緯創 (3231)-德信-中正券商分點個股進出

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
108.5
漲跌
--
漲幅
0.00%
成交量
35,226張
產業
上市電腦週邊類股
2602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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/14	3	107.50	1	107.50	108.50	2	66,922	0.00%
2024/06/13	47	108.04	38	108.50	108.50	9	67,262	0.01%
2024/06/12	4	105.88	12	105.54	106.50	-8	68,069	-0.01%
2024/06/11	15	107.70	12	107.67	107.50	3	67,856	0.00%
2024/06/07	8.2	109.51	22	110.45	109.50	-13.8	69,155	-0.02%
2024/06/06	4.2	112.36	4.3	112.23	112.00	-0.1	69,353	0.00%
2024/06/05	36	112.31	0	0.00	112.00	36	72,049	0.05%
2024/06/04	30.3	113.40	59	112.50	112.50	-28.7	72,675	-0.04%
2024/06/03	11.3	114.47	10	114.65	114.00	1.3	73,293	0.00%
2024/05/31	23	113.91	21	113.55	112.00	2	73,367	0.00%
2024/05/30	26	116.31	10	116.10	114.00	16	74,322	0.02%
2024/05/29	32.3	116.88	28	117.09	116.00	4.3	74,963	0.01%
2024/05/28	53	119.29	60.2	119.56	119.00	-7.2	75,364	-0.01%
2024/05/27	7.1	116.08	5	116.50	116.50	2.1	73,924	0.00%
2024/05/24	20	116.00	8.1	115.25	115.00	11.9	74,640	0.02%
2024/05/23	10	115.45	12	114.54	114.00	-2	75,063	0.00%
2024/05/22	4	114.25	3	114.17	115.00	1	76,003	0.00%
2024/05/21	1	112.50	5	112.90	112.50	-4	77,104	-0.01%
2024/05/20	10	111.40	4	111.00	111.00	6	78,013	0.01%
2024/05/17	6	112.75	3	113.00	112.00	3	78,478	0.00%
2024/05/16	14.2	113.67	84.1	114.46	112.00	-70	79,140	-0.09%
2024/05/15	86	115.00	13.3	115.65	115.00	72.8	79,763	0.09%
2024/05/14	44.1	112.16	30	111.50	111.50	14.1	80,645	0.02%
2024/05/13	11	112.50	4	111.50	111.00	7	82,476	0.01%
2024/05/10	0.1	113.50	2	112.00	114.00	-1.9	83,680	0.00%
2024/05/09	15	113.33	0	0.00	112.00	15	83,772	0.02%
2024/05/08	14	115.75	15	115.30	115.00	-1	83,938	0.00%
2024/05/07	3	113.00	1	114.00	114.50	2	84,610	0.00%
2024/05/06	0.1	113.50	14	113.43	114.00	-13.9	85,451	-0.02%
2024/05/03	14	112.46	61	114.30	111.00	-47	86,165	-0.05%
2024/05/02	32	114.28	10	112.25	114.50	22	87,795	0.03%
2024/04/30	41	114.06	0	0.00	113.50	41	88,654	0.05%
2024/04/29	14	114.50	8	115.25	114.00	6	90,496	0.01%
2024/04/26	5	113.10	12	113.25	113.00	-7	94,369	-0.01%
2024/04/25	11.4	112.93	10	113.55	112.00	1.4	98,203	0.00%
2024/04/24	19	115.61	9	116.72	115.50	10	98,635	0.01%
2024/04/23	2	110.50	2	111.25	111.00	0	98,685	0.00%
2024/04/22	20.1	110.10	27	109.43	108.50	-7	98,941	-0.01%
2024/04/19	55.2	114.19	16	115.47	115.00	39.2	99,484	0.04%
2024/04/18	12.1	116.19	12	117.38	118.00	0.1	100,151	0.00%
2024/04/17	29.2	114.51	11	114.77	114.50	18.2	100,628	0.02%
2024/04/16	14	114.50	37	113.74	114.00	-23	99,977	-0.02%
2024/04/15	8	120.31	12	120.63	119.50	-4	99,746	0.00%
2024/04/12	8.2	123.67	7	123.57	122.50	1.2	99,486	0.00%
2024/04/11	54	125.86	52	123.92	123.00	2	98,973	0.00%
2024/04/10	112	125.75	111.1	127.77	125.50	0.9	98,514	0.00%	大買/大賣/
2024/04/09	117.5	128.08	192.8	126.91	126.00	-75.3	97,978	-0.08%	大買/大賣/
2024/04/08	139	131.85	52.4	130.72	132.00	86.6	97,472	0.09%	大買/
2024/04/03	214	128.16	72.2	130.37	129.50	141.9	97,382	0.15%	大買/鉅額交易
2024/04/02	35	125.39	40	123.66	125.00	-5	95,006	-0.01%
2024/04/01	40	124.66	106	123.51	122.50	-66	94,296	-0.07%	大賣/
2024/03/29	81.1	124.63	179	124.49	125.00	-97.9	93,180	-0.11%	大賣/
2024/03/28	28	120.02	2	118.75	120.50	26	90,381	0.03%
2024/03/27	158	116.48	0	0.00	117.00	158	90,264	0.18%	大買/鉅額交易
2024/03/26	22.5	118.10	21	119.90	117.00	1.5	91,006	0.00%
2024/03/25	109	124.41	103	122.56	122.00	6	90,863	0.01%	大買/大賣/
2024/03/22	58	122.97	57	123.09	123.00	1	91,132	0.00%
2024/03/21	6.6	121.49	5	121.30	120.50	1.6	90,520	0.00%
2024/03/20	22	122.11	16	123.66	120.00	6	90,895	0.01%
2024/03/19	18	120.83	171	121.93	122.50	-153	90,127	-0.17%	大賣/鉅額交易
2024/03/18	11	119.77	9.1	119.95	120.00	1.9	89,597	0.00%
2024/03/15	5	118.00	8	118.13	119.50	-3	89,472	0.00%
2024/03/14	29	115.57	12	115.50	115.50	17	88,677	0.02%
2024/03/13	161	118.94	6	118.25	116.50	155	88,539	0.18%	大買/鉅額交易
2024/03/12	18	121.39	13	122.42	122.50	5	87,599	0.01%
2024/03/11	52.1	123.56	78	121.91	121.00	-25.9	86,981	-0.03%
2024/03/08	29	116.69	6	116.33	116.00	23	84,658	0.03%
2024/03/07	6	118.00	3	117.67	116.00	3	84,305	0.00%
2024/03/06	34	120.01	32	120.45	119.50	2	84,380	0.00%
2024/03/05	9	120.56	14	121.32	121.50	-5	84,705	-0.01%
2024/03/04	10	118.95	8	120.13	116.50	2	83,596	0.00%
2024/03/01	12	117.92	41	118.29	118.00	-29	82,963	-0.03%
2024/02/29	29.7	114.16	6.7	114.43	115.50	23	82,639	0.03%
2024/02/27	10.2	114.34	12	112.75	113.50	-1.8	82,161	0.00%
2024/02/26	23	117.02	20	116.58	117.00	3	81,520	0.00%
2024/02/23	37.6	119.26	21	118.36	116.00	16.6	82,394	0.02%
2024/02/22	23	122.63	16	121.69	119.00	7	82,377	0.01%
2024/02/21	19	118.29	16	118.59	118.50	3	81,420	0.00%
2024/02/20	28.2	122.36	10	122.30	122.00	18.2	80,732	0.02%
2024/02/19	41	125.63	34	123.57	122.50	7	80,311	0.01%
2024/02/16	45.1	129.61	41	128.66	126.00	4.1	80,523	0.01%
2024/02/15	10	131.65	47	132.44	130.50	-37	79,728	-0.05%
2024/02/05	55.1	123.25	211.1	122.38	124.50	-156	78,923	-0.20%	大賣/鉅額交易
2024/02/02	14	118.86	43	119.13	120.00	-29	78,367	-0.04%
2024/02/01	42	114.43	16	114.63	115.00	26	78,456	0.03%
2024/01/31	9	115.22	41	115.24	114.50	-32	81,131	-0.04%
2024/01/30	19	118.34	28.1	118.48	118.00	-9.1	80,957	-0.01%
2024/01/29	53	116.12	16	116.16	116.50	37	80,092	0.05%
2024/01/26	23.2	112.74	25	113.04	113.00	-1.8	79,717	0.00%
2024/01/25	35	115.97	49	118.30	115.00	-14	79,371	-0.02%
2024/01/24	13	115.73	36	115.47	116.00	-23	77,578	-0.03%
2024/01/23	31	116.11	53.2	116.09	117.00	-22.2	77,090	-0.03%
2024/01/22	47	116.13	26	115.56	116.50	21	75,750	0.03%
2024/01/19	45.1	104.61	152.5	103.76	107.00	-107.4	72,889	-0.15%	大賣/鉅額交易
2024/01/18	36	96.93	43	96.83	97.70	-7	69,445	-0.01%
2024/01/17	84	99.22	89	98.91	97.90	-5	69,404	-0.01%
2024/01/16	9.1	98.83	28	98.63	98.60	-19	69,586	-0.03%
2024/01/15	43	99.11	29.5	99.33	98.60	13.5	69,770	0.02%
2024/01/12	28	98.79	30.1	98.92	99.50	-2.1	69,377	0.00%
2024/01/11	17	96.99	34.1	96.64	97.60	-17.1	68,947	-0.02%
2024/01/10	17	95.18	7	94.80	94.50	10	70,996	0.01%
2024/01/09	21.2	95.25	34	94.95	94.00	-12.8	72,328	-0.02%
2024/01/08	36	94.88	3	94.97	94.40	33	72,025	0.05%
2024/01/05	8	94.36	27	93.79	93.60	-19	72,968	-0.03%
2024/01/04	33	94.19	17	94.79	94.20	16	74,314	0.02%
2024/01/03	10	93.43	7	93.10	93.50	3	76,970	0.00%
2024/01/02	37.1	95.90	55	96.15	93.70	-17.9	77,612	-0.02%
2023/12/29	68	98.20	70	98.17	98.60	-2	76,858	0.00%
2023/12/28	25	96.84	27	96.93	95.90	-2	76,126	0.00%
2023/12/27	32	96.57	34.1	96.61	96.70	-2.1	77,213	0.00%
2023/12/26	5	96.74	9	96.78	97.00	-4	79,699	-0.01%
2023/12/25	33	96.27	20.1	96.76	96.60	13	80,972	0.02%
2023/12/22	5	94.86	2	94.60	94.20	3	80,706	0.00%
2023/12/21	9	93.33	16	94.33	95.20	-7	80,789	-0.01%
2023/12/20	12	94.29	25	94.10	94.20	-13	80,167	-0.02%
2023/12/19	23	92.76	14	92.46	92.00	9	79,775	0.01%
2023/12/18	4	92.65	6	92.60	92.30	-2	80,271	0.00%
2023/12/15	8	92.53	8	92.63	91.60	0	81,153	0.00%
2023/12/14	64.2	93.76	32.8	93.47	93.10	31.4	81,709	0.04%
2023/12/13	18	92.73	5	92.72	92.90	13	81,924	0.02%
2023/12/12	1.1	91.44	3	91.30	90.50	-1.9	82,288	0.00%
2023/12/11	3.3	92.41	6	92.87	91.80	-2.7	83,190	0.00%
2023/12/08	27	93.90	24.1	92.86	92.60	2.9	83,663	0.00%
2023/12/07	36.1	92.68	21.1	92.60	93.40	15	84,174	0.02%
2023/12/06	14	91.32	4	91.20	91.20	10	85,906	0.01%
2023/12/05	15.2	89.67	12	89.20	89.20	3.2	86,114	0.00%
2023/12/04	4.5	91.87	1	91.30	91.30	3.5	86,032	0.00%
2023/12/01	3	92.40	1	92.90	92.80	2	86,253	0.00%
2023/11/30	6.1	91.72	2	91.40	91.50	4.1	86,241	0.00%
2023/11/29	4	93.63	1	93.10	93.30	3	86,498	0.00%
2023/11/28	18	92.56	1.5	92.47	92.50	16.5	88,159	0.02%
2023/11/27	1.1	91.81	20	94.60	92.70	-19	90,725	-0.02%
2023/11/24	24	95.23	2	95.65	96.00	22	91,275	0.02%
2023/11/22	148	99.61	29	98.73	97.60	119	94,745	0.13%	大買/鉅額交易
2023/11/21	5	102.10	11.1	101.56	102.50	-6.1	97,250	-0.01%
2023/11/20	32	99.51	11	99.28	99.70	21	100,938	0.02%
2023/11/17	6	99.75	39.5	98.98	99.00	-33.5	102,125	-0.03%
2023/11/16	31	99.86	4	99.93	99.00	27	103,972	0.03%
2023/11/15	14	99.72	26	99.95	99.00	-12	105,424	-0.01%
2023/11/14	9	98.59	1	100.50	98.10	8	108,376	0.01%
2023/11/13	27	99.27	32	99.42	100.00	-5	112,049	0.00%
2023/11/10	20.2	96.29	23	96.24	98.10	-2.8	113,658	0.00%
2023/11/09	23	98.53	12	98.25	98.60	11	114,264	0.01%
2023/11/08	96.1	98.25	60	98.41	97.30	36.1	115,887	0.03%
2023/11/07	1.2	92.60	1	93.30	93.40	0.2	115,130	0.00%
2023/11/06	1	92.00	0	0.00	92.10	1	118,831	0.00%
2023/11/03	0	0.00	7	91.70	91.20	-7	121,725	-0.01%
2023/11/02	34	93.00	4	92.65	92.80	30	126,175	0.02%
2023/11/01	15	90.11	14	90.23	89.50	1	127,805	0.00%
2023/10/31	8	92.29	8	93.01	89.40	0	132,840	0.00%
2023/10/30	13	95.57	14	94.62	93.70	-1	134,868	0.00%
2023/10/27	40	96.00	37	95.02	94.30	3	138,647	0.00%
2023/10/26	29	93.44	30	93.13	93.20	-1	140,010	0.00%
2023/10/25	16	96.36	31	95.74	95.30	-15	142,461	-0.01%
2023/10/24	26	94.88	15	94.55	96.20	11	142,120	0.01%
2023/10/23	20	93.22	24	92.52	92.50	-4	141,242	0.00%
2023/10/20	33	91.58	29	90.29	91.40	4	141,005	0.00%
2023/10/19	22	91.14	8	91.00	91.70	14	140,393	0.01%
2023/10/18	11.2	89.72	18	89.69	91.00	-6.9	139,872	0.00%
2023/10/17	39.3	97.20	62	95.47	94.70	-22.7	137,104	-0.02%
2023/10/16	15	98.83	7	98.17	98.00	8	135,942	0.01%
2023/10/13	14.1	99.67	9	99.04	99.10	5.1	135,724	0.00%
2023/10/12	1	99.90	5.1	101.51	102.50	-4.1	134,759	0.00%
2023/10/11	49.3	105.31	13	109.54	98.20	36.3	134,082	0.03%
2023/10/06	12	107.92	21	108.76	108.50	-9	134,437	-0.01%
2023/10/05	32.1	106.56	4	106.88	107.00	28.1	136,130	0.02%
2023/10/04	5	105.10	3	105.17	106.00	2	137,219	0.00%
2023/10/03	22.6	109.31	14	108.25	108.00	8.6	137,686	0.01%
2023/10/02	10	110.00	16	107.94	111.00	-6	138,259	0.00%
2023/09/28	13.1	103.37	24	102.10	101.50	-10.9	137,680	-0.01%
2023/09/27	22	103.34	7	102.64	103.00	15	137,943	0.01%
2023/09/26	2	101.75	27	101.67	101.50	-25	138,726	-0.02%
2023/09/25	24	102.23	5	102.60	103.00	19	139,770	0.01%
2023/09/22	9	100.70	7	102.00	102.50	2	141,561	0.00%
2023/09/21	17	98.25	20	99.72	100.50	-3	142,708	0.00%
2023/09/20	7	99.86	7	100.53	98.70	0	143,098	0.00%
2023/09/19	12	99.52	11	98.83	98.40	1	143,234	0.00%
2023/09/18	15.2	101.64	10	100.90	101.00	5.2	143,749	0.00%
2023/09/15	19	105.66	18	105.22	104.50	1	145,515	0.00%
2023/09/14	8	106.75	77	105.07	106.00	-69	145,823	-0.05%
2023/09/13	13.1	102.27	13	100.77	102.00	0.1	145,987	0.00%
2023/09/12	92	102.02	17	101.29	102.00	75	147,817	0.05%
2023/09/11	22	107.68	36.9	103.46	102.50	-14.9	149,199	-0.01%
2023/09/08	7	109.14	2	110.50	109.00	5	149,315	0.00%
2023/09/07	20	111.28	14	111.71	110.00	6	150,140	0.00%
2023/09/06	3.1	113.34	9	113.94	113.50	-5.9	151,328	0.00%
2023/09/05	26.2	112.44	24	111.85	112.50	2.2	152,889	0.00%
2023/09/04	11	112.09	16	111.56	112.50	-5	153,207	0.00%
2023/09/01	38	112.28	16	114.19	109.00	22	153,384	0.01%
2023/08/31	16	111.78	29	113.16	117.00	-13	151,878	-0.01%
2023/08/30	12	112.58	10	112.30	112.00	2	150,388	0.00%
2023/08/29	33	110.77	28	110.29	109.50	5	152,731	0.00%
2023/08/28	15	109.57	12	109.13	109.50	3	153,126	0.00%
2023/08/25	57.1	112.49	20	112.33	111.00	37.1	155,577	0.02%
2023/08/24	38	127.58	22	126.39	122.50	16	153,948	0.01%
2023/08/23	13	124.50	13	126.04	127.50	0	151,950	0.00%
2023/08/22	10	125.45	13	125.88	123.50	-3	154,442	0.00%
2023/08/21	25	121.02	22	121.48	121.00	3	155,205	0.00%
2023/08/18	58.1	122.59	98	121.78	120.50	-39.9	154,552	-0.03%
2023/08/17	91.1	128.42	27	127.28	129.00	64.1	151,273	0.04%
2023/08/16	8	121.50	16.1	120.61	128.00	-8.1	147,325	-0.01%
2023/08/15	17.1	117.79	14.5	118.81	116.50	2.6	145,781	0.00%
2023/08/14	32.1	111.86	14	111.11	111.50	18.1	144,619	0.01%
2023/08/11	18	117.08	19	117.42	115.00	-1	141,921	0.00%
2023/08/10	26.6	113.86	24	113.65	113.50	2.6	140,567	0.00%
2023/08/09	17	122.03	8	122.63	120.00	9	137,269	0.01%
2023/08/08	33	130.18	24	130.56	129.00	9	136,528	0.01%
2023/08/07	8	122.81	4	122.13	125.00	4	131,929	0.00%
2023/08/04	58.1	113.56	56	114.15	114.00	2.1	130,249	0.00%
2023/08/02	6	131.33	8	127.00	121.50	-2	125,410	0.00%
2023/08/01	10	130.60	7	131.21	135.00	3	123,181	0.00%
2023/07/31	14	152.36	5.4	145.46	141.50	8.6	119,189	0.01%
2023/07/28	11	152.14	8	155.14	157.00	3	117,057	0.00%
2023/07/27	2.1	157.36	1	152.50	154.00	1.1	114,413	0.00%
2023/07/26	3	157.50	4.1	156.79	156.50	-1.1	115,335	0.00%
2023/07/25	3.1	161.31	3	159.00	152.00	0.1	115,259	0.00%
2023/07/24	6.2	152.10	7.3	153.73	158.00	-1.1	115,382	0.00%
2023/07/21	11.2	141.04	9.1	144.31	147.50	2.1	115,512	0.00%
2023/07/20	1	133.50	1	132.08	134.50	0	115,954	0.00%
2023/07/19	2	129.50	6	127.08	128.00	-4	116,322	0.00%
2023/07/18	2	137.75	1	136.00	133.00	1	116,878	0.00%
2023/07/17	10.1	144.95	22	140.45	139.50	-11.9	117,000	-0.01%
2023/07/14	10.1	138.24	5	140.80	142.00	5.1	118,026	0.00%
2023/07/13	15	132.87	22.2	132.33	132.00	-7.2	117,676	-0.01%
2023/07/12	12	120.71	8	122.25	124.00	4	114,566	0.00%
2023/07/11	13	109.85	9	111.17	113.00	4	112,635	0.00%
2023/07/10	6	105.58	6.5	103.99	103.00	-0.5	111,414	0.00%
2023/07/07	11	108.27	9	107.22	106.00	2	110,867	0.00%
2023/07/06	6	106.83	7.2	107.83	105.50	-1.2	109,008	0.00%
2023/07/05	21.1	103.08	33	100.64	102.50	-11.9	107,848	-0.01%
2023/07/04	8	103.00	10.2	101.90	105.00	-2.2	106,113	0.00%
2023/07/03	6.2	95.60	3	96.50	95.70	3.2	105,150	0.00%
2023/06/30	27	88.02	19	87.74	90.80	8	104,322	0.01%
2023/06/29	12	82.13	18.2	82.36	83.60	-6.2	103,396	-0.01%
2023/06/28	51.2	80.74	44	80.06	78.70	7.2	101,949	0.01%
2023/06/27	20	81.28	19	80.29	79.60	1	100,933	0.00%
2023/06/26	14	81.71	16	82.63	82.80	-2	100,256	0.00%
2023/06/21	15	82.79	27	82.45	84.10	-12	99,270	-0.01%
2023/06/20	9	77.56	12	77.82	77.70	-3	97,590	0.00%
2023/06/19	11	79.52	5	78.68	78.40	6	96,478	0.01%
2023/06/16	28	81.28	23.1	81.69	80.20	4.9	95,723	0.01%
2023/06/15	5	79.42	4	79.73	80.20	1	93,255	0.00%
2023/06/14	38	76.00	58	75.74	76.70	-20	90,825	-0.02%
2023/06/13	7	71.60	7	71.73	71.80	0	87,985	0.00%
2023/06/12	14	71.96	6.6	72.15	70.70	7.4	86,804	0.01%
2023/06/09	24	72.57	42	70.85	73.00	-18	84,944	-0.02%
2023/06/08	17	68.99	18	69.36	68.00	-1	82,605	0.00%
2023/06/07	18	69.52	11	69.56	68.60	7	81,273	0.01%
2023/06/06	11	70.50	0	0.00	70.60	11	79,813	0.01%
2023/06/05	11.1	70.85	10	71.87	71.00	1.1	79,062	0.00%
2023/06/02	42	73.51	18	72.89	71.10	24	77,459	0.03%
2023/06/01	6	68.62	24	68.14	69.40	-18	73,617	-0.02%
2023/05/31	27	66.58	15	66.72	66.70	12	71,367	0.02%
2023/05/30	5	66.62	4.1	67.68	66.30	0.9	66,044	0.00%
2023/05/29	18	68.13	40	67.06	68.00	-22	63,640	-0.03%
2023/05/26	31	65.97	58	66.16	65.00	-27	60,859	-0.04%
2023/05/25	37	60.50	168.7	61.25	61.70	-131.7	56,693	-0.23%	大賣/鉅額交易
2023/05/24	57.1	55.76	10.5	55.91	56.10	46.6	53,445	0.09%
2023/05/23	0	0.00	1	54.40	53.60	-1	51,926	0.00%
2023/05/22	22	53.37	22	52.97	52.70	0	50,829	0.00%
2023/05/19	10	52.40	17	52.62	53.20	-7	49,902	-0.01%
2023/05/18	29	50.84	153	50.74	50.60	-124	48,118	-0.26%	大賣/鉅額交易
2023/05/17	9	49.42	12	49.29	49.45	-3	46,770	-0.01%
2023/05/16	48	48.16	46	48.64	48.45	2	45,829	0.00%
2023/05/15	8	49.34	20	48.79	48.50	-12	44,747	-0.03%
2023/05/12	16	45.99	38	47.63	50.10	-22	43,504	-0.05%
2023/05/11	22	47.86	30.4	48.06	47.50	-8.4	40,848	-0.02%
2023/05/10	36	48.37	12	48.33	48.10	24	40,176	0.06%
2023/05/09	5	48.85	10	49.29	50.00	-5	39,277	-0.01%
2023/05/08	5	50.29	81	49.99	49.90	-76	38,509	-0.20%
2023/05/05	1	49.30	0	0.00	49.15	1	37,793	0.00%
2023/05/04	3	48.50	0	0.00	49.55	3	37,416	0.01%
2023/05/03	9	49.02	3	49.50	48.95	6	36,729	0.02%
2023/05/02	3	48.50	14	48.74	50.10	-11	36,394	-0.03%
2023/04/28	0	0.00	8	45.81	46.50	-8	35,295	-0.02%
2023/04/27	40	45.34	10	45.85	46.00	30	34,667	0.09%
2023/04/26	10	44.25	15	44.48	45.00	-5	33,828	-0.01%
2023/04/25	5	45.04	20	45.20	43.70	-15	32,985	-0.05%
2023/04/24	20	46.20	8	46.13	46.20	12	31,630	0.04%
2023/04/21	10	44.52	8	44.59	44.50	2	30,785	0.01%
2023/04/20	16	45.54	7	46.00	45.80	9	29,599	0.03%
2023/04/19	1	45.85	4.1	46.16	45.65	-3.1	28,817	-0.01%
2023/04/18	2	44.22	3	43.88	43.45	-1	27,272	0.00%
2023/04/17	2	45.10	1	44.10	44.20	1	26,654	0.00%
2023/04/14	1	43.95	3	44.60	43.95	-2	26,180	-0.01%
2023/04/13	13	44.39	0	0.00	44.45	13	25,236	0.05%
2023/04/12	9	44.73	10	44.60	45.15	-1	24,386	0.00%
2023/04/11	17	43.43	15	43.43	43.45	2	23,306	0.01%
2023/04/10	8	42.61	17.2	41.95	43.40	-9.2	22,753	-0.04%
2023/04/07	4	41.40	11	40.59	40.60	-7	21,414	-0.03%
2023/04/06	5	40.48	7	41.39	41.40	-2	20,966	-0.01%
2023/03/31	20	41.69	15	41.82	41.85	5	20,410	0.02%
2023/03/30	21	41.45	5	41.44	41.60	16	19,804	0.08%
2023/03/29	8	39.55	6.4	39.85	39.55	1.7	18,541	0.01%
2023/03/28	8	39.54	7	39.71	39.40	1	18,323	0.01%
2023/03/27	3	41.00	4.2	41.02	41.20	-1.2	18,137	-0.01%
2023/03/24	4	38.80	5	39.70	40.00	-1	17,776	-0.01%
2023/03/23	7	38.86	37.4	39.00	39.65	-30.4	16,814	-0.18%
2023/03/22	0.2	37.95	0	0.00	38.20	0.2	15,790	0.00%
2023/03/21	1	37.40	17	37.36	37.55	-16	15,307	-0.10%
2023/03/20	10	35.90	10	35.45	35.90	0	14,354	0.00%
2023/03/17	2.1	34.90	1	34.95	34.95	1.1	14,196	0.01%
2023/03/16	10	34.55	0	0.00	34.55	10	13,982	0.07%
2023/03/15	0	0.00	3	34.30	34.50	-3	13,837	-0.02%
2023/03/13	0	0.00	14.9	33.47	33.65	-14.9	13,450	-0.11%
2023/03/10	1	33.60	0	0.00	33.60	1	13,325	0.01%
2023/03/09	1	33.95	3	33.93	33.95	-2	13,293	-0.02%
2023/03/08	1	33.45	0	0.00	33.80	1	13,102	0.01%
2023/02/17	0	0.00	2	31.60	31.65	-2	11,955	-0.02%
2023/02/10	1	31.30	20	31.23	31.20	-19	12,266	-0.15%
2023/02/09	1	31.30	10	31.80	31.80	-9	12,478	-0.07%
2023/02/08	1	31.90	0	0.00	31.90	1	12,584	0.01%
2023/02/03	0	0.00	10	31.95	31.95	-10	12,466	-0.08%
2023/01/31	0	0.00	4	31.40	31.50	-4	12,085	-0.03%
2023/01/30	0	0.00	10	31.15	31.20	-10	11,639	-0.09%
2023/01/16	0	0.00	1	30.15	30.10	-1	11,192	-0.01%
2023/01/12	0	0.00	0.2	30.05	30.10	-0.2	11,461	0.00%
2023/01/05	0	0.00	1	29.55	29.50	-1	11,305	-0.01%
2023/01/03	2	29.15	0	0.00	29.20	2	11,411	0.02%
2022/12/30	0	0.00	4	29.55	29.40	-4	11,354	-0.04%
2022/12/29	1	28.80	0	0.00	29.45	1	11,320	0.01%
2022/12/28	1	29.20	0	0.00	29.30	1	11,333	0.01%
2022/12/21	10	30.05	10	30.05	30.05	0	11,359	0.00%
2022/12/19	0	0.00	1	30.25	30.50	-1	10,535	-0.01%
2022/12/07	1	27.20	0	0.00	27.30	1	9,349	0.01%
2022/12/02	0	0.00	0.2	27.60	27.60	-0.2	9,291	0.00%
2022/11/18	0	0.00	1	27.80	27.65	-1	9,511	-0.01%
2022/11/10	0	0.00	1	27.10	27.20	-1	8,994	-0.01%
2022/11/08	0	0.00	25	27.15	27.25	-25	9,048	-0.28%
2022/11/07	11	26.36	14	26.80	26.80	-3	8,928	-0.03%
2022/11/04	10	25.29	0	0.00	25.35	10	8,804	0.11%
2022/11/03	2	25.80	0	0.00	25.80	2	8,643	0.02%
2022/10/17	10	26.35	0	0.00	26.60	10	8,831	0.11%
2022/10/11	3	26.30	0	0.00	26.30	3	8,716	0.03%
2022/10/07	15	26.87	0	0.00	26.80	15	8,691	0.17%
2022/09/30	2	26.68	0	0.00	26.55	2	8,859	0.02%
2022/09/23	0	0.00	12	27.30	27.25	-12	9,602	-0.12%
2022/09/16	1	27.00	0	0.00	27.35	1	9,314	0.01%
2022/09/15	1	27.60	0	0.00	27.35	1	9,093	0.01%
2022/09/14	0.1	27.50	0	0.00	27.40	0.1	9,045	0.00%
2022/09/06	2	26.95	0	0.00	26.95	2	9,343	0.02%
2022/09/01	2	27.50	6	27.42	27.45	-4	9,245	-0.04%
2022/08/11	0	0.00	20	28.35	28.40	-20	8,965	-0.22%
2022/08/09	0	0.00	10	27.93	28.00	-10	8,789	-0.11%
2022/08/03	0	0.00	37	26.70	26.85	-37	8,611	-0.43%
2022/08/02	0	0.00	1	26.00	26.40	-1	8,779	-0.01%
2022/07/29	0	0.00	2	26.25	26.50	-2	9,047	-0.02%
2022/07/22	0	0.00	1.1	25.10	25.10	-1.1	9,154	-0.01%
2022/07/14	2	24.40	0	0.00	24.30	2	9,570	0.02%
2022/07/12	1	24.00	0	0.00	23.95	1	9,525	0.01%
2022/07/11	0	0.00	1	24.65	24.45	-1	9,411	-0.01%
2022/07/08	3	24.10	0	0.00	24.05	3	9,294	0.03%
2022/07/06	1	23.40	0	0.00	23.40	1	9,172	0.01%
2022/07/04	4	26.41	0	0.00	26.30	4	8,555	0.05%
2022/07/01	1	26.40	0	0.00	26.35	1	8,570	0.01%
2022/06/30	2	26.70	0	0.00	26.70	2	8,398	0.02%
2022/06/27	3	28.65	0	0.00	28.45	3	8,146	0.04%
2022/06/21	0	0.00	17.2	28.80	28.75	-17.2	8,161	-0.21%
2022/06/20	0	0.00	15	28.60	28.20	-15	8,198	-0.18%
2022/06/06	0	0.00	2	28.70	28.55	-2	8,762	-0.02%
2022/05/27	0	0.00	1	27.60	27.65	-1	9,786	-0.01%
2022/05/25	3	27.30	0	0.00	27.25	3	14,865	0.02%
2022/05/11	0	0.00	2	27.25	27.30	-2	17,331	-0.01%
2022/05/09	2	27.93	10	27.93	27.70	-8	18,037	-0.04%
2022/04/28	1	28.20	0	0.00	28.40	1	19,548	0.01%
2022/04/27	2	28.30	0	0.00	28.25	2	20,025	0.01%
2022/04/26	0.4	28.90	0	0.00	28.85	0.4	20,920	0.00%
2022/04/25	1	28.70	0	0.00	28.60	1	20,981	0.00%
2022/04/22	1	29.15	0	0.00	29.10	1	20,926	0.00%
2022/04/21	0	0.00	3	29.30	29.30	-3	20,976	-0.01%
2022/04/07	1	29.40	0	0.00	29.25	1	21,684	0.00%
2022/04/01	15	29.90	0	0.00	29.90	15	21,560	0.07%
2022/03/25	0	0.00	10	29.87	29.85	-10	21,537	-0.05%
2022/03/24	10	29.70	0	0.00	29.70	10	21,579	0.05%
2022/03/23	5	30.05	6.2	29.80	29.80	-1.2	21,573	-0.01%
2022/03/22	5	30.00	5	30.15	30.00	0	21,462	0.00%
2022/03/16	0	0.00	3	29.50	29.50	-3	20,999	-0.01%
2022/03/15	2	29.40	0	0.00	29.35	2	20,977	0.01%
2022/03/14	1	29.55	0	0.00	29.65	1	20,942	0.00%
2022/03/11	0	0.00	2	29.55	29.50	-2	20,957	-0.01%
2022/03/10	0	0.00	10	29.45	29.45	-10	20,969	-0.05%
2022/03/09	12	28.91	0	0.00	28.80	12	20,932	0.06%
2022/03/08	5	28.85	0	0.00	28.95	5	20,708	0.02%
2022/03/07	4	28.95	1	28.95	28.90	3	20,692	0.01%
2022/03/04	0	0.00	0.1	29.55	29.50	-0.1	20,859	0.00%
2022/03/03	5	29.50	0	0.00	29.50	5	20,771	0.02%
2022/03/02	14	29.34	0	0.00	29.35	14	20,565	0.07%
2022/03/01	3	29.00	3	29.70	29.35	0	20,298	0.00%
2022/02/25	30	29.52	27	29.60	29.40	3	19,738	0.02%
2022/02/24	6	29.22	0	0.00	29.25	6	15,179	0.04%
2022/02/23	25	30.01	0	0.00	30.00	25	14,379	0.17%
2022/02/22	12	30.15	1	30.25	30.25	11	14,076	0.08%
2022/02/21	2	30.25	1	30.30	30.30	1	13,822	0.01%
2022/02/18	13	30.43	0	0.00	30.30	13	13,645	0.10%
2022/02/17	2	30.50	2	30.43	30.60	0	13,443	0.00%
2022/02/16	2	30.25	1	30.45	30.40	1	13,387	0.01%
2022/02/15	3	30.03	3	30.40	30.65	0	13,191	0.00%
2022/02/14	9.8	30.43	1	30.40	30.30	8.8	12,885	0.07%
2022/02/11	1	30.85	5	31.00	31.00	-4	12,731	-0.03%
2022/02/10	41	30.52	5	30.77	30.80	36	12,609	0.29%
2022/02/09	12	31.98	2	32.08	32.00	10	12,229	0.08%
2022/02/08	12	31.90	5	31.91	32.00	7	12,001	0.06%
2022/02/07	12	31.39	1	31.20	31.60	11	11,987	0.09%
2022/01/26	13	31.44	0	0.00	31.35	13	11,803	0.11%
2022/01/25	16	31.43	5	31.38	31.60	11	11,590	0.09%
2022/01/24	7	30.76	6	31.45	31.45	1	11,204	0.01%
2022/01/21	8	31.00	5	31.16	31.25	3	10,801	0.03%
2022/01/20	6	31.26	1	31.40	31.50	5	10,475	0.05%
2022/01/19	41	30.65	34	30.79	30.95	7	9,896	0.07%
2022/01/18	2	30.00	0	0.00	30.00	2	8,844	0.02%
2022/01/12	0	0.00	11	29.64	29.75	-11	8,633	-0.13%
2022/01/07	5	28.95	0	0.00	29.05	5	8,195	0.06%
2022/01/03	10	29.13	0	0.00	29.00	10	8,450	0.12%
2021/12/13	2	29.15	0	0.00	29.00	2	9,093	0.02%
2021/12/06	0	0.00	1	29.25	29.30	-1	9,161	-0.01%
2021/12/01	1	29.00	0	0.00	29.30	1	9,177	0.01%
2021/11/26	0	0.00	2	29.18	29.15	-2	8,478	-0.02%
2021/11/25	0	0.00	3	29.47	29.65	-3	8,556	-0.04%
2021/11/17	2	28.90	0	0.00	28.80	2	8,680	0.02%
2021/11/11	0	0.00	1	28.65	28.65	-1	8,921	-0.01%
2021/11/10	1	28.60	0	0.00	28.95	1	9,163	0.01%
2021/11/08	1	28.45	3	28.35	28.45	-2	9,288	-0.02%
2021/11/04	1	29.75	0	0.00	29.80	1	9,214	0.01%
2021/10/21	0	0.00	14	29.03	29.10	-14	10,481	-0.13%
2021/10/20	0	0.00	1	28.90	28.90	-1	10,426	-0.01%
2021/10/18	0	0.00	6	28.20	28.35	-6	10,711	-0.06%
2021/10/15	0	0.00	1	28.60	28.70	-1	12,208	-0.01%
2021/10/14	2	28.50	0	0.00	28.40	2	12,692	0.02%
2021/10/13	10	28.78	0	0.00	28.70	10	12,980	0.08%
2021/10/12	1	28.40	2	28.60	28.70	-1	13,135	-0.01%
2021/10/06	1	27.30	0	0.00	27.55	1	13,170	0.01%
2021/10/04	1	27.15	1	27.25	27.15	0	13,283	0.00%
2021/10/01	1	27.30	0	0.00	27.45	1	13,427	0.01%
2021/09/27	0	0.00	2	27.65	27.60	-2	13,995	-0.01%
2021/09/16	4	27.80	0	0.00	27.70	4	14,152	0.03%
2021/09/15	0	0.00	1	27.80	27.75	-1	14,166	-0.01%
2021/09/14	1	27.30	0	0.00	27.20	1	14,033	0.01%
2021/09/09	1	27.20	0	0.00	27.10	1	14,211	0.01%
2021/09/08	0	0.00	5	27.20	27.20	-5	14,292	-0.03%
2021/09/02	0	0.00	1	27.50	27.50	-1	14,725	-0.01%
2021/09/01	0	0.00	1	27.65	27.55	-1	14,856	-0.01%
2021/08/27	0	0.00	11	27.37	27.50	-11	14,902	-0.07%
2021/08/25	9	27.77	0	0.00	27.75	9	15,092	0.06%
2021/08/24	2	27.48	3	27.50	27.60	-1	15,225	-0.01%
2021/08/17	0	0.00	1	26.80	26.75	-1	16,279	-0.01%
2021/08/16	1	26.80	0	0.00	26.70	1	16,316	0.01%
2021/08/13	1	27.00	1	27.10	27.15	0	16,292	0.00%
2021/08/11	2	27.20	0	0.00	27.20	2	16,355	0.01%
2021/08/09	2	27.30	0	0.00	27.30	2	16,610	0.01%
2021/08/06	1	27.25	0	0.00	27.70	1	16,679	0.01%
2021/08/05	2	27.20	12	27.10	27.10	-10	16,561	-0.06%
2021/08/04	7	27.20	0	0.00	27.30	7	16,863	0.04%
2021/08/03	9	27.23	0	0.00	27.40	9	17,018	0.05%
2021/08/02	5	27.47	1	27.55	27.60	4	17,057	0.02%
2021/07/30	3	27.95	4	27.91	27.75	-1	16,996	-0.01%
2021/07/29	0	0.00	4	28.00	28.00	-4	16,936	-0.02%
2021/07/28	4	27.83	0	0.00	28.05	4	17,088	0.02%
2021/07/27	2	28.25	0	0.00	28.15	2	17,297	0.01%
2021/07/26	1	28.20	1	28.15	28.10	0	17,603	0.00%
2021/07/23	3	28.17	0	0.00	28.10	3	17,588	0.02%
2021/07/22	1	28.10	0	0.00	28.20	1	17,556	0.01%
2021/07/21	4	28.26	1	28.90	28.05	3	17,414	0.02%
2021/07/20	6	31.30	0	0.00	31.20	6	16,072	0.04%
2021/07/19	4	31.41	0	0.00	31.65	4	15,731	0.03%
2021/07/16	1	31.75	0	0.00	31.75	1	15,823	0.01%
2021/07/15	5	32.03	0	0.00	31.95	5	15,840	0.03%
2021/07/14	0	0.00	1	32.35	32.10	-1	15,771	-0.01%
2021/07/13	1	32.30	0	0.00	32.20	1	15,830	0.01%
2021/07/12	5	32.65	1	32.80	32.65	4	15,761	0.03%
2021/07/08	0	0.00	1	33.05	32.80	-1	16,007	-0.01%
2021/07/06	5	32.65	11	32.63	32.70	-6	16,221	-0.04%
2021/07/02	0	0.00	3	32.05	32.35	-3	16,203	-0.02%
2021/06/30	1	31.00	0	0.00	31.00	1	16,096	0.01%
2021/06/29	1	30.75	1	30.65	30.75	0	16,144	0.00%
2021/06/28	2	30.90	3	30.85	30.80	-1	16,267	-0.01%
2021/06/24	1	30.50	0	0.00	30.40	1	16,354	0.01%
2021/06/23	5	30.43	0	0.00	30.40	5	16,487	0.03%
2021/06/22	1	30.40	1	30.55	30.40	0	16,918	0.00%
2021/06/21	1	30.30	2	30.43	30.30	-1	17,834	-0.01%
2021/06/16	5	30.86	0	0.00	30.60	5	19,062	0.03%
2021/06/15	1	30.15	0	0.00	30.15	1	19,614	0.01%
2021/06/09	2	30.25	0	0.00	30.20	2	19,730	0.01%
2021/06/03	2	31.20	0	0.00	31.25	2	19,870	0.01%
2021/06/02	2	31.48	2	31.40	31.35	0	19,923	0.00%
2021/06/01	1	31.45	12	31.07	31.40	-11	19,887	-0.06%
2021/05/31	1	30.60	3	30.67	30.75	-2	19,846	-0.01%
2021/05/28	0	0.00	4	30.39	30.55	-4	19,835	-0.02%
2021/05/26	1	29.60	0	0.00	29.70	1	19,518	0.01%
2021/05/25	2	29.53	0	0.00	29.55	2	19,581	0.01%
2021/05/21	1	29.05	0	0.00	29.10	1	19,682	0.01%
2021/05/20	0	0.00	2	29.25	29.20	-2	19,584	-0.01%
2021/05/19	3	28.97	3	29.13	29.15	0	19,594	0.00%
2021/05/18	2	28.50	0	0.00	28.70	2	19,648	0.01%
2021/05/17	5	28.22	0	0.00	27.90	5	19,605	0.03%
2021/05/14	2	29.65	2	29.63	29.55	0	19,375	0.00%
2021/05/13	1	29.40	0	0.00	29.70	1	19,318	0.01%
2021/05/12	12	29.98	4	30.25	30.00	8	19,135	0.04%
2021/05/11	0	0.00	8	30.80	30.50	-8	18,813	-0.04%
2021/05/10	1	30.90	1	31.20	31.20	0	18,683	0.00%
2021/05/06	3	30.68	0	0.00	30.75	3	19,568	0.02%
2021/05/03	0	0.00	2	31.80	31.65	-2	19,780	-0.01%
2021/04/29	0	0.00	2	32.55	32.70	-2	19,586	-0.01%
2021/04/27	1	32.60	0	0.00	32.60	1	19,730	0.00%
2021/04/26	12	32.77	3	32.85	32.80	9	19,659	0.05%
2021/04/23	4	32.25	8.3	32.27	32.45	-4.3	19,574	-0.02%
2021/04/22	3	32.78	1	33.00	32.55	2	19,688	0.01%
2021/04/20	9	33.07	0	0.00	33.10	9	19,604	0.05%
2021/04/16	0	0.00	10	33.00	32.95	-10	19,469	-0.05%
2021/04/14	2	32.45	5	32.95	33.00	-3	19,450	-0.02%
2021/04/13	3	33.38	1	33.45	33.15	2	19,250	0.01%
2021/04/12	3	33.58	5	33.45	33.40	-2	19,191	-0.01%
2021/04/08	0	0.00	1	33.60	33.55	-1	18,929	-0.01%
2021/04/06	1	33.45	0	0.00	33.40	1	18,656	0.01%
2021/04/01	0	0.00	0.3	33.45	33.40	-0.3	18,698	0.00%
2021/03/31	16	33.71	1	33.75	33.50	15	18,637	0.08%
2021/03/30	5	33.70	0	0.00	33.85	5	18,519	0.03%
2021/03/26	1	33.25	1	33.20	33.45	0	18,397	0.00%
2021/03/25	3	33.27	2	33.18	33.20	1	18,661	0.01%
2021/03/24	10	33.74	0	0.00	33.75	10	18,375	0.05%
2021/03/23	2	34.75	4	34.08	34.75	-2	17,678	-0.01%
2021/03/22	1	34.15	44	34.25	34.35	-43	17,445	-0.25%
2021/03/19	41	33.81	14	34.01	33.85	27	17,615	0.15%
2021/03/18	35	33.15	45	33.79	33.85	-10	17,268	-0.06%
2021/03/16	0.6	32.60	2	32.68	32.60	-1.4	16,767	-0.01%
2021/03/15	9	32.62	6	32.80	32.60	3	16,836	0.02%
2021/03/12	8.9	32.43	4	32.36	32.40	4.9	16,874	0.03%
2021/03/11	1	32.25	5	32.30	32.25	-4	16,894	-0.02%
2021/03/10	1	32.10	3	32.12	32.10	-2	16,992	-0.01%
2021/03/09	0	0.00	4	31.89	32.00	-4	17,174	-0.02%
2021/03/08	3	31.70	1	31.75	31.80	2	17,336	0.01%
2021/03/04	3	31.15	3	31.35	31.35	0	17,900	0.00%
2021/03/02	10	31.80	0	0.00	31.35	10	17,826	0.06%
2021/02/26	9	31.46	11	31.84	32.00	-2	17,634	-0.01%
2021/02/25	20	31.80	6	31.95	31.70	14	17,263	0.08%
2021/02/24	6	31.88	0	0.00	31.90	6	17,199	0.03%
2021/02/23	2	31.68	0	0.00	31.80	2	17,047	0.01%
2021/02/22	1	31.25	0	0.00	31.30	1	16,982	0.01%
2021/02/19	10	30.80	0	0.00	31.15	10	17,001	0.06%
2021/02/05	1	30.80	0	0.00	30.80	1	17,294	0.01%
2021/01/29	4	32.15	0	0.00	31.25	4	17,075	0.02%
2021/01/28	6	32.55	12	32.79	32.70	-6	16,547	-0.04%
2021/01/27	0	0.00	2	32.10	32.35	-2	15,969	-0.01%
2021/01/26	2	30.95	0	0.00	30.85	2	15,400	0.01%
2021/01/15	1	31.00	0	0.00	31.00	1	14,884	0.01%
2021/01/14	0	0.00	1	31.65	31.65	-1	14,880	-0.01%
2021/01/13	1	31.10	0	0.00	30.90	1	14,588	0.01%
2021/01/12	0	0.00	1	30.70	30.85	-1	14,473	-0.01%
2021/01/11	1	30.70	1	30.80	31.00	0	14,358	0.00%
2021/01/06	1	30.50	1	30.35	30.35	0	14,332	0.00%
2021/01/05	1	30.70	1	30.45	30.50	0	14,261	0.00%
2020/12/31	2	30.90	3	30.85	31.00	-1	14,232	-0.01%
2020/12/29	0	0.00	10	31.15	30.95	-10	14,241	-0.07%
2020/12/28	2	31.00	26.2	31.10	31.05	-24.2	14,242	-0.17%
2020/12/25	0	0.00	1	30.80	30.55	-1	14,281	-0.01%
2020/12/24	0	0.00	2	30.35	30.65	-2	14,304	-0.01%
2020/12/23	1	30.00	0.2	30.00	30.00	0.8	14,316	0.01%
2020/12/17	2	30.40	0	0.00	30.40	2	14,367	0.01%
2020/12/15	1	30.45	6	30.20	30.05	-5	14,004	-0.04%
2020/12/14	0	0.00	1	31.15	31.05	-1	13,637	-0.01%
2020/12/11	0	0.00	6.5	31.35	31.60	-6.5	13,407	-0.05%
2020/12/10	1	31.60	0	0.00	31.65	1	13,431	0.01%
2020/12/09	0	0.00	3	32.10	32.15	-3	13,358	-0.02%
2020/12/08	5	31.95	3	31.93	31.80	2	13,298	0.02%
2020/12/07	0	0.00	12	31.43	31.55	-12	13,328	-0.09%
2020/12/04	0	0.00	6.1	31.22	31.30	-6.1	13,346	-0.05%
2020/12/03	1	31.10	3	31.23	31.30	-2	13,311	-0.02%
2020/12/02	10	31.04	11.2	31.41	31.45	-1.2	13,065	-0.01%
2020/11/30	10	30.91	0	0.00	29.85	10	12,941	0.08%
2020/11/27	0	0.00	5	30.85	30.95	-5	12,362	-0.04%
2020/11/19	0	0.00	2	29.90	29.95	-2	13,095	-0.02%
2020/11/18	0	0.00	0.1	30.15	30.15	-0.1	13,270	0.00%
2020/11/16	7	30.34	3	30.20	30.40	4	13,666	0.03%
2020/11/13	8	30.33	3	30.30	30.30	5	13,937	0.04%
2020/11/11	1	29.00	0	0.00	29.45	1	13,805	0.01%
2020/11/10	0	0.00	1	29.40	29.15	-1	13,896	-0.01%
2020/11/05	2	29.23	1	29.35	29.10	1	14,507	0.01%
2020/11/02	11	28.48	0	0.00	28.35	11	14,923	0.07%
2020/10/28	1	29.25	1.1	29.58	29.15	-0.1	15,648	0.00%
2020/10/26	0	0.00	2	29.35	29.30	-2	15,965	-0.01%
2020/10/23	3	29.00	1	28.95	28.85	2	15,965	0.01%
2020/10/22	0	0.00	2	28.50	28.75	-2	16,121	-0.01%
2020/10/21	6	28.73	0	0.00	28.55	6	16,129	0.04%
2020/10/15	2	29.70	2	29.23	29.10	0	17,940	0.00%
2020/10/14	1	28.70	0	0.00	29.05	1	18,796	0.01%
2020/10/13	2	28.48	26	28.71	28.70	-24	19,194	-0.13%
2020/10/12	6	28.95	0	0.00	28.85	6	19,999	0.03%
2020/10/07	5	29.40	0	0.00	29.35	5	20,337	0.02%
2020/10/05	5	29.60	0	0.00	29.55	5	20,907	0.02%
2020/09/30	1	30.20	1	29.95	29.80	0	21,182	0.00%
2020/09/25	1	28.90	1	29.10	29.15	0	23,163	0.00%
2020/09/23	2	29.88	0	0.00	29.95	2	23,293	0.01%
2020/09/18	0	0.00	1.1	29.85	29.85	-1.1	23,772	0.00%
2020/09/17	0	0.00	1.1	29.61	29.65	-1.1	24,067	0.00%
2020/09/16	4	30.24	1	30.55	30.10	3	24,572	0.01%
2020/09/15	2	29.75	0.1	29.85	29.75	1.9	24,802	0.01%
2020/09/11	0	0.00	14	29.40	29.90	-14	26,124	-0.05%
2020/09/10	6	29.88	2	30.35	29.80	4	26,381	0.02%
2020/09/09	10	30.18	1	30.45	30.45	9	26,211	0.03%
2020/09/08	1	30.75	0	0.00	30.70	1	26,220	0.00%
2020/09/07	6	31.25	0	0.00	31.30	6	26,257	0.02%
2020/09/04	1	30.60	1	31.70	31.75	0	26,490	0.00%
2020/09/03	4	31.86	0	0.00	31.70	4	26,531	0.02%
2020/09/02	3	32.17	1	32.25	32.25	2	26,768	0.01%
2020/09/01	5	32.00	1	31.95	32.35	4	26,957	0.01%
2020/08/31	2	32.40	0	32.10	31.90	2	26,976	0.01%
2020/08/28	1	32.95	0	0.00	32.60	1	26,817	0.00%
2020/08/26	4	33.30	0	0.00	33.60	4	26,905	0.01%
2020/08/25	2	33.60	4	33.69	34.00	-2	26,848	-0.01%
2020/08/24	0	0.00	13	32.67	32.60	-13	26,739	-0.05%
2020/08/21	3	31.38	1	31.35	31.30	2	26,576	0.01%
2020/08/20	11.3	31.21	0	0.00	30.90	11.3	26,599	0.04%
2020/08/19	9	32.78	5	32.99	32.40	4	26,146	0.02%
2020/08/17	2	34.55	0	0.00	34.50	2	25,642	0.01%
2020/08/14	10	35.00	0	0.00	34.75	10	25,563	0.04%
2020/08/13	0	0.00	6	35.10	34.85	-6	25,531	-0.02%
2020/08/11	3	34.03	70	33.87	34.00	-67	25,355	-0.26%
2020/08/10	41	34.51	0	0.00	34.50	41	25,399	0.16%
2020/08/06	3	34.80	1	34.40	34.95	2	25,295	0.01%
2020/08/05	40	35.00	9	35.22	34.90	31	25,235	0.12%
2020/08/03	1	33.90	1	34.05	33.85	0	24,798	0.00%
2020/07/31	0	0.00	1	34.90	34.50	-1	24,671	0.00%
2020/07/30	3	34.57	0	0.00	34.60	3	24,446	0.01%
2020/07/29	0	0.00	3	33.72	33.80	-3	24,306	-0.01%
2020/07/28	2	33.60	4	33.96	33.25	-2	24,304	-0.01%
2020/07/27	2	33.20	3	33.25	33.25	-1	24,479	0.00%
2020/07/24	6	34.58	3	33.88	34.10	3	24,440	0.01%
2020/07/23	4	35.74	34	35.15	35.60	-30	23,976	-0.13%
2020/07/22	4	34.23	0	0.00	34.25	4	23,476	0.02%
2020/07/21	31	33.59	35	34.40	33.90	-4	23,295	-0.02%
2020/07/20	24	32.43	46	32.99	32.95	-22	22,719	-0.10%
2020/07/17	5	35.73	4	35.73	35.80	1	21,717	0.00%
2020/07/16	60	35.80	15.3	35.49	36.00	44.7	21,458	0.21%
2020/07/15	3	34.30	6	34.41	34.05	-3	20,700	-0.01%
2020/07/14	1	33.90	0	0.00	34.10	1	20,543	0.00%
2020/07/13	4	34.00	5	33.52	34.20	-1	20,361	0.00%
2020/07/10	7	32.78	5	33.08	32.55	2	20,175	0.01%
2020/07/09	9	33.76	0	0.00	33.40	9	20,251	0.04%
2020/07/08	6	33.14	15	33.14	33.45	-9	19,957	-0.05%
2020/07/07	10	34.87	0	34.50	34.50	10	19,252	0.05%
2020/07/03	0	0.00	2.3	37.31	37.20	-2.3	17,841	-0.01%
2020/07/02	0	0.00	4.1	37.22	37.15	-4.1	17,796	-0.02%
2020/07/01	11.1	36.97	9	36.81	36.80	2.1	17,701	0.01%
2020/06/29	1	35.25	4	35.48	35.65	-3	17,474	-0.02%
2020/06/24	1	35.90	0	0.00	35.65	1	17,243	0.01%
2020/06/23	8	35.74	5	35.60	36.00	3	17,191	0.02%
2020/06/22	3	34.95	4	34.88	34.80	-1	17,223	-0.01%
2020/06/19	0	0.00	5	34.64	34.65	-5	16,876	-0.03%
2020/06/18	14	33.39	12	33.74	34.00	2	16,268	0.01%
2020/06/17	1	31.95	4	32.00	32.25	-3	15,614	-0.02%
2020/06/16	1	31.25	6	31.36	31.45	-5	15,581	-0.03%
2020/06/15	1	31.00	0	0.00	31.10	1	15,850	0.01%
2020/06/12	0	0.00	1	29.80	30.70	-1	15,963	-0.01%
2020/06/11	15	31.90	23	31.43	30.65	-8	16,131	-0.05%
2020/06/10	11	31.49	14	31.38	31.45	-3	16,046	-0.02%
2020/06/09	17	31.09	16	31.38	31.15	1	16,115	0.01%
2020/06/04	2	29.85	0	0.00	29.85	2	15,885	0.01%
2020/06/03	0	0.00	2	29.65	29.55	-2	15,994	-0.01%
2020/06/02	1	29.10	2	29.20	29.15	-1	15,975	-0.01%
2020/05/20	2	28.55	3	28.37	28.15	-1	15,471	-0.01%
2020/05/18	0	0.00	3	27.55	27.55	-3	15,109	-0.02%
2020/05/15	13	28.03	0	0.00	28.10	13	14,963	0.09%
2020/05/14	0	0.00	4	27.91	27.95	-4	14,826	-0.03%
2020/05/11	1	27.95	0	0.00	27.80	1	14,438	0.01%
2020/05/05	1	27.95	0	0.00	27.75	1	14,084	0.01%
2020/05/04	0	0.00	3	27.80	27.85	-3	14,076	-0.02%
2020/04/28	3	26.70	0	0.00	26.90	3	13,693	0.02%
2020/04/27	0	0.00	1	26.25	26.50	-1	14,075	-0.01%
2020/04/22	0	0.00	40	25.35	25.55	-40	14,082	-0.28%
2020/04/20	1	26.05	0	0.00	26.00	1	14,000	0.01%
2020/04/17	0	0.00	1	25.95	26.05	-1	13,943	-0.01%
2020/04/15	20	26.45	0.1	26.50	26.50	19.9	13,799	0.14%
2020/04/14	2	26.40	17	26.69	26.70	-15	13,667	-0.11%
2020/04/10	0	0.00	0.1	25.25	25.25	-0.1	13,364	0.00%
2020/04/08	20	25.10	0	0.00	25.10	20	13,400	0.15%
2020/04/07	4	25.23	0	0.00	25.20	4	13,319	0.03%
2020/04/06	3	25.10	4	25.10	25.15	-1	13,189	-0.01%
2020/04/01	2	24.48	2	24.40	24.40	0	12,942	0.00%
2020/03/31	2	24.15	0	0.00	24.50	2	12,762	0.02%
2020/03/30	0	0.00	6	23.55	23.85	-6	12,531	-0.05%
2020/03/27	0	0.00	10	23.80	23.75	-10	12,401	-0.08%
2020/03/26	21	24.25	0	0.00	24.00	21	12,097	0.17%
2020/03/24	0	0.00	185	20.99	21.10	-185	11,524	-1.61%	大賣/鉅額交易
2020/03/20	0	0.00	15	20.50	20.40	-15	11,436	-0.13%
2020/03/19	0	0.00	74	19.12	18.65	-74	11,212	-0.66%
2020/03/18	0	0.00	40	20.43	20.10	-40	10,953	-0.37%
2020/03/17	0	0.00	44	21.30	20.80	-44	10,800	-0.41%
2020/03/12	0	0.00	0.1	23.70	23.65	-0.1	10,546	0.00%
2020/03/11	1	24.80	0	0.00	24.70	1	10,399	0.01%
2020/03/10	1	24.35	0	0.00	25.05	1	10,345	0.01%
2020/03/09	0	0.00	0.4	25.45	25.30	-0.4	10,423	0.00%
2020/03/04	0	0.00	35.1	27.27	27.20	-35.1	10,769	-0.33%
2020/02/27	1	27.30	0	0.00	27.05	1	10,841	0.01%
2020/02/26	0	0.00	3	27.25	27.10	-3	10,759	-0.03%
2020/02/24	0	0.00	2	27.40	27.45	-2	10,898	-0.02%
2020/02/20	3	28.10	0	0.00	28.10	3	11,198	0.03%
2020/02/17	0	0.00	1	27.85	27.60	-1	12,063	-0.01%
2020/02/14	0	0.00	1	28.40	28.30	-1	12,350	-0.01%
2020/02/11	0	0.00	5	28.05	28.00	-5	12,951	-0.04%
2020/02/10	2	27.85	29.2	27.83	27.95	-27.2	13,055	-0.21%
2020/02/07	1.3	28.25	2	28.18	28.25	-0.7	13,396	0.00%
2020/02/06	0	0.00	4	28.13	28.25	-4	13,598	-0.03%
2020/02/05	0	0.00	2	27.75	27.80	-2	13,831	-0.01%
2020/02/04	0.1	27.90	27	27.76	28.00	-26.9	13,873	-0.19%
2020/02/03	1	26.70	0	0.00	27.00	1	14,180	0.01%
2020/01/31	0	0.00	1	27.75	27.25	-1	14,150	-0.01%
2020/01/30	8	27.23	2	27.25	27.20	6	14,227	0.04%
2020/01/20	0	0.00	10	29.30	29.40	-10	13,968	-0.07%
2020/01/17	1	29.15	2	29.50	29.30	-1	14,035	-0.01%
2020/01/15	0	0.00	1	28.90	28.90	-1	14,243	-0.01%
2020/01/14	1	28.55	0	0.00	28.85	1	14,230	0.01%
2020/01/10	0	0.00	3	28.75	28.75	-3	14,387	-0.02%
2020/01/09	0	0.00	1	28.40	28.70	-1	14,426	-0.01%
2020/01/08	1	28.10	0	0.00	28.10	1	14,552	0.01%
2020/01/06	3	28.05	1.1	28.05	28.00	1.9	14,593	0.01%
2020/01/02	13	28.45	0	0.00	28.40	13	14,707	0.09%
2019/12/31	4	28.35	0.1	28.35	28.35	3.9	14,712	0.03%
2019/12/30	5	28.60	0	0.00	28.60	5	14,838	0.03%
2019/12/26	0	0.00	1	28.90	28.90	-1	14,936	-0.01%
2019/12/18	0	0.00	3	29.78	29.85	-3	16,361	-0.02%
2019/12/17	4	29.60	2	29.68	29.80	2	16,488	0.01%
2019/12/16	14	29.80	3	29.80	29.30	11	16,446	0.07%
2019/12/13	1	29.80	0	0.00	29.85	1	16,464	0.01%
2019/12/12	0	0.00	4	29.65	29.60	-4	16,528	-0.02%
2019/12/11	0	0.00	7	29.89	29.50	-7	16,473	-0.04%
2019/12/10	0	0.00	5	29.30	29.45	-5	16,087	-0.03%
2019/12/09	2	29.30	3	29.13	29.20	-1	16,067	-0.01%
2019/12/06	3	29.47	6.3	29.37	29.20	-3.3	16,193	-0.02%
2019/12/05	0	0.00	2	28.93	29.00	-2	16,010	-0.01%
2019/12/04	3	28.63	1	28.95	29.00	2	16,134	0.01%
2019/12/03	3	28.38	4	28.79	28.90	-1	16,043	-0.01%
2019/12/02	5	27.78	2	27.40	27.80	3	15,582	0.02%
2019/11/29	2	27.78	7	27.74	27.70	-5	15,501	-0.03%
2019/11/28	0	0.00	1	28.60	28.55	-1	15,398	-0.01%
2019/11/27	0	0.00	1	29.00	29.00	-1	15,720	-0.01%
2019/11/26	0	0.00	3	28.90	28.90	-3	15,593	-0.02%
2019/11/25	0	0.00	3	28.78	28.95	-3	15,329	-0.02%
2019/11/22	1	29.15	1	29.20	29.20	0	15,395	0.00%
2019/11/21	0	0.00	25	28.96	29.10	-25	15,428	-0.16%
2019/11/20	6	29.23	4.2	29.38	29.40	1.8	15,357	0.01%
2019/11/19	1	29.15	8	29.01	29.25	-7	15,375	-0.05%
2019/11/18	1	28.85	0	0.00	29.00	1	15,283	0.01%
2019/11/15	25	29.04	13	28.90	28.65	12	15,348	0.08%
2019/11/14	1	28.30	0	0.00	28.45	1	14,816	0.01%
2019/11/13	5	27.70	4	28.29	28.15	1	14,716	0.01%
2019/11/12	1	27.75	1	27.70	27.80	0	14,432	0.00%
2019/11/11	1	27.90	30	28.05	27.90	-29	14,370	-0.20%
2019/11/08	4	28.33	1	28.40	28.35	3	14,454	0.02%
2019/11/07	1	27.50	3	27.45	27.40	-2	14,066	-0.01%
2019/11/06	0	0.00	2	27.15	27.25	-2	13,955	-0.01%
2019/11/05	1	27.80	3	27.75	27.85	-2	13,638	-0.01%
2019/11/04	2	28.38	7	28.36	28.40	-5	13,530	-0.04%
2019/11/01	0	0.00	9	27.94	28.00	-9	13,342	-0.07%
2019/10/31	6	28.03	6	27.91	27.95	0	13,405	0.00%
2019/10/30	2	27.23	2	27.33	27.45	0	13,076	0.00%
2019/10/29	1	27.40	5	27.30	27.40	-4	13,054	-0.03%
2019/10/28	5	27.70	6	27.90	27.80	-1	12,961	-0.01%
2019/10/25	1	27.30	9	27.45	27.50	-8	12,842	-0.06%
2019/10/24	2	27.25	0	0.00	27.35	2	12,854	0.02%
2019/10/23	0	0.00	12.1	27.34	27.20	-12.1	12,839	-0.09%
2019/10/22	10	26.90	47	26.88	26.85	-37	12,684	-0.29%
2019/10/21	10	26.60	2	26.73	26.70	8	12,887	0.06%
2019/10/18	3	26.35	0	0.00	26.35	3	13,179	0.02%
2019/10/17	4	26.43	6	26.48	26.50	-2	13,667	-0.01%
2019/10/16	0	0.00	2	26.40	26.50	-2	13,844	-0.01%
2019/10/15	0	0.00	3	26.35	26.20	-3	13,844	-0.02%
2019/10/14	45	26.26	1	26.15	26.30	44	13,859	0.32%
2019/10/08	0	0.00	1	26.25	26.25	-1	13,737	-0.01%
2019/10/07	2	26.25	3	26.23	26.20	-1	13,745	-0.01%
2019/10/04	0	0.00	1	26.15	26.15	-1	13,782	-0.01%
2019/10/03	1	25.70	0	0.00	25.90	1	13,608	0.01%
2019/10/01	0	0.00	1	25.60	25.70	-1	13,533	-0.01%
2019/09/27	0	25.05	9	25.29	25.05	-9	13,417	-0.07%
2019/09/25	2	26.05	2	25.95	26.20	0	13,181	0.00%
2019/09/24	1	25.80	4	26.49	26.10	-3	13,081	-0.02%
2019/09/23	1	25.80	20.8	25.98	26.00	-19.8	12,571	-0.16%
2019/09/20	0	0.00	6	25.31	25.20	-6	12,048	-0.05%
2019/09/17	0	0.00	1	24.75	24.90	-1	11,552	-0.01%
2019/09/16	0	0.00	5	24.38	24.50	-5	11,464	-0.04%
2019/09/11	0	0.00	40	25.05	24.95	-40	11,491	-0.35%
2019/09/10	2.2	25.09	3	25.05	25.10	-0.8	11,467	-0.01%
2019/09/09	0	0.00	4	24.95	25.00	-4	11,287	-0.04%
2019/09/06	2	25.00	2	25.00	25.00	0	11,269	0.00%
2019/09/05	3	24.95	0	0.00	24.85	3	11,122	0.03%
2019/09/04	0	0.00	3	24.85	24.85	-3	11,087	-0.03%
2019/09/02	4	24.85	0	0.00	24.80	4	11,532	0.03%
2019/08/30	0.1	24.75	10	24.80	24.90	-9.9	11,450	-0.09%
2019/08/27	2	24.50	4	24.20	24.40	-2	11,426	-0.02%
2019/08/26	0	0.00	2	24.30	24.30	-2	12,069	-0.02%
2019/08/23	2	24.55	4	24.55	24.50	-2	11,948	-0.02%
2019/08/22	0	0.00	10	24.50	24.55	-10	11,966	-0.08%
2019/08/20	1	24.35	1	24.15	24.25	0	11,908	0.00%
2019/08/14	1	23.50	0	0.00	23.55	1	11,736	0.01%
2019/08/13	0	0.00	1	23.15	23.35	-1	11,695	-0.01%
2019/08/12	0	0.00	15	22.60	22.50	-15	11,628	-0.13%
2019/08/08	1	22.45	0	0.00	22.40	1	11,803	0.01%
2019/08/06	4	21.93	0	0.00	22.30	4	12,198	0.03%
2019/08/05	1	22.45	0	0.00	22.45	1	12,441	0.01%
2019/08/02	2	22.75	0	0.00	22.80	2	12,476	0.02%
2019/08/01	2	23.20	0	0.00	23.25	2	12,473	0.02%
2019/07/31	1	23.20	0	0.00	23.30	1	12,473	0.01%
2019/07/30	17	23.69	27	23.84	23.55	-10	12,454	-0.08%
2019/07/29	1	23.30	0	0.00	23.45	1	12,455	0.01%
2019/07/26	13	23.50	0	0.00	23.40	13	12,371	0.11%
2019/07/25	3	23.95	0	0.00	23.85	3	12,380	0.02%
2019/07/24	0	0.00	1.7	24.30	24.15	-1.7	12,430	-0.01%
2019/07/23	0	0.00	18	24.31	24.40	-18	12,412	-0.15%
2019/07/22	1	23.75	0	0.00	23.70	1	12,132	0.01%
2019/07/19	3	25.40	21.6	25.35	25.30	-18.6	11,735	-0.16%
2019/07/18	2	25.10	0	0.00	25.10	2	11,203	0.02%
2019/07/17	1	24.95	0	0.00	25.00	1	11,151	0.01%
2019/07/12	0	0.00	3	25.05	25.05	-3	11,573	-0.03%
2019/07/11	2	24.85	0.2	24.90	24.90	1.8	11,869	0.02%
2019/07/10	2	24.65	0	0.00	24.75	2	12,204	0.02%
2019/07/09	1	24.35	0	0.00	24.35	1	12,318	0.01%
2019/07/08	0	0.00	0.3	24.40	24.50	-0.3	12,482	0.00%
2019/07/05	4	24.20	0	0.00	24.15	4	12,679	0.03%
2019/07/02	1	24.10	0	0.00	24.15	1	13,840	0.01%
2019/06/28	10	24.13	0	0.00	24.20	10	14,718	0.07%
2019/06/26	0	0.00	2	24.00	24.10	-2	15,236	-0.01%
2019/06/20	1	23.95	1	24.10	23.95	0	18,336	0.00%
2019/06/12	1	23.70	0	0.00	23.90	1	18,891	0.01%
2019/06/10	0	0.00	5	23.97	24.10	-5	18,880	-0.03%
2019/06/05	1	22.85	0	0.00	22.95	1	18,424	0.01%
2019/05/31	14	22.14	5	22.41	22.50	9	18,145	0.05%
2019/05/30	1	23.45	0	0.00	23.40	1	17,344	0.01%
2019/05/28	1	23.40	0	0.00	23.80	1	17,369	0.01%
2019/05/21	0	0.00	6	22.88	22.95	-6	17,077	-0.04%
2019/05/17	6	22.75	0	0.00	22.55	6	16,891	0.04%
2019/05/16	3	23.00	0	0.00	23.00	3	16,731	0.02%
2019/05/14	1	23.30	31	22.43	23.20	-30	16,539	-0.18%
2019/05/09	3	25.20	3	24.65	24.55	0	15,889	0.00%
2019/05/06	1	24.90	0	0.00	24.90	1	16,503	0.01%
2019/05/03	19	25.55	1.2	25.62	25.65	17.8	16,426	0.11%
2019/05/02	5	25.81	15	25.58	25.55	-10	16,404	-0.06%
2019/04/30	22	24.95	0	0.00	25.60	22	16,271	0.14%
2019/04/24	5	25.40	5	25.05	25.25	0	16,042	0.00%
2019/04/23	0	0.00	20	25.10	25.25	-20	16,059	-0.12%
2019/04/22	3	25.50	9	25.06	25.15	-6	15,843	-0.04%
2019/04/19	8	25.68	1	25.95	25.35	7	15,637	0.04%
2019/04/18	1	26.10	11	25.84	25.70	-10	15,442	-0.06%
2019/04/17	4	25.65	11	25.98	25.75	-7	15,131	-0.05%
2019/04/16	31	26.00	27	25.97	26.00	4	14,747	0.03%
2019/04/15	0	0.00	2	25.40	25.45	-2	14,327	-0.01%
2019/04/12	5	25.40	3	25.25	25.20	2	14,136	0.01%
2019/04/11	2	25.30	2	25.20	25.25	0	13,960	0.00%
2019/04/10	3	25.12	5	25.06	25.15	-2	13,627	-0.01%
2019/04/09	0	0.00	10	24.95	24.90	-10	13,305	-0.08%
2019/04/08	33	25.07	16	25.06	25.10	17	12,986	0.13%
2019/04/03	13	24.58	5	24.59	24.60	8	12,377	0.06%
2019/04/02	0	0.00	11	24.04	24.15	-11	11,849	-0.09%
2019/04/01	1	23.95	11	23.91	23.95	-10	11,455	-0.09%
2019/03/29	0	0.00	0	23.65	23.70	0	11,079	0.00%
2019/03/28	0	0.00	7	23.74	23.75	-7	10,799	-0.06%
2019/03/27	14	23.65	4	23.84	23.75	10	10,385	0.10%
2019/03/26	19	23.06	10	22.91	22.95	9	8,924	0.10%
2019/03/25	7	22.14	0	0.00	22.25	7	7,985	0.09%
2019/03/19	0	0.00	6	21.32	21.40	-6	7,288	-0.08%
2019/03/15	2	20.70	2	21.00	20.70	0	7,122	0.00%
2019/03/14	0	0.00	4	21.35	21.20	-4	6,784	-0.06%
2019/03/13	0	0.00	2	21.00	21.00	-2	6,751	-0.03%
2019/03/12	1	20.75	0	0.00	20.95	1	6,778	0.01%
2019/03/08	5	20.67	0	0.00	20.65	5	6,954	0.07%
2019/03/07	10	21.00	4	21.05	21.00	6	6,980	0.09%
2019/03/06	2	21.15	0	0.00	21.20	2	6,975	0.03%
2019/03/04	0	0.00	3	21.35	21.25	-3	7,118	-0.04%
2019/02/27	0	0.00	1	21.25	21.35	-1	7,021	-0.01%
2019/02/25	0	0.00	54	21.35	21.40	-54	6,886	-0.78%
2019/02/22	0	0.00	2	21.30	21.30	-2	6,911	-0.03%
2019/02/20	0	0.00	10.3	21.15	21.20	-10.3	7,015	-0.15%
2019/02/14	2	21.05	0	0.00	21.00	2	7,261	0.03%
2019/02/13	2	21.05	0	0.00	21.15	2	7,309	0.03%
2019/02/12	0	0.00	10	21.22	21.10	-10	7,220	-0.14%
2019/02/11	0	0.00	60	21.20	21.30	-60	7,158	-0.84%
2019/01/30	0	0.00	1	21.10	21.10	-1	7,106	-0.01%
2019/01/28	3	21.20	163	21.30	21.30	-160	7,115	-2.25%	大賣/鉅額交易
2019/01/25	18	21.00	17	21.01	21.30	1	7,064	0.01%
2019/01/24	0	0.00	16	20.00	20.50	-16	6,412	-0.25%
2019/01/21	0	0.00	1	19.90	20.00	-1	6,511	-0.02%
2019/01/18	1	20.10	1	20.10	20.10	0	6,609	0.00%
2019/01/17	0	0.00	1	19.85	19.80	-1	6,717	-0.01%
2019/01/16	2	19.75	0	0.00	19.75	2	6,767	0.03%
2019/01/15	1.9	19.62	1	19.65	19.70	0.9	6,793	0.01%
2019/01/09	0	0.00	3	19.35	19.40	-3	6,802	-0.04%
2019/01/04	1	18.80	1	18.90	18.75	0	7,115	0.00%
2019/01/02	0	0.00	17	18.95	18.90	-17	7,684	-0.22%
2018/12/24	0	0.00	2	19.30	19.25	-2	8,467	-0.02%
2018/12/21	0	0.00	20	18.65	18.60	-20	8,569	-0.23%
2018/12/19	0	0.00	2.1	18.81	18.80	-2.1	8,549	-0.03%
2018/12/06	0	0.00	25	18.90	19.00	-25	9,480	-0.26%
2018/12/04	0	0.00	2	20.00	20.15	-2	9,642	-0.02%
2018/12/03	22	20.10	0	0.00	20.10	22	9,660	0.23%
2018/11/30	0	0.00	2	19.60	19.55	-2	9,500	-0.02%
2018/11/23	0	0.00	39	18.70	18.75	-39	9,386	-0.42%
2018/11/16	1	19.40	0	0.00	19.35	1	9,402	0.01%
2018/11/14	1	18.55	0	0.00	18.55	1	9,240	0.01%
2018/11/12	0	0.00	0.1	19.05	19.05	-0.1	9,272	0.00%
2018/11/07	0	0.00	1	18.85	18.85	-1	9,384	-0.01%
2018/11/06	1	18.50	0	0.00	18.50	1	9,524	0.01%
2018/11/02	3	18.52	0	0.00	18.55	3	9,374	0.03%
2018/11/01	0	0.00	12	18.84	19.00	-12	9,231	-0.13%
2018/10/31	0	0.00	4	18.70	18.90	-4	9,220	-0.04%
2018/10/26	10	18.10	7	18.10	18.20	3	9,224	0.03%
2018/10/25	0	0.00	4	17.88	17.80	-4	9,478	-0.04%
2018/10/24	2	17.55	0	0.00	17.85	2	9,787	0.02%
2018/10/23	0.6	17.60	0	0.00	17.60	0.6	9,879	0.01%
2018/10/19	2.2	17.29	0	0.00	17.55	2.2	10,149	0.02%
2018/10/18	0	0.00	0.3	17.65	17.55	-0.3	10,128	0.00%
2018/10/12	0	0.00	2	17.80	17.90	-2	10,633	-0.02%
2018/10/11	9.8	17.12	8	17.24	17.00	1.8	10,687	0.02%
2018/10/09	1	18.20	4	18.20	18.20	-3	10,898	-0.03%
2018/10/08	1.2	18.23	0	0.00	18.25	1.2	10,918	0.01%
2018/10/05	3	18.78	0	0.00	18.65	3	10,818	0.03%
2018/10/04	1	19.55	5.2	19.65	19.50	-4.2	10,568	-0.04%
2018/09/27	2	19.83	0	0.00	19.95	2	11,632	0.02%
2018/09/25	4	19.88	4	19.93	19.95	0	11,850	0.00%
2018/09/21	2	19.75	1	19.80	19.85	1	11,892	0.01%
2018/09/18	8	19.60	0	0.00	19.55	8	12,009	0.07%
2018/09/17	2	20.10	0	0.00	20.10	2	11,833	0.02%
2018/09/14	5	20.16	0	0.00	20.50	5	11,705	0.04%
2018/09/13	1	20.45	0	0.00	20.40	1	11,559	0.01%
2018/09/12	1	20.25	0	0.00	20.20	1	11,603	0.01%
2018/09/03	0	0.00	0.1	21.80	21.60	-0.1	12,343	0.00%
2018/08/31	1	21.50	0	0.00	21.75	1	12,387	0.01%
2018/08/29	2	21.60	0	0.00	21.70	2	12,476	0.02%
2018/08/28	2	21.45	8	21.48	21.45	-6	12,600	-0.05%
2018/08/27	8	21.25	0	0.00	21.35	8	12,847	0.06%
2018/08/24	0	0.00	0.1	21.50	21.30	-0.1	12,975	0.00%
2018/08/22	0.7	21.40	0	0.00	21.35	0.7	13,642	0.00%
2018/08/20	5	21.20	0	0.00	21.20	5	13,840	0.04%
2018/08/15	1	21.60	0	0.00	21.55	1	14,117	0.01%
2018/08/14	1	21.70	0	0.00	21.65	1	14,316	0.01%
2018/08/08	3	22.40	0	0.00	22.40	3	14,989	0.02%
2018/08/07	0	0.00	5	22.40	22.40	-5	15,364	-0.03%
2018/08/06	0	0.00	2	22.40	22.45	-2	15,582	-0.01%
2018/08/03	0	0.00	1	22.25	22.30	-1	15,806	-0.01%
2018/08/01	0	0.00	3	22.20	22.35	-3	16,048	-0.02%
2018/07/30	2	23.40	0	0.00	23.40	2	15,655	0.01%
2018/07/27	0	0.00	2	23.40	23.35	-2	15,678	-0.01%
2018/07/24	100	23.05	0	0.00	23.20	100	15,722	0.64%
2018/07/23	1	22.85	0	0.00	22.90	1	15,822	0.01%
2018/07/20	0	0.00	15	23.48	23.25	-15	15,862	-0.09%
2018/07/18	6	23.69	1	23.70	23.70	5	15,892	0.03%
2018/07/17	13	23.16	4	23.61	23.80	9	15,644	0.06%
2018/07/12	0	0.00	0.1	21.85	21.80	-0.1	15,147	0.00%
2018/07/05	1	21.80	1	21.70	21.70	0	15,376	0.00%
2018/07/03	1	22.35	11	22.39	22.25	-10	15,032	-0.07%
2018/06/28	2	22.30	0	0.00	22.40	2	15,465	0.01%
2018/06/27	3	22.55	0	0.00	22.40	3	15,426	0.02%
2018/06/26	3	22.45	0	0.00	22.40	3	15,570	0.02%
2018/06/22	3	22.80	0	0.00	22.75	3	15,831	0.02%
2018/06/21	10	22.85	0	0.00	22.85	10	16,043	0.06%
2018/06/19	13	22.90	0	0.00	22.85	13	16,672	0.08%
2018/06/14	5	23.35	0	0.00	23.40	5	17,218	0.03%
2018/06/13	0	0.00	12	23.45	23.35	-12	17,619	-0.07%
2018/06/12	6	23.35	5	23.35	23.30	1	18,671	0.01%
2018/06/08	0	0.00	0.2	23.40	23.40	-0.2	21,852	0.00%
2018/06/07	0	0.00	5	23.42	23.45	-5	22,369	-0.02%
2018/06/05	7	23.51	0	0.00	23.30	7	24,055	0.03%
2018/06/04	2	23.38	2	23.53	23.55	0	24,033	0.00%
2018/06/01	12	23.00	0	0.00	23.05	12	23,845	0.05%
2018/05/31	3	22.55	0	0.00	22.55	3	23,872	0.01%
2018/05/30	25	22.92	0	0.00	22.80	25	23,589	0.11%
2018/05/29	0	0.00	1	23.30	23.15	-1	23,434	0.00%
2018/05/28	1	23.35	0	0.00	23.35	1	23,602	0.00%
2018/05/22	12	23.48	0	0.00	23.50	12	24,376	0.05%
2018/05/21	0	0.00	5	23.45	23.40	-5	24,612	-0.02%
2018/05/18	5	23.05	0	0.00	23.00	5	24,392	0.02%
2018/05/17	20	23.18	0	0.00	23.10	20	24,439	0.08%
2018/05/16	21	23.09	0	0.00	23.10	21	24,409	0.09%
2018/05/15	5	23.40	0	0.00	23.15	5	24,301	0.02%
2018/05/14	1	23.65	0	0.00	23.65	1	24,389	0.00%
2018/05/11	10	23.20	0	0.00	23.15	10	24,251	0.04%
2018/05/10	22	23.40	0	0.00	23.45	22	24,106	0.09%
2018/05/09	10	23.75	0	0.00	23.70	10	23,902	0.04%
2018/05/04	9	23.61	0	0.00	23.40	9	23,702	0.04%
2018/05/03	5	23.70	0	0.00	23.80	5	23,644	0.02%
2018/04/27	3	23.30	0	0.00	23.65	3	24,545	0.01%
2018/04/26	22	23.64	0	0.00	23.60	22	24,717	0.09%
2018/04/25	1	23.50	0	0.00	23.50	1	24,570	0.00%
2018/04/20	0	0.00	1	24.05	23.90	-1	24,556	0.00%
2018/04/19	1	23.85	0	0.00	24.25	1	24,474	0.00%
2018/04/18	20	24.05	20	23.95	23.85	0	24,724	0.00%
2018/04/13	5	23.80	0	0.00	23.80	5	24,455	0.02%
2018/04/12	2	24.30	2	24.20	24.10	0	24,326	0.00%
2018/04/11	0	0.00	10	24.05	23.95	-10	24,117	-0.04%
2018/04/10	33	23.78	10	23.90	23.70	23	24,125	0.10%
2018/04/09	14	23.72	0	0.00	23.70	14	24,069	0.06%
2018/04/03	10	24.00	2	24.00	24.00	8	23,986	0.03%
2018/03/31	10	24.98	3	25.00	24.90	7	23,582	0.03%
2018/03/30	170	25.11	0	0.00	25.05	170	23,678	0.72%	大買/鉅額交易
2018/03/29	1	25.10	0	0.00	24.95	1	24,073	0.00%
2018/03/28	6	25.30	0	0.00	25.30	6	24,078	0.02%
2018/03/22	0	0.00	5	25.75	25.65	-5	23,300	-0.02%
2018/03/21	0	0.00	1	26.25	26.10	-1	23,131	0.00%
2018/03/20	12	25.34	10	25.41	26.10	2	22,992	0.01%
2018/03/19	5	25.60	0	0.00	25.45	5	22,381	0.02%
2018/03/16	44	25.98	27	25.84	25.60	17	21,994	0.08%
2018/03/15	4	25.79	6	26.45	26.50	-2	20,982	-0.01%
2018/03/14	10	27.86	186	27.42	26.95	-176	19,735	-0.89%	大賣/鉅額交易
2018/03/13	9	27.55	8	27.44	27.35	1	18,270	0.01%
2018/03/12	11	27.21	45	27.45	27.35	-34	18,033	-0.19%
2018/03/09	3	25.55	13	25.48	25.40	-10	17,233	-0.06%
2018/03/07	0	0.00	2	24.60	24.65	-2	17,100	-0.01%
2018/03/06	3	24.97	3	24.98	24.70	0	17,400	0.00%
2018/03/05	3	24.60	0	0.00	24.85	3	17,663	0.02%
2018/02/27	0	0.00	6	24.73	24.50	-6	18,127	-0.03%
2018/02/23	0	0.00	4	24.90	24.60	-4	17,854	-0.02%
2018/02/22	2	24.65	2	24.70	24.50	0	18,108	0.00%
2018/02/21	0	0.00	17	24.31	24.40	-17	17,949	-0.09%
2018/02/09	0	0.00	2	22.55	22.70	-2	17,712	-0.01%
2018/02/08	6	23.03	0	0.00	23.00	6	17,831	0.03%
2018/02/06	19	22.63	12	22.13	22.35	7	18,107	0.04%
2018/02/05	2	23.80	0	0.00	23.80	2	17,883	0.01%
2018/01/29	0	0.00	1	24.20	24.30	-1	18,460	-0.01%
2018/01/25	0	0.00	5	25.00	24.60	-5	19,017	-0.03%
2018/01/24	4	25.21	15	25.23	25.10	-11	18,883	-0.06%
2018/01/23	0	0.00	23	24.82	24.90	-23	18,534	-0.12%
2018/01/22	4	24.21	40	24.20	24.30	-36	17,952	-0.20%
2018/01/16	5	23.88	0	0.00	23.85	5	18,041	0.03%
2018/01/15	1	23.90	20	24.04	23.95	-19	18,096	-0.10%
2018/01/12	2	24.00	3	24.00	23.90	-1	18,147	-0.01%
2018/01/10	0	0.00	2	23.20	23.30	-2	18,097	-0.01%
2018/01/08	6	23.50	0	0.00	23.55	6	18,700	0.03%
2018/01/04	1	23.35	0	0.00	23.45	1	18,936	0.01%
2018/01/02	6	24.23	11	24.12	23.80	-5	18,881	-0.03%