緯創 (3231)-群益金鼎-東門券商分點個股進出

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
118.5
漲跌
▲4.5
漲幅
+3.95%
成交量
58,440張
產業
上市電腦週邊類股
2661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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	12	118.83	28.1	118.29	118.50	-16.1	32,397	-0.05%
2024/11/21	3	114.50	4	114.63	114.00	-1	31,732	0.00%
2024/11/20	10.1	113.81	2	116.25	114.00	8.1	31,615	0.03%
2024/11/19	15.3	114.04	10	114.80	114.00	5.3	31,596	0.02%
2024/11/18	9.1	114.73	8.3	114.27	113.50	0.8	31,349	0.00%
2024/11/15	22.3	116.80	9.1	117.45	117.50	13.2	31,150	0.04%
2024/11/14	15.5	119.26	3	120.33	118.50	12.5	30,745	0.04%
2024/11/13	3.2	120.09	23.4	121.04	121.00	-20.2	30,475	-0.07%
2024/11/12	19.2	117.75	14	117.75	117.00	5.2	30,183	0.02%
2024/11/11	16.1	122.56	4	122.63	122.00	12.1	29,655	0.04%
2024/11/08	6.5	124.15	53.2	123.60	123.50	-46.7	29,370	-0.16%
2024/11/07	7.3	119.72	25.3	119.90	120.00	-18	28,547	-0.06%
2024/11/06	813.2	120.11	159.7	119.91	119.50	653.5	28,796	2.27%	大買/大賣/鉅額交易
2024/11/05	10	118.85	24.2	118.66	118.50	-14.2	28,439	-0.05%
2024/11/04	5.2	116.00	23.1	116.17	116.00	-17.9	28,011	-0.06%
2024/11/01	7.5	109.93	99.2	110.50	115.00	-91.7	28,187	-0.33%
2024/10/30	3	111.83	8	111.88	111.00	-5	27,600	-0.02%
2024/10/29	4	111.13	1.1	110.58	112.50	3	27,735	0.01%
2024/10/28	16	113.66	11	115.09	113.50	5	27,542	0.02%
2024/10/25	15	114.27	54.4	114.52	115.00	-39.4	27,239	-0.14%
2024/10/24	11	110.09	3.2	111.27	109.50	7.9	26,376	0.03%
2024/10/23	4	112.62	2.8	112.63	113.00	1.2	26,721	0.00%
2024/10/22	1	110.00	27.6	112.71	113.00	-26.6	26,755	-0.10%
2024/10/21	2.5	110.20	4.1	110.25	110.50	-1.6	27,018	-0.01%
2024/10/18	12	110.33	10	111.40	109.00	2	27,339	0.01%
2024/10/17	3	110.17	10	110.20	110.50	-7	27,399	-0.03%
2024/10/16	3	108.00	4.2	109.02	109.50	-1.2	27,866	0.00%
2024/10/15	18	109.42	6.3	109.32	109.00	11.8	29,121	0.04%
2024/10/14	9.1	108.40	9	108.44	109.00	0.1	28,667	0.00%
2024/10/11	11	108.32	24.1	107.94	108.50	-13.1	28,646	-0.05%
2024/10/09	21.1	104.71	18	104.61	105.00	3.1	28,124	0.01%
2024/10/08	7	100.86	3	101.67	102.00	4	27,872	0.01%
2024/10/07	2.1	101.50	3.2	102.44	102.00	-1.1	28,360	0.00%
2024/10/04	2	100.50	2	100.50	100.00	0	28,732	0.00%
2024/10/01	5	101.70	2.2	101.48	101.50	2.8	28,647	0.01%
2024/09/30	12	101.25	2	102.25	101.00	10	28,879	0.03%
2024/09/27	1	104.50	2.1	104.50	104.00	-1.1	29,093	0.00%
2024/09/26	13	103.69	3	103.83	103.50	10	29,197	0.03%
2024/09/25	3	104.50	34.1	104.49	104.50	-31.1	29,183	-0.11%
2024/09/24	1	101.50	12.1	101.62	102.50	-11.1	28,972	-0.04%
2024/09/23	8	101.13	1	101.00	101.50	7	29,171	0.02%
2024/09/20	6	102.83	6	102.08	101.00	0	29,568	0.00%
2024/09/19	5	102.50	7	102.50	102.50	-2	29,779	-0.01%
2024/09/18	2	102.25	4.1	103.24	101.50	-2.1	30,551	-0.01%
2024/09/16	12	101.63	3.3	102.00	103.00	8.7	31,242	0.03%
2024/09/13	4.1	100.34	11	100.58	101.00	-6.9	31,580	-0.02%
2024/09/12	2	98.85	6.1	98.99	99.30	-4.1	32,844	-0.01%
2024/09/11	1	95.00	3	95.03	94.50	-2	32,799	-0.01%
2024/09/10	3	94.60	1	97.40	94.30	2	33,103	0.01%
2024/09/09	8.2	96.08	2	95.70	96.80	6.2	33,449	0.02%
2024/09/06	4.1	98.08	3.1	98.04	98.00	1	33,719	0.00%
2024/09/05	7	95.24	2	94.00	94.00	5	34,682	0.01%
2024/09/04	15.2	94.52	5.8	95.41	94.00	9.4	35,347	0.03%
2024/09/03	5.2	99.44	2	99.90	99.10	3.2	35,860	0.01%
2024/09/02	3	100.83	3	102.83	100.00	0	35,974	0.00%
2024/08/30	0	0.00	7.1	101.72	101.50	-7.1	36,197	-0.02%
2024/08/29	8.2	101.01	5	101.30	101.50	3.2	36,385	0.01%
2024/08/28	7.1	102.85	6.1	102.84	103.50	1	37,023	0.00%
2024/08/27	0	0.00	0.1	101.50	101.50	-0.1	37,874	0.00%
2024/08/26	5	103.10	4.1	102.77	101.50	0.9	38,434	0.00%
2024/08/23	13	101.92	10.1	102.25	102.50	2.9	39,125	0.01%
2024/08/22	3	101.67	2.2	101.95	101.50	0.8	41,234	0.00%
2024/08/21	3	101.50	6	101.67	101.50	-3	41,957	-0.01%
2024/08/20	2	101.75	5	102.70	101.00	-3	42,165	-0.01%
2024/08/19	7.1	100.87	6	100.67	100.50	1.1	42,549	0.00%
2024/08/16	6	102.42	1	103.50	102.50	5	42,855	0.01%
2024/08/15	6	102.08	3	102.17	101.50	3	43,009	0.01%
2024/08/14	5.1	102.40	6	102.58	103.50	-1	43,432	0.00%
2024/08/13	10	102.30	13	102.50	102.00	-3	43,335	-0.01%
2024/08/12	1	100.50	10.1	102.00	102.50	-9.1	44,124	-0.02%
2024/08/09	22.2	98.42	21.5	98.62	97.30	0.7	45,161	0.00%
2024/08/08	2	95.25	2.2	95.21	94.80	-0.2	44,849	0.00%
2024/08/07	15.7	92.06	28.6	96.01	97.50	-13	44,786	-0.03%
2024/08/06	6.1	87.57	13.4	87.76	88.70	-7.3	44,523	-0.02%
2024/08/05	15.5	87.51	100.2	86.70	86.70	-84.7	44,716	-0.19%
2024/08/02	8	96.63	11	97.84	96.30	-3	44,569	-0.01%
2024/08/01	12	98.58	11.1	99.16	100.00	0.9	44,480	0.00%
2024/07/31	17	98.59	2	98.30	96.80	15	44,678	0.03%
2024/07/30	4.1	95.71	3.1	95.09	97.00	1	45,201	0.00%
2024/07/29	16.3	95.63	22.3	95.92	95.00	-6	45,518	-0.01%
2024/07/26	23.5	97.22	33	97.22	97.00	-9.5	45,359	-0.02%
2024/07/23	11	101.41	22.1	101.48	101.00	-11.1	45,242	-0.02%
2024/07/22	21.3	100.97	35	101.71	100.50	-13.7	45,489	-0.03%
2024/07/19	8.2	106.81	5	106.20	105.50	3.2	45,188	0.01%
2024/07/18	23.1	107.00	3	107.33	107.00	20.1	46,044	0.04%
2024/07/17	31.3	110.95	6	109.83	109.00	25.3	45,963	0.06%
2024/07/16	17.2	111.89	41.2	111.80	113.50	-24	46,365	-0.05%
2024/07/15	12.1	106.63	9.8	106.70	106.50	2.3	45,978	0.00%
2024/07/12	18	106.39	2	106.50	106.00	16	46,614	0.03%
2024/07/11	5	107.90	5	107.80	108.00	0	47,440	0.00%
2024/07/10	2.1	108.26	4	108.13	108.00	-1.9	48,662	0.00%
2024/07/09	39.1	109.93	5.1	110.09	108.50	34.1	49,136	0.07%
2024/07/08	3	110.67	39.3	110.67	111.00	-36.3	49,305	-0.07%
2024/07/05	24	108.54	11	108.95	109.00	13	49,818	0.03%
2024/07/04	13.1	109.15	17	109.00	109.00	-3.9	50,777	-0.01%
2024/07/03	2.1	108.49	6.6	108.84	109.50	-4.6	52,767	-0.01%
2024/07/02	11.1	107.77	2	108.25	107.50	9.1	54,469	0.02%
2024/07/01	21.3	106.31	5	107.00	107.50	16.3	57,342	0.03%
2024/06/28	15	106.57	1	107.00	106.00	14	58,384	0.02%
2024/06/27	10.3	106.02	1	106.50	106.50	9.3	59,928	0.02%
2024/06/26	36.3	107.84	30	107.00	107.00	6.3	63,513	0.01%
2024/06/25	21.3	106.02	3.4	107.12	108.00	17.9	63,782	0.03%
2024/06/24	48.5	111.66	5.3	110.74	110.00	43.3	63,782	0.07%
2024/06/21	4.1	112.75	38	113.04	113.00	-34	64,517	-0.05%
2024/06/20	7.3	111.52	12.1	111.63	111.50	-4.9	64,328	-0.01%
2024/06/19	19.7	109.64	27.6	110.69	111.00	-7.9	65,086	-0.01%
2024/06/18	20.3	107.00	1	107.00	107.00	19.3	64,185	0.03%
2024/06/17	3.9	106.99	4	106.88	106.50	-0.1	65,550	0.00%
2024/06/14	4.2	107.54	2	107.76	108.50	2.2	66,922	0.00%
2024/06/13	7.2	108.33	26	108.19	108.50	-18.8	67,262	-0.03%
2024/06/12	44.3	106.07	43.7	106.42	106.50	0.6	68,069	0.00%
2024/06/11	62.5	109.21	8	107.81	107.50	54.5	67,856	0.08%
2024/06/07	26.6	109.65	58	109.59	109.50	-31.4	69,155	-0.05%
2024/06/06	48	112.43	21	112.07	112.00	27	69,353	0.04%
2024/06/05	16	112.38	15	112.13	112.00	1	72,049	0.00%
2024/06/04	30.2	112.90	3	112.50	112.50	27.2	72,675	0.04%
2024/06/03	26.3	114.64	13	115.27	114.00	13.3	73,293	0.02%
2024/05/31	36.2	113.25	2	112.75	112.00	34.2	73,367	0.05%
2024/05/30	17.1	116.20	19.3	114.48	114.00	-2.2	74,322	0.00%
2024/05/29	34.3	117.41	5	116.60	116.00	29.3	74,963	0.04%
2024/05/28	30.4	119.57	25.1	120.38	119.00	5.2	75,364	0.01%
2024/05/27	23.8	116.35	23.5	116.33	116.50	0.3	73,924	0.00%
2024/05/24	8.3	115.12	20.1	115.22	115.00	-11.8	74,640	-0.02%
2024/05/23	17.5	115.38	12	114.13	114.00	5.5	75,063	0.01%
2024/05/22	4.1	114.01	12.1	114.12	115.00	-8	76,003	-0.01%
2024/05/21	1	113.00	2.4	112.81	112.50	-1.4	77,104	0.00%
2024/05/20	8.2	111.38	0	0.00	111.00	8.2	78,013	0.01%
2024/05/17	9.6	112.34	2	112.25	112.00	7.6	78,478	0.01%
2024/05/16	29	113.69	5	112.90	112.00	24	79,140	0.03%
2024/05/15	11	115.59	31.1	115.98	115.00	-20.1	79,763	-0.03%
2024/05/14	12.5	111.52	2	112.00	111.50	10.5	80,645	0.01%
2024/05/13	22.6	111.92	4	111.75	111.00	18.6	82,476	0.02%
2024/05/10	11.1	112.37	9	113.45	114.00	2	83,680	0.00%
2024/05/09	27.2	113.14	7	113.93	112.00	20.2	83,772	0.02%
2024/05/08	20	115.40	14.1	115.11	115.00	5.9	83,938	0.01%
2024/05/07	15	112.27	13	113.50	114.50	2	84,610	0.00%
2024/05/06	3.2	113.19	10	113.75	114.00	-6.8	85,451	-0.01%
2024/05/03	19.9	112.78	3	112.83	111.00	16.9	86,165	0.02%
2024/05/02	6	113.42	10	113.30	114.50	-4	87,795	0.00%
2024/04/30	9.2	113.91	2	114.00	113.50	7.2	88,654	0.01%
2024/04/29	4.2	114.02	4	115.25	114.00	0.2	90,496	0.00%
2024/04/26	5.1	113.70	2	115.00	113.00	3.1	94,369	0.00%
2024/04/25	11.3	112.56	7	113.21	112.00	4.3	98,203	0.00%
2024/04/24	8	115.69	29.3	116.70	115.50	-21.3	98,635	-0.02%
2024/04/23	21	111.00	6	110.67	111.00	15	98,685	0.02%
2024/04/22	34.7	110.02	3	109.17	108.50	31.7	98,941	0.03%
2024/04/19	31.3	115.05	23	116.76	115.00	8.3	99,484	0.01%
2024/04/18	13	116.88	8.1	116.82	118.00	4.9	100,151	0.00%
2024/04/17	27.1	114.65	11	114.86	114.50	16.1	100,628	0.02%
2024/04/16	40.4	114.06	16	115.25	114.00	24.4	99,977	0.02%
2024/04/15	19.1	120.37	8.7	119.77	119.50	10.4	99,746	0.01%
2024/04/12	15.1	123.07	11	123.09	122.50	4	99,486	0.00%
2024/04/11	34.1	123.69	13.1	124.26	123.00	21	98,973	0.02%
2024/04/10	15.8	126.40	11.6	126.70	125.50	4.2	98,514	0.00%
2024/04/09	150.3	127.16	25	126.90	126.00	125.3	97,978	0.13%	大買/鉅額交易
2024/04/08	27.7	131.04	27.4	131.70	132.00	0.3	97,472	0.00%
2024/04/03	25.5	128.71	67.4	128.32	129.50	-41.8	97,382	-0.04%
2024/04/02	17.2	124.47	11.7	124.45	125.00	5.5	95,006	0.01%
2024/04/01	25.2	123.69	18	122.97	122.50	7.2	94,296	0.01%
2024/03/29	41.2	125.02	91.1	125.94	125.00	-49.9	93,180	-0.05%
2024/03/28	11.4	119.62	7.1	118.87	120.50	4.3	90,381	0.00%
2024/03/27	23.1	116.52	22.1	116.96	117.00	1	90,264	0.00%
2024/03/26	49.9	118.98	89	116.68	117.00	-39.1	91,006	-0.04%
2024/03/25	7.8	123.25	5	123.40	122.00	2.8	90,863	0.00%
2024/03/22	16	123.00	17.2	122.57	123.00	-1.2	91,132	0.00%
2024/03/21	17.1	121.44	13.1	120.69	120.50	4.1	90,520	0.00%
2024/03/20	21.3	121.69	12.1	121.18	120.00	9.2	90,895	0.01%
2024/03/19	18.2	121.12	39.7	122.55	122.50	-21.6	90,127	-0.02%
2024/03/18	9.1	119.89	12	120.00	120.00	-2.9	89,597	0.00%
2024/03/15	11	117.91	11.2	117.68	119.50	-0.2	89,472	0.00%
2024/03/14	21.4	115.40	4	115.38	115.50	17.4	88,677	0.02%
2024/03/13	45.8	117.80	19.3	117.88	116.50	26.5	88,539	0.03%
2024/03/12	20.3	121.60	16.1	122.28	122.50	4.2	87,599	0.00%
2024/03/11	99.2	122.05	152.4	124.27	121.00	-53.2	86,981	-0.06%	大賣/
2024/03/08	19.4	116.48	6.1	117.01	116.00	13.4	84,658	0.02%
2024/03/07	26.4	117.09	25.8	117.37	116.00	0.7	84,305	0.00%
2024/03/06	18.2	119.76	8.1	120.19	119.50	10.1	84,380	0.01%
2024/03/05	31.5	121.00	44.2	120.75	121.50	-12.7	84,705	-0.01%
2024/03/04	118	117.31	136	120.52	116.50	-18	83,596	-0.02%	大買/大賣/
2024/03/01	13.2	118.54	16.2	118.53	118.00	-3	82,963	0.00%
2024/02/29	129.1	114.22	18	113.89	115.50	111.1	82,639	0.13%	大買/鉅額交易
2024/02/27	50.3	113.97	28	113.13	113.50	22.3	82,161	0.03%
2024/02/26	15.6	116.74	22.7	116.70	117.00	-7.1	81,520	-0.01%
2024/02/23	45.9	117.94	16.2	119.28	116.00	29.7	82,394	0.04%
2024/02/22	49	120.76	17.5	121.58	119.00	31.6	82,377	0.04%
2024/02/21	66.7	118.28	44.6	118.57	118.50	22.1	81,420	0.03%
2024/02/20	31	122.15	18	122.47	122.00	13	80,732	0.02%
2024/02/19	23.1	124.23	11.1	124.02	122.50	12	80,311	0.01%
2024/02/16	59	127.94	49.1	127.65	126.00	9.8	80,523	0.01%
2024/02/15	33.2	132.30	64.1	131.43	130.50	-30.8	79,728	-0.04%
2024/02/05	90.5	123.20	45.2	123.18	124.50	45.4	78,923	0.06%
2024/02/02	13.6	118.63	34.4	119.17	120.00	-20.8	78,367	-0.03%
2024/02/01	9	113.50	15	114.40	115.00	-6	78,456	-0.01%
2024/01/31	16.7	115.24	8.1	114.75	114.50	8.6	81,131	0.01%
2024/01/30	14	118.21	29.5	118.63	118.00	-15.5	80,957	-0.02%
2024/01/29	19.5	116.11	32.6	116.13	116.50	-13	80,092	-0.02%
2024/01/26	21.1	112.93	28.5	113.51	113.00	-7.4	79,717	-0.01%
2024/01/25	39.7	116.79	52.6	116.78	115.00	-12.9	79,371	-0.02%
2024/01/24	28.5	115.33	18.1	116.16	116.00	10.4	77,578	0.01%
2024/01/23	20.7	116.34	200	116.59	117.00	-179.3	77,090	-0.23%	大賣/鉅額交易
2024/01/22	138.6	115.74	90.9	115.71	116.50	47.6	75,750	0.06%	大買/
2024/01/19	123.3	104.54	187.5	102.67	107.00	-64.1	72,889	-0.09%	大買/大賣/
2024/01/18	16.2	96.53	10	97.22	97.70	6.2	69,445	0.01%
2024/01/17	34	98.94	21.6	99.35	97.90	12.4	69,404	0.02%
2024/01/16	32.1	98.65	14	99.09	98.60	18.1	69,586	0.03%
2024/01/15	53.3	99.84	37.5	100.22	98.60	15.8	69,770	0.02%
2024/01/12	39.1	99.56	62.4	99.43	99.50	-23.3	69,377	-0.03%
2024/01/11	21.2	96.29	48	97.09	97.60	-26.9	68,947	-0.04%
2024/01/10	34	94.67	13	94.90	94.50	21	70,996	0.03%
2024/01/09	15	95.54	19.3	96.15	94.00	-4.3	72,328	-0.01%
2024/01/08	25	94.65	21	94.92	94.40	4	72,025	0.01%
2024/01/05	56.4	93.83	16	94.48	93.60	40.4	72,968	0.06%
2024/01/04	22	94.16	9	94.59	94.20	13	74,314	0.02%
2024/01/03	13	93.46	3	93.77	93.50	10	76,970	0.01%
2024/01/02	45.1	95.91	19.4	96.92	93.70	25.7	77,612	0.03%
2023/12/29	22.1	98.00	37.4	98.45	98.60	-15.4	76,858	-0.02%
2023/12/28	20	96.73	18	96.58	95.90	2	76,126	0.00%
2023/12/27	18	96.68	29.9	96.89	96.70	-11.9	77,213	-0.02%
2023/12/26	9	96.62	10.2	96.81	97.00	-1.2	79,699	0.00%
2023/12/25	7.2	96.95	42	96.16	96.60	-34.8	80,972	-0.04%
2023/12/22	48.3	94.89	23	95.15	94.20	25.3	80,706	0.03%
2023/12/21	26.2	93.87	38.1	94.49	95.20	-11.9	80,789	-0.01%
2023/12/20	16	94.01	46.2	93.93	94.20	-30.2	80,167	-0.04%
2023/12/19	31	92.60	12	93.33	92.00	19	79,775	0.02%
2023/12/18	14.1	92.51	9	92.28	92.30	5.1	80,271	0.01%
2023/12/15	30.5	92.77	4.6	92.39	91.60	25.9	81,153	0.03%
2023/12/14	34	93.52	20.1	93.70	93.10	13.9	81,709	0.02%
2023/12/13	32.4	92.81	36.1	92.68	92.90	-3.7	81,924	0.00%
2023/12/12	20.1	91.26	14	90.91	90.50	6.1	82,288	0.01%
2023/12/11	39.2	92.29	17.2	92.67	91.80	22	83,190	0.03%
2023/12/08	45.1	94.05	22.2	93.62	92.60	22.9	83,663	0.03%
2023/12/07	14.1	92.78	23.4	93.05	93.40	-9.4	84,174	-0.01%
2023/12/06	10.2	90.90	73.1	91.25	91.20	-62.9	85,906	-0.07%
2023/12/05	51.2	89.57	15	89.20	89.20	36.2	86,114	0.04%
2023/12/04	58.3	91.99	4	91.93	91.30	54.3	86,032	0.06%
2023/12/01	27	91.69	23.1	91.84	92.80	4	86,253	0.00%
2023/11/30	34.2	91.69	10	91.67	91.50	24.2	86,241	0.03%
2023/11/29	36	93.68	28.1	93.85	93.30	7.9	86,498	0.01%
2023/11/28	30.1	92.31	22	92.35	92.50	8.1	88,159	0.01%
2023/11/27	38.1	92.62	19	92.82	92.70	19.1	90,725	0.02%
2023/11/24	31	95.42	18	95.24	96.00	13	91,275	0.01%
2023/11/22	88.5	98.89	9.3	98.09	97.60	79.2	94,745	0.08%
2023/11/21	20	102.75	16.2	102.66	102.50	3.9	97,250	0.00%
2023/11/20	10.1	99.30	13.1	99.56	99.70	-3	100,938	0.00%
2023/11/17	22	99.40	36	99.72	99.00	-14	102,125	-0.01%
2023/11/16	26	99.13	18.2	99.30	99.00	7.9	103,972	0.01%
2023/11/15	16.6	99.84	43.1	100.03	99.00	-26.5	105,424	-0.03%
2023/11/14	30.1	99.01	21	98.67	98.10	9.1	108,376	0.01%
2023/11/13	34.1	98.84	47	99.72	100.00	-12.9	112,049	-0.01%
2023/11/10	58.1	96.71	51.1	96.46	98.10	7.1	113,658	0.01%
2023/11/09	48	98.66	41.1	98.92	98.60	6.9	114,264	0.01%
2023/11/08	84.1	98.85	105.1	98.08	97.30	-21	115,887	-0.02%	大賣/
2023/11/07	33	93.20	31.8	93.47	93.40	1.3	115,130	0.00%
2023/11/06	19.1	92.70	12.1	92.73	92.10	7	118,831	0.01%
2023/11/03	19.1	92.20	19.1	92.06	91.20	-0.1	121,725	0.00%
2023/11/02	14.6	92.94	11.5	93.68	92.80	3.1	126,175	0.00%
2023/11/01	10	89.96	9	90.00	89.50	1	127,805	0.00%
2023/10/31	16.7	91.45	6	92.53	89.40	10.7	132,840	0.01%
2023/10/30	94	95.19	82	94.54	93.70	12	134,868	0.01%
2023/10/27	48	95.97	30.1	96.29	94.30	18	138,647	0.01%
2023/10/26	20.2	93.12	22	93.37	93.20	-1.8	140,010	0.00%
2023/10/25	69	96.34	67	96.33	95.30	2	142,461	0.00%
2023/10/24	92	93.90	86.1	94.32	96.20	5.9	142,120	0.00%
2023/10/23	51	92.66	46.1	93.05	92.50	5	141,242	0.00%
2023/10/20	22.1	90.31	17.4	91.13	91.40	4.6	141,005	0.00%
2023/10/19	61.4	91.14	81.3	90.71	91.70	-19.9	140,393	-0.01%
2023/10/18	55.2	89.73	69.2	90.01	91.00	-13.9	139,872	-0.01%
2023/10/17	46.5	95.87	28	96.67	94.70	18.5	137,104	0.01%
2023/10/16	9.3	98.58	7	98.56	98.00	2.3	135,942	0.00%
2023/10/13	52.5	99.45	5	99.66	99.10	47.5	135,724	0.04%
2023/10/12	10.5	101.01	43.5	101.83	102.50	-33	134,759	-0.02%
2023/10/11	81.2	101.79	63	100.50	98.20	18.2	134,082	0.01%
2023/10/06	49.2	108.87	39	108.46	108.50	10.2	134,437	0.01%
2023/10/05	22	106.45	24.2	106.72	107.00	-2.2	136,130	0.00%
2023/10/04	41.3	104.53	25.2	105.84	106.00	16.1	137,219	0.01%
2023/10/03	62.1	109.72	32.3	108.41	108.00	29.8	137,686	0.02%
2023/10/02	27.6	108.01	89.9	109.66	111.00	-62.4	138,259	-0.05%
2023/09/28	70.5	103.22	34	101.91	101.50	36.5	137,680	0.03%
2023/09/27	36.2	102.31	13.1	102.35	103.00	23.1	137,943	0.02%
2023/09/26	37	103.11	40	102.19	101.50	-3	138,726	0.00%
2023/09/25	49	101.53	54.7	102.60	103.00	-5.7	139,770	0.00%
2023/09/22	41.1	100.47	39	101.69	102.50	2.1	141,561	0.00%
2023/09/21	64.5	98.64	65.4	99.26	100.50	-0.9	142,708	0.00%
2023/09/20	41.1	100.76	29.1	100.93	98.70	12	143,098	0.01%
2023/09/19	39.4	99.70	31	99.14	98.40	8.4	143,234	0.01%
2023/09/18	21.2	101.93	10.1	100.96	101.00	11.1	143,749	0.01%
2023/09/15	20.1	105.38	15.2	105.63	104.50	4.9	145,515	0.00%
2023/09/14	15.1	106.24	19.9	106.07	106.00	-4.8	145,823	0.00%
2023/09/13	12.3	101.38	7.5	101.57	102.00	4.8	145,987	0.00%
2023/09/12	18	102.36	16.2	102.43	102.00	1.8	147,817	0.00%
2023/09/11	39.8	104.61	55.1	104.02	102.50	-15.3	149,199	-0.01%
2023/09/08	19	109.82	5	110.10	109.00	14	149,315	0.01%
2023/09/07	18.4	111.52	10.1	111.60	110.00	8.3	150,140	0.01%
2023/09/06	21.6	113.45	21.1	113.83	113.50	0.6	151,328	0.00%
2023/09/05	25.7	111.73	18.2	112.29	112.50	7.5	152,889	0.00%
2023/09/04	22.2	111.46	119	111.20	112.50	-96.8	153,207	-0.06%	大賣/
2023/09/01	83.1	112.31	16.3	112.42	109.00	66.8	153,384	0.04%
2023/08/31	26.7	112.46	85.1	114.32	117.00	-58.4	151,878	-0.04%
2023/08/30	43.1	112.19	21	112.83	112.00	22.1	150,388	0.01%
2023/08/29	25	110.72	19.2	110.83	109.50	5.8	152,731	0.00%
2023/08/28	40.3	109.20	64	109.90	109.50	-23.7	153,126	-0.02%
2023/08/25	152.2	112.28	28	113.43	111.00	124.2	155,577	0.08%	大買/鉅額交易
2023/08/24	95.6	129.08	283	131.23	122.50	-187.4	153,948	-0.12%	大賣/鉅額交易
2023/08/23	40.1	125.17	59	125.68	127.50	-18.9	151,950	-0.01%
2023/08/22	52.1	125.03	32.1	125.72	123.50	20	154,442	0.01%
2023/08/21	22	120.86	29.6	121.35	121.00	-7.6	155,205	0.00%
2023/08/18	237.3	120.98	51.8	122.78	120.50	185.5	154,552	0.12%	大買/鉅額交易
2023/08/17	318.5	128.74	77.1	128.34	129.00	241.4	151,273	0.16%	大買/鉅額交易
2023/08/16	37.6	119.72	89.2	122.90	128.00	-51.6	147,325	-0.03%
2023/08/15	44.1	118.56	44.4	118.46	116.50	-0.3	145,781	0.00%
2023/08/14	58.9	110.62	50.6	111.96	111.50	8.4	144,619	0.01%
2023/08/11	47	116.84	25.1	117.40	115.00	22	141,921	0.02%
2023/08/10	63.2	114.61	40.1	114.77	113.50	23.1	140,567	0.02%
2023/08/09	61.1	121.84	43	122.45	120.00	18.1	137,269	0.01%
2023/08/08	282.3	132.52	359.9	131.92	129.00	-77.6	136,528	-0.06%	大買/大賣/
2023/08/07	113	124.72	29.7	123.23	125.00	83.3	131,929	0.06%	大買/
2023/08/04	43.9	114.40	38.6	114.51	114.00	5.3	130,249	0.00%
2023/08/02	90.6	128.14	17.3	126.44	121.50	73.3	125,410	0.06%
2023/08/01	65.5	131.08	79.2	132.79	135.00	-13.8	123,181	-0.01%
2023/07/31	69.6	148.35	21.1	150.54	141.50	48.5	119,189	0.04%
2023/07/28	50.5	153.82	62.5	155.33	157.00	-12	117,057	-0.01%
2023/07/27	6	155.75	7	157.07	154.00	-1	114,413	0.00%
2023/07/26	43.2	151.70	23.1	156.13	156.50	20.2	115,335	0.02%
2023/07/25	22.4	157.38	31	158.53	152.00	-8.6	115,259	-0.01%
2023/07/24	12.6	153.99	5	152.40	158.00	7.6	115,382	0.01%
2023/07/21	12.5	143.18	25.1	140.46	147.50	-12.6	115,512	-0.01%
2023/07/20	2	133.50	15.2	132.43	134.50	-13.2	115,954	-0.01%
2023/07/19	3.1	126.60	5.4	129.71	128.00	-2.3	116,322	0.00%
2023/07/18	2	128.57	5	131.44	133.00	-3	116,878	0.00%
2023/07/17	12.2	141.64	15.3	142.02	139.50	-3.1	117,000	0.00%
2023/07/14	10.9	140.15	11.4	140.80	142.00	-0.5	118,026	0.00%
2023/07/13	297.8	135.01	305.6	132.55	132.00	-7.7	117,676	-0.01%	大買/大賣/
2023/07/12	278.2	123.77	291.2	122.08	124.00	-13.1	114,566	-0.01%	大買/大賣/
2023/07/11	12.1	111.38	35.4	111.26	113.00	-23.3	112,635	-0.02%
2023/07/10	28.1	104.56	59.2	105.31	103.00	-31.1	111,414	-0.03%
2023/07/07	40.7	106.89	39.8	107.47	106.00	0.8	110,867	0.00%
2023/07/06	294.1	105.60	286.8	107.39	105.50	7.3	109,008	0.01%	大買/大賣/
2023/07/05	43.1	101.85	31.1	102.82	102.50	12	107,848	0.01%
2023/07/04	21.1	102.60	21.6	102.98	105.00	-0.5	106,113	0.00%
2023/07/03	78.1	96.32	21.6	96.28	95.70	56.5	105,150	0.05%
2023/06/30	45.8	88.01	85.9	89.27	90.80	-40.2	104,322	-0.04%
2023/06/29	83.5	82.47	104.4	82.38	83.60	-20.9	103,396	-0.02%	大賣/
2023/06/28	38.7	80.76	27.5	81.22	78.70	11.2	101,949	0.01%
2023/06/27	55.3	80.49	32.3	80.40	79.60	23.1	100,933	0.02%
2023/06/26	33.3	81.51	36	81.80	82.80	-2.7	100,256	0.00%
2023/06/21	44.9	81.41	119.7	83.16	84.10	-74.8	99,270	-0.08%	大賣/
2023/06/20	39.1	77.13	21.1	77.96	77.70	18	97,590	0.02%
2023/06/19	54.7	79.67	65	79.97	78.40	-10.3	96,478	-0.01%
2023/06/16	96.2	80.88	104.1	80.86	80.20	-7.9	95,723	-0.01%	大賣/
2023/06/15	76.3	78.92	418.2	78.75	80.20	-341.9	93,255	-0.37%	大賣/鉅額交易
2023/06/14	442.4	76.00	114.7	75.43	76.70	327.7	90,825	0.36%	大買/大賣/鉅額交易
2023/06/13	39.4	71.62	41.2	71.74	71.80	-1.8	87,985	0.00%
2023/06/12	88.6	71.44	59	71.64	70.70	29.6	86,804	0.03%
2023/06/09	48.2	71.71	72.3	71.54	73.00	-24.1	84,944	-0.03%
2023/06/08	36.9	68.94	32.3	68.56	68.00	4.6	82,605	0.01%
2023/06/07	38	69.61	28.5	69.97	68.60	9.5	81,273	0.01%
2023/06/06	43.5	70.74	39	70.97	70.60	4.5	79,813	0.01%
2023/06/05	48.3	71.40	50.6	71.46	71.00	-2.3	79,062	0.00%
2023/06/02	93.1	73.24	106	73.00	71.10	-12.9	77,459	-0.02%	大賣/
2023/06/01	35.6	66.92	59.3	67.45	69.40	-23.7	73,617	-0.03%
2023/05/31	51.5	66.58	77.6	66.81	66.70	-26.1	71,367	-0.04%
2023/05/30	60.1	67.42	68.4	67.41	66.30	-8.3	66,044	-0.01%
2023/05/29	83.7	68.05	122.5	68.20	68.00	-38.8	63,640	-0.06%	大賣/
2023/05/26	150.3	65.34	161.6	65.89	65.00	-11.3	60,859	-0.02%	大買/大賣/
2023/05/25	49.4	60.92	83.4	61.08	61.70	-34	56,693	-0.06%
2023/05/24	60.5	55.49	73.3	55.70	56.10	-12.8	53,445	-0.02%
2023/05/23	12	53.62	26.2	53.75	53.60	-14.2	51,926	-0.03%
2023/05/22	15.8	52.98	18.3	52.89	52.70	-2.5	50,829	0.00%
2023/05/19	18.6	52.54	109.2	52.62	53.20	-90.6	49,902	-0.18%	大賣/
2023/05/18	10	51.00	35	50.95	50.60	-25	48,118	-0.05%
2023/05/17	24.7	49.24	56.2	49.54	49.45	-31.5	46,770	-0.07%
2023/05/16	33.1	48.64	25	48.73	48.45	8.1	45,829	0.02%
2023/05/15	43.1	49.47	13	48.60	48.50	30.1	44,747	0.07%
2023/05/12	56.1	47.76	117	48.93	50.10	-60.9	43,504	-0.14%	大賣/
2023/05/11	5	47.69	11.3	47.63	47.50	-6.3	40,848	-0.02%
2023/05/10	33	48.19	26	48.12	48.10	7	40,176	0.02%
2023/05/09	31.3	49.09	45	49.79	50.00	-13.7	39,277	-0.03%
2023/05/08	11.2	50.15	24.9	50.27	49.90	-13.7	38,509	-0.04%
2023/05/05	40.2	49.50	41.3	49.24	49.15	-1.1	37,793	0.00%
2023/05/04	34	48.53	42.5	49.12	49.55	-8.5	37,416	-0.02%
2023/05/03	6.7	48.88	6	49.03	48.95	0.7	36,729	0.00%
2023/05/02	13.1	49.03	35.1	49.38	50.10	-22	36,394	-0.06%
2023/04/28	1.1	45.78	19	46.27	46.50	-17.9	35,295	-0.05%
2023/04/27	8.1	45.63	48	45.94	46.00	-39.9	34,667	-0.12%
2023/04/26	6	44.48	27	44.64	45.00	-21	33,828	-0.06%
2023/04/25	28.6	44.15	10	44.41	43.70	18.6	32,985	0.06%
2023/04/24	1	46.05	23.4	46.11	46.20	-22.4	31,630	-0.07%
2023/04/21	3	44.53	13	44.51	44.50	-10	30,785	-0.03%
2023/04/20	3	45.47	15.4	45.77	45.80	-12.4	29,599	-0.04%
2023/04/19	4	45.71	58.7	45.74	45.65	-54.7	28,817	-0.19%
2023/04/18	21	43.66	24	43.85	43.45	-3	27,272	-0.01%
2023/04/17	16	44.68	9.4	44.54	44.20	6.6	26,654	0.02%
2023/04/14	7.5	44.35	17	44.45	43.95	-9.5	26,180	-0.04%
2023/04/13	35.9	44.28	9.2	44.58	44.45	26.7	25,236	0.11%
2023/04/12	3.5	44.94	73.8	44.78	45.15	-70.3	24,386	-0.29%
2023/04/11	8.1	43.58	16	43.39	43.45	-7.9	23,306	-0.03%
2023/04/10	23.4	42.49	47.2	42.55	43.40	-23.8	22,753	-0.10%
2023/04/07	16	40.63	122.1	41.07	40.60	-106	21,414	-0.50%	大賣/鉅額交易
2023/04/06	11	40.81	20	41.26	41.40	-9	20,966	-0.04%
2023/03/31	54.2	41.77	13.1	41.62	41.85	41	20,410	0.20%
2023/03/30	12	41.34	65.7	40.95	41.60	-53.7	19,804	-0.27%
2023/03/29	10	39.23	9.8	39.51	39.55	0.2	18,541	0.00%
2023/03/28	50	39.67	29	39.65	39.40	21	18,323	0.11%
2023/03/27	24	41.01	19.3	40.87	41.20	4.7	18,137	0.03%
2023/03/24	34	39.68	74.5	39.75	40.00	-40.5	17,776	-0.23%
2023/03/23	31	39.33	94.6	39.01	39.65	-63.6	16,814	-0.38%
2023/03/22	27	38.13	43.1	37.99	38.20	-16.1	15,790	-0.10%
2023/03/21	13	37.33	36.2	37.26	37.55	-23.2	15,307	-0.15%
2023/03/20	1.6	35.75	40	35.66	35.90	-38.4	14,354	-0.27%
2023/03/17	101	34.90	26	34.95	34.95	75	14,196	0.53%	大買/
2023/03/16	3	34.50	114	34.51	34.55	-111	13,982	-0.79%	大賣/鉅額交易
2023/03/15	7	34.49	36	34.53	34.50	-29	13,837	-0.21%
2023/03/14	0	33.60	12	33.59	33.55	-12	13,442	-0.09%
2023/03/13	2.1	32.93	21	33.21	33.65	-18.9	13,450	-0.14%
2023/03/10	3.2	33.41	21	33.46	33.60	-17.8	13,325	-0.13%
2023/03/09	1.1	33.61	7	33.91	33.95	-5.9	13,293	-0.04%
2023/03/08	7.9	33.65	9.2	33.73	33.80	-1.3	13,102	-0.01%
2023/03/07	0.1	33.05	19	33.09	33.15	-18.9	12,831	-0.15%
2023/03/06	0	0.00	10	32.85	32.85	-10	12,700	-0.08%
2023/03/03	1	32.50	10	32.62	32.65	-9	12,665	-0.07%
2023/03/02	0	0.00	17	32.17	32.35	-17	12,673	-0.13%
2023/03/01	1	32.30	15	32.63	32.55	-14	12,625	-0.11%
2023/02/24	5	33.00	57.6	33.13	33.15	-52.6	12,354	-0.43%
2023/02/23	1	32.15	19	32.04	32.20	-18	11,845	-0.15%
2023/02/22	0	0.00	4	31.75	31.75	-4	11,623	-0.03%
2023/02/21	10	31.63	7	31.74	31.75	3	11,700	0.03%
2023/02/20	0	0.00	5	31.70	31.70	-5	11,823	-0.04%
2023/02/17	0	31.50	2	31.65	31.65	-2	11,955	-0.02%
2023/02/16	2	31.55	2	31.50	31.50	0	12,054	0.00%
2023/02/15	0	0.00	14	31.71	31.80	-14	12,205	-0.11%
2023/02/14	0	31.75	1	31.75	31.75	-1	12,160	-0.01%
2023/02/13	0	31.60	8	31.69	31.70	-8	12,208	-0.07%
2023/02/10	1	31.35	2	31.20	31.20	-1	12,266	-0.01%
2023/02/09	0	0.00	5.6	31.75	31.80	-5.6	12,478	-0.04%
2023/02/08	1.1	31.90	5	31.90	31.90	-3.9	12,584	-0.03%
2023/02/07	0	0.00	10	31.95	31.95	-10	12,556	-0.08%
2023/02/06	0	0.00	7	31.87	31.95	-7	12,536	-0.06%
2023/02/03	0	0.00	8.9	31.82	31.95	-8.9	12,466	-0.07%
2023/02/02	0.9	31.70	8	31.76	31.80	-7.1	12,352	-0.06%
2023/02/01	1	31.35	3.1	31.30	31.40	-2.1	12,154	-0.02%
2023/01/31	0	0.00	9	31.28	31.50	-9	12,085	-0.07%
2023/01/30	1	31.00	50.8	31.08	31.20	-49.8	11,639	-0.43%
2023/01/17	0	0.00	3	30.20	30.20	-3	11,224	-0.03%
2023/01/16	2	30.05	11.5	30.11	30.10	-9.5	11,192	-0.08%
2023/01/13	0	0.00	1	30.20	30.20	-1	11,160	-0.01%
2023/01/12	0	0.00	2	30.08	30.10	-2	11,461	-0.02%
2023/01/10	0	0.00	11.8	30.18	30.15	-11.8	11,454	-0.10%
2023/01/09	10	29.95	33.1	29.95	30.00	-23.1	11,397	-0.20%
2023/01/05	0.5	29.50	11.1	29.43	29.50	-10.6	11,305	-0.09%
2023/01/04	10	29.30	1	29.25	29.40	9	11,325	0.08%
2023/01/03	1	29.05	0	0.00	29.20	1	11,411	0.01%
2022/12/30	0	0.00	11.4	29.47	29.40	-11.4	11,354	-0.10%
2022/12/29	1.1	28.81	10.5	29.27	29.45	-9.5	11,320	-0.08%
2022/12/28	1	29.25	3	29.30	29.30	-2	11,333	-0.02%
2022/12/27	0	0.00	3	29.70	29.70	-3	11,395	-0.03%
2022/12/26	0	0.00	2.1	29.65	29.65	-2.1	11,466	-0.02%
2022/12/23	10	29.71	12	29.95	29.90	-2	11,554	-0.02%
2022/12/22	0	0.00	36	30.25	30.15	-36	11,599	-0.31%
2022/12/21	1	30.15	41	30.19	30.05	-40	11,359	-0.35%
2022/12/20	1	30.10	10.1	30.26	30.10	-9.1	11,021	-0.08%
2022/12/19	4	29.81	19.1	30.27	30.50	-15.1	10,535	-0.14%
2022/12/16	2	29.55	37.5	29.46	30.00	-35.5	9,847	-0.36%
2022/12/15	0	0.00	6	29.25	29.30	-6	9,325	-0.06%
2022/12/14	1	29.00	5.1	29.03	29.15	-4.1	9,391	-0.04%
2022/12/13	0.5	28.55	8	28.94	28.90	-7.5	9,446	-0.08%
2022/12/12	1	28.40	4.2	28.36	28.50	-3.2	9,340	-0.03%
2022/12/09	3	28.35	4	28.34	28.40	-1	9,552	-0.01%
2022/12/07	10	27.21	1	27.30	27.30	9	9,349	0.10%
2022/12/05	21.4	27.36	0	0.00	27.35	21.4	9,314	0.23%
2022/12/02	4	27.45	1	27.55	27.60	3	9,291	0.03%
2022/12/01	4	27.48	2	27.75	27.50	2	9,279	0.02%
2022/11/30	5.1	27.44	0	0.00	27.65	5.1	9,253	0.06%
2022/11/29	0	0.00	0.1	27.65	27.65	-0.1	9,274	0.00%
2022/11/28	4.1	27.05	0	0.00	27.10	4.1	9,222	0.04%
2022/11/25	11	27.26	0	0.00	27.25	11	9,273	0.12%
2022/11/24	2	27.25	1	27.50	27.35	1	9,309	0.01%
2022/11/22	1	27.15	4	27.30	27.40	-3	9,486	-0.03%
2022/11/21	5.1	27.25	0	0.00	27.35	5.1	9,523	0.05%
2022/11/18	10	27.65	0	0.00	27.65	10	9,511	0.11%
2022/11/17	20	27.67	0	0.00	27.95	20	9,526	0.21%
2022/11/16	0	0.00	4	27.55	27.70	-4	9,458	-0.04%
2022/11/15	5	27.55	0.5	27.45	27.55	4.5	9,377	0.05%
2022/11/14	30.5	27.55	0	0.00	27.50	30.5	9,287	0.33%
2022/11/11	28	27.28	14.1	27.33	27.50	14	9,163	0.15%
2022/11/10	0	0.00	1.1	27.25	27.20	-1.1	8,994	-0.01%
2022/11/09	5	27.16	3	27.28	27.35	2	9,062	0.02%
2022/11/08	2	27.20	5.1	27.25	27.25	-3.1	9,048	-0.03%
2022/11/07	7.1	26.45	29.1	26.55	26.80	-22	8,928	-0.25%
2022/11/04	20.3	25.39	0	0.00	25.35	20.3	8,804	0.23%
2022/11/03	4	25.85	0	0.00	25.80	4	8,643	0.05%
2022/11/02	16	25.98	0	0.00	25.95	16	8,781	0.18%
2022/11/01	6	26.17	0	0.00	26.20	6	8,878	0.07%
2022/10/31	0	0.00	3	26.05	26.05	-3	9,028	-0.03%
2022/10/28	4	25.88	0	0.00	25.80	4	9,060	0.04%
2022/10/27	12	26.02	0	0.00	26.00	12	9,140	0.13%
2022/10/26	12	25.93	0	0.00	25.85	12	9,207	0.13%
2022/10/24	1	26.10	0	0.00	26.15	1	9,249	0.01%
2022/10/21	4.1	26.13	0	0.00	26.10	4.1	9,298	0.04%
2022/10/20	15.1	25.84	14.1	26.44	26.35	1	9,352	0.01%
2022/10/19	5	26.21	0	0.00	26.20	5	9,006	0.06%
2022/10/18	7	26.56	0	0.00	26.20	7	8,926	0.08%
2022/10/17	10.1	26.25	0	0.00	26.60	10.1	8,831	0.11%
2022/10/13	2	26.65	8	26.50	26.50	-6	8,757	-0.07%
2022/10/12	2	26.50	0	0.00	26.50	2	8,748	0.02%
2022/10/11	4	26.30	1	26.55	26.30	3	8,716	0.03%
2022/10/07	4.1	26.88	0	0.00	26.80	4.1	8,691	0.05%
2022/10/06	0	0.00	2	27.10	27.00	-2	8,712	-0.02%
2022/10/05	0.4	27.25	1	27.30	27.10	-0.6	8,782	-0.01%
2022/10/04	7	27.04	1	27.00	27.10	6	8,827	0.07%
2022/10/03	1.1	26.35	4.1	26.75	26.75	-3	8,819	-0.03%
2022/09/30	7.2	26.70	10	26.78	26.55	-2.9	8,859	-0.03%
2022/09/29	0	0.00	3.1	27.22	27.35	-3.1	8,855	-0.03%
2022/09/28	0.1	26.85	2	26.85	26.85	-1.9	9,189	-0.02%
2022/09/26	1.1	26.95	14	26.82	26.95	-12.9	9,479	-0.14%
2022/09/23	0	0.00	3	27.25	27.25	-3	9,602	-0.03%
2022/09/22	0	0.00	6	27.25	27.25	-6	9,861	-0.06%
2022/09/21	5	27.44	2	27.40	27.40	3	9,831	0.03%
2022/09/20	2	27.35	2	27.80	27.80	0	9,690	0.00%
2022/09/19	4	27.08	0	0.00	27.55	4	9,452	0.04%
2022/09/16	21	27.03	0	0.00	27.35	21	9,314	0.23%
2022/09/15	14.1	27.46	0.1	27.65	27.35	14.1	9,093	0.15%
2022/09/14	8	27.29	1	27.60	27.40	7	9,045	0.08%
2022/09/13	8	27.60	4	27.53	27.65	4	9,082	0.04%
2022/09/12	2	27.40	0	0.00	27.40	2	9,175	0.02%
2022/09/08	1	26.55	1.2	26.68	27.20	-0.2	9,338	0.00%
2022/09/07	6.1	26.67	0	0.00	26.75	6.1	9,324	0.06%
2022/09/06	5.1	26.93	0	0.00	26.95	5.1	9,343	0.05%
2022/09/05	9	27.12	0	0.00	27.15	9	9,307	0.10%
2022/09/02	4	27.30	1	27.30	27.30	3	9,268	0.03%
2022/09/01	1	27.35	0	0.00	27.45	1	9,245	0.01%
2022/08/31	1	27.60	0	0.00	27.70	1	9,214	0.01%
2022/08/30	0	0.00	1	27.50	27.50	-1	9,167	-0.01%
2022/08/29	4.1	27.34	0	0.00	27.35	4.1	9,085	0.04%
2022/08/26	0	0.00	1	28.00	28.05	-1	9,017	-0.01%
2022/08/25	2.1	27.95	0	0.00	27.95	2.1	9,016	0.02%
2022/08/24	0.1	28.00	2	27.85	27.85	-2	9,036	-0.02%
2022/08/23	0.1	28.05	0.1	28.18	28.15	-0.1	9,089	0.00%
2022/08/22	1	28.15	1.1	28.21	28.20	-0.1	9,079	0.00%
2022/08/19	0	0.00	1	28.45	28.50	-1	9,069	-0.01%
2022/08/18	0.1	28.15	2	28.35	28.35	-2	9,070	-0.02%
2022/08/17	0	0.00	1	28.20	28.35	-1	9,096	-0.01%
2022/08/16	0	0.00	20.1	27.85	28.20	-20.1	9,090	-0.22%
2022/08/15	2	28.18	0	0.00	27.90	2	9,039	0.02%
2022/08/12	2	28.58	2	28.55	28.65	0	8,959	0.00%
2022/08/11	3	28.33	35.1	28.05	28.40	-32.1	8,965	-0.36%
2022/08/10	0	0.00	3.2	28.12	28.15	-3.2	8,842	-0.04%
2022/08/09	0	0.00	8	27.81	28.00	-8	8,789	-0.09%
2022/08/08	2	27.68	54	27.59	27.65	-52	8,686	-0.60%
2022/08/05	3	26.90	19	27.19	27.35	-16	8,636	-0.19%
2022/08/04	0	0.00	3	26.62	26.70	-3	8,585	-0.03%
2022/08/03	0	0.00	6	26.73	26.85	-6	8,611	-0.07%
2022/08/02	11	25.95	25	26.17	26.40	-14	8,779	-0.16%
2022/08/01	4	26.15	4	26.40	26.30	0	9,017	0.00%
2022/07/28	0	0.00	3	26.20	26.35	-3	9,031	-0.03%
2022/07/27	1	25.90	12	25.78	26.00	-11	8,975	-0.12%
2022/07/26	0	0.00	4	25.35	25.40	-4	8,980	-0.04%
2022/07/25	0	0.00	3	25.25	25.20	-3	9,026	-0.03%
2022/07/22	4	25.10	0	0.00	25.10	4	9,154	0.04%
2022/07/21	1	24.90	8	24.99	25.10	-7	9,340	-0.07%
2022/07/20	11	25.03	0	0.00	24.90	11	9,412	0.12%
2022/07/19	0	0.00	1	24.70	24.65	-1	9,608	-0.01%
2022/07/18	13	24.54	0	0.00	24.50	13	9,641	0.13%
2022/07/15	1	24.05	0	0.00	24.45	1	9,614	0.01%
2022/07/14	5	24.12	10	24.04	24.30	-5	9,570	-0.05%
2022/07/13	5	23.97	1	24.30	23.95	4	9,570	0.04%
2022/07/12	6.5	24.00	0	0.00	23.95	6.5	9,525	0.07%
2022/07/11	3	24.55	4	24.45	24.45	-1	9,411	-0.01%
2022/07/08	14	24.10	0	0.00	24.05	14	9,294	0.15%
2022/07/07	14.1	23.30	14	23.44	23.60	0.1	9,233	0.00%
2022/07/06	19.5	23.62	0	0.00	23.40	19.5	9,172	0.21%
2022/07/05	12	26.20	2	26.25	26.25	10	8,734	0.11%
2022/07/04	0	0.00	2	26.35	26.30	-2	8,555	-0.02%
2022/07/01	11	26.43	0	0.00	26.35	11	8,570	0.13%
2022/06/30	18	26.85	3	26.65	26.70	15	8,398	0.18%
2022/06/29	7.3	27.78	0	0.00	27.65	7.3	8,141	0.09%
2022/06/28	1	28.20	0	0.00	28.30	1	8,119	0.01%
2022/06/27	4	28.48	2	28.50	28.45	2	8,146	0.02%
2022/06/24	0	0.00	1	28.70	28.70	-1	8,126	-0.01%
2022/06/21	0	0.00	3	28.70	28.75	-3	8,161	-0.04%
2022/06/20	9	28.23	0	0.00	28.20	9	8,198	0.11%
2022/06/17	2	28.30	0	0.00	28.95	2	8,162	0.02%
2022/06/16	2	28.70	0	0.00	28.85	2	8,147	0.02%
2022/06/15	4	28.85	1	28.90	28.90	3	8,172	0.04%
2022/06/14	10	28.70	0	0.00	28.80	10	8,305	0.12%
2022/06/13	6	28.20	0	0.00	28.45	6	8,367	0.07%
2022/06/10	3	28.73	2	28.80	28.80	1	8,385	0.01%
2022/06/09	0	0.00	1	28.85	28.75	-1	8,437	-0.01%
2022/06/08	2	28.65	0	0.00	28.65	2	8,456	0.02%
2022/06/07	4	28.58	0	0.00	28.55	4	8,551	0.05%
2022/06/06	2	28.60	10	28.70	28.55	-8	8,762	-0.09%
2022/06/02	2	28.75	1	28.75	28.80	1	8,880	0.01%
2022/06/01	0	0.00	5	28.64	28.60	-5	9,181	-0.05%
2022/05/31	4	28.46	4	28.39	28.40	0	9,331	0.00%
2022/05/30	4	28.18	1	28.25	28.20	3	9,486	0.03%
2022/05/27	6	27.75	0	0.00	27.65	6	9,786	0.06%
2022/05/26	6	27.38	0	0.00	27.35	6	10,328	0.06%
2022/05/25	10	27.34	0	0.00	27.25	10	14,865	0.07%
2022/05/24	10	27.41	0	0.00	27.30	10	15,680	0.06%
2022/05/23	7	27.52	0	0.00	27.60	7	16,041	0.04%
2022/05/20	7	27.84	0	0.00	27.80	7	16,292	0.04%
2022/05/19	4	27.73	1	27.85	28.05	3	16,453	0.02%
2022/05/18	2	27.85	2	27.90	27.85	0	16,634	0.00%
2022/05/17	2	27.85	0	0.00	27.85	2	16,654	0.01%
2022/05/16	6	27.63	0	0.00	27.60	6	16,825	0.04%
2022/05/13	5	27.15	0	0.00	27.15	5	17,090	0.03%
2022/05/12	15.1	27.06	1	27.05	27.00	14.1	17,210	0.08%
2022/05/11	3.1	27.35	0	0.00	27.30	3.1	17,331	0.02%
2022/05/10	17	27.22	1	27.15	27.40	16	17,953	0.09%
2022/05/09	56	27.85	1	27.70	27.70	55	18,037	0.30%
2022/05/06	1	28.85	0	0.00	29.05	1	18,036	0.01%
2022/05/05	1.1	28.96	1	29.15	29.15	0.1	18,217	0.00%
2022/05/04	4	28.70	1	28.80	28.80	3	18,422	0.02%
2022/05/03	10	28.45	0	0.00	28.65	10	18,862	0.05%
2022/04/29	18	28.44	0	0.00	28.50	18	19,259	0.09%
2022/04/28	3	28.28	0	0.00	28.40	3	19,548	0.02%
2022/04/27	28.2	28.39	0	0.00	28.25	28.2	20,025	0.14%
2022/04/26	2	28.80	0	0.00	28.85	2	20,920	0.01%
2022/04/25	24.6	28.68	1	28.80	28.60	23.6	20,981	0.11%
2022/04/22	2	29.10	4	29.10	29.10	-2	20,926	-0.01%
2022/04/20	0	0.00	4	29.30	29.15	-4	21,222	-0.02%
2022/04/19	0	0.00	1	29.50	29.25	-1	21,442	0.00%
2022/04/18	2	29.23	0	0.00	29.35	2	21,638	0.01%
2022/04/15	1	29.30	0	0.00	29.40	1	21,712	0.00%
2022/04/13	1	29.15	2	29.35	29.40	-1	21,823	0.00%
2022/04/12	10.6	29.11	0	0.00	29.00	10.6	21,825	0.05%
2022/04/11	5	29.17	0	0.00	29.05	5	21,787	0.02%
2022/04/08	2	29.23	0	0.00	29.15	2	21,735	0.01%
2022/04/07	19.2	29.64	0	0.00	29.25	19.2	21,684	0.09%
2022/04/06	31.1	29.90	1	29.90	29.80	30.1	21,532	0.14%
2022/04/01	0	0.00	10	29.90	29.90	-10	21,560	-0.05%
2022/03/31	1	29.90	16	29.99	29.75	-15	21,547	-0.07%
2022/03/30	3.1	29.85	0	0.00	29.85	3.1	21,445	0.01%
2022/03/28	2.2	29.84	0	0.00	29.95	2.2	21,459	0.01%
2022/03/25	0	0.00	4	29.85	29.85	-4	21,537	-0.02%
2022/03/24	10.1	29.66	10	29.70	29.70	0.1	21,579	0.00%
2022/03/23	11	29.84	0.3	29.90	29.80	10.7	21,573	0.05%
2022/03/22	1.5	30.08	0.5	30.15	30.00	1	21,462	0.00%
2022/03/21	2	30.08	0	0.00	30.05	2	21,350	0.01%
2022/03/18	2	29.75	2	29.70	29.75	0	21,183	0.00%
2022/03/17	6	29.59	1	29.60	29.60	5	21,161	0.02%
2022/03/16	0	29.40	0	0.00	29.50	0	20,999	0.00%
2022/03/15	1.1	29.50	1.1	29.51	29.35	0	20,977	0.00%
2022/03/14	1.1	29.70	2	29.65	29.65	-0.9	20,942	0.00%
2022/03/11	1	29.55	3	29.50	29.50	-2	20,957	-0.01%
2022/03/10	0	0.00	1	29.45	29.45	-1	20,969	0.00%
2022/03/09	23	28.85	0	0.00	28.80	23	20,932	0.11%
2022/03/07	12.1	28.98	2	28.90	28.90	10.1	20,692	0.05%
2022/03/04	1	29.55	0	0.00	29.50	1	20,859	0.00%
2022/03/03	0	0.00	5	29.60	29.50	-5	20,771	-0.02%
2022/03/02	20.2	29.28	1	29.35	29.35	19.2	20,565	0.09%
2022/03/01	9.5	29.17	1	29.55	29.35	8.5	20,298	0.04%
2022/02/25	14	29.24	2	29.15	29.40	12	19,738	0.06%
2022/02/24	25	29.32	0	0.00	29.25	25	15,179	0.16%
2022/02/23	14.3	30.02	0	0.00	30.00	14.3	14,379	0.10%
2022/02/21	12	30.11	0	0.00	30.30	12	13,822	0.09%
2022/02/18	12	30.43	0	0.00	30.30	12	13,645	0.09%
2022/02/17	2	30.60	0	0.00	30.60	2	13,443	0.01%
2022/02/16	8.5	30.37	1	30.40	30.40	7.5	13,387	0.06%
2022/02/15	2	30.23	1	30.10	30.65	1	13,191	0.01%
2022/02/14	6	30.38	5	30.45	30.30	1	12,885	0.01%
2022/02/11	1.5	30.85	0	0.00	31.00	1.5	12,731	0.01%
2022/02/10	18	30.68	6.2	30.73	30.80	11.8	12,609	0.09%
2022/02/09	5	31.67	13	31.84	32.00	-8	12,229	-0.07%
2022/02/08	3	31.85	13	31.95	32.00	-10	12,001	-0.08%
2022/02/07	2	31.33	4	31.60	31.60	-2	11,987	-0.02%
2022/01/26	5	31.50	1	31.35	31.35	4	11,803	0.03%
2022/01/25	4	31.46	7	31.46	31.60	-3	11,590	-0.03%
2022/01/24	3	30.82	13	31.14	31.45	-10	11,204	-0.09%
2022/01/21	4	31.06	1	31.25	31.25	3	10,801	0.03%
2022/01/20	0	0.00	28	31.25	31.50	-28	10,475	-0.27%
2022/01/19	4	30.98	8	31.13	30.95	-4	9,896	-0.04%
2022/01/18	0	0.00	4	30.13	30.00	-4	8,844	-0.05%
2022/01/17	0	0.00	5	30.04	30.15	-5	8,720	-0.06%
2022/01/14	5	29.80	5	29.79	29.85	0	8,630	0.00%
2022/01/13	0	0.00	1	30.00	30.00	-1	8,751	-0.01%
2022/01/12	4	29.60	7	29.64	29.75	-3	8,633	-0.03%
2022/01/11	0	0.00	4	29.30	29.35	-4	8,401	-0.05%
2022/01/10	2	29.40	7	29.16	29.10	-5	8,222	-0.06%
2022/01/07	0	0.00	1	29.05	29.05	-1	8,195	-0.01%
2022/01/06	1	28.95	0	0.00	28.95	1	8,183	0.01%
2022/01/05	4	29.10	1	29.05	29.05	3	8,214	0.04%
2022/01/04	0	0.00	7	29.06	29.10	-7	8,331	-0.08%
2022/01/03	0	0.00	2	29.00	29.00	-2	8,450	-0.02%
2021/12/30	0	0.00	1	29.20	29.15	-1	8,766	-0.01%
2021/12/29	0	0.00	2	29.23	29.25	-2	8,830	-0.02%
2021/12/28	0	0.00	2	29.20	29.20	-2	8,874	-0.02%
2021/12/27	0	0.00	10	29.10	29.20	-10	8,883	-0.11%
2021/12/24	0	0.00	1	29.20	29.10	-1	8,970	-0.01%
2021/12/23	0	0.00	2	29.05	28.95	-2	8,972	-0.02%
2021/12/22	1	28.95	1	28.95	28.95	0	9,038	0.00%
2021/12/21	1	29.00	0	0.00	28.95	1	8,999	0.01%
2021/12/20	4	28.80	1	28.95	28.90	3	8,949	0.03%
2021/12/17	1.1	28.90	1	29.05	28.85	0.1	8,894	0.00%
2021/12/16	1	28.80	0	0.00	29.05	1	8,842	0.01%
2021/12/15	2	28.88	1	28.90	29.00	1	8,920	0.01%
2021/12/14	0	0.00	1	29.00	29.00	-1	9,055	-0.01%
2021/12/13	0	0.00	3	29.03	29.00	-3	9,093	-0.03%
2021/12/10	1	29.15	2	29.25	29.25	-1	9,183	-0.01%
2021/12/09	2	29.08	1	29.15	29.15	1	9,208	0.01%
2021/12/08	18	29.24	2	29.20	29.20	16	9,224	0.17%
2021/12/07	1	29.10	1	29.35	29.35	0	9,211	0.00%
2021/12/06	10.1	29.00	11	29.25	29.30	-0.9	9,161	-0.01%
2021/12/03	5	29.30	2	29.15	29.15	3	9,194	0.03%
2021/12/02	0	0.00	2	29.15	29.15	-2	9,150	-0.02%
2021/12/01	1	29.20	3	29.30	29.30	-2	9,177	-0.02%
2021/11/30	2	29.00	7	29.19	28.60	-5	9,029	-0.06%
2021/11/29	0	0.00	19	29.34	29.30	-19	8,533	-0.22%
2021/11/26	4	29.24	9.5	29.28	29.15	-5.5	8,478	-0.06%
2021/11/25	1	29.40	11	29.60	29.65	-10	8,556	-0.12%
2021/11/24	1.5	29.17	2	29.35	29.35	-0.5	8,523	-0.01%
2021/11/23	2.3	29.08	1	29.10	29.10	1.3	8,519	0.02%
2021/11/22	0	0.00	4	29.36	29.40	-4	8,569	-0.05%
2021/11/19	0	0.00	4	29.15	29.20	-4	8,606	-0.05%
2021/11/18	0	0.00	1	28.80	28.80	-1	8,619	-0.01%
2021/11/17	0	0.00	4	28.90	28.80	-4	8,680	-0.05%
2021/11/16	0.1	28.80	2.2	29.03	29.05	-2.1	8,713	-0.02%
2021/11/15	1	28.75	2	28.75	28.75	-1	8,784	-0.01%
2021/11/12	0	0.00	4	28.73	28.80	-4	8,839	-0.05%
2021/11/11	10	28.75	11	28.65	28.65	-1	8,921	-0.01%
2021/11/10	0	0.00	1	28.75	28.95	-1	9,163	-0.01%
2021/11/09	4	28.64	3	28.65	28.85	1	9,297	0.01%
2021/11/08	10.2	28.48	9	28.51	28.45	1.2	9,288	0.01%
2021/11/05	1.1	29.41	3	29.55	29.55	-1.9	9,167	-0.02%
2021/11/04	2	29.60	16	29.79	29.80	-14	9,214	-0.15%
2021/11/03	7	29.25	1	29.25	29.30	6	9,028	0.07%
2021/11/02	10.1	29.30	4	29.10	29.20	6.1	9,382	0.07%
2021/11/01	0.2	29.05	20	28.96	29.10	-19.8	9,537	-0.21%
2021/10/29	3	29.17	2	29.20	29.20	1	9,619	0.01%
2021/10/28	0.1	29.30	6	29.32	29.35	-5.9	9,800	-0.06%
2021/10/27	0	0.00	4	29.31	29.35	-4	9,985	-0.04%
2021/10/26	0	0.00	8	29.24	29.30	-8	10,226	-0.08%
2021/10/25	0	0.00	3	29.18	29.20	-3	10,286	-0.03%
2021/10/22	2	29.20	3	29.23	29.25	-1	10,483	-0.01%
2021/10/21	3	29.15	1	29.15	29.10	2	10,481	0.02%
2021/10/20	2	28.90	3	28.80	28.90	-1	10,426	-0.01%
2021/10/19	0	0.00	4	28.40	28.50	-4	10,454	-0.04%
2021/10/18	0	0.00	4	28.60	28.35	-4	10,711	-0.04%
2021/10/15	7.3	28.65	8	28.39	28.70	-0.7	12,208	-0.01%
2021/10/14	2.2	28.55	9	28.53	28.40	-6.8	12,692	-0.05%
2021/10/13	2	28.82	6	28.70	28.70	-4	12,980	-0.03%
2021/10/12	1	28.65	3	28.68	28.70	-2	13,135	-0.02%
2021/10/08	15	28.45	14.4	28.40	28.40	0.6	13,243	0.00%
2021/10/07	1	28.25	34.5	28.21	28.35	-33.5	13,279	-0.25%
2021/10/06	0	0.00	3	27.55	27.55	-3	13,170	-0.02%
2021/10/05	1	27.35	2	27.40	27.40	-1	13,192	-0.01%
2021/10/04	4	27.20	0	0.00	27.15	4	13,283	0.03%
2021/10/01	0	0.00	11	27.32	27.45	-11	13,427	-0.08%
2021/09/30	0	0.00	3	27.50	27.50	-3	13,451	-0.02%
2021/09/29	12.6	27.33	1	27.25	27.25	11.6	13,541	0.09%
2021/09/28	3	27.60	5	27.60	27.70	-2	13,644	-0.01%
2021/09/27	0	0.00	2.6	27.70	27.60	-2.6	13,995	-0.02%
2021/09/24	1	27.70	1	27.70	27.70	0	14,038	0.00%
2021/09/23	0	0.00	6	27.79	27.75	-6	14,059	-0.04%
2021/09/22	3	27.23	0	0.00	27.40	3	14,101	0.02%
2021/09/17	11.1	27.75	2	27.75	27.70	9.1	14,159	0.06%
2021/09/16	0	0.00	4	27.69	27.70	-4	14,152	-0.03%
2021/09/15	1	27.50	4	27.68	27.75	-3	14,166	-0.02%
2021/09/14	3	27.32	3	27.27	27.20	0	14,033	0.00%
2021/09/13	19.1	27.04	1	27.00	27.05	18.1	14,016	0.13%
2021/09/10	1	27.10	9	27.16	27.15	-8	14,056	-0.06%
2021/09/09	10	27.15	0	0.00	27.10	10	14,211	0.07%
2021/09/08	5	27.17	2	27.20	27.20	3	14,292	0.02%
2021/09/07	4	27.45	0	0.00	27.45	4	14,376	0.03%
2021/09/06	0	0.00	4	27.73	27.55	-4	14,502	-0.03%
2021/09/03	0	0.00	0.1	27.65	27.55	-0.1	14,530	0.00%
2021/09/02	0	0.00	2	27.63	27.50	-2	14,725	-0.01%
2021/09/01	1	27.60	9	27.64	27.55	-8	14,856	-0.05%
2021/08/31	7	27.43	0	0.00	27.40	7	14,874	0.05%
2021/08/30	9	27.50	7	27.45	27.65	2	14,854	0.01%
2021/08/27	4	27.45	10	27.50	27.50	-6	14,902	-0.04%
2021/08/26	11.5	27.42	1	27.40	27.35	10.5	14,962	0.07%
2021/08/25	12	27.68	12	27.73	27.75	0	15,092	0.00%
2021/08/24	3	27.35	19	27.49	27.60	-16	15,225	-0.11%
2021/08/23	10	26.97	1	27.05	26.95	9	15,310	0.06%
2021/08/20	2	26.80	0	0.00	26.90	2	15,435	0.01%
2021/08/19	15.1	26.65	2	26.65	26.70	13.1	16,216	0.08%
2021/08/18	5	26.70	3	26.93	27.00	2	16,212	0.01%
2021/08/17	3.1	26.85	0	0.00	26.75	3.1	16,279	0.02%
2021/08/16	23.1	26.92	10	26.80	26.70	13.1	16,316	0.08%
2021/08/13	15	27.09	8	27.12	27.15	7	16,292	0.04%
2021/08/12	3	27.20	4	27.25	27.35	-1	16,283	-0.01%
2021/08/11	10.1	27.22	2	27.28	27.20	8.1	16,355	0.05%
2021/08/10	10	27.12	0	0.00	27.20	10	16,448	0.06%
2021/08/09	27	27.25	0	0.00	27.30	27	16,610	0.16%
2021/08/06	11.1	27.40	5	27.59	27.70	6.1	16,679	0.04%
2021/08/05	27	27.13	0	0.00	27.10	27	16,561	0.16%
2021/08/04	12	27.24	0	0.00	27.30	12	16,863	0.07%
2021/08/03	11	27.24	1	27.40	27.40	10	17,018	0.06%
2021/08/02	8	27.50	1	27.80	27.60	7	17,057	0.04%
2021/07/30	12.1	27.93	0	0.00	27.75	12.1	16,996	0.07%
2021/07/29	17	28.00	0	0.00	28.00	17	16,936	0.10%
2021/07/28	8	27.96	10	28.05	28.05	-2	17,088	-0.01%
2021/07/27	9	28.15	5	28.20	28.15	4	17,297	0.02%
2021/07/26	13	28.15	9	28.26	28.10	4	17,603	0.02%
2021/07/23	21	28.14	7	28.11	28.10	14	17,588	0.08%
2021/07/22	25	28.13	4	28.50	28.20	21	17,556	0.12%
2021/07/21	69	28.27	1	28.00	28.05	68	17,414	0.39%
2021/07/20	20	31.29	0	0.00	31.20	20	16,072	0.12%
2021/07/19	15	31.46	6.5	31.56	31.65	8.5	15,731	0.05%
2021/07/16	3	31.73	0	0.00	31.75	3	15,823	0.02%
2021/07/15	3	31.95	0	0.00	31.95	3	15,840	0.02%
2021/07/14	2	32.20	0	0.00	32.10	2	15,771	0.01%
2021/07/13	12	32.34	16	32.48	32.20	-4	15,830	-0.03%
2021/07/12	9	32.75	0	0.00	32.65	9	15,761	0.06%
2021/07/09	7	32.66	0	0.00	32.70	7	15,802	0.04%
2021/07/08	5.1	32.88	5	33.00	32.80	0.1	16,007	0.00%
2021/07/07	5	32.67	3	32.77	32.75	2	16,035	0.01%
2021/07/06	3	32.60	5	32.68	32.70	-2	16,221	-0.01%
2021/07/05	9	32.48	8	32.69	32.55	1	16,263	0.01%
2021/07/02	12	32.24	29	32.02	32.35	-17	16,203	-0.10%
2021/07/01	5	31.10	1.1	31.30	31.05	3.9	16,089	0.02%
2021/06/30	3	30.97	1	31.05	31.00	2	16,096	0.01%
2021/06/29	0	0.00	1	30.80	30.75	-1	16,144	-0.01%
2021/06/28	16	30.85	1	30.95	30.80	15	16,267	0.09%
2021/06/25	1	30.90	2	30.83	30.80	-1	16,274	-0.01%
2021/06/24	3	30.42	0	0.00	30.40	3	16,354	0.02%
2021/06/23	34	30.59	0	0.00	30.40	34	16,487	0.21%
2021/06/22	2	30.55	1	30.60	30.40	1	16,918	0.01%
2021/06/21	4	30.50	17	30.60	30.30	-13	17,834	-0.07%
2021/06/18	3	30.85	2	30.93	30.65	1	18,194	0.01%
2021/06/17	12	30.77	1	30.80	30.60	11	18,405	0.06%
2021/06/16	0.7	30.60	9	30.82	30.60	-8.3	19,062	-0.04%
2021/06/15	5	30.25	34.7	30.26	30.15	-29.7	19,614	-0.15%
2021/06/11	4	30.19	3	30.20	30.15	1	19,612	0.01%
2021/06/10	6	29.99	0	0.00	30.25	6	19,681	0.03%
2021/06/09	9	30.21	8	30.40	30.20	1	19,730	0.01%
2021/06/07	4	30.55	1	30.55	30.55	3	19,818	0.02%
2021/06/04	4	30.88	0	0.00	30.95	4	19,841	0.02%
2021/06/02	1	31.15	0	0.00	31.35	1	19,923	0.01%
2021/06/01	3	31.40	5	31.31	31.40	-2	19,887	-0.01%
2021/05/31	1	30.75	6	30.75	30.75	-5	19,846	-0.03%
2021/05/28	2	30.55	8	30.18	30.55	-6	19,835	-0.03%
2021/05/27	3	29.55	3	29.60	29.55	0	19,905	0.00%
2021/05/26	0.2	29.93	3	29.97	29.70	-2.8	19,518	-0.01%
2021/05/25	0	0.00	1.2	29.75	29.55	-1.2	19,581	-0.01%
2021/05/24	1.1	29.16	4	29.09	29.30	-2.9	19,634	-0.01%
2021/05/21	11	29.13	0	0.00	29.10	11	19,682	0.06%
2021/05/20	1	29.25	0	0.00	29.20	1	19,584	0.01%
2021/05/19	6	28.96	0	0.00	29.15	6	19,594	0.03%
2021/05/18	3	28.62	3	28.48	28.70	0	19,648	0.00%
2021/05/17	8	28.17	4	28.51	27.90	4	19,605	0.02%
2021/05/14	4	29.51	0	0.00	29.55	4	19,375	0.02%
2021/05/13	1	29.85	18.9	29.24	29.70	-17.9	19,318	-0.09%
2021/05/12	2	30.20	6	29.87	30.00	-4	19,135	-0.02%
2021/05/11	11	30.57	5	30.70	30.50	6	18,813	0.03%
2021/05/10	7.1	30.69	17	31.14	31.20	-9.9	18,683	-0.05%
2021/05/07	12	31.00	0	0.00	31.15	12	19,015	0.06%
2021/05/06	30	30.74	2	31.00	30.75	28	19,568	0.14%
2021/05/05	5.2	30.95	0	0.00	30.80	5.2	20,029	0.03%
2021/05/04	20	31.00	38	30.83	31.15	-18	19,961	-0.09%
2021/05/03	31	31.75	10	31.77	31.65	21	19,780	0.11%
2021/04/29	10.2	32.51	3.1	32.54	32.70	7.1	19,586	0.04%
2021/04/28	7	32.64	14	32.65	32.70	-7	19,594	-0.04%
2021/04/27	18.1	32.67	0	0.00	32.60	18.1	19,730	0.09%
2021/04/26	23	32.66	1	32.80	32.80	22	19,659	0.11%
2021/04/23	7.1	32.22	1	32.20	32.45	6.1	19,574	0.03%
2021/04/22	10	32.64	0	0.00	32.55	10	19,688	0.05%
2021/04/21	22	33.00	0	0.00	33.00	22	19,681	0.11%
2021/04/20	2	33.05	14	33.18	33.10	-12	19,604	-0.06%
2021/04/19	5	33.06	9	33.09	33.05	-4	19,556	-0.02%
2021/04/16	27	32.93	0	0.00	32.95	27	19,469	0.14%
2021/04/15	15.2	32.77	0	0.00	32.85	15.2	19,541	0.08%
2021/04/14	22	32.84	3	33.03	33.00	19	19,450	0.10%
2021/04/13	14	33.36	14	33.41	33.15	0	19,250	0.00%
2021/04/12	12	33.47	0	0.00	33.40	12	19,191	0.06%
2021/04/09	11	33.72	4	33.83	33.70	7	19,040	0.04%
2021/04/08	9	33.59	3	33.60	33.55	6	18,929	0.03%
2021/04/07	9	33.52	0	0.00	33.45	9	18,819	0.05%
2021/04/06	1	33.50	3	33.47	33.40	-2	18,656	-0.01%
2021/04/01	17	33.47	27.3	33.54	33.40	-10.3	18,698	-0.06%
2021/03/31	4.3	33.71	5	33.80	33.50	-0.7	18,637	0.00%
2021/03/30	0	33.75	8	33.74	33.85	-8	18,519	-0.04%
2021/03/29	15.2	33.50	3	33.55	33.55	12.2	18,451	0.07%
2021/03/26	20.2	33.25	0	0.00	33.45	20.2	18,397	0.11%
2021/03/25	35.6	33.13	5	33.30	33.20	30.6	18,661	0.16%
2021/03/24	35.5	33.70	50	33.81	33.75	-14.5	18,375	-0.08%
2021/03/23	3	34.37	10	34.30	34.75	-7	17,678	-0.04%
2021/03/22	24	34.12	14	34.23	34.35	10	17,445	0.06%
2021/03/19	26	33.98	3	33.65	33.85	23	17,615	0.13%
2021/03/18	0	0.00	31.3	33.72	33.85	-31.3	17,268	-0.18%
2021/03/17	8	32.60	4	32.58	32.65	4	16,685	0.02%
2021/03/16	1.1	32.51	18	32.61	32.60	-16.9	16,767	-0.10%
2021/03/15	2	32.60	10	32.63	32.60	-8	16,836	-0.05%
2021/03/12	0	0.00	3	32.48	32.40	-3	16,874	-0.02%
2021/03/11	0	0.00	6	32.15	32.25	-6	16,894	-0.04%
2021/03/10	3	32.22	7	32.21	32.10	-4	16,992	-0.02%
2021/03/09	1	31.95	5	31.87	32.00	-4	17,174	-0.02%
2021/03/08	6.5	31.79	4	31.70	31.80	2.5	17,336	0.01%
2021/03/05	1.5	31.50	0	0.00	31.65	1.5	17,400	0.01%
2021/03/04	7	31.25	0	0.00	31.35	7	17,900	0.04%
2021/03/03	9	31.23	1	31.45	31.40	8	17,975	0.04%
2021/03/02	14	31.50	3	31.85	31.35	11	17,826	0.06%
2021/02/26	11	31.48	21	31.79	32.00	-10	17,634	-0.06%
2021/02/25	4	31.85	5	31.90	31.70	-1	17,263	-0.01%
2021/02/24	4.5	31.92	7	31.98	31.90	-2.5	17,199	-0.01%
2021/02/23	4	31.75	23	31.75	31.80	-19	17,047	-0.11%
2021/02/22	21	31.36	8	31.36	31.30	13	16,982	0.08%
2021/02/19	7	30.88	0	0.00	31.15	7	17,001	0.04%
2021/02/18	23	30.91	0	0.00	30.80	23	17,007	0.14%
2021/02/17	4	30.89	0	0.00	31.00	4	17,080	0.02%
2021/02/05	10	30.83	0.3	30.80	30.80	9.7	17,294	0.06%
2021/02/04	3	30.83	0	0.00	30.75	3	17,281	0.02%
2021/02/03	0	0.00	20	31.18	31.10	-20	17,275	-0.12%
2021/02/02	0	0.00	6	31.30	31.15	-6	17,264	-0.03%
2021/02/01	6	30.74	0	0.00	31.10	6	17,212	0.03%
2021/01/29	20.3	31.93	18.6	31.75	31.25	1.7	17,075	0.01%
2021/01/28	15	32.55	25	32.01	32.70	-10	16,547	-0.06%
2021/01/27	11	32.14	90	32.19	32.35	-79	15,969	-0.49%
2021/01/26	3	31.17	2.1	31.30	30.85	0.9	15,400	0.01%
2021/01/25	0	0.00	32	31.07	31.20	-32	15,324	-0.21%
2021/01/22	2	30.58	18	30.77	30.70	-16	15,169	-0.11%
2021/01/21	57	30.04	8	30.08	29.90	49	15,053	0.33%
2021/01/20	25	30.15	0	0.00	30.00	25	15,065	0.17%
2021/01/19	1	30.80	0	0.00	30.75	1	14,868	0.01%
2021/01/18	1	30.85	1	30.85	30.65	0	14,940	0.00%
2021/01/15	8	31.13	5	32.00	31.00	3	14,884	0.02%
2021/01/14	9	31.26	39	31.49	31.65	-30	14,880	-0.20%
2021/01/13	2	30.75	12	30.98	30.90	-10	14,588	-0.07%
2021/01/12	8	30.68	2	30.78	30.85	6	14,473	0.04%
2021/01/11	2	30.68	1	30.90	31.00	1	14,358	0.01%
2021/01/08	3	30.70	2	30.90	31.00	1	14,310	0.01%
2021/01/07	4	30.50	1	30.60	30.50	3	14,310	0.02%
2021/01/06	18	30.33	13	30.49	30.35	5	14,332	0.03%
2021/01/05	15	30.44	10	30.40	30.50	5	14,261	0.04%
2021/01/04	10	30.89	0.1	30.90	30.80	9.9	14,338	0.07%
2020/12/31	4	31.03	0	0.00	31.00	4	14,232	0.03%
2020/12/30	12	31.05	5.8	30.88	31.15	6.2	14,284	0.04%
2020/12/29	3	31.13	9	31.08	30.95	-6	14,241	-0.04%
2020/12/28	13.5	31.09	10	31.02	31.05	3.5	14,242	0.02%
2020/12/25	8	30.71	4	30.61	30.55	4	14,281	0.03%
2020/12/24	2.5	30.36	4	30.45	30.65	-1.5	14,304	-0.01%
2020/12/23	9	29.98	1	30.10	30.00	8	14,316	0.06%
2020/12/22	3	30.20	15	30.14	30.05	-12	14,312	-0.08%
2020/12/21	11.1	29.60	10	29.53	30.05	1.1	14,500	0.01%
2020/12/18	5	30.42	0	30.45	30.20	5	14,448	0.03%
2020/12/17	14	30.40	0	0.00	30.40	14	14,367	0.10%
2020/12/16	2	30.55	8	30.59	31.05	-6	14,155	-0.04%
2020/12/15	13.2	30.11	69	30.16	30.05	-55.8	14,004	-0.40%
2020/12/14	19	30.90	6	30.82	31.05	13	13,637	0.10%
2020/12/11	13	31.34	14	31.30	31.60	-1	13,407	-0.01%
2020/12/10	8	31.57	0.2	31.75	31.65	7.8	13,431	0.06%
2020/12/09	17	32.06	0	0.00	32.15	17	13,358	0.13%
2020/12/08	25	31.92	22	31.79	31.80	3	13,298	0.02%
2020/12/07	5	31.46	34	31.43	31.55	-29	13,328	-0.22%
2020/12/04	9	31.19	0	0.00	31.30	9	13,346	0.07%
2020/12/03	19	31.15	6.3	31.19	31.30	12.7	13,311	0.10%
2020/12/02	6	31.43	13.1	31.35	31.45	-7.1	13,065	-0.05%
2020/12/01	1	30.75	17	30.42	30.65	-16	12,992	-0.12%
2020/11/30	18	30.75	9	31.20	29.85	9	12,941	0.07%
2020/11/27	11	30.77	0.1	30.40	30.95	10.9	12,362	0.09%
2020/11/25	6	30.13	0.2	30.05	30.05	5.8	12,470	0.05%
2020/11/24	1	30.15	13	30.29	30.25	-12	12,502	-0.10%
2020/11/23	75	30.23	2	30.44	30.10	73	12,574	0.58%
2020/11/20	0.1	29.95	3	30.07	30.05	-2.9	12,639	-0.02%
2020/11/19	4	29.90	4	30.03	29.95	0	13,095	0.00%
2020/11/18	9	30.08	0.2	30.15	30.15	8.8	13,270	0.07%
2020/11/17	9	30.16	1	30.10	30.30	8	13,303	0.06%
2020/11/16	10	30.28	1	30.15	30.40	9	13,666	0.07%
2020/11/13	7	29.81	25	30.08	30.30	-18	13,937	-0.13%
2020/11/12	1.3	29.10	0	0.00	29.20	1.3	13,711	0.01%
2020/11/11	2.2	29.29	0	0.00	29.45	2.2	13,805	0.02%
2020/11/10	2.4	29.34	3	29.70	29.15	-0.7	13,896	0.00%
2020/11/09	1	29.20	39	29.37	29.50	-38	14,204	-0.27%
2020/11/06	0	0.00	4	29.20	29.15	-4	14,334	-0.03%
2020/11/05	4	29.10	9	29.30	29.10	-5	14,507	-0.03%
2020/11/04	8	28.97	3	29.12	29.00	5	14,677	0.03%
2020/11/03	11	28.74	0	0.00	28.75	11	14,804	0.07%
2020/11/02	6	28.28	0	0.00	28.35	6	14,923	0.04%
2020/10/30	1	28.60	0	0.00	28.50	1	15,195	0.01%
2020/10/29	6	28.60	1	28.75	28.70	5	15,516	0.03%
2020/10/28	13	29.25	10	29.43	29.15	3	15,648	0.02%
2020/10/27	10	29.00	0	0.00	29.00	10	15,788	0.06%
2020/10/26	2	29.40	0	0.00	29.30	2	15,965	0.01%
2020/10/23	0	0.00	2	28.90	28.85	-2	15,965	-0.01%
2020/10/22	3	28.48	0	0.00	28.75	3	16,121	0.02%
2020/10/21	4	28.66	2	28.75	28.55	2	16,129	0.01%
2020/10/19	8	28.86	0	0.00	28.80	8	17,134	0.05%
2020/10/16	2	28.95	0	0.00	28.80	2	17,377	0.01%
2020/10/15	6	29.55	6	29.57	29.10	0	17,940	0.00%
2020/10/14	10	29.00	9	29.05	29.05	1	18,796	0.01%
2020/10/13	2	28.55	0	0.00	28.70	2	19,194	0.01%
2020/10/12	8	28.88	0	0.00	28.85	8	19,999	0.04%
2020/10/08	2	29.63	1	29.60	29.70	1	20,058	0.00%
2020/10/07	5	29.37	3	29.25	29.35	2	20,337	0.01%
2020/10/06	0	0.00	1	29.70	29.75	-1	20,617	0.00%
2020/10/05	3	30.05	4	29.69	29.55	-1	20,907	0.00%
2020/09/30	2	30.00	2	29.88	29.80	0	21,182	0.00%
2020/09/29	0	0.00	1	29.40	29.40	-1	21,694	0.00%
2020/09/28	1	29.50	0	0.00	29.70	1	22,677	0.00%
2020/09/25	2	29.15	5	28.80	29.15	-3	23,163	-0.01%
2020/09/24	21	29.07	6	28.93	28.85	15	23,278	0.06%
2020/09/23	4	30.05	4	29.95	29.95	0	23,293	0.00%
2020/09/22	3	29.07	2	29.28	29.10	1	23,223	0.00%
2020/09/21	4	29.75	2	29.68	29.50	2	23,384	0.01%
2020/09/18	1	29.80	1.7	29.82	29.85	-0.7	23,772	0.00%
2020/09/17	5	29.76	0	0.00	29.65	5	24,067	0.02%
2020/09/16	8	30.51	2	30.10	30.10	6	24,572	0.02%
2020/09/15	8	29.81	6	29.92	29.75	2	24,802	0.01%
2020/09/14	163	29.74	170	29.98	30.10	-7	25,480	-0.03%	大買/大賣/
2020/09/11	15	29.93	1	30.00	29.90	14	26,124	0.05%
2020/09/10	13	29.97	10	30.15	29.80	3	26,381	0.01%
2020/09/09	3	30.08	0	0.00	30.45	3	26,211	0.01%
2020/09/08	7	30.81	2	30.75	30.70	5	26,220	0.02%
2020/09/07	13	31.27	4	31.49	31.30	9	26,257	0.03%
2020/09/04	0	0.00	1	31.75	31.75	-1	26,490	0.00%
2020/09/03	4	32.05	1	31.70	31.70	3	26,531	0.01%
2020/09/02	1	31.90	2	32.25	32.25	-1	26,768	0.00%
2020/09/01	0	0.00	1	32.35	32.35	-1	26,957	0.00%
2020/08/28	10	32.79	5	32.70	32.60	5	26,817	0.02%
2020/08/27	6	33.08	10	33.05	33.15	-4	26,914	-0.01%
2020/08/25	1	33.45	13	33.88	34.00	-12	26,848	-0.04%
2020/08/24	0	0.00	13	32.34	32.60	-13	26,739	-0.05%
2020/08/21	20	31.29	18	31.38	31.30	2	26,576	0.01%
2020/08/20	15	31.18	11	30.73	30.90	4	26,599	0.02%
2020/08/19	21	32.93	6	32.79	32.40	15	26,146	0.06%
2020/08/18	11	34.33	10.1	33.90	33.90	0.9	25,677	0.00%
2020/08/17	1	34.60	3	34.60	34.50	-2	25,642	-0.01%
2020/08/14	10	34.94	1	34.95	34.75	9	25,563	0.04%
2020/08/13	35	35.20	14	35.29	34.85	21	25,531	0.08%
2020/08/12	1	34.50	1	34.70	34.70	0	25,390	0.00%
2020/08/11	2	33.90	3	34.13	34.00	-1	25,355	0.00%
2020/08/10	9	34.53	0	0.00	34.50	9	25,399	0.04%
2020/08/07	0	0.00	6	34.98	34.90	-6	25,411	-0.02%
2020/08/06	5	34.76	2	34.65	34.95	3	25,295	0.01%
2020/08/05	11	35.27	2	35.08	34.90	9	25,235	0.04%
2020/08/04	0	0.00	23.2	34.76	35.00	-23.2	24,978	-0.09%
2020/08/03	14	34.06	8	33.83	33.85	6	24,798	0.02%
2020/07/31	1	34.90	8	34.95	34.50	-7	24,671	-0.03%
2020/07/30	5	34.58	11	34.50	34.60	-6	24,446	-0.02%
2020/07/29	1	33.80	2	33.80	33.80	-1	24,306	0.00%
2020/07/28	5	33.80	1	33.25	33.25	4	24,304	0.02%
2020/07/27	3	33.40	1	33.20	33.25	2	24,479	0.01%
2020/07/24	46	34.66	12	34.43	34.10	34	24,440	0.14%
2020/07/23	10	35.50	27.3	35.57	35.60	-17.3	23,976	-0.07%
2020/07/22	37.2	34.21	37	34.25	34.25	0.2	23,476	0.00%
2020/07/21	9	34.03	15	34.03	33.90	-6	23,295	-0.03%
2020/07/20	49	33.01	6	33.00	32.95	43	22,719	0.19%
2020/07/17	4	35.68	10	35.71	35.80	-6	21,717	-0.03%
2020/07/16	8	35.84	26	35.62	36.00	-18	21,458	-0.08%
2020/07/15	8	34.37	17	34.48	34.05	-9	20,700	-0.04%
2020/07/14	6	34.33	3	33.88	34.10	3	20,543	0.01%
2020/07/13	10	33.99	11	34.06	34.20	-1	20,361	0.00%
2020/07/10	2	33.03	13	32.60	32.55	-11	20,175	-0.05%
2020/07/09	13	33.55	2	33.85	33.40	11	20,251	0.05%
2020/07/08	29	33.31	0	0.00	33.45	29	19,957	0.15%
2020/07/07	42	35.25	36	36.08	34.50	6	19,252	0.03%
2020/07/06	25	38.63	21	38.13	38.65	4	18,297	0.02%
2020/07/03	3	37.27	6	37.48	37.20	-3	17,841	-0.02%
2020/07/02	9	37.22	13.1	37.17	37.15	-4.1	17,796	-0.02%
2020/07/01	9.3	36.82	9	36.78	36.80	0.3	17,701	0.00%
2020/06/30	2	35.83	6	35.95	35.80	-4	17,522	-0.02%
2020/06/29	13.2	35.16	13	35.70	35.65	0.2	17,474	0.00%
2020/06/24	1.5	35.77	29.6	35.92	35.65	-28.1	17,243	-0.16%
2020/06/23	7	35.95	12.3	35.89	36.00	-5.3	17,191	-0.03%
2020/06/22	1	34.90	6.7	34.88	34.80	-5.7	17,223	-0.03%
2020/06/19	0	0.00	12	34.80	34.65	-12	16,876	-0.07%
2020/06/18	15	34.06	47	33.69	34.00	-32	16,268	-0.20%
2020/06/17	1	31.60	12.1	32.00	32.25	-11.1	15,614	-0.07%
2020/06/16	0	0.00	6	31.50	31.45	-6	15,581	-0.04%
2020/06/15	1	31.10	0	0.00	31.10	1	15,850	0.01%
2020/06/12	2	29.60	10	30.31	30.70	-8	15,963	-0.05%
2020/06/11	6	30.70	2	30.65	30.65	4	16,131	0.02%
2020/06/10	5	31.41	20	31.37	31.45	-15	16,046	-0.09%
2020/06/09	1	31.30	4	31.27	31.15	-3	16,115	-0.02%
2020/06/08	1	30.25	26	30.33	30.45	-25	16,095	-0.16%
2020/06/05	2	29.88	1.1	29.79	29.80	0.9	15,920	0.01%
2020/06/04	0	0.00	8.3	29.84	29.85	-8.3	15,885	-0.05%
2020/06/03	0	0.00	4	29.61	29.55	-4	15,994	-0.03%
2020/06/02	0	0.00	20	29.17	29.15	-20	15,975	-0.13%
2020/06/01	0	0.00	1.9	28.90	29.00	-1.9	15,911	-0.01%
2020/05/29	1	28.25	1	28.60	28.60	0	15,862	0.00%
2020/05/27	11	28.45	9.2	28.49	28.60	1.8	15,671	0.01%
2020/05/26	0	0.00	7.2	28.29	28.20	-7.2	15,660	-0.05%
2020/05/25	7	27.97	0.2	28.20	28.20	6.8	15,661	0.04%
2020/05/22	1	28.10	3	28.30	28.40	-2	15,642	-0.01%
2020/05/21	3	28.23	4	28.39	28.35	-1	15,516	-0.01%
2020/05/20	16	28.38	5	28.49	28.15	11	15,471	0.07%
2020/05/19	0	0.00	6.6	28.21	28.30	-6.6	15,304	-0.04%
2020/05/18	32	27.58	0	0.00	27.55	32	15,109	0.21%
2020/05/15	3	28.17	14	28.01	28.10	-11	14,963	-0.07%
2020/05/14	0	0.00	4	27.91	27.95	-4	14,826	-0.03%
2020/05/13	0	0.00	20	27.63	27.55	-20	14,627	-0.14%
2020/05/12	9	27.54	0.1	27.70	27.50	8.9	14,527	0.06%
2020/05/11	0	0.00	1	27.90	27.80	-1	14,438	-0.01%
2020/05/08	10	27.54	3	27.35	27.45	7	14,348	0.05%
2020/05/07	0	0.00	1	27.75	27.70	-1	14,148	-0.01%
2020/05/06	4	27.65	0	0.00	27.80	4	14,116	0.03%
2020/05/05	0	0.00	1	28.00	27.75	-1	14,084	-0.01%
2020/05/04	11	27.35	1	27.90	27.85	10	14,076	0.07%
2020/04/30	2	28.03	29	28.13	28.25	-27	14,023	-0.19%
2020/04/29	0	0.00	16.2	27.53	27.70	-16.2	13,812	-0.12%
2020/04/28	1	26.85	6	26.66	26.90	-5	13,693	-0.04%
2020/04/27	1	26.50	3	26.50	26.50	-2	14,075	-0.01%
2020/04/24	2	26.05	2	26.00	26.00	0	14,009	0.00%
2020/04/23	0	0.00	3	25.97	26.00	-3	14,093	-0.02%
2020/04/22	0	0.00	12.3	25.46	25.55	-12.3	14,082	-0.09%
2020/04/21	5	25.54	1	25.55	25.30	4	14,140	0.03%
2020/04/17	29	26.07	1	26.65	26.05	28	13,943	0.20%
2020/04/16	3	25.85	0	0.00	26.20	3	13,857	0.02%
2020/04/15	4	26.48	2	26.50	26.50	2	13,799	0.01%
2020/04/14	11	26.88	6	26.61	26.70	5	13,667	0.04%
2020/04/13	1	25.25	2	25.38	25.65	-1	13,389	-0.01%
2020/04/10	1	25.20	0	0.00	25.25	1	13,364	0.01%
2020/04/09	3	25.23	1	25.20	25.05	2	13,461	0.01%
2020/04/08	2	25.10	1	25.15	25.10	1	13,400	0.01%
2020/04/07	7	25.30	3	25.32	25.20	4	13,319	0.03%
2020/04/06	15	25.20	13	25.08	25.15	2	13,189	0.02%
2020/04/01	2	24.40	3	24.43	24.40	-1	12,942	-0.01%
2020/03/31	0	0.00	5	24.35	24.50	-5	12,762	-0.04%
2020/03/30	2	23.90	5	23.65	23.85	-3	12,531	-0.02%
2020/03/27	13	23.94	20	23.95	23.75	-7	12,401	-0.06%
2020/03/26	38	24.06	32	24.04	24.00	6	12,097	0.05%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	0	0.00	9	20.85	21.10	-9	11,524	-0.08%
2020/03/23	2	19.30	0	0.00	19.20	2	11,424	0.02%
2020/03/20	3	20.33	7	20.35	20.40	-4	11,436	-0.03%
2020/03/19	5	19.08	2	19.50	18.65	3	11,212	0.03%
2020/03/18	2	20.55	0	0.00	20.10	2	10,953	0.02%
2020/03/17	8	21.08	0	0.00	20.80	8	10,800	0.07%
2020/03/16	7	22.67	2	22.88	22.15	5	10,897	0.05%
2020/03/13	30	22.42	0	0.00	23.00	30	10,808	0.28%
2020/03/12	12	23.32	26	23.25	23.65	-14	10,546	-0.13%
2020/03/11	13	25.05	0	0.00	24.70	13	10,399	0.13%
2020/03/10	7	24.88	2	24.98	25.05	5	10,345	0.05%
2020/03/09	8	25.26	0	0.00	25.30	8	10,423	0.08%
2020/03/06	11	26.44	0	0.00	26.25	11	10,701	0.10%
2020/03/05	0	0.00	2.6	27.41	27.20	-2.6	10,607	-0.02%
2020/03/04	2	27.05	0	0.00	27.20	2	10,769	0.02%
2020/03/03	1	27.00	0	0.00	26.90	1	10,713	0.01%
2020/03/02	4	26.51	2	26.88	26.55	2	10,732	0.02%
2020/02/26	1	27.05	0	0.00	27.10	1	10,759	0.01%
2020/02/25	0	0.00	0.6	27.25	27.25	-0.6	10,791	-0.01%
2020/02/24	2	27.50	20	27.40	27.45	-18	10,898	-0.17%
2020/02/21	2	27.80	1	27.90	27.90	1	10,999	0.01%
2020/02/20	1	28.00	0	0.00	28.10	1	11,198	0.01%
2020/02/19	1	27.90	2	28.30	28.10	-1	11,376	-0.01%
2020/02/18	1	27.70	0	0.00	27.85	1	11,906	0.01%
2020/02/17	4	27.68	0	0.00	27.60	4	12,063	0.03%
2020/02/13	0	0.00	3	28.30	28.30	-3	12,462	-0.02%
2020/02/12	0	0.00	5	28.21	28.25	-5	12,603	-0.04%
2020/02/11	2	27.98	0	0.00	28.00	2	12,951	0.02%
2020/02/10	1	27.90	0	0.00	27.95	1	13,055	0.01%
2020/02/06	0	0.00	5	28.07	28.25	-5	13,598	-0.04%
2020/02/05	5	27.87	15	27.75	27.80	-10	13,831	-0.07%
2020/02/04	1	27.65	2	27.75	28.00	-1	13,873	-0.01%
2020/02/03	21	26.99	22	26.99	27.00	-1	14,180	-0.01%
2020/01/31	8	27.50	4	27.55	27.25	4	14,150	0.03%
2020/01/30	7	27.32	0	0.00	27.20	7	14,227	0.05%
2020/01/17	0	0.00	4.2	29.20	29.30	-4.2	14,035	-0.03%
2020/01/16	0	0.00	2	28.90	28.90	-2	14,048	-0.01%
2020/01/14	0	0.00	10	28.85	28.85	-10	14,230	-0.07%
2020/01/10	4	28.73	1	28.75	28.75	3	14,387	0.02%
2020/01/09	0	0.00	7	28.59	28.70	-7	14,426	-0.05%
2020/01/08	0	0.00	22	28.43	28.10	-22	14,552	-0.15%
2020/01/07	5	28.33	1	28.30	28.50	4	14,568	0.03%
2020/01/06	1	28.05	2	28.07	28.00	-1	14,593	-0.01%
2020/01/03	0	0.00	8	28.60	28.30	-8	14,687	-0.05%
2020/01/02	5	28.34	0	0.00	28.40	5	14,707	0.03%
2019/12/31	1	28.35	0	0.00	28.35	1	14,712	0.01%
2019/12/30	5	28.63	0	0.00	28.60	5	14,838	0.03%
2019/12/25	0	0.00	0.1	28.90	29.10	-0.1	15,064	0.00%
2019/12/24	1	28.80	1	28.70	28.70	0	15,224	0.00%
2019/12/23	0	0.00	2	29.35	29.15	-2	15,260	-0.01%
2019/12/19	1	29.70	1	29.75	29.75	0	15,800	0.00%
2019/12/17	0	0.00	9.2	29.56	29.80	-9.2	16,488	-0.06%
2019/12/16	7	29.55	0.4	29.25	29.30	6.6	16,446	0.04%
2019/12/13	2	29.75	7	29.77	29.85	-5	16,464	-0.03%
2019/12/12	0	0.00	13	29.75	29.60	-13	16,528	-0.08%
2019/12/11	2	30.00	56	30.00	29.50	-54	16,473	-0.33%
2019/12/10	0	0.00	5	29.38	29.45	-5	16,087	-0.03%
2019/12/09	0	0.00	3	29.23	29.20	-3	16,067	-0.02%
2019/12/06	0	0.00	4	29.33	29.20	-4	16,193	-0.02%
2019/12/05	0	0.00	1	29.00	29.00	-1	16,010	-0.01%
2019/12/04	6	28.93	4	28.93	29.00	2	16,134	0.01%
2019/12/03	2	28.65	7	28.98	28.90	-5	16,043	-0.03%
2019/12/02	2	27.45	0	0.00	27.80	2	15,582	0.01%
2019/11/29	18	27.80	8.1	28.14	27.70	9.9	15,501	0.06%
2019/11/28	0	0.00	0.3	28.50	28.55	-0.3	15,398	0.00%
2019/11/27	3	28.83	7	28.82	29.00	-4	15,720	-0.03%
2019/11/26	3	28.73	5.1	28.70	28.90	-2.1	15,593	-0.01%
2019/11/25	1	28.75	0	0.00	28.95	1	15,329	0.01%
2019/11/22	0	0.00	13	29.16	29.20	-13	15,395	-0.08%
2019/11/21	4	28.98	5	29.18	29.10	-1	15,428	-0.01%
2019/11/20	2	29.28	15.1	29.32	29.40	-13.1	15,357	-0.09%
2019/11/19	0	0.00	14.5	29.22	29.25	-14.5	15,375	-0.09%
2019/11/18	20	29.00	35	29.00	29.00	-15	15,283	-0.10%
2019/11/15	8.5	28.94	51	28.78	28.65	-42.5	15,348	-0.28%
2019/11/14	2	28.50	11	28.40	28.45	-9	14,816	-0.06%
2019/11/13	9	28.17	24.3	28.26	28.15	-15.3	14,716	-0.10%
2019/11/12	3	27.78	2	27.85	27.80	1	14,432	0.01%
2019/11/11	22	28.01	0.5	27.75	27.90	21.5	14,370	0.15%
2019/11/08	3	27.98	36.3	28.33	28.35	-33.3	14,454	-0.23%
2019/11/07	3	27.52	7	27.49	27.40	-4	14,066	-0.03%
2019/11/06	9	27.08	12	27.46	27.25	-3	13,955	-0.02%
2019/11/05	2	27.73	1	27.85	27.85	1	13,638	0.01%
2019/11/04	3	28.13	10	28.36	28.40	-7	13,530	-0.05%
2019/11/01	4	28.08	20	27.96	28.00	-16	13,342	-0.12%
2019/10/31	4.5	27.97	52	27.85	27.95	-47.6	13,405	-0.35%
2019/10/30	72	27.30	49.2	27.44	27.45	22.8	13,076	0.17%
2019/10/29	7	27.55	1	27.80	27.40	6	13,054	0.05%
2019/10/28	23	27.62	15.3	27.85	27.80	7.7	12,961	0.06%
2019/10/25	2	27.40	10	27.39	27.50	-8	12,842	-0.06%
2019/10/24	21	27.20	24	27.36	27.35	-3	12,854	-0.02%
2019/10/23	3.5	27.09	10	27.26	27.20	-6.5	12,839	-0.05%
2019/10/22	2	26.83	3	26.90	26.85	-1	12,684	-0.01%
2019/10/21	7	26.63	4	26.68	26.70	3	12,887	0.02%
2019/10/18	5	26.50	3	26.45	26.35	2	13,179	0.02%
2019/10/17	6	26.38	24.6	26.43	26.50	-18.6	13,667	-0.14%
2019/10/16	3	26.38	10.3	26.34	26.50	-7.3	13,844	-0.05%
2019/10/15	20	26.40	5	26.20	26.20	15	13,844	0.11%
2019/10/14	22	26.39	3	26.27	26.30	19	13,859	0.14%
2019/10/09	0.4	26.00	7	26.29	26.10	-6.6	13,797	-0.05%
2019/10/08	0	0.00	13	26.32	26.25	-13	13,737	-0.09%
2019/10/07	0	0.00	4	26.33	26.20	-4	13,745	-0.03%
2019/10/04	9	26.15	7.3	26.19	26.15	1.7	13,782	0.01%
2019/10/03	23	25.28	23	25.85	25.90	0	13,608	0.00%
2019/10/02	2	25.20	3	25.45	25.50	-1	13,621	-0.01%
2019/10/01	0	0.00	9.3	25.63	25.70	-9.3	13,533	-0.07%
2019/09/27	10.9	25.23	13.1	25.25	25.05	-2.2	13,417	-0.02%
2019/09/26	1	25.95	0	0.00	26.00	1	13,272	0.01%
2019/09/25	3	26.13	2.3	26.18	26.20	0.7	13,181	0.01%
2019/09/24	26	26.08	28	26.24	26.10	-2	13,081	-0.02%
2019/09/23	9	25.84	38.3	26.08	26.00	-29.3	12,571	-0.23%
2019/09/20	5	25.35	6	25.32	25.20	-1	12,048	-0.01%
2019/09/19	1	25.35	26	25.20	25.15	-25	11,799	-0.21%
2019/09/18	0	0.00	20	25.11	25.15	-20	11,715	-0.17%
2019/09/17	0	0.00	2	24.88	24.90	-2	11,552	-0.02%
2019/09/16	9	24.18	15.7	24.32	24.50	-6.7	11,464	-0.06%
2019/09/12	5	24.66	8	24.83	24.60	-3	11,424	-0.03%
2019/09/11	2	25.05	3	24.95	24.95	-1	11,491	-0.01%
2019/09/10	0	0.00	1	25.10	25.10	-1	11,467	-0.01%
2019/09/09	2	25.05	0.2	24.95	25.00	1.8	11,287	0.02%
2019/09/06	0	0.00	9	25.03	25.00	-9	11,269	-0.08%
2019/09/05	10	24.75	5	24.91	24.85	5	11,122	0.04%
2019/09/04	0	0.00	12	24.85	24.85	-12	11,087	-0.11%
2019/09/03	7	24.91	5	24.85	24.75	2	11,124	0.02%
2019/09/02	4	24.94	15	25.01	24.80	-11	11,532	-0.10%
2019/08/30	10	24.63	10	24.82	24.90	0	11,450	0.00%
2019/08/29	1	24.25	2	24.28	24.30	-1	11,176	-0.01%
2019/08/28	0	0.00	7	24.27	24.35	-7	11,218	-0.06%
2019/08/27	3	24.43	8	24.49	24.40	-5	11,426	-0.04%
2019/08/26	4	24.04	0	0.00	24.30	4	12,069	0.03%
2019/08/23	0	0.00	13	24.49	24.50	-13	11,948	-0.11%
2019/08/22	2	24.55	2.3	24.44	24.55	-0.3	11,966	0.00%
2019/08/21	8	24.29	0.3	24.20	24.35	7.7	12,028	0.06%
2019/08/20	0	0.00	15	24.08	24.25	-15	11,908	-0.13%
2019/08/19	5	23.66	1	23.65	23.70	4	11,779	0.03%
2019/08/16	2	23.73	6	23.58	23.60	-4	11,818	-0.03%
2019/08/15	10	23.24	5	23.17	23.50	5	11,715	0.04%
2019/08/14	1	23.55	7	23.65	23.55	-6	11,736	-0.05%
2019/08/13	0	0.00	15	23.23	23.35	-15	11,695	-0.13%
2019/08/12	8	22.46	5	22.56	22.50	3	11,628	0.03%
2019/08/08	8	22.43	4	22.43	22.40	4	11,803	0.03%
2019/08/07	1	22.20	16	22.34	22.30	-15	11,897	-0.13%
2019/08/06	10.3	21.99	5	22.24	22.30	5.3	12,198	0.04%
2019/08/05	6	22.46	8	22.59	22.45	-2	12,441	-0.02%
2019/08/02	13	22.81	0	0.00	22.80	13	12,476	0.10%
2019/08/01	8	23.18	1	23.25	23.25	7	12,473	0.06%
2019/07/31	3	23.40	2	23.55	23.30	1	12,473	0.01%
2019/07/30	8	23.66	4	23.71	23.55	4	12,454	0.03%
2019/07/29	3	23.30	9	23.28	23.45	-6	12,455	-0.05%
2019/07/26	20	23.47	6	23.62	23.40	14	12,371	0.11%
2019/07/25	9	23.98	3	23.97	23.85	6	12,380	0.05%
2019/07/24	5	24.35	15	24.55	24.15	-10	12,430	-0.08%
2019/07/23	14	24.16	12.1	24.25	24.40	1.9	12,412	0.02%
2019/07/22	18.3	23.83	3.3	23.75	23.70	15	12,132	0.12%
2019/07/19	6	25.35	2	25.38	25.30	4	11,735	0.03%
2019/07/18	8	25.11	1.1	25.14	25.10	6.9	11,203	0.06%
2019/07/17	2.4	24.98	21	25.17	25.00	-18.6	11,151	-0.17%
2019/07/16	0	0.00	10	25.15	25.15	-10	11,174	-0.09%
2019/07/15	9	25.05	10	25.10	25.05	-1	11,285	-0.01%
2019/07/12	0	0.00	2	25.10	25.05	-2	11,573	-0.02%
2019/07/11	13	24.89	21	24.95	24.90	-8	11,869	-0.07%
2019/07/10	3	24.60	0	0.00	24.75	3	12,204	0.02%
2019/07/09	4	24.41	3	24.43	24.35	1	12,318	0.01%
2019/07/08	7	24.49	8	24.44	24.50	-1	12,482	-0.01%
2019/07/05	2	24.15	0	0.00	24.15	2	12,679	0.02%
2019/07/04	1	24.25	0	0.00	24.30	1	12,992	0.01%
2019/07/03	1	24.20	11.8	24.10	24.15	-10.8	13,292	-0.08%
2019/07/02	2	24.10	0	0.00	24.15	2	13,840	0.01%
2019/07/01	0	0.00	1	24.30	24.30	-1	14,354	-0.01%
2019/06/25	0	0.00	2	24.05	23.90	-2	15,637	-0.01%
2019/06/24	0	0.00	1	24.10	24.00	-1	17,063	-0.01%
2019/06/21	0	0.00	2	24.05	23.95	-2	18,037	-0.01%
2019/06/20	2	23.95	1	24.05	23.95	1	18,336	0.01%
2019/06/19	0	0.00	1	24.00	24.05	-1	18,417	-0.01%
2019/06/18	1	23.75	0	0.00	23.80	1	18,355	0.01%
2019/06/14	0.8	23.75	1	23.65	23.75	-0.2	18,554	0.00%
2019/06/13	0	0.00	7.1	23.70	23.75	-7.1	18,569	-0.04%
2019/06/12	4	23.99	0	0.00	23.90	4	18,891	0.02%
2019/06/11	3	23.68	5	23.76	23.80	-2	18,974	-0.01%
2019/06/10	9	23.98	18	24.08	24.10	-9	18,880	-0.05%
2019/06/06	2	22.93	3	22.95	22.85	-1	18,457	-0.01%
2019/06/05	2	22.93	8	22.92	22.95	-6	18,424	-0.03%
2019/06/04	0	0.00	2	22.40	22.45	-2	18,383	-0.01%
2019/06/03	20	21.98	20	22.40	22.15	0	18,382	0.00%
2019/05/31	62	22.13	41	22.43	22.50	21	18,145	0.12%
2019/05/30	2	23.35	6	23.43	23.40	-4	17,344	-0.02%
2019/05/29	3.2	23.14	4.1	23.29	23.10	-0.9	17,420	-0.01%
2019/05/28	1	23.80	1	23.35	23.80	0	17,369	0.00%
2019/05/27	1	23.05	1	23.20	23.05	0	17,195	0.00%
2019/05/24	0	0.00	10	23.29	22.95	-10	17,216	-0.06%
2019/05/23	0	0.00	6.1	23.08	23.10	-6.1	17,142	-0.04%
2019/05/22	2	22.90	0	0.00	22.95	2	17,059	0.01%
2019/05/21	2	22.55	4	23.00	22.95	-2	17,077	-0.01%
2019/05/20	2	22.73	0	0.00	22.65	2	16,949	0.01%
2019/05/17	13	22.72	7	22.94	22.55	6	16,891	0.04%
2019/05/16	8.1	23.03	6	23.03	23.00	2.1	16,731	0.01%
2019/05/14	8	22.54	7	22.74	23.20	1	16,539	0.01%
2019/05/13	4.2	23.33	0	0.00	23.05	4.2	16,265	0.03%
2019/05/10	5	24.50	16	24.46	24.55	-11	15,941	-0.07%
2019/05/09	3.2	24.88	2	24.60	24.55	1.2	15,889	0.01%
2019/05/08	1	25.30	3	25.45	25.45	-2	15,766	-0.01%
2019/05/07	0	0.00	12	25.34	25.50	-12	15,905	-0.08%
2019/05/06	10	24.95	3	25.12	24.90	7	16,503	0.04%
2019/05/03	0	0.00	4	25.65	25.65	-4	16,426	-0.02%
2019/05/02	9	25.69	6	25.58	25.55	3	16,404	0.02%
2019/04/30	0	0.00	4.2	25.51	25.60	-4.2	16,271	-0.03%
2019/04/29	1	24.95	8	24.84	24.95	-7	16,103	-0.04%
2019/04/26	6.9	25.11	0	0.00	25.25	6.9	16,098	0.04%
2019/04/25	0	0.00	3	25.40	25.35	-3	16,093	-0.02%
2019/04/24	1	25.20	1	25.25	25.25	0	16,042	0.00%
2019/04/23	2	25.00	6	25.05	25.25	-4	16,059	-0.02%
2019/04/22	9	25.11	7.5	25.27	25.15	1.5	15,843	0.01%
2019/04/19	2	25.30	52.5	25.43	25.35	-50.5	15,637	-0.32%
2019/04/18	7	25.82	13	25.88	25.70	-6	15,442	-0.04%
2019/04/17	2	26.08	11.1	26.03	25.75	-9.1	15,131	-0.06%
2019/04/16	16	25.69	21	25.89	26.00	-5	14,747	-0.03%
2019/04/15	16	25.40	9	25.41	25.45	7	14,327	0.05%
2019/04/12	9	25.32	32	25.28	25.20	-23	14,136	-0.16%
2019/04/11	9	25.31	16	25.24	25.25	-7	13,960	-0.05%
2019/04/10	5	25.10	19	25.13	25.15	-14	13,627	-0.10%
2019/04/09	2	24.85	22	25.04	24.90	-20	13,305	-0.15%
2019/04/08	14	25.09	17	25.06	25.10	-3	12,986	-0.02%
2019/04/03	7	24.42	46	24.49	24.60	-39	12,377	-0.32%
2019/04/02	14	24.12	20	24.03	24.15	-6	11,849	-0.05%
2019/04/01	1	23.85	12.1	23.92	23.95	-11.1	11,455	-0.10%
2019/03/29	5	23.75	6	23.82	23.70	-1	11,079	-0.01%
2019/03/28	12	23.76	36.8	23.62	23.75	-24.8	10,799	-0.23%
2019/03/27	46	23.73	152.7	23.71	23.75	-106.7	10,385	-1.03%	大賣/鉅額交易
2019/03/26	83	22.97	20	22.86	22.95	63	8,924	0.71%
2019/03/25	8	21.87	23	22.00	22.25	-15	7,985	-0.19%
2019/03/22	0	0.00	9.3	21.73	21.75	-9.3	7,552	-0.12%
2019/03/21	4	21.60	6	21.51	21.50	-2	7,375	-0.03%
2019/03/20	0	0.00	0.7	21.40	21.45	-0.7	7,320	-0.01%
2019/03/19	6	21.47	21	21.38	21.40	-15	7,288	-0.21%
2019/03/18	0	0.00	24.4	20.90	21.10	-24.4	7,127	-0.34%
2019/03/15	14	20.76	1	21.05	20.70	13	7,122	0.18%
2019/03/14	9	21.38	2	21.40	21.20	7	6,784	0.10%
2019/03/13	1	20.90	4	20.98	21.00	-3	6,751	-0.04%
2019/03/12	20	20.75	0	0.00	20.95	20	6,778	0.30%
2019/03/11	0	0.00	5	20.65	20.65	-5	6,805	-0.07%
2019/03/08	8	20.71	0	0.00	20.65	8	6,954	0.12%
2019/03/07	1	21.10	2	21.00	21.00	-1	6,980	-0.01%
2019/03/06	1	21.20	0	0.00	21.20	1	6,975	0.01%
2019/03/04	1	21.00	0	0.00	21.25	1	7,118	0.01%
2019/02/27	1	21.20	0	0.00	21.35	1	7,021	0.01%
2019/02/26	3	21.33	14	21.37	21.30	-11	6,949	-0.16%
2019/02/25	3	21.25	4	21.31	21.40	-1	6,886	-0.01%
2019/02/22	10	21.25	1	21.20	21.30	9	6,911	0.13%
2019/02/21	0	0.00	2	21.20	21.15	-2	6,981	-0.03%
2019/02/20	0	0.00	37.3	21.17	21.20	-37.3	7,015	-0.53%
2019/02/19	0	0.00	1	21.15	21.15	-1	7,018	-0.01%
2019/02/18	2	21.03	0.1	21.05	21.10	1.9	7,180	0.03%
2019/02/14	11	21.10	1	21.00	21.00	10	7,261	0.14%
2019/02/13	10	21.20	5	21.23	21.15	5	7,309	0.07%
2019/02/12	0	0.00	11	21.26	21.10	-11	7,220	-0.15%
2019/02/11	3	21.20	4	21.45	21.30	-1	7,158	-0.01%
2019/01/30	1.8	21.07	0	0.00	21.10	1.8	7,106	0.02%
2019/01/29	15	20.90	3	21.00	21.00	12	7,104	0.17%
2019/01/28	7	21.26	8	21.49	21.30	-1	7,115	-0.01%
2019/01/25	1	20.90	33	20.95	21.30	-32	7,064	-0.45%
2019/01/24	7	20.46	43.1	20.22	20.50	-36.1	6,412	-0.56%
2019/01/23	4	19.85	4.1	19.88	20.00	-0.1	6,466	0.00%
2019/01/21	1	19.90	2	20.13	20.00	-1	6,511	-0.02%
2019/01/18	21	20.10	18	20.00	20.10	3	6,609	0.05%
2019/01/17	0	0.00	4	19.83	19.80	-4	6,717	-0.06%
2019/01/16	5	19.70	0	0.00	19.75	5	6,767	0.07%
2019/01/15	10	19.60	18	19.58	19.70	-8	6,793	-0.12%
2019/01/14	1	19.40	0	0.00	19.40	1	6,741	0.01%
2019/01/11	0	0.00	3	19.35	19.35	-3	6,793	-0.04%
2019/01/10	5	19.21	0	0.00	19.30	5	6,780	0.07%
2019/01/09	3	19.35	7	19.26	19.40	-4	6,802	-0.06%
2019/01/08	2	18.95	4	19.05	19.00	-2	6,849	-0.03%
2019/01/07	0	0.00	7	19.04	19.15	-7	6,925	-0.10%
2019/01/04	4	18.68	0	0.00	18.75	4	7,115	0.06%
2019/01/03	8	18.88	0	0.00	18.95	8	7,581	0.11%
2019/01/02	6	19.13	2	19.45	18.90	4	7,684	0.05%
2018/12/28	1	19.10	3	19.13	19.10	-2	7,901	-0.03%
2018/12/27	2	19.00	7	19.07	18.95	-5	8,246	-0.06%
2018/12/26	2	18.73	1	18.80	18.80	1	8,352	0.01%
2018/12/25	10	18.78	5	19.00	18.75	5	8,407	0.06%
2018/12/24	7	19.30	1	19.30	19.25	6	8,467	0.07%
2018/12/22	0	0.00	1	18.75	18.70	-1	8,431	-0.01%
2018/12/21	2	18.60	1	18.65	18.60	1	8,569	0.01%
2018/12/14	0	0.00	6	19.12	19.20	-6	8,665	-0.07%
2018/12/12	25	19.03	2	18.98	19.10	23	9,116	0.25%
2018/12/11	12	18.84	25	18.72	18.60	-13	9,268	-0.14%
2018/12/10	0	0.00	2	18.70	18.85	-2	9,419	-0.02%
2018/12/07	5	19.10	0	0.00	19.10	5	9,415	0.05%
2018/12/05	1	19.70	0	0.00	19.70	1	9,434	0.01%
2018/12/04	1	20.10	8	20.10	20.15	-7	9,642	-0.07%
2018/12/03	0	0.00	30.1	19.99	20.10	-30.1	9,660	-0.31%
2018/11/30	0	0.00	5	19.65	19.55	-5	9,500	-0.05%
2018/11/29	1	19.60	16	19.60	19.55	-15	9,462	-0.16%
2018/11/28	6	19.14	1	19.40	19.50	5	9,397	0.05%
2018/11/27	15	19.45	3	18.92	19.45	12	9,359	0.13%
2018/11/26	0	0.00	8	18.98	18.95	-8	9,379	-0.09%
2018/11/23	2	18.70	40	18.70	18.75	-38	9,386	-0.40%
2018/11/21	10	18.89	0	0.00	18.80	10	9,487	0.11%
2018/11/20	16	19.29	0	0.00	19.15	16	9,480	0.17%
2018/11/19	0	0.00	6	19.68	19.70	-6	9,441	-0.06%
2018/11/16	40.5	19.35	0	0.00	19.35	40.5	9,402	0.43%
2018/11/15	1	18.80	58.1	18.97	19.30	-57.1	9,380	-0.61%
2018/11/14	5	18.57	0	0.00	18.55	5	9,240	0.05%
2018/11/13	5	18.35	5	18.60	18.90	0	9,247	0.00%
2018/11/12	13	18.93	0	0.00	19.05	13	9,272	0.14%
2018/11/09	1	18.55	5	18.65	18.65	-4	9,244	-0.04%
2018/11/08	6	18.78	4	19.01	18.70	2	9,305	0.02%
2018/11/07	0	0.00	8	18.68	18.85	-8	9,384	-0.09%
2018/11/06	2	18.43	2	18.65	18.50	0	9,524	0.00%
2018/11/05	0	0.00	1	18.65	18.65	-1	9,450	-0.01%
2018/11/02	21	18.52	10	18.93	18.55	11	9,374	0.12%
2018/11/01	12	18.97	30	18.87	19.00	-18	9,231	-0.20%
2018/10/31	0	0.00	29.1	18.55	18.90	-29.1	9,220	-0.32%
2018/10/30	1	18.05	3	18.15	18.00	-2	9,115	-0.02%
2018/10/29	17	18.15	7	18.16	18.05	10	9,168	0.11%
2018/10/26	11	18.04	16	18.04	18.20	-5	9,224	-0.05%
2018/10/25	10	17.20	22	17.66	17.80	-12	9,478	-0.13%
2018/10/24	21	17.85	2	17.78	17.85	19	9,787	0.19%
2018/10/23	2	17.43	0	0.00	17.60	2	9,879	0.02%
2018/10/22	6	17.54	0	0.00	17.50	6	10,013	0.06%
2018/10/19	6	17.34	0	0.00	17.55	6	10,149	0.06%
2018/10/18	0	0.00	0.2	17.65	17.55	-0.2	10,128	0.00%
2018/10/17	3	17.57	2	17.75	17.55	1	10,214	0.01%
2018/10/16	6	17.51	2	17.75	17.50	4	10,373	0.04%
2018/10/15	1	17.70	3	17.82	17.75	-2	10,421	-0.02%
2018/10/12	22	17.21	16	17.48	17.90	6	10,633	0.06%
2018/10/11	15	17.24	2	17.10	17.00	13	10,687	0.12%
2018/10/09	2	18.30	121	18.21	18.20	-119	10,898	-1.09%	大賣/鉅額交易
2018/10/08	17	18.26	2.1	18.12	18.25	14.9	10,918	0.14%
2018/10/05	62.6	18.82	6	18.93	18.65	56.6	10,818	0.52%
2018/10/04	29	19.54	5	19.55	19.50	24	10,568	0.23%
2018/10/03	1	19.85	0	0.00	19.75	1	10,558	0.01%
2018/10/02	3	19.80	3	19.95	19.85	0	10,591	0.00%
2018/10/01	0	0.00	6	19.95	19.90	-6	10,760	-0.06%
2018/09/28	7	20.04	0	0.00	19.90	7	10,955	0.06%
2018/09/27	2	19.93	0	0.00	19.95	2	11,632	0.02%
2018/09/25	6	19.92	4.1	19.90	19.95	1.9	11,850	0.02%
2018/09/20	1	19.70	0	0.00	19.70	1	11,897	0.01%
2018/09/19	6	19.80	11	19.81	19.75	-5	12,040	-0.04%
2018/09/18	74	19.72	8.1	19.61	19.55	65.9	12,009	0.55%
2018/09/17	7	20.11	0	0.00	20.10	7	11,833	0.06%
2018/09/14	13	20.24	8	20.23	20.50	5	11,705	0.04%
2018/09/13	0.4	20.60	3	20.45	20.40	-2.6	11,559	-0.02%
2018/09/12	6	20.17	0.4	20.50	20.20	5.6	11,603	0.05%
2018/09/11	3	20.50	7	20.59	20.50	-4	11,681	-0.03%
2018/09/10	19	20.46	20	20.31	20.20	-1	11,925	-0.01%
2018/09/07	4	21.20	1	21.25	21.20	3	11,970	0.03%
2018/09/06	4	21.30	5	21.35	21.35	-1	11,988	-0.01%
2018/09/05	1	21.45	6	21.49	21.45	-5	12,140	-0.04%
2018/09/04	0.3	21.80	0	0.00	21.60	0.3	12,217	0.00%
2018/09/03	1	21.55	0	0.00	21.60	1	12,343	0.01%
2018/08/31	1	21.50	4	21.60	21.75	-3	12,387	-0.02%
2018/08/30	7	21.78	0	21.90	21.70	7	12,372	0.06%
2018/08/29	0	0.00	5	21.70	21.70	-5	12,476	-0.04%
2018/08/28	5	21.47	6	21.46	21.45	-1	12,600	-0.01%
2018/08/27	1	21.30	1	21.30	21.35	0	12,847	0.00%
2018/08/24	0	0.00	3	21.30	21.30	-3	12,975	-0.02%
2018/08/23	7	21.44	0	0.00	21.45	7	13,335	0.05%
2018/08/22	1	21.30	0	0.00	21.35	1	13,642	0.01%
2018/08/20	3	21.25	0	0.00	21.20	3	13,840	0.02%
2018/08/17	11	21.36	2	21.50	21.20	9	13,924	0.06%
2018/08/16	5	21.37	0	0.00	21.35	5	13,968	0.04%
2018/08/15	7.1	21.59	0	0.00	21.55	7.1	14,117	0.05%
2018/08/14	4	21.64	0	0.00	21.65	4	14,316	0.03%
2018/08/13	17.1	22.02	7	21.88	21.85	10.1	14,557	0.07%
2018/08/10	1	22.40	12	22.35	22.40	-11	14,547	-0.08%
2018/08/09	0.3	22.40	3	22.35	22.35	-2.8	14,676	-0.02%
2018/08/08	2.3	22.38	0	0.00	22.40	2.3	14,989	0.02%
2018/08/07	5	22.40	4	22.38	22.40	1	15,364	0.01%
2018/08/06	10	22.38	0	0.00	22.45	10	15,582	0.06%
2018/08/03	5	22.19	3	22.30	22.30	2	15,806	0.01%
2018/08/02	8	22.19	5	22.25	22.10	3	16,078	0.02%
2018/08/01	34.3	22.21	19	22.06	22.35	15.3	16,048	0.10%
2018/07/31	27	23.67	16	23.61	23.65	11	15,791	0.07%
2018/07/30	17	23.37	12	23.42	23.40	5	15,655	0.03%
2018/07/27	4	23.29	1	23.45	23.35	3	15,678	0.02%
2018/07/26	1	23.05	0	0.00	23.15	1	15,728	0.01%
2018/07/25	2	23.10	0	0.00	23.05	2	15,648	0.01%
2018/07/24	0	0.00	10	22.90	23.20	-10	15,722	-0.06%
2018/07/23	24	22.92	0	0.00	22.90	24	15,822	0.15%
2018/07/20	26	23.50	0	0.00	23.25	26	15,862	0.16%
2018/07/19	5	23.64	4	23.70	23.55	1	16,044	0.01%
2018/07/18	2	23.60	25	23.82	23.70	-23	15,892	-0.14%
2018/07/17	6	23.43	51	23.44	23.80	-45	15,644	-0.29%
2018/07/16	6	22.62	32	22.60	22.70	-26	15,094	-0.17%
2018/07/13	12	22.10	15	22.19	22.35	-3	15,059	-0.02%
2018/07/12	2	21.68	0	0.00	21.80	2	15,147	0.01%
2018/07/11	16	21.74	0	0.00	21.80	16	15,255	0.10%
2018/07/10	4	22.00	10	21.98	22.00	-6	15,253	-0.04%
2018/07/09	7	21.74	8	21.95	21.80	-1	15,391	-0.01%
2018/07/06	16	21.52	11	21.81	21.70	5	15,456	0.03%
2018/07/05	38	21.76	1	21.90	21.70	37	15,376	0.24%
2018/07/04	15	22.16	1	22.10	22.20	14	14,874	0.09%
2018/07/03	2	22.40	15	22.42	22.25	-13	15,032	-0.09%
2018/07/02	16	22.66	38	22.50	22.40	-22	15,382	-0.14%
2018/06/29	24	22.60	9	22.52	22.65	15	15,496	0.10%
2018/06/28	12	22.29	9	22.30	22.40	3	15,465	0.02%
2018/06/27	0	0.00	4.3	22.61	22.40	-4.3	15,426	-0.03%
2018/06/26	46	22.44	6	22.65	22.40	40	15,570	0.26%
2018/06/25	1	22.70	0	0.00	22.70	1	15,507	0.01%
2018/06/22	4	22.75	1	22.75	22.75	3	15,831	0.02%
2018/06/21	4	22.86	5	23.00	22.85	-1	16,043	-0.01%
2018/06/20	23	22.83	5	22.85	23.00	18	16,519	0.11%
2018/06/19	20	22.87	20	23.06	22.85	0	16,672	0.00%
2018/06/15	9	23.31	5	23.35	23.20	4	16,733	0.02%
2018/06/14	0	0.00	3.1	23.35	23.40	-3.1	17,218	-0.02%
2018/06/13	5	23.39	1	23.45	23.35	4	17,619	0.02%
2018/06/12	3	23.33	1	23.40	23.30	2	18,671	0.01%
2018/06/11	12	23.50	1	23.60	23.55	11	20,223	0.05%
2018/06/08	7	23.44	1	23.60	23.40	6	21,852	0.03%
2018/06/07	6	23.40	1	23.50	23.45	5	22,369	0.02%
2018/06/06	2	23.45	5	23.45	23.45	-3	23,533	-0.01%
2018/06/05	12	23.37	1	23.40	23.30	11	24,055	0.05%
2018/06/04	2	23.50	14	23.47	23.55	-12	24,033	-0.05%
2018/06/01	2	23.03	22	23.00	23.05	-20	23,845	-0.08%
2018/05/31	12	22.89	3	23.00	22.55	9	23,872	0.04%
2018/05/30	32	22.91	1	22.90	22.80	31	23,589	0.13%
2018/05/29	10	23.18	3	23.25	23.15	7	23,434	0.03%
2018/05/25	5	23.30	3	23.35	23.30	2	23,917	0.01%
2018/05/24	12	23.15	2	23.25	23.20	10	23,928	0.04%
2018/05/23	4	23.20	1	23.20	23.20	3	24,156	0.01%
2018/05/22	40	23.54	12	23.46	23.50	28	24,376	0.11%
2018/05/21	7	23.40	17	23.36	23.40	-10	24,612	-0.04%
2018/05/18	13	23.03	7	23.21	23.00	6	24,392	0.02%
2018/05/17	11	23.25	25	23.21	23.10	-14	24,439	-0.06%
2018/05/16	9	23.10	34	23.15	23.10	-25	24,409	-0.10%
2018/05/15	22.4	23.30	11	23.78	23.15	11.4	24,301	0.05%
2018/05/14	7.5	23.64	20	23.57	23.65	-12.5	24,389	-0.05%
2018/05/11	29	23.18	0	0.00	23.15	29	24,251	0.12%
2018/05/10	8	23.32	1	23.50	23.45	7	24,106	0.03%
2018/05/09	7	23.76	3	23.95	23.70	4	23,902	0.02%
2018/05/08	9	23.83	7	24.04	23.85	2	23,948	0.01%
2018/05/07	1	24.25	10	23.62	24.20	-9	23,954	-0.04%
2018/05/04	8	23.51	0	0.00	23.40	8	23,702	0.03%
2018/05/03	0	0.00	3	23.90	23.80	-3	23,644	-0.01%
2018/05/02	4	23.79	4	23.81	23.90	0	23,633	0.00%
2018/04/30	0	0.00	4	23.65	23.70	-4	24,002	-0.02%
2018/04/27	5	23.37	9	23.61	23.65	-4	24,545	-0.02%
2018/04/26	7	23.59	0	0.00	23.60	7	24,717	0.03%
2018/04/25	28	23.61	10	23.63	23.50	18	24,570	0.07%
2018/04/24	6	23.87	27	23.91	23.70	-21	24,487	-0.09%
2018/04/23	20	23.95	2	24.13	24.10	18	24,541	0.07%
2018/04/20	21	23.93	4	24.18	23.90	17	24,556	0.07%
2018/04/19	0	0.00	7	24.10	24.25	-7	24,474	-0.03%
2018/04/18	8	23.99	7	24.38	23.85	1	24,724	0.00%
2018/04/17	3	23.73	6	24.11	24.25	-3	24,596	-0.01%
2018/04/16	7	23.81	0	0.00	23.70	7	24,490	0.03%
2018/04/13	7	23.89	7	23.99	23.80	0	24,455	0.00%
2018/04/12	15	24.23	2	24.30	24.10	13	24,326	0.05%
2018/04/11	6	23.86	6	24.10	23.95	0	24,117	0.00%
2018/04/10	7	23.80	2.1	24.04	23.70	4.9	24,125	0.02%
2018/04/09	14	23.82	9	24.10	23.70	5	24,069	0.02%
2018/04/03	15	24.10	1	24.25	24.00	14	23,986	0.06%
2018/04/02	12	24.79	5	24.55	24.55	7	23,704	0.03%
2018/03/31	2	25.00	0	0.00	24.90	2	23,582	0.01%
2018/03/30	3	25.12	2	25.23	25.05	1	23,678	0.00%
2018/03/29	15	25.14	1	25.00	24.95	14	24,073	0.06%
2018/03/28	8	25.54	5	25.45	25.30	3	24,078	0.01%
2018/03/27	20	25.65	21	25.76	25.70	-1	24,099	0.00%
2018/03/26	9	24.98	23	25.16	25.30	-14	23,784	-0.06%
2018/03/23	38	24.95	7	25.11	24.85	31	23,601	0.13%
2018/03/22	18.4	25.79	4	26.16	25.65	14.4	23,300	0.06%
2018/03/21	33	26.20	30	26.25	26.10	3	23,131	0.01%
2018/03/20	27	25.86	5	25.92	26.10	22	22,992	0.10%
2018/03/19	62	25.53	25	25.65	25.45	37	22,381	0.17%
2018/03/16	54	25.89	28	26.64	25.60	26	21,994	0.12%
2018/03/15	58	25.95	88	25.75	26.50	-30	20,982	-0.14%
2018/03/14	178	27.50	120	27.91	26.95	58	19,735	0.29%	大買/大賣/
2018/03/13	9	27.34	34.3	27.46	27.35	-25.3	18,270	-0.14%
2018/03/12	34	27.27	161.1	27.36	27.35	-127.1	18,033	-0.70%	大賣/鉅額交易
2018/03/09	42	25.31	56	25.42	25.40	-14	17,233	-0.08%
2018/03/08	8	24.66	1	24.70	24.65	7	16,926	0.04%
2018/03/07	1	24.65	17	24.65	24.65	-16	17,100	-0.09%
2018/03/06	56	25.03	2.3	24.80	24.70	53.7	17,400	0.31%
2018/03/05	5	24.70	7	24.85	24.85	-2	17,663	-0.01%
2018/03/02	13	24.66	4	24.50	24.70	9	17,879	0.05%
2018/03/01	0	0.00	7	24.92	24.90	-7	18,081	-0.04%
2018/02/27	4	24.56	14	24.71	24.50	-10	18,127	-0.06%
2018/02/26	2	24.50	6	24.69	24.30	-4	17,819	-0.02%
2018/02/23	1	24.75	0	0.00	24.60	1	17,854	0.01%
2018/02/22	13	24.45	4.1	24.39	24.50	8.9	18,108	0.05%
2018/02/21	1	24.35	22	24.20	24.40	-21	17,949	-0.12%
2018/02/12	10	22.85	1	23.10	22.90	9	17,734	0.05%
2018/02/09	0	0.00	6	22.64	22.70	-6	17,712	-0.03%
2018/02/07	2	22.80	4	23.08	23.15	-2	18,124	-0.01%
2018/02/06	25	22.91	30	22.50	22.35	-5	18,107	-0.03%
2018/02/05	10	23.76	10	23.85	23.80	0	17,883	0.00%
2018/02/02	4	24.34	0	0.00	24.20	4	17,896	0.02%
2018/02/01	2	24.15	0	0.00	24.20	2	18,009	0.01%
2018/01/31	3	24.27	103	24.26	24.50	-100	18,379	-0.54%	大賣/
2018/01/30	2	24.55	7	24.54	24.45	-5	18,443	-0.03%
2018/01/29	12	24.27	1	24.15	24.30	11	18,460	0.06%
2018/01/26	4	24.36	0	0.00	24.40	4	18,949	0.02%
2018/01/25	4	24.71	5	24.85	24.60	-1	19,017	-0.01%
2018/01/24	0	0.00	19	25.17	25.10	-19	18,883	-0.10%
2018/01/23	13	24.91	24	24.75	24.90	-11	18,534	-0.06%
2018/01/22	5	24.29	9	24.24	24.30	-4	17,952	-0.02%
2018/01/19	5	23.81	2	23.90	23.80	3	17,668	0.02%
2018/01/18	0	0.00	2	23.95	23.75	-2	17,594	-0.01%
2018/01/17	0	0.00	9	23.84	23.90	-9	17,577	-0.05%
2018/01/16	1	23.85	0	0.00	23.85	1	18,041	0.01%
2018/01/15	4	23.98	6	24.01	23.95	-2	18,096	-0.01%
2018/01/12	78	23.89	18	23.97	23.90	60	18,147	0.33%
2018/01/11	1	23.35	3	23.45	23.45	-2	17,943	-0.01%
2018/01/10	17	23.29	7	23.31	23.30	10	18,097	0.06%
2018/01/09	20	23.59	3	23.60	23.55	17	18,319	0.09%
2018/01/08	1	23.50	0	0.00	23.55	1	18,700	0.01%
2018/01/05	1.6	23.52	0	0.00	23.65	1.6	18,757	0.01%
2018/01/04	18	23.41	0	0.00	23.45	18	18,936	0.10%
2018/01/03	2	23.60	0.2	23.60	23.60	1.8	19,036	0.01%
2018/01/02	15	23.85	1	24.30	23.80	14	18,881	0.07%