緯創 (3231)-群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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	2.6	117.94	40.1	118.65	118.50	-37.5	32,397	-0.12%
2024/11/21	5.1	113.82	22.1	114.59	114.00	-17	31,732	-0.05%
2024/11/20	6.2	114.83	3.5	115.38	114.00	2.7	31,615	0.01%
2024/11/19	19	113.42	5	114.20	114.00	14	31,596	0.04%
2024/11/18	8	115.25	12	113.75	113.50	-4	31,349	-0.01%
2024/11/15	26.2	117.35	11	117.73	117.50	15.2	31,150	0.05%
2024/11/14	33	118.76	13	120.12	118.50	20	30,745	0.07%
2024/11/13	17.4	121.06	25.7	120.46	121.00	-8.3	30,475	-0.03%
2024/11/12	23.6	118.06	95.3	117.97	117.00	-71.7	30,183	-0.24%
2024/11/11	26.7	122.27	13.2	123.23	122.00	13.6	29,655	0.05%
2024/11/08	25.2	123.62	53.1	122.53	123.50	-27.9	29,370	-0.09%
2024/11/07	19	119.76	30.3	119.84	120.00	-11.3	28,547	-0.04%
2024/11/06	29	119.60	21.8	120.20	119.50	7.3	28,796	0.03%
2024/11/05	39.4	118.06	59.3	118.31	118.50	-19.9	28,439	-0.07%
2024/11/04	18	116.19	60	116.21	116.00	-42	28,011	-0.15%
2024/11/01	25	114.68	65	113.62	115.00	-40	28,187	-0.14%
2024/10/30	42.1	111.95	52.6	112.38	111.00	-10.5	27,600	-0.04%
2024/10/29	20	111.70	20	112.13	112.50	0	27,735	0.00%
2024/10/28	39	113.40	13	114.19	113.50	26	27,542	0.09%
2024/10/25	39.1	114.56	48.5	114.36	115.00	-9.4	27,239	-0.03%
2024/10/24	10	110.25	4	111.25	109.50	6	26,376	0.02%
2024/10/23	14	112.89	11.1	113.04	113.00	2.9	26,721	0.01%
2024/10/22	7.1	112.35	17.5	112.46	113.00	-10.5	26,755	-0.04%
2024/10/21	2	110.50	9	110.00	110.50	-7	27,018	-0.03%
2024/10/18	14.6	111.07	27	111.72	109.00	-12.5	27,339	-0.05%
2024/10/17	4.1	110.25	16	110.19	110.50	-12	27,399	-0.04%
2024/10/16	11.1	109.05	25	109.08	109.50	-14	27,866	-0.05%
2024/10/15	44	108.82	29	109.26	109.00	15	29,121	0.05%
2024/10/14	10	108.30	10	108.50	109.00	0	28,667	0.00%
2024/10/11	13.4	107.85	40	107.92	108.50	-26.7	28,646	-0.09%
2024/10/09	15	104.63	20	104.53	105.00	-5	28,124	-0.02%
2024/10/08	4	100.75	1	101.50	102.00	3	27,872	0.01%
2024/10/07	2	101.50	5	103.00	102.00	-3	28,360	-0.01%
2024/10/04	6.1	100.67	2	102.00	100.00	4.1	28,732	0.01%
2024/10/01	3	101.17	0	0.00	101.50	3	28,647	0.01%
2024/09/30	5	102.00	4	102.38	101.00	1	28,879	0.00%
2024/09/27	3	104.17	4	104.63	104.00	-1	29,093	0.00%
2024/09/26	9.1	103.88	8	104.50	103.50	1.1	29,197	0.00%
2024/09/25	6.2	104.42	16	104.53	104.50	-9.8	29,183	-0.03%
2024/09/24	0	0.00	2.1	102.21	102.50	-2.1	28,972	-0.01%
2024/09/23	2.2	101.05	0	0.00	101.50	2.2	29,171	0.01%
2024/09/20	3	102.50	0	0.00	101.00	3	29,568	0.01%
2024/09/19	0.2	102.00	2.2	102.27	102.50	-2	29,779	-0.01%
2024/09/18	2	102.00	6.1	103.22	101.50	-4.1	30,551	-0.01%
2024/09/16	9.5	102.26	13	102.54	103.00	-3.5	31,242	-0.01%
2024/09/13	2.2	100.15	10	100.69	101.00	-7.8	31,580	-0.02%
2024/09/12	11	99.52	20.1	98.88	99.30	-9.1	32,844	-0.03%
2024/09/11	7	95.14	9	95.19	94.50	-2	32,799	-0.01%
2024/09/10	9	95.62	5	96.70	94.30	4	33,103	0.01%
2024/09/09	35	96.19	22	96.07	96.80	13	33,449	0.04%
2024/09/06	6	98.00	14	97.99	98.00	-8	33,719	-0.02%
2024/09/05	9	95.16	5.2	95.36	94.00	3.9	34,682	0.01%
2024/09/04	43	94.46	25	95.72	94.00	18	35,347	0.05%
2024/09/03	26	99.44	13	100.03	99.10	13	35,860	0.04%
2024/09/02	4	101.25	1	102.50	100.00	3	35,974	0.01%
2024/08/30	5	101.70	1	102.50	101.50	4	36,197	0.01%
2024/08/29	10	101.10	3	101.50	101.50	7	36,385	0.02%
2024/08/28	8	102.44	8.2	102.15	103.50	-0.2	37,023	0.00%
2024/08/26	2	103.25	1	103.50	101.50	1	38,434	0.00%
2024/08/23	4	102.50	6	102.25	102.50	-2	39,125	-0.01%
2024/08/22	1	101.50	2	101.75	101.50	-1	41,234	0.00%
2024/08/21	48	101.49	55	101.43	101.50	-7	41,957	-0.02%
2024/08/20	8.1	101.88	8	102.50	101.00	0.1	42,165	0.00%
2024/08/19	7	100.86	0	0.00	100.50	7	42,549	0.02%
2024/08/16	4	102.88	6	103.17	102.50	-2	42,855	0.00%
2024/08/15	6	101.83	0	0.00	101.50	6	43,009	0.01%
2024/08/14	11	102.64	19.1	104.10	103.50	-8.1	43,432	-0.02%
2024/08/13	15	101.60	18	102.44	102.00	-3	43,335	-0.01%
2024/08/12	24	101.13	55	101.29	102.50	-31	44,124	-0.07%
2024/08/09	18	98.23	16	98.95	97.30	2	45,161	0.00%
2024/08/08	36.3	94.47	28	94.95	94.80	8.3	44,849	0.02%
2024/08/07	6.4	93.42	22	94.63	97.50	-15.7	44,786	-0.03%
2024/08/06	6	87.97	6.2	89.19	88.70	-0.1	44,523	0.00%
2024/08/05	16	88.36	12	87.63	86.70	4	44,716	0.01%
2024/08/02	21	97.16	3	96.57	96.30	18	44,569	0.04%
2024/08/01	4.3	99.42	12	99.36	100.00	-7.8	44,480	-0.02%
2024/07/31	19.5	97.30	21	97.32	96.80	-1.5	44,678	0.00%
2024/07/30	24.5	95.16	30	95.49	97.00	-5.5	45,201	-0.01%
2024/07/29	24.2	96.53	32	96.42	95.00	-7.8	45,518	-0.02%
2024/07/26	29.1	97.21	7	97.50	97.00	22.1	45,359	0.05%
2024/07/23	14.3	101.01	9	101.06	101.00	5.3	45,242	0.01%
2024/07/22	20.1	102.87	12.1	101.66	100.50	8	45,489	0.02%
2024/07/19	27.6	106.30	9	107.00	105.50	18.6	45,188	0.04%
2024/07/18	16	106.97	13	107.54	107.00	3	46,044	0.01%
2024/07/17	29	110.83	3	111.67	109.00	26	45,963	0.06%
2024/07/16	16.1	112.10	79	111.99	113.50	-62.9	46,365	-0.14%
2024/07/15	4	106.50	6	106.67	106.50	-2	45,978	0.00%
2024/07/12	18	106.42	3	107.00	106.00	15	46,614	0.03%
2024/07/11	5	107.60	16	108.00	108.00	-11	47,440	-0.02%
2024/07/10	16	108.16	6	108.25	108.00	10	48,662	0.02%
2024/07/09	28.2	110.71	17.1	110.09	108.50	11.1	49,136	0.02%
2024/07/08	5.3	111.07	16	111.63	111.00	-10.7	49,305	-0.02%
2024/07/05	1	108.50	4	108.88	109.00	-3	49,818	-0.01%
2024/07/04	7	109.36	1	109.00	109.00	6	50,777	0.01%
2024/07/03	6	108.25	16.1	108.50	109.50	-10.1	52,767	-0.02%
2024/07/02	5	108.00	2	108.00	107.50	3	54,469	0.01%
2024/07/01	2	106.50	0	0.00	107.50	2	57,342	0.00%
2024/06/28	4	106.50	2.1	106.55	106.00	1.9	58,384	0.00%
2024/06/27	11.3	106.23	4	106.50	106.50	7.3	59,928	0.01%
2024/06/26	5.6	106.78	3	108.50	107.00	2.6	63,513	0.00%
2024/06/25	14.2	106.05	1	107.50	108.00	13.2	63,782	0.02%
2024/06/24	24.3	110.92	9	111.17	110.00	15.3	63,782	0.02%
2024/06/21	6.2	110.67	39.2	112.54	113.00	-33	64,517	-0.05%
2024/06/20	10.1	111.85	29	111.88	111.50	-18.9	64,328	-0.03%
2024/06/19	33.9	110.63	25.1	110.57	111.00	8.9	65,086	0.01%
2024/06/18	5.1	107.30	1.3	107.44	107.00	3.9	64,185	0.01%
2024/06/17	4	106.75	0	0.00	106.50	4	65,550	0.01%
2024/06/14	3	107.34	4.1	107.51	108.50	-1.1	66,922	0.00%
2024/06/13	9.2	107.84	12.1	108.45	108.50	-2.9	67,262	0.00%
2024/06/12	23.3	105.90	1	106.50	106.50	22.3	68,069	0.03%
2024/06/11	14.4	108.28	7.1	109.35	107.50	7.3	67,856	0.01%
2024/06/07	49.2	110.02	3.5	110.00	109.50	45.7	69,155	0.07%
2024/06/06	11.1	112.23	2	112.00	112.00	9.1	69,353	0.01%
2024/06/05	8.2	112.27	3	112.33	112.00	5.2	72,049	0.01%
2024/06/04	8	112.69	2	112.25	112.50	6	72,675	0.01%
2024/06/03	11.6	114.45	10	115.75	114.00	1.6	73,293	0.00%
2024/05/31	19.3	113.40	5	114.20	112.00	14.3	73,367	0.02%
2024/05/30	8	115.50	5	115.40	114.00	3	74,322	0.00%
2024/05/29	27.1	116.56	18.2	117.00	116.00	8.9	74,963	0.01%
2024/05/28	36.6	119.90	16.3	119.92	119.00	20.3	75,364	0.03%
2024/05/27	12.7	116.11	14.1	116.50	116.50	-1.4	73,924	0.00%
2024/05/24	12.5	114.92	13.1	115.12	115.00	-0.6	74,640	0.00%
2024/05/23	13.1	114.77	4	114.13	114.00	9.1	75,063	0.01%
2024/05/22	9.2	113.83	8.1	114.62	115.00	1.2	76,003	0.00%
2024/05/21	2	112.25	8.2	113.01	112.50	-6.2	77,104	-0.01%
2024/05/20	16.2	111.38	4.1	110.64	111.00	12.2	78,013	0.02%
2024/05/17	11	112.14	5	112.20	112.00	6	78,478	0.01%
2024/05/16	27	114.83	7	114.79	112.00	20	79,140	0.03%
2024/05/15	8	115.19	24.3	115.12	115.00	-16.3	79,763	-0.02%
2024/05/14	17	111.35	6.2	111.98	111.50	10.8	80,645	0.01%
2024/05/13	18.2	111.89	3.2	112.00	111.00	15	82,476	0.02%
2024/05/10	4.1	112.12	8	113.06	114.00	-3.9	83,680	0.00%
2024/05/09	27.3	112.52	2	113.00	112.00	25.3	83,772	0.03%
2024/05/08	12.2	115.66	22	116.02	115.00	-9.8	83,938	-0.01%
2024/05/07	5	113.20	7.1	113.29	114.50	-2.1	84,610	0.00%
2024/05/06	3	113.00	16	113.50	114.00	-13	85,451	-0.02%
2024/05/03	16	112.00	6	111.83	111.00	10	86,165	0.01%
2024/05/02	10	113.95	16	114.28	114.50	-6	87,795	-0.01%
2024/04/30	2	114.00	4	114.50	113.50	-2	88,654	0.00%
2024/04/29	5	114.20	12	114.50	114.00	-7	90,496	-0.01%
2024/04/26	9	113.72	13.2	113.78	113.00	-4.2	94,369	0.00%
2024/04/25	16.2	112.48	12	113.54	112.00	4.2	98,203	0.00%
2024/04/24	34	115.41	35	115.84	115.50	-1	98,635	0.00%
2024/04/23	21.1	110.48	14.4	111.18	111.00	6.6	98,685	0.01%
2024/04/22	31.2	110.43	23.3	110.64	108.50	7.9	98,941	0.01%
2024/04/19	40.1	114.80	35	115.46	115.00	5.1	99,484	0.01%
2024/04/18	15	115.77	16	116.88	118.00	-1	100,151	0.00%
2024/04/17	37.7	114.08	22.4	115.48	114.50	15.3	100,628	0.02%
2024/04/16	42.3	114.13	20	114.50	114.00	22.3	99,977	0.02%
2024/04/15	18.1	120.05	5	121.80	119.50	13.1	99,746	0.01%
2024/04/12	54.4	123.03	25.1	123.22	122.50	29.3	99,486	0.03%
2024/04/11	24.8	123.71	16.1	124.00	123.00	8.6	98,973	0.01%
2024/04/10	11.2	126.64	11.7	127.28	125.50	-0.5	98,514	0.00%
2024/04/09	45.3	127.54	24.4	128.22	126.00	21	97,978	0.02%
2024/04/08	25.1	131.62	21.3	131.48	132.00	3.8	97,472	0.00%
2024/04/03	44.7	129.42	84.4	127.92	129.50	-39.8	97,382	-0.04%
2024/04/02	17.3	124.06	11.2	124.36	125.00	6.1	95,006	0.01%
2024/04/01	38.2	123.65	17.1	123.38	122.50	21.1	94,296	0.02%
2024/03/29	30.2	125.04	144.6	124.97	125.00	-114.4	93,180	-0.12%	大賣/鉅額交易
2024/03/28	21.1	119.71	23.3	119.04	120.50	-2.2	90,381	0.00%
2024/03/27	13.3	116.40	2	116.50	117.00	11.3	90,264	0.01%
2024/03/26	48.7	117.85	39	117.56	117.00	9.7	91,006	0.01%
2024/03/25	4	122.51	17.3	123.76	122.00	-13.2	90,863	-0.01%
2024/03/22	17.6	122.66	36.7	122.82	123.00	-19.1	91,132	-0.02%
2024/03/21	16.1	120.59	25.5	121.15	120.50	-9.4	90,520	-0.01%
2024/03/20	40.1	121.73	9.1	123.56	120.00	31.1	90,895	0.03%
2024/03/19	17.2	120.63	98	121.89	122.50	-80.8	90,127	-0.09%
2024/03/18	12.1	119.87	26	119.71	120.00	-13.9	89,597	-0.02%
2024/03/15	39.4	116.98	71.6	117.70	119.50	-32.2	89,472	-0.04%
2024/03/14	27.2	115.42	19.1	115.68	115.50	8.1	88,677	0.01%
2024/03/13	107.7	118.66	28.1	121.41	116.50	79.6	88,539	0.09%	大買/
2024/03/12	45.2	121.78	28	121.82	122.50	17.2	87,599	0.02%
2024/03/11	102.2	121.44	146.5	122.60	121.00	-44.3	86,981	-0.05%	大買/大賣/
2024/03/08	22.1	116.75	24	116.98	116.00	-2	84,658	0.00%
2024/03/07	38.1	117.47	9	117.11	116.00	29.1	84,305	0.03%
2024/03/06	57.2	119.65	19.3	120.22	119.50	37.9	84,380	0.04%
2024/03/05	43.3	120.58	41.8	120.92	121.50	1.4	84,705	0.00%
2024/03/04	14.3	118.69	10.1	119.65	116.50	4.2	83,596	0.00%
2024/03/01	28.1	118.66	42.6	118.61	118.00	-14.4	82,963	-0.02%
2024/02/29	30	114.13	17	114.88	115.50	13	82,639	0.02%
2024/02/27	33.3	113.84	27	114.13	113.50	6.3	82,161	0.01%
2024/02/26	16.2	116.56	12	117.17	117.00	4.2	81,520	0.01%
2024/02/23	39.4	118.34	24	120.37	116.00	15.4	82,394	0.02%
2024/02/22	66.2	120.76	24.3	121.71	119.00	42	82,377	0.05%
2024/02/21	37.6	118.30	18.2	118.33	118.50	19.4	81,420	0.02%
2024/02/20	49.8	121.91	13	122.62	122.00	36.7	80,732	0.05%
2024/02/19	49.1	123.84	12.2	123.62	122.50	36.8	80,311	0.05%
2024/02/16	26.7	127.54	27.5	129.00	126.00	-0.8	80,523	0.00%
2024/02/15	28.1	130.93	43.9	131.88	130.50	-15.8	79,728	-0.02%
2024/02/05	26.4	123.29	73.3	123.53	124.50	-46.9	78,923	-0.06%
2024/02/02	36.6	118.59	79.9	119.09	120.00	-43.3	78,367	-0.06%
2024/02/01	19.4	114.05	6.4	114.25	115.00	13.1	78,456	0.02%
2024/01/31	49.8	115.02	6.1	115.01	114.50	43.8	81,131	0.05%
2024/01/30	25.1	118.16	37.2	118.55	118.00	-12.1	80,957	-0.01%
2024/01/29	21.6	116.47	17.2	116.01	116.50	4.4	80,092	0.01%
2024/01/26	12.3	112.55	38.4	112.84	113.00	-26.1	79,717	-0.03%
2024/01/25	54.3	117.02	25.2	116.68	115.00	29	79,371	0.04%
2024/01/24	28.2	115.57	17.8	116.10	116.00	10.4	77,578	0.01%
2024/01/23	36.1	115.93	43	116.30	117.00	-6.9	77,090	-0.01%
2024/01/22	56	115.04	84.8	116.15	116.50	-28.8	75,750	-0.04%
2024/01/19	31.1	103.14	113	103.40	107.00	-81.9	72,889	-0.11%	大賣/
2024/01/18	14.5	96.74	10.1	96.69	97.70	4.4	69,445	0.01%
2024/01/17	24.4	98.43	29.5	99.41	97.90	-5.1	69,404	-0.01%
2024/01/16	31.4	98.63	10	98.93	98.60	21.4	69,586	0.03%
2024/01/15	41.4	99.47	36.2	100.53	98.60	5.2	69,770	0.01%
2024/01/12	21.4	98.78	97.6	98.90	99.50	-76.3	69,377	-0.11%
2024/01/11	37.2	97.36	69	97.03	97.60	-31.8	68,947	-0.05%
2024/01/10	13	94.62	30.3	94.96	94.50	-17.3	70,996	-0.02%
2024/01/09	51.1	95.48	46.2	95.96	94.00	5	72,328	0.01%
2024/01/08	18.1	94.86	22.2	94.67	94.40	-4.1	72,025	-0.01%
2024/01/05	10	94.00	4	93.95	93.60	6	72,968	0.01%
2024/01/04	10.1	94.06	9	94.56	94.20	1.1	74,314	0.00%
2024/01/03	18.1	93.49	9	93.14	93.50	9.1	76,970	0.01%
2024/01/02	63.1	95.37	15.5	95.34	93.70	47.6	77,612	0.06%
2023/12/29	38.1	98.14	100.1	98.42	98.60	-62	76,858	-0.08%
2023/12/28	25	96.37	9	97.03	95.90	16	76,126	0.02%
2023/12/27	5.1	96.55	3	96.67	96.70	2.1	77,213	0.00%
2023/12/26	14.1	96.50	6	96.90	97.00	8	79,699	0.01%
2023/12/25	33.3	96.72	35.1	96.61	96.60	-1.8	80,972	0.00%
2023/12/22	23.1	94.81	7.1	94.58	94.20	16	80,706	0.02%
2023/12/21	15.2	94.51	28.1	94.14	95.20	-12.9	80,789	-0.02%
2023/12/20	12	94.47	36.4	93.81	94.20	-24.4	80,167	-0.03%
2023/12/19	32	92.71	19	93.53	92.00	13	79,775	0.02%
2023/12/18	4	92.35	8.1	92.89	92.30	-4.1	80,271	-0.01%
2023/12/15	15.1	92.46	5	93.04	91.60	10.1	81,153	0.01%
2023/12/14	21	93.44	11.2	94.24	93.10	9.8	81,709	0.01%
2023/12/13	8.1	92.80	38.1	92.42	92.90	-30	81,924	-0.04%
2023/12/12	27	91.06	9	91.53	90.50	18	82,288	0.02%
2023/12/11	21.1	92.37	19.3	93.02	91.80	1.9	83,190	0.00%
2023/12/08	21	93.44	13	93.88	92.60	8	83,663	0.01%
2023/12/07	41.6	92.84	52.2	92.75	93.40	-10.6	84,174	-0.01%
2023/12/06	20	91.12	20.4	91.29	91.20	-0.4	85,906	0.00%
2023/12/05	43.4	89.24	20	89.79	89.20	23.4	86,114	0.03%
2023/12/04	27	92.47	2	92.85	91.30	25	86,032	0.03%
2023/12/01	30.2	91.40	24.7	91.66	92.80	5.5	86,253	0.01%
2023/11/30	33.5	91.59	6.5	92.09	91.50	27.1	86,241	0.03%
2023/11/29	20.5	93.82	20.2	94.00	93.30	0.3	86,498	0.00%
2023/11/28	14.3	92.52	9.1	92.34	92.50	5.1	88,159	0.01%
2023/11/27	24.6	92.75	6	93.20	92.70	18.6	90,725	0.02%
2023/11/24	6	95.70	14.2	95.67	96.00	-8.1	91,275	-0.01%
2023/11/22	75.8	98.67	32	98.20	97.60	43.8	94,745	0.05%
2023/11/21	37.2	102.49	41.7	102.72	102.50	-4.5	97,250	0.00%
2023/11/20	32.3	98.93	28.1	99.34	99.70	4.2	100,938	0.00%
2023/11/17	18	99.15	22.2	99.38	99.00	-4.2	102,125	0.00%
2023/11/16	17.2	98.83	6.1	100.02	99.00	11.1	103,972	0.01%
2023/11/15	35.1	99.85	38.1	99.91	99.00	-3	105,424	0.00%
2023/11/14	48.2	98.57	27.1	99.40	98.10	21.1	108,376	0.02%
2023/11/13	19.1	99.39	33.8	99.75	100.00	-14.7	112,049	-0.01%
2023/11/10	53.9	96.48	56	96.83	98.10	-2.1	113,658	0.00%
2023/11/09	41.1	98.40	40	98.84	98.60	1	114,264	0.00%
2023/11/08	61.3	98.33	59	98.04	97.30	2.3	115,887	0.00%
2023/11/07	45	92.93	40.4	93.37	93.40	4.6	115,130	0.00%
2023/11/06	7	92.69	12.1	92.24	92.10	-5.1	118,831	0.00%
2023/11/03	31.5	92.85	32.3	91.94	91.20	-0.9	121,725	0.00%
2023/11/02	54.3	93.01	49	93.42	92.80	5.3	126,175	0.00%
2023/11/01	12	89.86	14	90.07	89.50	-2	127,805	0.00%
2023/10/31	40	91.84	44	92.28	89.40	-4	132,840	0.00%
2023/10/30	20.1	95.40	17	95.75	93.70	3.1	134,868	0.00%
2023/10/27	29.2	95.66	25.4	95.60	94.30	3.8	138,647	0.00%
2023/10/26	22.2	93.44	16.1	93.35	93.20	6.1	140,010	0.00%
2023/10/25	36.6	95.92	34	96.24	95.30	2.6	142,461	0.00%
2023/10/24	47	95.02	57	95.42	96.20	-10	142,120	-0.01%
2023/10/23	21	92.48	22.2	92.82	92.50	-1.2	141,242	0.00%
2023/10/20	39.2	91.45	33.2	90.30	91.40	6	141,005	0.00%
2023/10/19	32.3	90.79	47.8	91.12	91.70	-15.5	140,393	-0.01%
2023/10/18	61.8	90.09	61.3	90.69	91.00	0.5	139,872	0.00%
2023/10/17	60.6	96.72	40	96.52	94.70	20.6	137,104	0.02%
2023/10/16	31.2	98.27	33	98.88	98.00	-1.9	135,942	0.00%
2023/10/13	50.1	99.54	15	99.86	99.10	35.1	135,724	0.03%
2023/10/12	29.3	100.89	43.9	101.59	102.50	-14.6	134,759	-0.01%
2023/10/11	99.5	103.32	39	102.84	98.20	60.5	134,082	0.05%
2023/10/06	22	108.66	16	109.13	108.50	6	134,437	0.00%
2023/10/05	17	106.38	23	106.61	107.00	-6	136,130	0.00%
2023/10/04	28.6	105.07	23.2	105.48	106.00	5.4	137,219	0.00%
2023/10/03	49.2	110.17	13	109.96	108.00	36.2	137,686	0.03%
2023/10/02	11.5	108.91	47.4	108.14	111.00	-35.9	138,259	-0.03%
2023/09/28	52.2	103.21	35	102.91	101.50	17.2	137,680	0.01%
2023/09/27	29	101.62	31	102.56	103.00	-2	137,943	0.00%
2023/09/26	12.6	102.50	7	103.21	101.50	5.6	138,726	0.00%
2023/09/25	21.1	101.55	27.2	102.42	103.00	-6.2	139,770	0.00%
2023/09/22	21	100.82	24	100.81	102.50	-3	141,561	0.00%
2023/09/21	15	98.49	19	99.54	100.50	-4	142,708	0.00%
2023/09/20	35.1	99.64	32	99.77	98.70	3.1	143,098	0.00%
2023/09/19	39.1	99.58	49.5	98.75	98.40	-10.4	143,234	-0.01%
2023/09/18	36.1	101.14	17	101.15	101.00	19.1	143,749	0.01%
2023/09/15	10.1	105.11	16	105.78	104.50	-5.9	145,515	0.00%
2023/09/14	21.5	105.93	30.1	106.35	106.00	-8.6	145,823	-0.01%
2023/09/13	9.1	101.06	19.1	101.48	102.00	-10	145,987	-0.01%
2023/09/12	18.1	102.19	26	102.58	102.00	-8	147,817	-0.01%
2023/09/11	127.1	104.43	38.3	102.86	102.50	88.9	149,199	0.06%	大買/
2023/09/08	10	110.00	6	110.00	109.00	4	149,315	0.00%
2023/09/07	13.1	111.15	4	111.88	110.00	9.1	150,140	0.01%
2023/09/06	17	113.59	16.1	113.62	113.50	1	151,328	0.00%
2023/09/05	18.2	111.56	18	112.17	112.50	0.1	152,889	0.00%
2023/09/04	15.1	111.25	25.6	111.96	112.50	-10.5	153,207	-0.01%
2023/09/01	79.9	113.44	36	110.44	109.00	43.9	153,384	0.03%
2023/08/31	51.2	112.09	80.2	112.95	117.00	-29	151,878	-0.02%
2023/08/30	27	112.35	33	112.09	112.00	-6	150,388	0.00%
2023/08/29	26.1	110.50	38	110.64	109.50	-11.9	152,731	-0.01%
2023/08/28	44	109.27	34	108.87	109.50	10	153,126	0.01%
2023/08/25	108.2	112.36	25.4	113.51	111.00	82.8	155,577	0.05%	大買/
2023/08/24	106.1	128.47	74.1	127.76	122.50	32.1	153,948	0.02%	大買/
2023/08/23	29	123.71	49.2	125.71	127.50	-20.2	151,950	-0.01%
2023/08/22	53	124.77	65.2	124.93	123.50	-12.1	154,442	-0.01%
2023/08/21	47.1	120.47	41	121.73	121.00	6.1	155,205	0.00%
2023/08/18	104.3	122.96	61.1	120.59	120.50	43.2	154,552	0.03%	大買/
2023/08/17	99.4	126.91	87.6	128.17	129.00	11.8	151,273	0.01%
2023/08/16	33.2	118.77	66	120.33	128.00	-32.8	147,325	-0.02%
2023/08/15	88	118.40	83.1	118.65	116.50	4.9	145,781	0.00%
2023/08/14	64.8	110.79	47	111.61	111.50	17.8	144,619	0.01%
2023/08/11	50	117.19	43.6	117.10	115.00	6.5	141,921	0.00%
2023/08/10	86.7	114.28	73	114.38	113.50	13.7	140,567	0.01%
2023/08/09	85.5	121.26	59.5	122.37	120.00	26	137,269	0.02%
2023/08/08	94.7	129.36	102.2	130.08	129.00	-7.5	136,528	-0.01%	大賣/
2023/08/07	38	121.93	57	123.10	125.00	-19	131,929	-0.01%
2023/08/04	61.5	114.41	49.1	115.43	114.00	12.4	130,249	0.01%
2023/08/02	49.4	127.56	20.2	127.80	121.50	29.3	125,410	0.02%
2023/08/01	50.1	132.83	51.9	132.47	135.00	-1.8	123,181	0.00%
2023/07/31	122.6	152.48	35	151.71	141.50	87.6	119,189	0.07%	大買/
2023/07/28	66.2	153.87	77.6	154.64	157.00	-11.4	117,057	-0.01%
2023/07/27	8	153.99	0	0.00	154.00	8	114,413	0.01%
2023/07/26	5	150.50	10.2	156.74	156.50	-5.2	115,335	0.00%
2023/07/25	15.2	156.89	2.1	158.88	152.00	13.1	115,259	0.01%
2023/07/24	2.5	154.53	6.4	152.00	158.00	-3.9	115,382	0.00%
2023/07/21	19.2	143.09	33	145.91	147.50	-13.8	115,512	-0.01%
2023/07/20	2.4	133.33	2	133.50	134.50	0.4	115,954	0.00%
2023/07/19	19.2	128.66	8	126.75	128.00	11.2	116,322	0.01%
2023/07/18	4.1	135.65	2	142.00	133.00	2.1	116,878	0.00%
2023/07/17	10.1	141.39	0	0.00	139.50	10.1	117,000	0.01%
2023/07/14	2.1	136.95	4.4	137.34	142.00	-2.3	118,026	0.00%
2023/07/13	75.1	133.25	56.3	134.35	132.00	18.8	117,676	0.02%
2023/07/12	47.7	119.60	60.1	121.89	124.00	-12.4	114,566	-0.01%
2023/07/11	26.2	109.77	41.4	109.86	113.00	-15.2	112,635	-0.01%
2023/07/10	40	104.92	35.6	104.81	103.00	4.4	111,414	0.00%
2023/07/07	88.1	106.21	79.1	107.23	106.00	9	110,867	0.01%
2023/07/06	60.3	104.89	76	106.77	105.50	-15.7	109,008	-0.01%
2023/07/05	59.1	101.92	53	101.48	102.50	6.1	107,848	0.01%
2023/07/04	18.2	101.96	36	103.67	105.00	-17.8	106,113	-0.02%
2023/07/03	57	95.29	50	96.62	95.70	7	105,150	0.01%
2023/06/30	41	89.00	44.4	89.52	90.80	-3.4	104,322	0.00%
2023/06/29	72	81.63	56.8	81.89	83.60	15.2	103,396	0.01%
2023/06/28	74.4	79.71	74	80.24	78.70	0.4	101,949	0.00%
2023/06/27	50.1	80.75	36	80.21	79.60	14.1	100,933	0.01%
2023/06/26	70	82.52	69.2	82.93	82.80	0.8	100,256	0.00%
2023/06/21	48	81.66	63	80.83	84.10	-15	99,270	-0.02%
2023/06/20	37	77.87	28	77.88	77.70	9	97,590	0.01%
2023/06/19	44.4	79.37	42	80.07	78.40	2.4	96,478	0.00%
2023/06/16	42	80.23	36.3	81.23	80.20	5.8	95,723	0.01%
2023/06/15	37	79.71	44	79.26	80.20	-7	93,255	-0.01%
2023/06/14	79	74.02	124	74.20	76.70	-45	90,825	-0.05%	大賣/
2023/06/13	68	71.52	66	71.98	71.80	2	87,985	0.00%
2023/06/12	79	72.02	53	71.83	70.70	26	86,804	0.03%
2023/06/09	73	71.10	136.2	71.29	73.00	-63.2	84,944	-0.07%	大賣/
2023/06/08	57	68.72	67.1	68.82	68.00	-10.1	82,605	-0.01%
2023/06/07	71	69.83	45.1	69.42	68.60	25.9	81,273	0.03%
2023/06/06	45	70.78	26	71.07	70.60	19	79,813	0.02%
2023/06/05	58	71.08	38	71.37	71.00	20	79,062	0.03%
2023/06/02	75.1	72.32	63.1	72.51	71.10	12	77,459	0.02%
2023/06/01	63	67.81	68	66.71	69.40	-5	73,617	-0.01%
2023/05/31	37.2	66.43	36	66.75	66.70	1.2	71,367	0.00%
2023/05/30	45.4	67.02	36.6	67.44	66.30	8.7	66,044	0.01%
2023/05/29	43.3	68.04	32.1	68.40	68.00	11.3	63,640	0.02%
2023/05/26	31	65.39	28.2	65.62	65.00	2.9	60,859	0.00%
2023/05/25	30	61.09	45	60.57	61.70	-15	56,693	-0.03%
2023/05/24	21.1	55.37	24	55.46	56.10	-2.9	53,445	-0.01%
2023/05/23	17	53.84	8	53.00	53.60	9	51,926	0.02%
2023/05/22	9.1	52.85	37	52.95	52.70	-28	50,829	-0.05%
2023/05/19	12.1	52.09	28	51.88	53.20	-16	49,902	-0.03%
2023/05/18	12	50.94	47	50.64	50.60	-35	48,118	-0.07%
2023/05/17	55	49.22	90	49.70	49.45	-35	46,770	-0.07%
2023/05/16	88	48.70	24	49.05	48.45	64	45,829	0.14%
2023/05/15	41	49.10	13	49.98	48.50	28	44,747	0.06%
2023/05/12	41.1	48.02	63.3	49.01	50.10	-22.2	43,504	-0.05%
2023/05/11	16.3	47.57	12	47.82	47.50	4.3	40,848	0.01%
2023/05/10	60	48.10	11	48.25	48.10	49	40,176	0.12%
2023/05/09	5	48.61	8	49.32	50.00	-3	39,277	-0.01%
2023/05/08	20	50.27	19	50.79	49.90	1	38,509	0.00%
2023/05/05	13	49.25	76.1	49.35	49.15	-63.1	37,793	-0.17%
2023/05/04	31	48.27	33	48.81	49.55	-2	37,416	-0.01%
2023/05/03	27	48.96	50	48.98	48.95	-23	36,729	-0.06%
2023/05/02	9	49.38	67	48.26	50.10	-58	36,394	-0.16%
2023/04/28	36	45.74	35.1	46.31	46.50	0.9	35,295	0.00%
2023/04/27	19	45.78	48	46.03	46.00	-29	34,667	-0.08%
2023/04/26	14	44.18	18	44.55	45.00	-4	33,828	-0.01%
2023/04/25	50.1	44.54	25	43.75	43.70	25.1	32,985	0.08%
2023/04/24	33	45.57	46	45.98	46.20	-13	31,630	-0.04%
2023/04/21	30	44.42	32	44.76	44.50	-2	30,785	-0.01%
2023/04/20	72	45.40	29	45.83	45.80	43	29,599	0.15%
2023/04/19	13	45.86	112	45.46	45.65	-99	28,817	-0.34%	大賣/
2023/04/18	45	43.85	6.3	43.71	43.45	38.7	27,272	0.14%
2023/04/17	18.3	44.42	26.1	44.80	44.20	-7.8	26,654	-0.03%
2023/04/14	46.1	44.33	32.2	44.85	43.95	13.9	26,180	0.05%
2023/04/13	40.2	44.23	11	44.59	44.45	29.2	25,236	0.12%
2023/04/12	29	44.93	5	44.97	45.15	24	24,386	0.10%
2023/04/11	4	43.63	30	43.34	43.45	-26	23,306	-0.11%
2023/04/10	23	41.37	101.3	42.05	43.40	-78.3	22,753	-0.34%	大賣/
2023/04/07	66.1	40.94	2	40.65	40.60	64.1	21,414	0.30%
2023/04/06	33.2	40.92	8.5	41.38	41.40	24.8	20,966	0.12%
2023/03/31	48.5	41.52	41	41.75	41.85	7.5	20,410	0.04%
2023/03/30	18	40.54	31.9	41.09	41.60	-13.9	19,804	-0.07%
2023/03/29	6.1	39.17	24	39.40	39.55	-17.9	18,541	-0.10%
2023/03/28	16	39.71	14	39.86	39.40	2	18,323	0.01%
2023/03/27	4.1	40.76	4.1	40.82	41.20	0	18,137	0.00%
2023/03/24	4.1	39.77	7	39.61	40.00	-2.9	17,776	-0.02%
2023/03/23	8	39.25	20	39.35	39.65	-12	16,814	-0.07%
2023/03/22	2	37.95	11	38.09	38.20	-9	15,790	-0.06%
2023/03/21	31	37.24	83	37.20	37.55	-52	15,307	-0.34%
2023/03/20	0	0.00	14	35.46	35.90	-14	14,354	-0.10%
2023/03/17	1	34.90	0	0.00	34.95	1	14,196	0.01%
2023/03/16	3	34.58	0	0.00	34.55	3	13,982	0.02%
2023/03/15	0	0.00	10.1	34.38	34.50	-10.1	13,837	-0.07%
2023/03/14	0.3	33.58	7	33.58	33.55	-6.7	13,442	-0.05%
2023/03/13	13.7	32.94	13	33.19	33.65	0.7	13,450	0.01%
2023/03/10	22	33.57	14.2	33.52	33.60	7.8	13,325	0.06%
2023/03/09	11.2	33.68	6	33.89	33.95	5.2	13,293	0.04%
2023/03/08	2.2	33.72	16	33.60	33.80	-13.9	13,102	-0.11%
2023/03/07	0.7	33.00	0	0.00	33.15	0.7	12,831	0.01%
2023/03/06	0.3	32.75	1	32.85	32.85	-0.7	12,700	-0.01%
2023/03/03	4	32.58	11	32.60	32.65	-7	12,665	-0.06%
2023/03/02	23	32.16	0	0.00	32.35	23	12,673	0.18%
2023/03/01	21	32.14	20	32.57	32.55	1	12,625	0.01%
2023/02/24	5	33.15	11.1	32.78	33.15	-6.1	12,354	-0.05%
2023/02/23	5.1	32.21	24	32.22	32.20	-18.9	11,845	-0.16%
2023/02/22	1	31.70	2	31.73	31.75	-1	11,623	-0.01%
2023/02/21	1	31.60	0	0.00	31.75	1	11,700	0.01%
2023/02/20	1	31.70	2	31.70	31.70	-1	11,823	-0.01%
2023/02/17	0.6	31.50	6	31.63	31.65	-5.4	11,955	-0.05%
2023/02/16	24	31.57	0	0.00	31.50	24	12,054	0.20%
2023/02/15	7.2	31.61	16.1	31.76	31.80	-8.9	12,205	-0.07%
2023/02/14	0	0.00	1	31.85	31.75	-1	12,160	-0.01%
2023/02/13	0.1	31.60	20.2	31.57	31.70	-20.1	12,208	-0.16%
2023/02/10	15	31.30	0	0.00	31.20	15	12,266	0.12%
2023/02/09	10.2	31.40	6	31.73	31.80	4.2	12,478	0.03%
2023/02/08	1.1	31.70	1.2	31.95	31.90	-0.1	12,584	0.00%
2023/02/07	0.1	31.80	1	31.90	31.95	-0.9	12,556	-0.01%
2023/02/06	1	31.70	1	31.90	31.95	0	12,536	0.00%
2023/02/03	1	31.80	2	31.88	31.95	-1	12,466	-0.01%
2023/02/02	0.1	31.70	3	31.63	31.80	-2.9	12,352	-0.02%
2023/02/01	6	31.29	1	31.35	31.40	5	12,154	0.04%
2023/01/31	1.8	31.27	2	31.33	31.50	-0.2	12,085	0.00%
2023/01/30	0.2	30.88	28	30.92	31.20	-27.8	11,639	-0.24%
2023/01/16	15	29.97	5.1	30.05	30.10	9.9	11,192	0.09%
2023/01/13	0.1	30.00	3.4	30.28	30.20	-3.3	11,160	-0.03%
2023/01/12	2.3	30.17	3	30.10	30.10	-0.7	11,461	-0.01%
2023/01/11	3.4	30.15	14	30.28	30.30	-10.6	11,486	-0.09%
2023/01/10	1.2	30.05	0	0.00	30.15	1.2	11,454	0.01%
2023/01/09	0.4	29.86	24	29.95	30.00	-23.6	11,397	-0.21%
2023/01/06	8.1	29.33	0	0.00	29.30	8.1	11,294	0.07%
2023/01/05	0	0.00	1.3	29.46	29.50	-1.3	11,305	-0.01%
2023/01/04	0.3	29.32	5	29.35	29.40	-4.7	11,325	-0.04%
2023/01/03	5.1	29.08	1	29.20	29.20	4.1	11,411	0.04%
2022/12/30	0.5	29.38	19	29.59	29.40	-18.5	11,354	-0.16%
2022/12/29	5.4	29.09	6	29.21	29.45	-0.6	11,320	-0.01%
2022/12/28	6	29.19	4	29.28	29.30	2	11,333	0.02%
2022/12/27	0.4	29.58	2	29.68	29.70	-1.6	11,395	-0.01%
2022/12/26	4.6	29.58	11	29.61	29.65	-6.4	11,466	-0.06%
2022/12/23	10.5	29.76	1.9	29.85	29.90	8.7	11,554	0.07%
2022/12/22	2	30.18	4	30.25	30.15	-2.1	11,599	-0.02%
2022/12/21	1.8	29.97	7	30.18	30.05	-5.2	11,359	-0.05%
2022/12/20	6	30.08	9	30.36	30.10	-3	11,021	-0.03%
2022/12/19	9.4	29.78	16	30.35	30.50	-6.6	10,535	-0.06%
2022/12/16	2.2	29.06	17	29.91	30.00	-14.8	9,847	-0.15%
2022/12/15	0.8	29.05	5	29.20	29.30	-4.2	9,325	-0.05%
2022/12/14	6	28.95	5	29.10	29.15	1	9,391	0.01%
2022/12/13	3.2	28.89	12	28.75	28.90	-8.8	9,446	-0.09%
2022/12/12	3.8	28.14	9	28.38	28.50	-5.2	9,340	-0.06%
2022/12/09	0.6	28.24	7	28.31	28.40	-6.4	9,552	-0.07%
2022/12/08	0.5	27.66	4	27.59	27.80	-3.5	9,404	-0.04%
2022/12/07	6	27.23	2	27.30	27.30	4	9,349	0.04%
2022/12/06	0.1	27.50	10	27.51	27.50	-9.9	9,356	-0.11%
2022/12/05	7	27.37	0.4	27.50	27.35	6.6	9,314	0.07%
2022/12/02	1	27.45	0.6	27.60	27.60	0.4	9,291	0.00%
2022/12/01	2	27.48	30	27.50	27.50	-28	9,279	-0.30%
2022/11/30	1	27.40	0	0.00	27.65	1	9,253	0.01%
2022/11/29	0.7	27.53	15.1	27.52	27.65	-14.4	9,274	-0.16%
2022/11/28	1	27.05	0	0.00	27.10	1	9,222	0.01%
2022/11/25	1	27.25	0	0.00	27.25	1	9,273	0.01%
2022/11/24	2	27.28	0	0.00	27.35	2	9,309	0.02%
2022/11/23	1	27.25	0	0.00	27.50	1	9,397	0.01%
2022/11/22	0.2	27.35	2	27.33	27.40	-1.8	9,486	-0.02%
2022/11/21	1	27.30	0.1	27.40	27.35	0.9	9,523	0.01%
2022/11/18	2	27.63	0	0.00	27.65	2	9,511	0.02%
2022/11/17	1.3	27.55	1	27.95	27.95	0.3	9,526	0.00%
2022/11/16	0	0.00	2.4	27.58	27.70	-2.4	9,458	-0.03%
2022/11/15	1.4	27.41	0	0.00	27.55	1.4	9,377	0.01%
2022/11/14	0.6	27.50	5	27.55	27.50	-4.4	9,287	-0.05%
2022/11/11	0	0.00	11	27.45	27.50	-11	9,163	-0.12%
2022/11/10	0.4	27.20	2	27.23	27.20	-1.7	8,994	-0.02%
2022/11/09	1.8	27.19	2	27.35	27.35	-0.2	9,062	0.00%
2022/11/08	0	0.00	1.2	27.24	27.25	-1.2	9,048	-0.01%
2022/11/07	6.4	26.70	17	26.62	26.80	-10.6	8,928	-0.12%
2022/11/04	1	25.30	0	0.00	25.35	1	8,804	0.01%
2022/11/03	3	25.85	3	25.85	25.80	0	8,643	0.00%
2022/11/02	4	25.99	0	0.00	25.95	4	8,781	0.05%
2022/11/01	1	25.90	1.1	26.29	26.20	-0.1	8,878	0.00%
2022/10/31	1	25.90	0	0.00	26.05	1	9,028	0.01%
2022/10/24	0	0.00	2	26.30	26.15	-2	9,249	-0.02%
2022/10/20	4.1	26.35	3	26.58	26.35	1.1	9,352	0.01%
2022/10/19	0	26.25	1	26.40	26.20	-1	9,006	-0.01%
2022/10/18	3	26.37	0	0.00	26.20	3	8,926	0.03%
2022/10/17	0	0.00	2	26.50	26.60	-2	8,831	-0.02%
2022/10/14	1	26.60	0	0.00	26.55	1	8,746	0.01%
2022/10/13	0	0.00	2	26.48	26.50	-2	8,757	-0.02%
2022/10/11	28	26.46	0	0.00	26.30	28	8,716	0.32%
2022/10/07	0	0.00	1	26.97	26.80	-1	8,691	-0.01%
2022/10/06	1	27.00	0	0.00	27.00	1	8,712	0.01%
2022/10/05	2	27.10	1.2	27.10	27.10	0.8	8,782	0.01%
2022/10/04	0.3	27.10	28	27.20	27.10	-27.8	8,827	-0.31%
2022/10/03	7	26.41	3	26.62	26.75	4	8,819	0.05%
2022/09/30	27	26.61	0	0.00	26.55	27	8,859	0.30%
2022/09/29	0	0.00	28	27.12	27.35	-28	8,855	-0.32%
2022/09/28	1	26.70	1	26.80	26.85	0	9,189	0.00%
2022/09/27	1	26.90	0	0.00	26.85	1	9,365	0.01%
2022/09/26	0	0.00	2	26.93	26.95	-2	9,479	-0.02%
2022/09/22	0	27.40	2	27.35	27.25	-2	9,861	-0.02%
2022/09/21	5	27.45	0	0.00	27.40	5	9,831	0.05%
2022/09/20	2	27.45	8	27.69	27.80	-6	9,690	-0.06%
2022/09/19	1	27.10	5	27.32	27.55	-4	9,452	-0.04%
2022/09/16	2	27.08	2.1	27.35	27.35	-0.1	9,314	0.00%
2022/09/15	4	27.38	1	27.60	27.35	3	9,093	0.03%
2022/09/14	2	27.28	1	27.60	27.40	1	9,045	0.01%
2022/09/13	0	0.00	2	27.65	27.65	-2	9,082	-0.02%
2022/09/12	1.1	27.45	1	27.50	27.40	0.1	9,175	0.00%
2022/09/08	3	27.10	2	27.13	27.20	1	9,338	0.01%
2022/09/07	1	26.70	0	0.00	26.75	1	9,324	0.01%
2022/09/06	3	26.98	4	27.20	26.95	-1	9,343	-0.01%
2022/09/05	2	27.05	0	0.00	27.15	2	9,307	0.02%
2022/09/02	4	27.43	3	27.67	27.30	1	9,268	0.01%
2022/09/01	3	27.38	2.1	27.60	27.45	0.9	9,245	0.01%
2022/08/31	0	0.00	4.2	27.63	27.70	-4.2	9,214	-0.05%
2022/08/30	4.3	27.46	3.3	27.60	27.50	1	9,167	0.01%
2022/08/29	5	27.36	0	0.00	27.35	5	9,085	0.06%
2022/08/26	1	27.95	3	28.07	28.05	-2	9,017	-0.02%
2022/08/25	4	27.96	3	28.15	27.95	1	9,016	0.01%
2022/08/24	2	27.95	0.1	28.05	27.85	1.9	9,036	0.02%
2022/08/23	2.1	28.05	3	28.20	28.15	-0.9	9,089	-0.01%
2022/08/22	2	28.13	0	0.00	28.20	2	9,079	0.02%
2022/08/19	5	28.45	0	0.00	28.50	5	9,069	0.06%
2022/08/18	2	28.08	3.2	28.29	28.35	-1.2	9,070	-0.01%
2022/08/17	2.2	28.06	7	28.30	28.35	-4.8	9,096	-0.05%
2022/08/16	0.2	28.20	4.3	28.07	28.20	-4.2	9,090	-0.05%
2022/08/15	7	28.02	1	27.80	27.90	6	9,039	0.07%
2022/08/12	0.3	28.43	0	0.00	28.65	0.3	8,959	0.00%
2022/08/11	11	28.14	2.1	28.35	28.40	8.9	8,965	0.10%
2022/08/10	0.1	28.05	0.1	28.15	28.15	0	8,842	0.00%
2022/08/09	0	0.00	4	27.89	28.00	-4	8,789	-0.05%
2022/08/08	0.1	27.65	0.2	27.65	27.65	-0.1	8,686	0.00%
2022/08/05	1.2	27.06	1.2	27.22	27.35	0	8,636	0.00%
2022/08/04	1	26.65	0	0.00	26.70	1	8,585	0.01%
2022/08/03	3.2	26.53	3.3	26.62	26.85	-0.1	8,611	0.00%
2022/08/02	0.3	26.30	2.2	26.22	26.40	-1.9	8,779	-0.02%
2022/08/01	4	26.31	0	0.00	26.30	4	9,017	0.04%
2022/07/29	0.2	26.50	6	26.44	26.50	-5.8	9,047	-0.06%
2022/07/26	0	0.00	2	25.38	25.40	-2	8,980	-0.02%
2022/07/22	0	0.00	3	25.08	25.10	-3	9,154	-0.03%
2022/07/21	3	24.93	6	25.08	25.10	-3	9,340	-0.03%
2022/07/20	2	24.98	4	25.06	24.90	-2	9,412	-0.02%
2022/07/19	1	24.45	0	0.00	24.65	1	9,608	0.01%
2022/07/18	0	0.00	1	24.45	24.50	-1	9,641	-0.01%
2022/07/15	1	24.10	1	24.45	24.45	0	9,614	0.00%
2022/07/14	2	24.28	7	24.31	24.30	-5	9,570	-0.05%
2022/07/13	3.1	24.00	0	0.00	23.95	3.1	9,570	0.03%
2022/07/12	1	24.00	4	24.05	23.95	-3	9,525	-0.03%
2022/07/11	3	24.45	9	24.60	24.45	-6	9,411	-0.06%
2022/07/08	4	24.00	2	24.10	24.05	2	9,294	0.02%
2022/07/07	2	23.65	1	23.55	23.60	1	9,233	0.01%
2022/07/06	7.1	23.44	5	23.55	23.40	2.1	9,172	0.02%
2022/07/05	5	26.23	0	0.00	26.25	5	8,734	0.06%
2022/07/04	7	26.49	0	0.00	26.30	7	8,555	0.08%
2022/07/01	28.1	26.63	0	0.00	26.35	28.1	8,570	0.33%
2022/06/30	8	26.94	1.2	26.85	26.70	6.8	8,398	0.08%
2022/06/29	8	27.71	0.3	27.75	27.65	7.8	8,141	0.10%
2022/06/28	1	28.10	0	0.00	28.30	1	8,119	0.01%
2022/06/27	9	28.42	4	28.45	28.45	5	8,146	0.06%
2022/06/24	6.2	28.37	10	28.67	28.70	-3.8	8,126	-0.05%
2022/06/23	7	28.39	3	28.50	28.15	4	8,119	0.05%
2022/06/22	0	0.00	5	28.55	28.55	-5	8,101	-0.06%
2022/06/21	1.1	28.38	2	28.65	28.75	-0.9	8,161	-0.01%
2022/06/20	3	28.38	2	28.30	28.20	1	8,198	0.01%
2022/06/17	8.1	28.38	4.2	28.89	28.95	3.9	8,162	0.05%
2022/06/16	13.3	28.79	2.1	28.92	28.85	11.2	8,147	0.14%
2022/06/15	0.1	28.90	0	0.00	28.90	0.1	8,172	0.00%
2022/06/14	0	28.45	0	0.00	28.80	0	8,305	0.00%
2022/06/13	7	28.16	4	28.46	28.45	3	8,367	0.04%
2022/06/09	10	28.70	0	0.00	28.75	10	8,437	0.12%
2022/06/06	3	28.62	0	0.00	28.55	3	8,762	0.03%
2022/06/02	0	0.00	0.2	28.80	28.80	-0.2	8,880	0.00%
2022/06/01	2	28.63	0	0.00	28.60	2	9,181	0.02%
2022/05/31	0.2	28.45	1	28.55	28.40	-0.9	9,331	-0.01%
2022/05/30	0	0.00	3	28.13	28.20	-3	9,486	-0.03%
2022/05/27	2	27.65	7	27.82	27.65	-5	9,786	-0.05%
2022/05/26	3	27.33	8	27.45	27.35	-5	10,328	-0.05%
2022/05/25	2	27.33	0.1	27.45	27.25	1.9	14,865	0.01%
2022/05/24	11	27.37	5	27.50	27.30	6	15,680	0.04%
2022/05/23	6	27.63	0	0.00	27.60	6	16,041	0.04%
2022/05/20	6	27.87	1	27.80	27.80	5	16,292	0.03%
2022/05/19	1.1	27.76	1	27.85	28.05	0.1	16,453	0.00%
2022/05/18	1	27.80	0	0.00	27.85	1	16,634	0.01%
2022/05/17	1	27.85	1	27.90	27.85	0	16,654	0.00%
2022/05/16	0	0.00	3	27.48	27.60	-3	16,825	-0.02%
2022/05/12	2	27.05	2	27.08	27.00	0	17,210	0.00%
2022/05/11	1	27.25	1.1	27.40	27.30	-0.1	17,331	0.00%
2022/05/10	3	27.27	0	0.00	27.40	3	17,953	0.02%
2022/05/09	8	27.81	5	28.01	27.70	3	18,037	0.02%
2022/05/06	1.1	28.87	1.1	29.00	29.05	0	18,036	0.00%
2022/05/05	3.1	28.95	0	0.00	29.15	3.1	18,217	0.02%
2022/05/04	0	0.00	2	28.75	28.80	-2	18,422	-0.01%
2022/05/03	8	28.41	5	28.50	28.65	3	18,862	0.02%
2022/04/29	6	28.44	0	0.00	28.50	6	19,259	0.03%
2022/04/28	26	28.15	25	28.43	28.40	1	19,548	0.01%
2022/04/27	6	28.36	7	28.29	28.25	-1	20,025	0.00%
2022/04/26	0	0.00	1	28.90	28.85	-1	20,920	0.00%
2022/04/25	7	28.69	10	28.70	28.60	-3	20,981	-0.01%
2022/04/21	0	0.00	1	29.45	29.30	-1	20,976	0.00%
2022/04/20	0	0.00	1	29.30	29.15	-1	21,222	0.00%
2022/04/19	1	29.25	1	29.50	29.25	0	21,442	0.00%
2022/04/18	0	0.00	1	29.35	29.35	-1	21,638	0.00%
2022/04/15	0	0.00	2	29.40	29.40	-2	21,712	-0.01%
2022/04/14	0	0.00	3	29.50	29.50	-3	21,752	-0.01%
2022/04/12	2	29.08	0	0.00	29.00	2	21,825	0.01%
2022/04/11	0	0.00	7	29.10	29.05	-7	21,787	-0.03%
2022/04/08	10	29.19	6	29.31	29.15	4	21,735	0.02%
2022/04/07	1	29.40	0	0.00	29.25	1	21,684	0.00%
2022/04/06	2	29.80	1.1	29.81	29.80	0.9	21,532	0.00%
2022/04/01	2.1	29.85	6	29.87	29.90	-3.9	21,560	-0.02%
2022/03/31	4	29.80	0	0.00	29.75	4	21,547	0.02%
2022/03/30	1	29.85	0	0.00	29.85	1	21,445	0.00%
2022/03/29	1	29.75	0.2	29.90	29.80	0.9	21,425	0.00%
2022/03/28	3.2	29.80	0	0.00	29.95	3.2	21,459	0.01%
2022/03/25	0	0.00	9.1	29.93	29.85	-9.1	21,537	-0.04%
2022/03/24	1	29.65	0.3	29.75	29.70	0.7	21,579	0.00%
2022/03/23	6.3	29.86	0	0.00	29.80	6.3	21,573	0.03%
2022/03/22	3	30.00	0	0.00	30.00	3	21,462	0.01%
2022/03/21	0	0.00	6	30.02	30.05	-6	21,350	-0.03%
2022/03/18	0	0.00	8	29.75	29.75	-8	21,183	-0.04%
2022/03/17	1	29.55	0	0.00	29.60	1	21,161	0.00%
2022/03/16	3	29.25	12.3	29.21	29.50	-9.3	20,999	-0.04%
2022/03/15	17	29.43	4	29.68	29.35	13	20,977	0.06%
2022/03/14	4.2	29.65	5	29.68	29.65	-0.8	20,942	0.00%
2022/03/11	1	29.50	0	0.00	29.50	1	20,957	0.00%
2022/03/10	0	0.00	9	29.23	29.45	-9	20,969	-0.04%
2022/03/09	9	28.89	0.1	28.95	28.80	8.9	20,932	0.04%
2022/03/08	2.2	28.98	8	29.07	28.95	-5.8	20,708	-0.03%
2022/03/07	8	29.01	1	29.05	28.90	7	20,692	0.03%
2022/03/04	1	29.25	5.1	29.56	29.50	-4.1	20,859	-0.02%
2022/03/03	6.1	29.40	16	29.56	29.50	-9.9	20,771	-0.05%
2022/03/02	4	29.25	5.2	29.45	29.35	-1.2	20,565	-0.01%
2022/03/01	16.2	29.46	14.2	29.71	29.35	2	20,298	0.01%
2022/02/25	13.2	29.42	3	29.47	29.40	10.2	19,738	0.05%
2022/02/24	9	29.23	4.1	29.25	29.25	4.9	15,179	0.03%
2022/02/23	8	30.06	0.1	30.20	30.00	7.9	14,379	0.05%
2022/02/22	0.1	30.30	37	30.16	30.25	-36.9	14,076	-0.26%
2022/02/21	3	30.15	63	30.23	30.30	-60	13,822	-0.43%
2022/02/18	49	30.26	13	30.51	30.30	36	13,645	0.26%
2022/02/17	5	30.51	6	30.56	30.60	-1	13,443	-0.01%
2022/02/16	36	30.36	0.2	30.50	30.40	35.8	13,387	0.27%
2022/02/15	13.2	30.16	18	30.42	30.65	-4.8	13,191	-0.04%
2022/02/14	33	30.47	14	30.35	30.30	19	12,885	0.15%
2022/02/11	13	30.63	16	30.91	31.00	-3	12,731	-0.02%
2022/02/10	34	30.60	22.5	30.72	30.80	11.5	12,609	0.09%
2022/02/09	10.5	31.77	12	32.07	32.00	-1.5	12,229	-0.01%
2022/02/08	1	32.00	3	31.93	32.00	-2	12,001	-0.02%
2022/02/07	2	31.28	6	31.42	31.60	-4	11,987	-0.03%
2022/01/26	15	31.28	35	31.29	31.35	-20	11,803	-0.17%
2022/01/25	10	31.30	25.2	31.38	31.60	-15.2	11,590	-0.13%
2022/01/24	23.1	30.92	27	31.24	31.45	-3.9	11,204	-0.03%
2022/01/21	15	31.14	5	31.15	31.25	10	10,801	0.09%
2022/01/20	19	31.26	12.3	31.33	31.50	6.7	10,475	0.06%
2022/01/19	9.3	30.93	37.3	30.86	30.95	-28	9,896	-0.28%
2022/01/18	6	30.03	7	30.00	30.00	-1	8,844	-0.01%
2022/01/17	6	30.05	10	30.04	30.15	-4	8,720	-0.05%
2022/01/14	1.4	29.72	0	0.00	29.85	1.4	8,630	0.02%
2022/01/13	6	29.62	7	29.84	30.00	-1	8,751	-0.01%
2022/01/12	3.8	29.73	18.3	29.63	29.75	-14.5	8,633	-0.17%
2022/01/11	2.3	29.15	12.1	29.28	29.35	-9.8	8,401	-0.12%
2022/01/10	7	29.12	2	29.35	29.10	5	8,222	0.06%
2022/01/07	3.2	29.00	3.1	29.05	29.05	0.1	8,195	0.00%
2022/01/05	2	29.05	0	0.00	29.05	2	8,214	0.02%
2022/01/04	1	29.05	0	0.00	29.10	1	8,331	0.01%
2022/01/03	2.1	29.00	4.5	29.15	29.00	-2.4	8,450	-0.03%
2021/12/30	2	29.15	0.5	29.25	29.15	1.5	8,766	0.02%
2021/12/29	0	0.00	2.3	29.25	29.25	-2.3	8,830	-0.03%
2021/12/28	1	29.10	0	0.00	29.20	1	8,874	0.01%
2021/12/27	2.3	29.06	0	0.00	29.20	2.3	8,883	0.03%
2021/12/24	4.5	29.06	12	29.13	29.10	-7.5	8,970	-0.08%
2021/12/23	1	28.95	2.5	29.10	28.95	-1.5	8,972	-0.02%
2021/12/22	3	28.95	0	0.00	28.95	3	9,038	0.03%
2021/12/21	11	28.98	11	29.11	28.95	0	8,999	0.00%
2021/12/20	3	28.75	7	28.95	28.90	-4	8,949	-0.04%
2021/12/17	12	28.90	0.2	28.95	28.85	11.8	8,894	0.13%
2021/12/16	6	28.88	10.2	28.91	29.05	-4.2	8,842	-0.05%
2021/12/15	11	28.88	3	28.95	29.00	8	8,920	0.09%
2021/12/14	10	28.95	32	28.95	29.00	-22	9,055	-0.24%
2021/12/13	27	29.10	14.1	29.45	29.00	12.9	9,093	0.14%
2021/12/10	0	0.00	2	29.30	29.25	-2	9,183	-0.02%
2021/12/09	9.1	29.05	0	0.00	29.15	9.1	9,208	0.10%
2021/12/08	9	29.18	0.1	29.30	29.20	8.9	9,224	0.10%
2021/12/07	3	29.13	4.2	29.35	29.35	-1.2	9,211	-0.01%
2021/12/06	11.2	29.00	21	29.30	29.30	-9.8	9,161	-0.11%
2021/12/03	19.3	29.03	10	29.35	29.15	9.3	9,194	0.10%
2021/12/02	18	29.09	6	29.35	29.15	12	9,150	0.13%
2021/12/01	12	29.04	18.2	29.25	29.30	-6.2	9,177	-0.07%
2021/11/30	6.7	28.87	16	29.77	28.60	-9.3	9,029	-0.10%
2021/11/29	10.1	28.94	15	29.14	29.30	-4.9	8,533	-0.06%
2021/11/26	16	29.24	26.5	29.48	29.15	-10.5	8,478	-0.12%
2021/11/25	0.4	29.50	4	29.65	29.65	-3.6	8,556	-0.04%
2021/11/24	5	29.08	11	29.29	29.35	-6	8,523	-0.07%
2021/11/23	26.1	29.07	11.3	29.08	29.10	14.8	8,519	0.17%
2021/11/22	0.5	29.28	19	29.28	29.40	-18.5	8,569	-0.22%
2021/11/19	1	28.95	9.2	29.12	29.20	-8.2	8,606	-0.10%
2021/11/18	6	28.75	6.3	28.81	28.80	-0.3	8,619	0.00%
2021/11/17	3	28.88	4	29.00	28.80	-1	8,680	-0.01%
2021/11/16	1	28.80	7	28.91	29.05	-6	8,713	-0.07%
2021/11/15	2	28.75	0	0.00	28.75	2	8,784	0.02%
2021/11/12	2	28.70	4	28.78	28.80	-2	8,839	-0.02%
2021/11/11	8	28.58	6	28.65	28.65	2	8,921	0.02%
2021/11/10	5	28.56	21	28.82	28.95	-16	9,163	-0.17%
2021/11/09	0	0.00	21	28.70	28.85	-21	9,297	-0.23%
2021/11/08	27	28.54	7.5	28.42	28.45	19.5	9,288	0.21%
2021/11/05	17	29.52	6.1	29.67	29.55	10.9	9,167	0.12%
2021/11/04	21.4	29.66	34	29.78	29.80	-12.6	9,214	-0.14%
2021/11/03	3	29.15	0	0.00	29.30	3	9,028	0.03%
2021/11/02	3	29.13	11	29.11	29.20	-8	9,382	-0.09%
2021/11/01	3	28.87	14.1	29.09	29.10	-11.1	9,537	-0.12%
2021/10/29	4	29.14	5.5	29.12	29.20	-1.5	9,619	-0.02%
2021/10/28	0	0.00	0.6	29.35	29.35	-0.6	9,800	-0.01%
2021/10/27	3	29.18	1	29.30	29.35	2	9,985	0.02%
2021/10/26	0.7	29.10	0	0.00	29.30	0.7	10,226	0.01%
2021/10/25	4.6	29.15	0	0.00	29.20	4.6	10,286	0.04%
2021/10/22	0	0.00	4	29.25	29.25	-4	10,483	-0.04%
2021/10/21	24.3	29.22	6	29.18	29.10	18.3	10,481	0.17%
2021/10/20	1.3	28.68	18.1	28.78	28.90	-16.8	10,426	-0.16%
2021/10/19	4	28.40	5.2	28.47	28.50	-1.2	10,454	-0.01%
2021/10/18	10.5	28.40	0.3	28.50	28.35	10.2	10,711	0.10%
2021/10/15	0.2	28.59	1	28.60	28.70	-0.8	12,208	-0.01%
2021/10/14	9	28.51	5	28.45	28.40	4	12,692	0.03%
2021/10/13	5.8	28.78	7.2	28.72	28.70	-1.4	12,980	-0.01%
2021/10/12	2.2	28.08	8	28.60	28.70	-5.8	13,135	-0.04%
2021/10/08	2	28.40	1.1	28.39	28.40	0.9	13,243	0.01%
2021/10/07	6.1	28.38	33	28.24	28.35	-26.9	13,279	-0.20%
2021/10/06	1	27.60	2	27.50	27.55	-1	13,170	-0.01%
2021/10/05	1	27.15	0	0.00	27.40	1	13,192	0.01%
2021/10/04	5	27.26	3.2	27.17	27.15	1.8	13,283	0.01%
2021/10/01	0.2	27.44	8.2	27.40	27.45	-8	13,427	-0.06%
2021/09/30	0.2	27.50	3	27.43	27.50	-2.8	13,451	-0.02%
2021/09/29	4	27.23	5.7	27.31	27.25	-1.7	13,541	-0.01%
2021/09/28	0	0.00	2.3	27.71	27.70	-2.3	13,644	-0.02%
2021/09/27	3	27.65	0.3	27.70	27.60	2.7	13,995	0.02%
2021/09/24	12	27.80	0.3	27.80	27.70	11.7	14,038	0.08%
2021/09/23	4.6	27.66	0	0.00	27.75	4.6	14,059	0.03%
2021/09/22	11	27.35	9	27.53	27.40	2	14,101	0.01%
2021/09/17	6	27.58	11.2	27.71	27.70	-5.2	14,159	-0.04%
2021/09/16	13.5	27.68	5.9	27.65	27.70	7.6	14,152	0.05%
2021/09/15	5.6	27.76	10.6	27.52	27.75	-5	14,166	-0.04%
2021/09/14	4.6	27.23	6.3	27.30	27.20	-1.7	14,033	-0.01%
2021/09/13	2	27.00	0	0.00	27.05	2	14,016	0.01%
2021/09/10	5	27.13	0.7	27.24	27.15	4.3	14,056	0.03%
2021/09/09	2	27.05	0.5	27.26	27.10	1.5	14,211	0.01%
2021/09/08	4	27.25	2.5	27.21	27.20	1.5	14,292	0.01%
2021/09/07	4	27.41	2	27.55	27.45	2	14,376	0.01%
2021/09/06	5	27.75	10	27.75	27.55	-5	14,502	-0.03%
2021/09/03	3	27.55	1	27.65	27.55	2	14,530	0.01%
2021/09/02	4	27.58	5	27.66	27.50	-1	14,725	-0.01%
2021/09/01	3	27.50	9	27.66	27.55	-6	14,856	-0.04%
2021/08/31	14	27.41	4	27.55	27.40	10	14,874	0.07%
2021/08/30	2	27.45	1.2	27.53	27.65	0.8	14,854	0.01%
2021/08/27	0	27.50	4.3	27.49	27.50	-4.3	14,902	-0.03%
2021/08/26	6	27.33	1.5	27.47	27.35	4.5	14,962	0.03%
2021/08/25	7	27.67	4	27.60	27.75	3	15,092	0.02%
2021/08/24	0	0.00	4	27.35	27.60	-4	15,225	-0.03%
2021/08/23	4	26.95	2	27.00	26.95	2	15,310	0.01%
2021/08/20	4	26.78	2	26.93	26.90	2	15,435	0.01%
2021/08/19	4	26.70	4	26.76	26.70	0	16,216	0.00%
2021/08/18	2	26.93	2	27.08	27.00	0	16,212	0.00%
2021/08/17	1	26.75	2	26.80	26.75	-1	16,279	-0.01%
2021/08/16	0	27.15	1	26.80	26.70	-1	16,316	-0.01%
2021/08/13	2	27.13	2	27.21	27.15	0	16,292	0.00%
2021/08/12	2	27.28	0	0.00	27.35	2	16,283	0.01%
2021/08/11	2	27.23	6	27.31	27.20	-4	16,355	-0.02%
2021/08/10	2	27.10	0	0.00	27.20	2	16,448	0.01%
2021/08/09	3	27.28	0.3	27.70	27.30	2.7	16,610	0.02%
2021/08/06	18.3	27.36	9	27.66	27.70	9.3	16,679	0.06%
2021/08/05	6	27.18	1.5	27.23	27.10	4.5	16,561	0.03%
2021/08/04	12	27.20	0.8	27.38	27.30	11.2	16,863	0.07%
2021/08/03	24.1	27.21	4	27.36	27.40	20.1	17,018	0.12%
2021/08/02	9	27.63	0	0.00	27.60	9	17,057	0.05%
2021/07/30	4	27.83	1	28.05	27.75	3	16,996	0.02%
2021/07/29	1	27.95	0	0.00	28.00	1	16,936	0.01%
2021/07/28	9	28.04	2	27.98	28.05	7	17,088	0.04%
2021/07/27	6	28.12	3	28.23	28.15	3	17,297	0.02%
2021/07/26	23	28.37	3	28.40	28.10	20	17,603	0.11%
2021/07/23	9	28.14	1	28.30	28.10	8	17,588	0.05%
2021/07/22	9.1	28.23	2	28.43	28.20	7.1	17,556	0.04%
2021/07/21	46	28.16	6	28.13	28.05	40	17,414	0.23%
2021/07/20	5	31.25	1	31.50	31.20	4	16,072	0.02%
2021/07/19	9	31.44	7	31.58	31.65	2	15,731	0.01%
2021/07/16	4	31.70	0	0.00	31.75	4	15,823	0.03%
2021/07/15	2	32.05	0	0.00	31.95	2	15,840	0.01%
2021/07/14	10.5	32.13	1	32.20	32.10	9.5	15,771	0.06%
2021/07/13	1	32.20	1.5	32.40	32.20	-0.5	15,830	0.00%
2021/07/12	1	32.70	0	0.00	32.65	1	15,761	0.01%
2021/07/09	2.7	32.68	1	32.75	32.70	1.7	15,802	0.01%
2021/07/08	6.3	32.97	2	32.85	32.80	4.3	16,007	0.03%
2021/07/07	3.1	32.57	35	32.73	32.75	-31.9	16,035	-0.20%
2021/07/06	5.6	32.53	5	32.67	32.70	0.6	16,221	0.00%
2021/07/05	17.4	32.75	5.2	32.52	32.55	12.3	16,263	0.08%
2021/07/02	8.2	31.67	19.3	31.74	32.35	-11.1	16,203	-0.07%
2021/07/01	2.3	31.07	10	31.20	31.05	-7.8	16,089	-0.05%
2021/06/30	8	31.01	0.1	31.00	31.00	7.9	16,096	0.05%
2021/06/29	2.1	30.77	0.1	30.80	30.75	2	16,144	0.01%
2021/06/28	10	30.83	0	0.00	30.80	10	16,267	0.06%
2021/06/25	0.1	30.80	9.1	30.91	30.80	-9	16,274	-0.06%
2021/06/24	2	30.48	1.3	30.53	30.40	0.7	16,354	0.00%
2021/06/23	0.3	30.45	0	0.00	30.40	0.3	16,487	0.00%
2021/06/22	2.1	30.50	0	0.00	30.40	2.1	16,918	0.01%
2021/06/21	9	30.47	0	0.00	30.30	9	17,834	0.05%
2021/06/18	0	0.00	3.4	30.86	30.65	-3.4	18,194	-0.02%
2021/06/17	2.4	30.68	1.3	30.93	30.60	1.1	18,405	0.01%
2021/06/16	4.3	30.45	0	0.00	30.60	4.3	19,062	0.02%
2021/06/15	0	0.00	1	30.25	30.15	-1	19,614	-0.01%
2021/06/11	4	30.20	0	0.00	30.15	4	19,612	0.02%
2021/06/10	1	30.00	0	0.00	30.25	1	19,681	0.01%
2021/06/08	1	30.70	0	0.00	30.65	1	19,762	0.01%
2021/06/07	6	30.53	6	30.50	30.55	0	19,818	0.00%
2021/06/03	4	31.18	0	0.00	31.25	4	19,870	0.02%
2021/06/02	10	31.41	9.4	31.34	31.35	0.6	19,923	0.00%
2021/06/01	5.4	31.39	4.2	31.36	31.40	1.2	19,887	0.01%
2021/05/31	2.2	30.56	1	30.75	30.75	1.2	19,846	0.01%
2021/05/28	0.1	30.35	15	30.18	30.55	-14.9	19,835	-0.08%
2021/05/27	8	29.58	4	29.71	29.55	4	19,905	0.02%
2021/05/26	10	29.79	6	29.97	29.70	4	19,518	0.02%
2021/05/25	11	29.56	3	29.78	29.55	8	19,581	0.04%
2021/05/24	5	28.97	5	29.17	29.30	0	19,634	0.00%
2021/05/21	3	29.15	1.2	29.14	29.10	1.8	19,682	0.01%
2021/05/20	5	29.30	1.8	29.32	29.20	3.2	19,584	0.02%
2021/05/19	3	28.98	2.5	29.03	29.15	0.5	19,594	0.00%
2021/05/18	2	28.20	4	28.55	28.70	-2	19,648	-0.01%
2021/05/17	8	28.19	2	27.88	27.90	6	19,605	0.03%
2021/05/13	2	29.63	2	29.90	29.70	0	19,318	0.00%
2021/05/12	3	30.05	9	29.64	30.00	-6	19,135	-0.03%
2021/05/11	3	30.77	1	30.50	30.50	2	18,813	0.01%
2021/05/10	1.6	30.74	4	30.85	31.20	-2.4	18,683	-0.01%
2021/05/07	0	0.00	3	31.00	31.15	-3	19,015	-0.02%
2021/05/06	2	30.73	2	31.13	30.75	0	19,568	0.00%
2021/05/05	0	0.00	5	30.98	30.80	-5	20,029	-0.02%
2021/05/04	1	31.00	4	31.18	31.15	-3	19,961	-0.02%
2021/05/03	17	31.76	3	31.83	31.65	14	19,780	0.07%
2021/04/29	0	0.00	1	32.50	32.70	-1	19,586	-0.01%
2021/04/28	2	32.70	0	0.00	32.70	2	19,594	0.01%
2021/04/27	4	32.73	71.2	32.70	32.60	-67.2	19,730	-0.34%
2021/04/26	2	32.75	0	0.00	32.80	2	19,659	0.01%
2021/04/23	7	32.21	0	0.00	32.45	7	19,574	0.04%
2021/04/22	9	32.72	3	32.58	32.55	6	19,688	0.03%
2021/04/21	6	33.00	0	0.00	33.00	6	19,681	0.03%
2021/04/20	3	33.05	0	0.00	33.10	3	19,604	0.02%
2021/04/19	7	33.06	9	33.10	33.05	-2	19,556	-0.01%
2021/04/16	4	32.91	0	0.00	32.95	4	19,469	0.02%
2021/04/15	1	32.85	0	32.85	32.85	1	19,541	0.00%
2021/04/14	11	32.84	1	33.00	33.00	10	19,450	0.05%
2021/04/13	1	33.45	1	33.40	33.15	0	19,250	0.00%
2021/04/12	6	33.47	10	33.45	33.40	-4	19,191	-0.02%
2021/04/09	13	33.73	8	33.70	33.70	5	19,040	0.03%
2021/04/08	6	33.56	0	0.00	33.55	6	18,929	0.03%
2021/04/07	44	33.42	10	33.80	33.45	34	18,819	0.18%
2021/04/06	7	33.45	8	33.45	33.40	-1	18,656	-0.01%
2021/04/01	10	33.55	0	0.00	33.40	10	18,698	0.05%
2021/03/31	9	33.60	0	0.00	33.50	9	18,637	0.05%
2021/03/30	2	33.55	0	0.00	33.85	2	18,519	0.01%
2021/03/29	34	33.41	33	33.50	33.55	1	18,451	0.01%
2021/03/26	1	33.20	0	0.00	33.45	1	18,397	0.01%
2021/03/25	33	33.31	19	33.27	33.20	14	18,661	0.08%
2021/03/24	23	33.79	13	33.80	33.75	10	18,375	0.05%
2021/03/23	28	34.43	22.1	34.59	34.75	5.9	17,678	0.03%
2021/03/22	8	34.14	7.3	34.29	34.35	0.7	17,445	0.00%
2021/03/19	18	33.90	15	34.05	33.85	3	17,615	0.02%
2021/03/18	8	33.85	23	33.55	33.85	-15	17,268	-0.09%
2021/03/17	0	0.00	2	32.60	32.65	-2	16,685	-0.01%
2021/03/16	5	32.50	2	32.60	32.60	3	16,767	0.02%
2021/03/15	11	32.80	14	32.73	32.60	-3	16,836	-0.02%
2021/03/12	18	32.30	27	32.39	32.40	-9	16,874	-0.05%
2021/03/11	0	0.00	13	32.17	32.25	-13	16,894	-0.08%
2021/03/10	7	32.15	8	32.29	32.10	-1	16,992	-0.01%
2021/03/09	0	0.00	1	31.95	32.00	-1	17,174	-0.01%
2021/03/08	0	0.00	2	31.85	31.80	-2	17,336	-0.01%
2021/03/05	2	31.45	8.4	31.38	31.65	-6.4	17,400	-0.04%
2021/03/04	6	31.19	0.6	31.26	31.35	5.4	17,900	0.03%
2021/03/03	6	31.25	0	0.00	31.40	6	17,975	0.03%
2021/03/02	28	31.76	1	31.45	31.35	27	17,826	0.15%
2021/02/26	9	31.42	6	31.58	32.00	3	17,634	0.02%
2021/02/25	0	0.00	3.1	31.67	31.70	-3.1	17,263	-0.02%
2021/02/24	1	31.90	11	31.99	31.90	-10	17,199	-0.06%
2021/02/23	2	31.90	8	31.73	31.80	-6	17,047	-0.04%
2021/02/22	7	31.34	0.5	31.25	31.30	6.5	16,982	0.04%
2021/02/19	18	30.93	5	31.00	31.15	13	17,001	0.08%
2021/02/18	18	30.84	0.2	31.00	30.80	17.8	17,007	0.10%
2021/02/17	14	31.07	10	31.00	31.00	4	17,080	0.02%
2021/02/05	3	30.78	0	0.00	30.80	3	17,294	0.02%
2021/02/04	18	30.86	9	30.70	30.75	9	17,281	0.05%
2021/02/03	10	31.05	11	31.06	31.10	-1	17,275	-0.01%
2021/02/02	11	31.36	0	0.00	31.15	11	17,264	0.06%
2021/02/01	2	30.83	0	0.00	31.10	2	17,212	0.01%
2021/01/29	20	32.13	19	31.73	31.25	1	17,075	0.01%
2021/01/28	23	32.42	10.2	32.75	32.70	12.8	16,547	0.08%
2021/01/27	0	0.00	61	31.95	32.35	-61	15,969	-0.38%
2021/01/25	10	31.15	48	31.11	31.20	-38	15,324	-0.25%
2021/01/22	0	0.00	1	30.70	30.70	-1	15,169	-0.01%
2021/01/21	4	30.00	0	0.00	29.90	4	15,053	0.03%
2021/01/20	4	30.23	16.5	30.17	30.00	-12.5	15,065	-0.08%
2021/01/19	2	30.80	0	0.00	30.75	2	14,868	0.01%
2021/01/18	1	30.55	30	30.58	30.65	-29	14,940	-0.19%
2021/01/15	4	32.08	72	31.30	31.00	-68	14,884	-0.46%
2021/01/14	47	31.60	20	31.40	31.65	27	14,880	0.18%
2021/01/13	4	31.10	0	0.00	30.90	4	14,588	0.03%
2021/01/12	0	0.00	14	30.69	30.85	-14	14,473	-0.10%
2021/01/11	1	30.75	17	30.91	31.00	-16	14,358	-0.11%
2021/01/08	1	30.85	0	0.00	31.00	1	14,310	0.01%
2021/01/07	1	30.50	0	0.00	30.50	1	14,310	0.01%
2021/01/06	6	30.43	0	0.00	30.35	6	14,332	0.04%
2021/01/05	11.7	30.41	8	30.40	30.50	3.7	14,261	0.03%
2021/01/04	10	30.70	12	30.97	30.80	-2	14,338	-0.01%
2020/12/30	3	30.75	4	31.01	31.15	-1	14,284	-0.01%
2020/12/29	8	31.17	0	0.00	30.95	8	14,241	0.06%
2020/12/28	1	31.03	9	31.16	31.05	-8	14,242	-0.06%
2020/12/25	1	30.60	0	0.00	30.55	1	14,281	0.01%
2020/12/24	0	0.00	6	30.45	30.65	-6	14,304	-0.04%
2020/12/23	0	0.00	10	30.00	30.00	-10	14,316	-0.07%
2020/12/22	47	30.25	0	0.00	30.05	47	14,312	0.33%
2020/12/21	27	29.42	17	30.02	30.05	10	14,500	0.07%
2020/12/18	1	30.45	0	30.50	30.20	1	14,448	0.01%
2020/12/17	13	30.47	6	30.38	30.40	7	14,367	0.05%
2020/12/16	20	30.59	4	30.71	31.05	16	14,155	0.11%
2020/12/15	140	30.08	111	30.16	30.05	29	14,004	0.21%	大買/大賣/
2020/12/14	0	0.00	5	30.97	31.05	-5	13,637	-0.04%
2020/12/11	18	31.50	0	0.00	31.60	18	13,407	0.13%
2020/12/10	4	31.63	11	31.60	31.65	-7	13,431	-0.05%
2020/12/09	0	0.00	2	32.05	32.15	-2	13,358	-0.01%
2020/12/08	10	32.20	3	31.85	31.80	7	13,298	0.05%
2020/12/07	7	31.41	3	31.48	31.55	4	13,328	0.03%
2020/12/04	7	31.15	0.6	31.15	31.30	6.4	13,346	0.05%
2020/12/03	15	31.11	1	31.05	31.30	14	13,311	0.11%
2020/12/02	28	31.16	21	31.32	31.45	7	13,065	0.05%
2020/12/01	6	30.77	6	30.80	30.65	0	12,992	0.00%
2020/11/30	24	31.13	8.2	31.18	29.85	15.8	12,941	0.12%
2020/11/27	1	30.70	25	30.62	30.95	-24	12,362	-0.19%
2020/11/25	25	30.06	0	0.00	30.05	25	12,470	0.20%
2020/11/24	1	30.25	2	30.35	30.25	-1	12,502	-0.01%
2020/11/23	0	0.00	25	30.06	30.10	-25	12,574	-0.20%
2020/11/20	0	0.00	5.1	30.05	30.05	-5.1	12,639	-0.04%
2020/11/19	2	29.95	0	0.00	29.95	2	13,095	0.02%
2020/11/18	6	30.10	0	0.00	30.15	6	13,270	0.05%
2020/11/17	13	30.27	0.1	30.15	30.30	12.9	13,303	0.10%
2020/11/16	1	30.25	1	30.20	30.40	0	13,666	0.00%
2020/11/13	11	30.30	13	30.03	30.30	-2	13,937	-0.01%
2020/11/12	2	29.18	0	0.00	29.20	2	13,711	0.01%
2020/11/11	0	0.00	0	29.30	29.45	0	13,805	0.00%
2020/11/10	1	29.40	0	0.00	29.15	1	13,896	0.01%
2020/11/09	0	0.00	1	29.30	29.50	-1	14,204	-0.01%
2020/11/06	1	29.20	2	29.20	29.15	-1	14,334	-0.01%
2020/11/05	1	29.15	2	29.30	29.10	-1	14,507	-0.01%
2020/11/04	1	29.10	5	29.22	29.00	-4	14,677	-0.03%
2020/11/02	1	28.20	0	0.00	28.35	1	14,923	0.01%
2020/10/30	1	28.75	0	0.00	28.50	1	15,195	0.01%
2020/10/29	4	28.60	0	0.00	28.70	4	15,516	0.03%
2020/10/27	11	29.15	10	29.00	29.00	1	15,788	0.01%
2020/10/26	2	29.20	2	29.30	29.30	0	15,965	0.00%
2020/10/22	4	28.50	0	0.00	28.75	4	16,121	0.02%
2020/10/21	2	28.63	0	0.00	28.55	2	16,129	0.01%
2020/10/19	2	28.85	0	0.00	28.80	2	17,134	0.01%
2020/10/16	3	28.83	0	0.00	28.80	3	17,377	0.02%
2020/10/15	0	0.00	8	29.60	29.10	-8	17,940	-0.04%
2020/10/13	2	28.58	4.6	28.63	28.70	-2.6	19,194	-0.01%
2020/10/12	9	28.97	0	0.00	28.85	9	19,999	0.05%
2020/10/08	1	29.60	0	0.00	29.70	1	20,058	0.00%
2020/10/07	8	29.33	0	0.00	29.35	8	20,337	0.04%
2020/10/06	1	29.75	0	0.00	29.75	1	20,617	0.00%
2020/09/30	3	29.85	3.3	30.05	29.80	-0.3	21,182	0.00%
2020/09/29	3	29.43	0	0.00	29.40	3	21,694	0.01%
2020/09/28	0	0.00	4	29.76	29.70	-4	22,677	-0.02%
2020/09/24	6	29.01	1	29.20	28.85	5	23,278	0.02%
2020/09/23	5	29.65	9	30.17	29.95	-4	23,293	-0.02%
2020/09/22	3	29.02	10	29.05	29.10	-7	23,223	-0.03%
2020/09/21	7	29.53	0	0.00	29.50	7	23,384	0.03%
2020/09/18	2	29.70	2	29.80	29.85	0	23,772	0.00%
2020/09/17	2	29.68	5	29.65	29.65	-3	24,067	-0.01%
2020/09/16	1	30.10	9	30.39	30.10	-8	24,572	-0.03%
2020/09/15	6	30.04	6	29.91	29.75	0	24,802	0.00%
2020/09/14	2	29.70	10	30.10	30.10	-8	25,480	-0.03%
2020/09/11	2	29.73	94	30.07	29.90	-92	26,124	-0.35%
2020/09/10	7	30.00	52	29.96	29.80	-45	26,381	-0.17%
2020/09/09	6	30.10	35	30.26	30.45	-29	26,211	-0.11%
2020/09/08	2	30.78	1	31.15	30.70	1	26,220	0.00%
2020/09/07	2	31.20	0	0.00	31.30	2	26,257	0.01%
2020/09/04	4	31.15	10	31.45	31.75	-6	26,490	-0.02%
2020/09/02	2.4	32.23	0	0.00	32.25	2.4	26,768	0.01%
2020/09/01	5	32.00	5	32.30	32.35	0	26,957	0.00%
2020/08/31	1	32.30	0	0.00	31.90	1	26,976	0.00%
2020/08/28	11	32.92	10	32.55	32.60	1	26,817	0.00%
2020/08/27	12	33.34	4	33.13	33.15	8	26,914	0.03%
2020/08/26	6	33.42	2	33.65	33.60	4	26,905	0.01%
2020/08/25	6	33.73	3	33.67	34.00	3	26,848	0.01%
2020/08/24	1	32.85	1	32.25	32.60	0	26,739	0.00%
2020/08/21	1	31.35	0	0.00	31.30	1	26,576	0.00%
2020/08/20	9	31.52	10	31.41	30.90	-1	26,599	0.00%
2020/08/19	11	33.00	7	32.71	32.40	4	26,146	0.02%
2020/08/18	18	34.09	3	33.90	33.90	15	25,677	0.06%
2020/08/17	9	34.38	3	34.70	34.50	6	25,642	0.02%
2020/08/14	4	35.16	0	0.00	34.75	4	25,563	0.02%
2020/08/13	2	35.05	0	0.00	34.85	2	25,531	0.01%
2020/08/12	0	0.00	8	34.45	34.70	-8	25,390	-0.03%
2020/08/11	8	33.94	4	34.10	34.00	4	25,355	0.02%
2020/08/10	2	34.25	1	34.50	34.50	1	25,399	0.00%
2020/08/07	0	0.00	12	35.05	34.90	-12	25,411	-0.05%
2020/08/06	0	0.00	13	34.77	34.95	-13	25,295	-0.05%
2020/08/05	36	35.10	14	35.06	34.90	22	25,235	0.09%
2020/08/04	20	34.87	12	34.71	35.00	8	24,978	0.03%
2020/08/03	12	34.05	1	33.95	33.85	11	24,798	0.04%
2020/07/31	0	0.00	7	34.57	34.50	-7	24,671	-0.03%
2020/07/30	1	34.60	14	34.45	34.60	-13	24,446	-0.05%
2020/07/28	2	33.48	3	33.85	33.25	-1	24,304	0.00%
2020/07/27	1	33.35	0	0.00	33.25	1	24,479	0.00%
2020/07/24	39	34.76	12	34.33	34.10	27	24,440	0.11%
2020/07/23	22	35.33	17	35.36	35.60	5	23,976	0.02%
2020/07/22	11	34.10	1	34.00	34.25	10	23,476	0.04%
2020/07/21	11	33.87	11	34.11	33.90	0	23,295	0.00%
2020/07/20	12.6	32.78	9	32.68	32.95	3.6	22,719	0.02%
2020/07/17	7	35.85	5	35.71	35.80	2	21,717	0.01%
2020/07/16	11	35.80	35	35.45	36.00	-24	21,458	-0.11%
2020/07/15	4	34.21	4	34.08	34.05	0	20,700	0.00%
2020/07/14	12	33.90	0	0.00	34.10	12	20,543	0.06%
2020/07/13	6	33.91	11	33.46	34.20	-5	20,361	-0.02%
2020/07/10	5	32.55	2	33.65	32.55	3	20,175	0.01%
2020/07/09	20	33.67	27	34.00	33.40	-7	20,251	-0.03%
2020/07/08	32	33.51	3	33.15	33.45	29	19,957	0.15%
2020/07/07	44	35.24	0	0.00	34.50	44	19,252	0.23%
2020/07/06	6	38.18	11	38.33	38.65	-5	18,297	-0.03%
2020/07/03	4	36.80	3	37.37	37.20	1	17,841	0.01%
2020/07/02	10	36.73	9	37.08	37.15	1	17,796	0.01%
2020/07/01	0	0.00	1	37.65	36.80	-1	17,701	-0.01%
2020/06/30	1	36.00	1	36.00	35.80	0	17,522	0.00%
2020/06/29	5	35.53	1	35.30	35.65	4	17,474	0.02%
2020/06/24	2	36.08	11	35.81	35.65	-9	17,243	-0.05%
2020/06/22	4	35.00	9	34.97	34.80	-5	17,223	-0.03%
2020/06/19	1	34.30	1	34.55	34.65	0	16,876	0.00%
2020/06/18	9	33.91	9.1	33.40	34.00	-0.1	16,268	0.00%
2020/06/17	5	32.15	8	32.13	32.25	-3	15,614	-0.02%
2020/06/16	0	0.00	1	31.25	31.45	-1	15,581	-0.01%
2020/06/15	1	31.25	4.4	31.15	31.10	-3.4	15,850	-0.02%
2020/06/12	3	30.13	1	30.10	30.70	2	15,963	0.01%
2020/06/11	0.2	30.50	3	30.85	30.65	-2.9	16,131	-0.02%
2020/06/10	2	31.45	2	31.43	31.45	0	16,046	0.00%
2020/06/09	8.3	31.30	5	31.29	31.15	3.3	16,115	0.02%
2020/06/08	0	0.00	22	30.12	30.45	-22	16,095	-0.14%
2020/06/05	2	29.90	5	29.92	29.80	-3	15,920	-0.02%
2020/06/04	1	29.70	5.4	29.79	29.85	-4.4	15,885	-0.03%
2020/06/03	0	0.00	3	29.65	29.55	-3	15,994	-0.02%
2020/06/02	0	0.00	3	29.13	29.15	-3	15,975	-0.02%
2020/06/01	0	0.00	1	28.95	29.00	-1	15,911	-0.01%
2020/05/29	6	28.23	0	0.00	28.60	6	15,862	0.04%
2020/05/28	4	28.61	0	0.00	28.50	4	15,593	0.03%
2020/05/27	0	0.00	6	28.44	28.60	-6	15,671	-0.04%
2020/05/26	0	0.00	2	28.35	28.20	-2	15,660	-0.01%
2020/05/25	61	28.04	3	28.25	28.20	58	15,661	0.37%
2020/05/21	0	0.00	3	28.40	28.35	-3	15,516	-0.02%
2020/05/19	1	28.00	1	27.95	28.30	0	15,304	0.00%
2020/05/18	7	27.58	1	27.75	27.55	6	15,109	0.04%
2020/05/15	1	28.05	0	0.00	28.10	1	14,963	0.01%
2020/05/14	0	0.00	1	27.75	27.95	-1	14,826	-0.01%
2020/05/13	1	27.45	10.4	27.45	27.55	-9.4	14,627	-0.06%
2020/05/11	0	0.00	7	27.95	27.80	-7	14,438	-0.05%
2020/05/08	2	27.43	0	0.00	27.45	2	14,348	0.01%
2020/05/07	3	27.68	0	0.00	27.70	3	14,148	0.02%
2020/05/06	1	27.65	7	27.72	27.80	-6	14,116	-0.04%
2020/05/05	0	0.00	2	27.90	27.75	-2	14,084	-0.01%
2020/05/04	4	27.58	0	0.00	27.85	4	14,076	0.03%
2020/04/30	6	27.78	7	28.24	28.25	-1	14,023	-0.01%
2020/04/29	0	0.00	4	27.25	27.70	-4	13,812	-0.03%
2020/04/28	0	0.00	4	26.85	26.90	-4	13,693	-0.03%
2020/04/27	5	26.45	1	26.45	26.50	4	14,075	0.03%
2020/04/24	0	0.00	3	26.00	26.00	-3	14,009	-0.02%
2020/04/21	3	25.47	2	25.55	25.30	1	14,140	0.01%
2020/04/20	2	26.03	0	0.00	26.00	2	14,000	0.01%
2020/04/17	1	26.60	1	26.10	26.05	0	13,943	0.00%
2020/04/16	1	26.00	0	0.00	26.20	1	13,857	0.01%
2020/04/15	2	26.45	2	26.50	26.50	0	13,799	0.00%
2020/04/14	0	0.00	5	26.83	26.70	-5	13,667	-0.04%
2020/04/13	0	0.00	4	25.53	25.65	-4	13,389	-0.03%
2020/04/10	3	25.15	10	25.25	25.25	-7	13,364	-0.05%
2020/04/07	1	25.35	0	0.00	25.20	1	13,319	0.01%
2020/04/06	1	25.00	1	25.35	25.15	0	13,189	0.00%
2020/04/01	0	0.00	1	24.45	24.40	-1	12,942	-0.01%
2020/03/31	2	24.25	1	24.50	24.50	1	12,762	0.01%
2020/03/30	0	0.00	4	23.15	23.85	-4	12,531	-0.03%
2020/03/27	10	24.24	5	23.90	23.75	5	12,401	0.04%
2020/03/26	23	24.27	1	24.00	24.00	22	12,097	0.18%
2020/03/23	1	19.35	0	0.00	19.20	1	11,424	0.01%
2020/03/20	5	20.33	4	20.08	20.40	1	11,436	0.01%
2020/03/19	4	18.80	0	0.00	18.65	4	11,212	0.04%
2020/03/18	3	20.33	0	0.00	20.10	3	10,953	0.03%
2020/03/17	3	21.28	0	0.00	20.80	3	10,800	0.03%
2020/03/16	1	22.10	0	0.00	22.15	1	10,897	0.01%
2020/03/13	0	0.00	2	22.10	23.00	-2	10,808	-0.02%
2020/03/12	3	23.50	0	0.00	23.65	3	10,546	0.03%
2020/03/10	0	0.00	1	24.95	25.05	-1	10,345	-0.01%
2020/03/09	1	25.30	5	25.40	25.30	-4	10,423	-0.04%
2020/03/06	9	26.26	8	26.25	26.25	1	10,701	0.01%
2020/03/03	3	27.03	0	0.00	26.90	3	10,713	0.03%
2020/03/02	1	26.30	0	0.00	26.55	1	10,732	0.01%
2020/02/27	0	0.00	1	27.10	27.05	-1	10,841	-0.01%
2020/02/24	20	27.53	20.1	27.40	27.45	-0.1	10,898	0.00%
2020/02/20	0	0.00	1	28.10	28.10	-1	11,198	-0.01%
2020/02/19	0	0.00	2	28.05	28.10	-2	11,376	-0.02%
2020/02/18	0	0.00	3	27.75	27.85	-3	11,906	-0.03%
2020/02/17	2	27.65	0	0.00	27.60	2	12,063	0.02%
2020/02/14	0	0.00	1	28.45	28.30	-1	12,350	-0.01%
2020/02/13	1	28.25	3	28.30	28.30	-2	12,462	-0.02%
2020/02/11	0.7	27.90	0	0.00	28.00	0.7	12,951	0.01%
2020/02/10	5	27.80	0.2	27.95	27.95	4.8	13,055	0.04%
2020/02/06	6	27.90	11	28.09	28.25	-5	13,598	-0.04%
2020/02/05	10	27.60	0	0.00	27.80	10	13,831	0.07%
2020/02/04	0	0.00	1	27.45	28.00	-1	13,873	-0.01%
2020/02/03	5	26.92	0	0.00	27.00	5	14,180	0.04%
2020/01/31	1	27.50	0	0.00	27.25	1	14,150	0.01%
2020/01/30	12	27.40	0	0.00	27.20	12	14,227	0.08%
2020/01/20	0	0.00	7	29.36	29.40	-7	13,968	-0.05%
2020/01/17	0	0.00	7	29.41	29.30	-7	14,035	-0.05%
2020/01/15	0	0.00	2	29.10	28.90	-2	14,243	-0.01%
2020/01/14	2	28.65	0	0.00	28.85	2	14,230	0.01%
2020/01/13	2	28.65	0.1	28.65	28.75	1.9	14,328	0.01%
2020/01/10	5	28.50	5	28.85	28.75	0	14,387	0.00%
2020/01/09	10	28.15	11.9	28.46	28.70	-1.9	14,426	-0.01%
2020/01/08	12	28.16	13	28.38	28.10	-1	14,552	-0.01%
2020/01/07	0	0.00	12	28.29	28.50	-12	14,568	-0.08%
2020/01/06	14	28.05	25	28.08	28.00	-11	14,593	-0.08%
2020/01/03	1	28.45	0	0.00	28.30	1	14,687	0.01%
2020/01/02	3	28.37	0	0.00	28.40	3	14,707	0.02%
2019/12/30	0	0.00	1	28.60	28.60	-1	14,838	-0.01%
2019/12/27	5	28.85	0	0.00	28.90	5	14,891	0.03%
2019/12/26	1	28.90	0	0.00	28.90	1	14,936	0.01%
2019/12/24	2	28.98	0	0.00	28.70	2	15,224	0.01%
2019/12/20	0	0.00	1	29.90	29.50	-1	15,401	-0.01%
2019/12/18	3	29.85	0	0.00	29.85	3	16,361	0.02%
2019/12/17	3	29.58	2	29.60	29.80	1	16,488	0.01%
2019/12/13	0	0.00	6.1	29.70	29.85	-6.1	16,464	-0.04%
2019/12/12	1	29.65	0	0.00	29.60	1	16,528	0.01%
2019/12/11	3	29.83	1	30.00	29.50	2	16,473	0.01%
2019/12/10	0	0.00	1	29.30	29.45	-1	16,087	-0.01%
2019/12/09	0	0.00	1	29.15	29.20	-1	16,067	-0.01%
2019/12/06	6	29.37	10	29.32	29.20	-4	16,193	-0.02%
2019/12/04	1	28.90	0	0.00	29.00	1	16,134	0.01%
2019/12/03	2	28.90	4	28.89	28.90	-2	16,043	-0.01%
2019/12/02	0	0.00	3	27.80	27.80	-3	15,582	-0.02%
2019/11/29	7.6	28.07	0	0.00	27.70	7.6	15,501	0.05%
2019/11/28	5	28.70	0	0.00	28.55	5	15,398	0.03%
2019/11/27	1	28.90	1	29.00	29.00	0	15,720	0.00%
2019/11/26	10	28.75	10	28.85	28.90	0	15,593	0.00%
2019/11/25	1	28.85	4	28.98	28.95	-3	15,329	-0.02%
2019/11/21	6	28.92	0	0.00	29.10	6	15,428	0.04%
2019/11/20	0	0.00	4	29.28	29.40	-4	15,357	-0.03%
2019/11/19	0	0.00	12.5	29.19	29.25	-12.5	15,375	-0.08%
2019/11/18	3	29.00	2	28.90	29.00	1	15,283	0.01%
2019/11/15	3	29.13	1	28.80	28.65	2	15,348	0.01%
2019/11/14	2	28.45	3	28.32	28.45	-1	14,816	-0.01%
2019/11/13	0	0.00	11	28.26	28.15	-11	14,716	-0.07%
2019/11/12	5	27.83	0	0.00	27.80	5	14,432	0.03%
2019/11/11	2	28.10	17.5	28.04	27.90	-15.5	14,370	-0.11%
2019/11/08	4	28.38	19.9	28.30	28.35	-15.9	14,454	-0.11%
2019/11/07	2	27.50	3	27.40	27.40	-1	14,066	-0.01%
2019/11/06	1	27.15	2	27.08	27.25	-1	13,955	-0.01%
2019/11/05	2	27.80	0	0.00	27.85	2	13,638	0.01%
2019/11/04	3	28.25	9	28.35	28.40	-6	13,530	-0.04%
2019/11/01	6	28.03	1	28.00	28.00	5	13,342	0.04%
2019/10/31	5	27.95	10	27.94	27.95	-5	13,405	-0.04%
2019/10/30	7	27.49	0	0.00	27.45	7	13,076	0.05%
2019/10/29	4	27.53	16	27.43	27.40	-12	13,054	-0.09%
2019/10/28	2	27.85	18	27.77	27.80	-16	12,961	-0.12%
2019/10/25	0	0.00	16	27.38	27.50	-16	12,842	-0.12%
2019/10/24	10	27.20	9	27.32	27.35	1	12,854	0.01%
2019/10/23	16	27.25	7.2	27.06	27.20	8.8	12,839	0.07%
2019/10/22	1	26.95	2	26.90	26.85	-1	12,684	-0.01%
2019/10/21	14	26.75	0	0.00	26.70	14	12,887	0.11%
2019/10/18	5	26.48	15	26.42	26.35	-10	13,179	-0.08%
2019/10/16	0	0.00	1.1	26.39	26.50	-1.1	13,844	-0.01%
2019/10/14	15	26.24	1	26.40	26.30	14	13,859	0.10%
2019/10/09	0	0.00	11	26.25	26.10	-11	13,797	-0.08%
2019/10/08	0	0.00	2	26.30	26.25	-2	13,737	-0.01%
2019/10/07	0	0.00	12	26.28	26.20	-12	13,745	-0.09%
2019/10/04	10	26.38	0	0.00	26.15	10	13,782	0.07%
2019/10/02	0	0.00	4	25.40	25.50	-4	13,621	-0.03%
2019/10/01	3	25.62	8	25.75	25.70	-5	13,533	-0.04%
2019/09/27	3	25.05	17.3	25.16	25.05	-14.3	13,417	-0.11%
2019/09/26	1	26.00	13	26.08	26.00	-12	13,272	-0.09%
2019/09/25	4	26.10	4	26.00	26.20	0	13,181	0.00%
2019/09/24	2.1	26.51	10	26.40	26.10	-7.9	13,081	-0.06%
2019/09/23	12	26.23	18	25.91	26.00	-6	12,571	-0.05%
2019/09/19	3	25.25	1	25.20	25.15	2	11,799	0.02%
2019/09/18	0	0.00	0.2	25.00	25.15	-0.2	11,715	0.00%
2019/09/16	0	0.00	20	24.38	24.50	-20	11,464	-0.17%
2019/09/12	11	25.04	8	24.70	24.60	3	11,424	0.03%
2019/09/11	8	25.05	3	25.02	24.95	5	11,491	0.04%
2019/09/10	5	25.15	0	0.00	25.10	5	11,467	0.04%
2019/09/06	0	0.00	6	24.99	25.00	-6	11,269	-0.05%
2019/09/05	16	24.93	6	24.90	24.85	10	11,122	0.09%
2019/09/03	1	24.80	6	24.75	24.75	-5	11,124	-0.04%
2019/09/02	0	0.00	0	24.80	24.80	0	11,532	0.00%
2019/08/30	3	24.80	13	24.74	24.90	-10	11,450	-0.09%
2019/08/29	0.4	24.25	0	0.00	24.30	0.4	11,176	0.00%
2019/08/28	0	0.00	2	24.35	24.35	-2	11,218	-0.02%
2019/08/27	6	24.47	0	0.00	24.40	6	11,426	0.05%
2019/08/26	0	0.00	1	23.95	24.30	-1	12,069	-0.01%
2019/08/23	0	0.00	2.1	24.54	24.50	-2.1	11,948	-0.02%
2019/08/22	0	0.00	15	24.33	24.55	-15	11,966	-0.13%
2019/08/21	0	0.00	5	24.30	24.35	-5	12,028	-0.04%
2019/08/20	0	0.00	13	24.03	24.25	-13	11,908	-0.11%
2019/08/16	6	23.62	0	0.00	23.60	6	11,818	0.05%
2019/08/15	12	23.13	1	22.90	23.50	11	11,715	0.09%
2019/08/13	1	23.30	3	23.23	23.35	-2	11,695	-0.02%
2019/08/12	2	22.60	0	0.00	22.50	2	11,628	0.02%
2019/08/08	1	22.40	0	0.00	22.40	1	11,803	0.01%
2019/08/07	18	22.38	12	22.25	22.30	6	11,897	0.05%
2019/08/06	11	21.91	1	22.35	22.30	10	12,198	0.08%
2019/08/05	3	22.53	0	0.00	22.45	3	12,441	0.02%
2019/08/02	6	22.73	2	22.90	22.80	4	12,476	0.03%
2019/08/01	2	23.23	0	0.00	23.25	2	12,473	0.02%
2019/07/31	5	23.45	0	0.00	23.30	5	12,473	0.04%
2019/07/30	2	23.68	0	0.00	23.55	2	12,454	0.02%
2019/07/29	2	23.45	0	0.00	23.45	2	12,455	0.02%
2019/07/26	2	23.53	1	23.45	23.40	1	12,371	0.01%
2019/07/24	0	0.00	12	24.43	24.15	-12	12,430	-0.10%
2019/07/23	19	24.24	22	24.16	24.40	-3	12,412	-0.02%
2019/07/22	13	23.77	1	23.75	23.70	12	12,132	0.10%
2019/07/19	8	25.32	15	25.35	25.30	-7	11,735	-0.06%
2019/07/18	5	25.07	3	25.15	25.10	2	11,203	0.02%
2019/07/17	2	25.05	52	24.98	25.00	-50	11,151	-0.45%
2019/07/16	2	25.05	0	0.00	25.15	2	11,174	0.02%
2019/07/15	5	25.05	21	25.05	25.05	-16	11,285	-0.14%
2019/07/10	15	24.45	7	24.74	24.75	8	12,204	0.07%
2019/07/09	5	24.45	2	24.40	24.35	3	12,318	0.02%
2019/07/08	2	24.40	1	24.50	24.50	1	12,482	0.01%
2019/07/05	1	24.15	0	0.00	24.15	1	12,679	0.01%
2019/07/01	6	24.44	0	0.00	24.30	6	14,354	0.04%
2019/06/28	1	24.15	1	24.20	24.20	0	14,718	0.00%
2019/06/27	6	24.20	0	0.00	24.30	6	14,990	0.04%
2019/06/24	6	24.10	0	0.00	24.00	6	17,063	0.04%
2019/06/19	1	23.85	0	0.00	24.05	1	18,417	0.01%
2019/06/13	3	23.70	0	0.00	23.75	3	18,569	0.02%
2019/06/11	1	23.80	1	23.75	23.80	0	18,974	0.00%
2019/06/10	0	0.00	2	24.10	24.10	-2	18,880	-0.01%
2019/06/06	2	22.90	0	0.00	22.85	2	18,457	0.01%
2019/06/05	0	0.00	2	22.95	22.95	-2	18,424	-0.01%
2019/06/04	0	0.00	7	22.34	22.45	-7	18,383	-0.04%
2019/06/03	7	22.04	7	22.17	22.15	0	18,382	0.00%
2019/05/31	18	22.12	5	22.39	22.50	13	18,145	0.07%
2019/05/29	1	23.25	0	0.00	23.10	1	17,420	0.01%
2019/05/28	0	0.00	2	23.50	23.80	-2	17,369	-0.01%
2019/05/22	2	22.95	0	0.00	22.95	2	17,059	0.01%
2019/05/20	2	22.70	0	0.00	22.65	2	16,949	0.01%
2019/05/17	2	22.90	0	0.00	22.55	2	16,891	0.01%
2019/05/16	2	23.00	0	0.00	23.00	2	16,731	0.01%
2019/05/15	0	0.00	100	23.55	23.50	-100	16,585	-0.60%
2019/05/14	2	23.30	2	22.85	23.20	0	16,539	0.00%
2019/05/13	3	23.45	2	23.05	23.05	1	16,265	0.01%
2019/05/10	0	0.00	2.7	24.48	24.55	-2.7	15,941	-0.02%
2019/05/09	1	25.00	0	0.00	24.55	1	15,889	0.01%
2019/05/08	1	25.50	1	25.50	25.45	0	15,766	0.00%
2019/05/07	2	25.35	1	25.45	25.50	1	15,905	0.01%
2019/05/06	7	24.91	0	0.00	24.90	7	16,503	0.04%
2019/05/02	3	25.55	3	25.58	25.55	0	16,404	0.00%
2019/04/30	2	24.95	9	25.36	25.60	-7	16,271	-0.04%
2019/04/29	1	24.75	0	0.00	24.95	1	16,103	0.01%
2019/04/26	8	25.16	0	0.00	25.25	8	16,098	0.05%
2019/04/25	11	25.35	1	25.35	25.35	10	16,093	0.06%
2019/04/24	0	0.00	8	25.28	25.25	-8	16,042	-0.05%
2019/04/23	6	24.82	6	25.15	25.25	0	16,059	0.00%
2019/04/22	3	25.08	6	25.06	25.15	-3	15,843	-0.02%
2019/04/19	20	25.61	4	25.41	25.35	16	15,637	0.10%
2019/04/18	8	25.71	25.1	25.80	25.70	-17.1	15,442	-0.11%
2019/04/17	15	25.85	12.1	26.11	25.75	2.9	15,131	0.02%
2019/04/16	1	25.95	26	25.76	26.00	-25	14,747	-0.17%
2019/04/15	0	0.00	9.2	25.41	25.45	-9.2	14,327	-0.06%
2019/04/12	4	25.35	9	25.28	25.20	-5	14,136	-0.04%
2019/04/11	3	25.23	21	25.29	25.25	-18	13,960	-0.13%
2019/04/10	8	25.06	3	25.08	25.15	5	13,627	0.04%
2019/04/09	9	24.91	33.3	24.88	24.90	-24.3	13,305	-0.18%
2019/04/08	14	25.05	17	25.01	25.10	-3	12,986	-0.02%
2019/04/03	29	24.56	34	24.58	24.60	-5	12,377	-0.04%
2019/04/02	10	24.15	7	24.11	24.15	3	11,849	0.03%
2019/04/01	13	23.95	7	23.88	23.95	6	11,455	0.05%
2019/03/29	4	23.88	12	23.83	23.70	-8	11,079	-0.07%
2019/03/28	8	23.80	20	23.66	23.75	-12	10,799	-0.11%
2019/03/27	57	23.75	8	23.69	23.75	49	10,385	0.47%
2019/03/26	1	22.70	31.4	22.80	22.95	-30.4	8,924	-0.34%
2019/03/25	10	21.38	20	21.86	22.25	-10	7,985	-0.13%
2019/03/22	0	0.00	26	21.73	21.75	-26	7,552	-0.34%
2019/03/21	0	0.00	5	21.60	21.50	-5	7,375	-0.07%
2019/03/20	10	21.30	0	0.00	21.45	10	7,320	0.14%
2019/03/19	0	0.00	43	21.40	21.40	-43	7,288	-0.59%
2019/03/18	1	20.80	0	0.00	21.10	1	7,127	0.01%
2019/03/15	7	21.11	0	0.00	20.70	7	7,122	0.10%
2019/03/14	3	21.20	5	21.32	21.20	-2	6,784	-0.03%
2019/03/13	0	0.00	1.2	20.96	21.00	-1.2	6,751	-0.02%
2019/03/12	2	20.75	3	20.92	20.95	-1	6,778	-0.01%
2019/03/11	6	20.69	24	20.70	20.65	-18	6,805	-0.26%
2019/03/08	2	20.68	20	20.70	20.65	-18	6,954	-0.26%
2019/03/07	5	20.99	1	21.05	21.00	4	6,980	0.06%
2019/03/06	2	21.10	0	21.20	21.20	2	6,975	0.03%
2019/03/04	0	0.00	1	21.25	21.25	-1	7,118	-0.01%
2019/02/26	0	0.00	14.3	21.39	21.30	-14.3	6,949	-0.21%
2019/02/25	12	21.24	0	0.00	21.40	12	6,886	0.17%
2019/02/22	0	0.00	10	21.33	21.30	-10	6,911	-0.14%
2019/02/20	0	0.00	0.1	21.20	21.20	-0.1	7,015	0.00%
2019/02/19	0	0.00	10	21.15	21.15	-10	7,018	-0.14%
2019/02/14	3	21.05	2	21.15	21.00	1	7,261	0.01%
2019/02/13	3	21.10	0	0.00	21.15	3	7,309	0.04%
2019/02/11	0.8	21.30	31	21.25	21.30	-30.2	7,158	-0.42%
2019/01/30	4	21.00	1	21.15	21.10	3	7,106	0.04%
2019/01/29	6.1	20.98	1.1	20.95	21.00	5	7,104	0.07%
2019/01/28	18	21.40	13	21.47	21.30	5	7,115	0.07%
2019/01/25	18.1	20.92	23	21.03	21.30	-4.9	7,064	-0.07%
2019/01/24	10	20.50	21	20.35	20.50	-11	6,412	-0.17%
2019/01/23	7	19.85	0	0.00	20.00	7	6,466	0.11%
2019/01/22	0	0.00	2	19.95	20.00	-2	6,447	-0.03%
2019/01/21	13	19.91	0	0.00	20.00	13	6,511	0.20%
2019/01/18	0	0.00	41	20.03	20.10	-41	6,609	-0.62%
2019/01/17	1	19.75	5	19.85	19.80	-4	6,717	-0.06%
2019/01/15	1	19.70	10	19.63	19.70	-9	6,793	-0.13%
2019/01/14	0	0.00	3	19.45	19.40	-3	6,741	-0.04%
2019/01/11	5	19.25	4	19.45	19.35	1	6,793	0.01%
2019/01/10	1	19.15	2	19.35	19.30	-1	6,780	-0.01%
2019/01/08	3	18.95	17	18.95	19.00	-14	6,849	-0.20%
2019/01/04	2	18.70	0.1	18.85	18.75	1.9	7,115	0.03%
2019/01/02	0.2	18.95	2	19.25	18.90	-1.8	7,684	-0.02%
2018/12/27	0.1	18.95	1	19.10	18.95	-0.9	8,246	-0.01%
2018/12/26	1	18.90	10	18.80	18.80	-9	8,352	-0.11%
2018/12/25	6	18.82	0	0.00	18.75	6	8,407	0.07%
2018/12/24	12	19.38	6	19.30	19.25	6	8,467	0.07%
2018/12/21	2	18.60	0	0.00	18.60	2	8,569	0.02%
2018/12/19	0	0.00	1	18.90	18.80	-1	8,549	-0.01%
2018/12/18	4	18.80	0	0.00	18.75	4	8,614	0.05%
2018/12/17	11	19.05	0	0.00	19.10	11	8,654	0.13%
2018/12/14	10	19.10	1	19.20	19.20	9	8,665	0.10%
2018/12/12	1	19.05	0	0.00	19.10	1	9,116	0.01%
2018/12/10	0	0.00	1	18.95	18.85	-1	9,419	-0.01%
2018/12/07	2	19.08	2	19.25	19.10	0	9,415	0.00%
2018/12/06	3	19.08	0	0.00	19.00	3	9,480	0.03%
2018/12/05	1	19.65	0	0.00	19.70	1	9,434	0.01%
2018/12/03	0	0.00	2	20.15	20.10	-2	9,660	-0.02%
2018/11/30	0	0.00	3	19.65	19.55	-3	9,500	-0.03%
2018/11/29	3	19.55	0	0.00	19.55	3	9,462	0.03%
2018/11/28	3	19.15	5	19.23	19.50	-2	9,397	-0.02%
2018/11/27	1	18.95	1	19.35	19.45	0	9,359	0.00%
2018/11/26	0	0.00	2	18.85	18.95	-2	9,379	-0.02%
2018/11/21	11	18.80	1	18.95	18.80	10	9,487	0.11%
2018/11/20	16	19.18	0	0.00	19.15	16	9,480	0.17%
2018/11/19	0	0.00	5	19.70	19.70	-5	9,441	-0.05%
2018/11/15	0	0.00	21	19.18	19.30	-21	9,380	-0.22%
2018/11/14	2	18.55	0	0.00	18.55	2	9,240	0.02%
2018/11/13	1	18.35	1	18.70	18.90	0	9,247	0.00%
2018/11/12	19	18.89	1	19.05	19.05	18	9,272	0.19%
2018/11/09	0	0.00	1	18.60	18.65	-1	9,244	-0.01%
2018/11/08	1	18.80	0	0.00	18.70	1	9,305	0.01%
2018/11/07	1	18.65	1.2	18.85	18.85	-0.2	9,384	0.00%
2018/11/06	20	18.46	0	0.00	18.50	20	9,524	0.21%
2018/11/05	0	0.00	102.1	18.55	18.65	-102.1	9,450	-1.08%	大賣/鉅額交易
2018/11/02	64	18.48	9	18.63	18.55	55	9,374	0.59%
2018/11/01	64.1	18.60	2	18.70	19.00	62.1	9,231	0.67%
2018/10/31	6	18.47	3	18.50	18.90	3	9,220	0.03%
2018/10/29	2	18.15	0	0.00	18.05	2	9,168	0.02%
2018/10/26	4	17.94	3	18.12	18.20	1	9,224	0.01%
2018/10/25	5	17.41	10	17.58	17.80	-5	9,478	-0.05%
2018/10/24	2	17.33	0	0.00	17.85	2	9,787	0.02%
2018/10/23	3	17.37	0	0.00	17.60	3	9,879	0.03%
2018/10/22	3	17.60	0	0.00	17.50	3	10,013	0.03%
2018/10/19	1	17.20	0	0.00	17.55	1	10,149	0.01%
2018/10/18	3	17.53	0	0.00	17.55	3	10,128	0.03%
2018/10/12	1	16.90	1	17.90	17.90	0	10,633	0.00%
2018/10/11	13.4	17.11	0	0.00	17.00	13.4	10,687	0.13%
2018/10/09	1	18.25	0	0.00	18.20	1	10,898	0.01%
2018/10/05	8	18.71	2	18.75	18.65	6	10,818	0.06%
2018/10/04	3	19.53	0	0.00	19.50	3	10,568	0.03%
2018/10/03	5	19.75	0	0.00	19.75	5	10,558	0.05%
2018/09/28	2	20.10	3	20.00	19.90	-1	10,955	-0.01%
2018/09/26	4.2	19.91	0	0.00	19.85	4.2	11,740	0.04%
2018/09/25	1	19.80	0	0.00	19.95	1	11,850	0.01%
2018/09/20	0	0.00	10	19.75	19.70	-10	11,897	-0.08%
2018/09/19	1	19.80	12	19.77	19.75	-11	12,040	-0.09%
2018/09/18	27	19.64	0	0.00	19.55	27	12,009	0.22%
2018/09/17	11	20.10	0	0.00	20.10	11	11,833	0.09%
2018/09/14	1	20.40	0	0.00	20.50	1	11,705	0.01%
2018/09/13	9	20.35	0	0.00	20.40	9	11,559	0.08%
2018/09/10	7	20.46	1.3	20.26	20.20	5.7	11,925	0.05%
2018/09/07	5	21.21	0	0.00	21.20	5	11,970	0.04%
2018/09/05	2	21.45	0	0.00	21.45	2	12,140	0.02%
2018/09/04	1	21.60	0	0.00	21.60	1	12,217	0.01%
2018/09/03	2	21.55	0	0.00	21.60	2	12,343	0.02%
2018/08/31	3	21.55	0	0.00	21.75	3	12,387	0.02%
2018/08/30	2	21.75	0	0.00	21.70	2	12,372	0.02%
2018/08/29	6.7	21.66	0	0.00	21.70	6.7	12,476	0.05%
2018/08/28	0	0.00	0.3	21.70	21.45	-0.3	12,600	0.00%
2018/08/24	4	21.28	0	0.00	21.30	4	12,975	0.03%
2018/08/20	3	21.33	0	0.00	21.20	3	13,840	0.02%
2018/08/17	4	21.31	0	0.00	21.20	4	13,924	0.03%
2018/08/16	6	21.40	0	0.00	21.35	6	13,968	0.04%
2018/08/15	2	21.63	0	0.00	21.55	2	14,117	0.01%
2018/08/14	8	21.64	0	0.00	21.65	8	14,316	0.06%
2018/08/13	13	22.02	0	0.00	21.85	13	14,557	0.09%
2018/08/09	5	22.39	0	0.00	22.35	5	14,676	0.03%
2018/08/08	1	22.35	11	22.45	22.40	-10	14,989	-0.07%
2018/08/06	0.5	22.50	0	0.00	22.45	0.5	15,582	0.00%
2018/08/03	0	0.00	2	22.20	22.30	-2	15,806	-0.01%
2018/08/02	9	22.19	0	0.00	22.10	9	16,078	0.06%
2018/08/01	34	22.23	3	22.20	22.35	31	16,048	0.19%
2018/07/31	1	23.60	23	23.62	23.65	-22	15,791	-0.14%
2018/07/27	15	23.37	5	23.35	23.35	10	15,678	0.06%
2018/07/26	2	22.95	3	23.07	23.15	-1	15,728	-0.01%
2018/07/25	5	23.09	0	0.00	23.05	5	15,648	0.03%
2018/07/24	0	0.00	1	23.10	23.20	-1	15,722	-0.01%
2018/07/23	16	22.99	12	22.90	22.90	4	15,822	0.03%
2018/07/20	2	23.53	23	23.55	23.25	-21	15,862	-0.13%
2018/07/19	10	23.69	4.1	23.57	23.55	5.9	16,044	0.04%
2018/07/18	7	23.79	1	23.75	23.70	6	15,892	0.04%
2018/07/17	4.1	23.50	24	23.65	23.80	-19.9	15,644	-0.13%
2018/07/16	0	0.00	2	22.65	22.70	-2	15,094	-0.01%
2018/07/13	4	22.25	0	0.00	22.35	4	15,059	0.03%
2018/07/11	4	21.71	0	0.00	21.80	4	15,255	0.03%
2018/07/10	0	0.00	1	22.00	22.00	-1	15,253	-0.01%
2018/07/06	0.2	21.75	1	21.75	21.70	-0.8	15,456	-0.01%
2018/07/05	10	21.77	0	0.00	21.70	10	15,376	0.07%
2018/07/04	9	22.12	0	0.00	22.20	9	14,874	0.06%
2018/07/03	2	22.40	0	0.00	22.25	2	15,032	0.01%
2018/06/29	2	22.60	1	22.60	22.65	1	15,496	0.01%
2018/06/28	1	22.25	0	0.00	22.40	1	15,465	0.01%
2018/06/27	2	22.40	0.1	22.55	22.40	1.9	15,426	0.01%
2018/06/26	11	22.48	0	0.00	22.40	11	15,570	0.07%
2018/06/25	7	22.74	0	0.00	22.70	7	15,507	0.05%
2018/06/22	1	22.80	0	0.00	22.75	1	15,831	0.01%
2018/06/21	1	22.95	20	22.85	22.85	-19	16,043	-0.12%
2018/06/20	12	22.77	0	0.00	23.00	12	16,519	0.07%
2018/06/19	13	22.90	0	0.00	22.85	13	16,672	0.08%
2018/06/15	7	23.37	0	0.00	23.20	7	16,733	0.04%
2018/06/12	0	0.00	6	23.35	23.30	-6	18,671	-0.03%
2018/06/08	30	23.45	0	0.00	23.40	30	21,852	0.14%
2018/06/06	3	23.38	0	0.00	23.45	3	23,533	0.01%
2018/06/04	0	0.00	17	23.33	23.55	-17	24,033	-0.07%
2018/05/31	4	22.88	0	0.00	22.55	4	23,872	0.02%
2018/05/30	20	22.86	1	22.80	22.80	19	23,589	0.08%
2018/05/29	1	23.15	4	23.15	23.15	-3	23,434	-0.01%
2018/05/28	21	23.35	0	0.00	23.35	21	23,602	0.09%
2018/05/22	1	23.55	0	0.00	23.50	1	24,376	0.00%
2018/05/21	1	23.40	0	0.00	23.40	1	24,612	0.00%
2018/05/18	4	23.05	0	0.00	23.00	4	24,392	0.02%
2018/05/17	6	23.18	0.8	23.20	23.10	5.2	24,439	0.02%
2018/05/16	2	23.08	0	0.00	23.10	2	24,409	0.01%
2018/05/15	0	0.00	1	23.15	23.15	-1	24,301	0.00%
2018/05/14	3	23.28	0	0.00	23.65	3	24,389	0.01%
2018/05/11	0	0.00	2	23.15	23.15	-2	24,251	-0.01%
2018/05/10	3	23.38	2	23.55	23.45	1	24,106	0.00%
2018/05/09	3	23.85	1	23.70	23.70	2	23,902	0.01%
2018/05/08	2	23.90	0	0.00	23.85	2	23,948	0.01%
2018/05/07	2	23.68	7	23.79	24.20	-5	23,954	-0.02%
2018/05/04	1	23.40	0	0.00	23.40	1	23,702	0.00%
2018/04/30	1	23.65	130	23.75	23.70	-129	24,002	-0.54%	大賣/鉅額交易
2018/04/27	135	23.36	5	23.65	23.65	130	24,545	0.53%	大買/鉅額交易
2018/04/26	5	23.65	0	0.00	23.60	5	24,717	0.02%
2018/04/25	3	23.60	3	23.53	23.50	0	24,570	0.00%
2018/04/24	2	23.73	1	23.70	23.70	1	24,487	0.00%
2018/04/23	3	23.95	0	0.00	24.10	3	24,541	0.01%
2018/04/20	2.2	23.86	0	0.00	23.90	2.2	24,556	0.01%
2018/04/18	1	23.90	0	0.00	23.85	1	24,724	0.00%
2018/04/17	2	23.58	5	24.03	24.25	-3	24,596	-0.01%
2018/04/16	1	23.95	0	0.00	23.70	1	24,490	0.00%
2018/04/13	2	23.85	0	0.00	23.80	2	24,455	0.01%
2018/04/12	3	24.18	0	0.00	24.10	3	24,326	0.01%
2018/04/11	2	23.95	0.2	23.95	23.95	1.8	24,117	0.01%
2018/04/10	1	24.00	1	23.80	23.70	0	24,125	0.00%
2018/04/03	1	24.00	0	0.00	24.00	1	23,986	0.00%
2018/04/02	9	24.62	1	24.55	24.55	8	23,704	0.03%
2018/03/31	3	24.98	0	0.00	24.90	3	23,582	0.01%
2018/03/30	1	25.10	7	25.15	25.05	-6	23,678	-0.03%
2018/03/29	5	25.02	3	25.25	24.95	2	24,073	0.01%
2018/03/28	2	25.30	0	0.00	25.30	2	24,078	0.01%
2018/03/27	3	25.73	0	0.00	25.70	3	24,099	0.01%
2018/03/26	1	25.15	1	25.30	25.30	0	23,784	0.00%
2018/03/23	15	25.11	14.4	24.93	24.85	0.7	23,601	0.00%
2018/03/22	4	26.15	2	26.30	25.65	2	23,300	0.01%
2018/03/21	1	26.30	3	26.30	26.10	-2	23,131	-0.01%
2018/03/20	6	25.40	5	25.50	26.10	1	22,992	0.00%
2018/03/19	7.4	25.55	7	25.71	25.45	0.4	22,381	0.00%
2018/03/16	13	25.86	9	26.19	25.60	4	21,994	0.02%
2018/03/15	9	25.66	7	26.12	26.50	2	20,982	0.01%
2018/03/14	47	27.68	22	27.41	26.95	25	19,735	0.13%
2018/03/13	23	27.29	54	27.38	27.35	-31	18,270	-0.17%
2018/03/12	24.5	27.33	46.1	27.37	27.35	-21.6	18,033	-0.12%
2018/03/09	13	25.40	27	25.52	25.40	-14	17,233	-0.08%
2018/03/07	0	0.00	4	24.65	24.65	-4	17,100	-0.02%
2018/03/05	0	0.00	10.1	24.90	24.85	-10.1	17,663	-0.06%
2018/03/02	0	0.00	2	24.75	24.70	-2	17,879	-0.01%
2018/03/01	1	24.95	130	24.95	24.90	-129	18,081	-0.71%	大賣/鉅額交易
2018/02/26	6	24.47	4	24.55	24.30	2	17,819	0.01%
2018/02/23	2	24.55	0	0.00	24.60	2	17,854	0.01%
2018/02/22	5	24.65	1	24.50	24.50	4	18,108	0.02%
2018/02/21	5	24.41	5	24.31	24.40	0	17,949	0.00%
2018/02/12	0	0.00	1	22.90	22.90	-1	17,734	-0.01%
2018/02/09	0	0.00	2	22.78	22.70	-2	17,712	-0.01%
2018/02/08	2	23.05	1.1	23.05	23.00	0.9	17,831	0.01%
2018/02/07	2	22.83	5	22.85	23.15	-3	18,124	-0.02%
2018/02/06	11	22.55	0	0.00	22.35	11	18,107	0.06%
2018/02/02	0	0.00	2	24.20	24.20	-2	17,896	-0.01%
2018/02/01	1	24.15	0	0.00	24.20	1	18,009	0.01%
2018/01/30	5	24.45	0	0.00	24.45	5	18,443	0.03%
2018/01/29	3	24.13	0	0.00	24.30	3	18,460	0.02%
2018/01/26	8	24.40	1	24.45	24.40	7	18,949	0.04%
2018/01/25	1	25.10	10	24.95	24.60	-9	19,017	-0.05%
2018/01/24	11	25.06	1	25.10	25.10	10	18,883	0.05%
2018/01/23	1	24.80	16	24.85	24.90	-15	18,534	-0.08%
2018/01/22	63	24.31	77	24.16	24.30	-14	17,952	-0.08%
2018/01/19	3	23.90	0	0.00	23.80	3	17,668	0.02%
2018/01/18	0.6	23.80	5	23.96	23.75	-4.4	17,594	-0.02%
2018/01/17	3	23.85	0	0.00	23.90	3	17,577	0.02%
2018/01/16	10	23.80	0	0.00	23.85	10	18,041	0.06%
2018/01/15	60.2	23.90	18.7	23.87	23.95	41.5	18,096	0.23%
2018/01/12	1	23.90	10	23.99	23.90	-9	18,147	-0.05%
2018/01/11	0	0.00	1	23.45	23.45	-1	17,943	-0.01%
2018/01/10	7	23.24	0	0.00	23.30	7	18,097	0.04%
2018/01/09	1	23.55	0	0.00	23.55	1	18,319	0.01%
2018/01/08	0	0.00	2	23.58	23.55	-2	18,700	-0.01%
2018/01/05	1	23.55	2	23.73	23.65	-1	18,757	-0.01%
2018/01/04	3	23.40	0	0.00	23.45	3	18,936	0.02%
2018/01/03	6	23.64	2	23.85	23.60	4	19,036	0.02%
2018/01/02	2	23.75	4	24.15	23.80	-2	18,881	-0.01%