緯創 (3231)-凱基-湖口券商分點個股進出

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
115.0
漲跌
▲2.5
漲幅
+2.22%
成交量
39,293張
產業
上市電腦週邊類股
2566人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

緯創 (3231)籌碼相關－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	16.2	113.95	18.4	114.04	115.00	-2.2	76,003	0.00%
2024/05/21	9.3	112.88	15.1	113.00	112.50	-5.8	77,104	-0.01%
2024/05/20	33.3	111.28	4	111.88	111.00	29.3	78,013	0.04%
2024/05/17	26	112.54	10	112.55	112.00	16	78,478	0.02%
2024/05/16	62.4	113.98	19	114.50	112.00	43.4	79,140	0.05%
2024/05/15	25.5	115.63	91.1	115.48	115.00	-65.6	79,763	-0.08%
2024/05/14	22.1	111.48	11	111.68	111.50	11.1	80,645	0.01%
2024/05/13	67.2	112.26	47	112.07	111.00	20.2	82,476	0.02%
2024/05/10	15	112.20	49	111.95	114.00	-34	83,680	-0.04%
2024/05/09	44.4	112.97	2.6	112.23	112.00	41.8	83,772	0.05%
2024/05/08	8.1	114.94	26	115.69	115.00	-17.9	83,938	-0.02%
2024/05/07	9	113.56	11.1	113.46	114.50	-2.1	84,610	0.00%
2024/05/06	1.5	114.00	17.3	114.16	114.00	-15.8	85,451	-0.02%
2024/05/03	41.3	112.66	30	112.08	111.00	11.3	86,165	0.01%
2024/05/02	13.1	112.36	15	113.50	114.50	-1.9	87,795	0.00%
2024/04/30	16.1	113.84	11	114.14	113.50	5.1	88,654	0.01%
2024/04/29	13	114.35	15	114.73	114.00	-2	90,496	0.00%
2024/04/26	12	113.58	16.2	113.75	113.00	-4.2	94,369	0.00%
2024/04/25	21.2	112.89	9.1	113.38	112.00	12.1	98,203	0.01%
2024/04/24	19.3	115.63	25	115.46	115.50	-5.7	98,635	-0.01%
2024/04/23	14.1	110.43	11	110.91	111.00	3.1	98,685	0.00%
2024/04/22	53.7	110.21	25	109.98	108.50	28.7	98,941	0.03%
2024/04/19	54.9	115.91	19	115.97	115.00	35.9	99,484	0.04%
2024/04/18	28.3	116.06	15.1	116.21	118.00	13.2	100,151	0.01%
2024/04/17	44.8	114.58	12	114.04	114.50	32.8	100,628	0.03%
2024/04/16	40.7	114.81	15	115.17	114.00	25.7	99,977	0.03%
2024/04/15	31.9	120.43	24.2	120.50	119.50	7.7	99,746	0.01%
2024/04/12	35.6	123.18	14	124.07	122.50	21.6	99,486	0.02%
2024/04/11	51.1	123.99	22.5	124.01	123.00	28.6	98,973	0.03%
2024/04/10	38.3	126.37	34	126.43	125.50	4.2	98,514	0.00%
2024/04/09	82.2	127.08	36.1	127.37	126.00	46.1	97,978	0.05%
2024/04/08	37.2	130.91	64.2	131.24	132.00	-27	97,472	-0.03%
2024/04/03	69	128.63	100.5	129.32	129.50	-31.5	97,382	-0.03%
2024/04/02	32.3	124.31	31.4	124.36	125.00	0.9	95,006	0.00%
2024/04/01	47.2	124.00	34.2	123.05	122.50	13	94,296	0.01%
2024/03/29	69	124.91	142.2	124.97	125.00	-73.2	93,180	-0.08%	大賣/
2024/03/28	16.1	118.28	33	118.80	120.50	-17	90,381	-0.02%
2024/03/27	29.1	116.59	5	116.80	117.00	24.1	90,264	0.03%
2024/03/26	79	118.48	64.1	118.88	117.00	14.9	91,006	0.02%
2024/03/25	35.1	123.91	6.1	123.66	122.00	29	90,863	0.03%
2024/03/22	124.3	123.79	155	122.76	123.00	-30.7	91,132	-0.03%	大買/大賣/
2024/03/21	11.2	121.26	23	120.91	120.50	-11.8	90,520	-0.01%
2024/03/20	31.5	121.96	36.8	123.71	120.00	-5.3	90,895	-0.01%
2024/03/19	33.1	121.64	59.1	121.83	122.50	-26	90,127	-0.03%
2024/03/18	18.8	120.12	26	119.94	120.00	-7.2	89,597	-0.01%
2024/03/15	25.7	117.91	39	118.26	119.50	-13.3	89,472	-0.01%
2024/03/14	60.1	115.44	57.2	115.76	115.50	2.9	88,677	0.00%
2024/03/13	100.6	119.18	38	116.37	116.50	62.6	88,539	0.07%
2024/03/12	41.1	122.03	22.4	121.73	122.50	18.7	87,599	0.02%
2024/03/11	88.2	121.65	94.6	122.67	121.00	-6.4	86,981	-0.01%
2024/03/08	35.4	117.20	42.1	116.58	116.00	-6.7	84,658	-0.01%
2024/03/07	56.6	117.81	32.4	116.62	116.00	24.1	84,305	0.03%
2024/03/06	33.3	120.00	6.3	119.92	119.50	27	84,380	0.03%
2024/03/05	28.4	121.20	82.1	120.87	121.50	-53.6	84,705	-0.06%
2024/03/04	30.1	117.95	30.2	118.67	116.50	-0.1	83,596	0.00%
2024/03/01	16.3	118.47	63.3	118.45	118.00	-46.9	82,963	-0.06%
2024/02/29	39.1	113.96	11	114.18	115.50	28.1	82,639	0.03%
2024/02/27	71.7	113.85	12.3	113.48	113.50	59.4	82,161	0.07%
2024/02/26	32	116.75	28.2	116.52	117.00	3.8	81,520	0.00%
2024/02/23	55.9	118.44	21.7	118.66	116.00	34.2	82,394	0.04%
2024/02/22	48.7	121.03	31	121.92	119.00	17.6	82,377	0.02%
2024/02/21	85.2	118.61	29.2	118.22	118.50	56	81,420	0.07%
2024/02/20	41.7	122.49	35.2	121.50	122.00	6.5	80,732	0.01%
2024/02/19	52.1	124.59	26.2	124.48	122.50	25.9	80,311	0.03%
2024/02/16	79.6	128.01	42.3	127.55	126.00	37.3	80,523	0.05%
2024/02/15	68.3	131.71	124.4	131.95	130.50	-56.1	79,728	-0.07%	大賣/
2024/02/05	50.9	122.83	74.6	123.23	124.50	-23.7	78,923	-0.03%
2024/02/02	60.8	118.99	71.5	119.24	120.00	-10.8	78,367	-0.01%
2024/02/01	16	114.28	36.1	113.99	115.00	-20.1	78,456	-0.03%
2024/01/31	42.1	115.05	14	114.86	114.50	28.1	81,131	0.03%
2024/01/30	35.5	118.99	51.3	118.21	118.00	-15.7	80,957	-0.02%
2024/01/29	53	115.34	79.3	116.27	116.50	-26.2	80,092	-0.03%
2024/01/26	59.9	113.69	59.3	112.63	113.00	0.6	79,717	0.00%
2024/01/25	52.3	117.10	56.4	116.72	115.00	-4.1	79,371	-0.01%
2024/01/24	70.2	116.01	48	115.74	116.00	22.2	77,578	0.03%
2024/01/23	44.5	115.78	65.4	115.99	117.00	-20.9	77,090	-0.03%
2024/01/22	76	115.32	90.4	115.73	116.50	-14.4	75,750	-0.02%
2024/01/19	40	103.95	185	105.19	107.00	-145	72,889	-0.20%	大賣/鉅額交易
2024/01/18	86	97.73	80	96.88	97.70	6	69,445	0.01%
2024/01/17	51.2	99.35	55	99.24	97.90	-3.8	69,404	-0.01%
2024/01/16	20.1	98.85	10	99.14	98.60	10.1	69,586	0.01%
2024/01/15	72.6	100.27	52.1	99.38	98.60	20.5	69,770	0.03%
2024/01/12	49.4	99.47	188.1	99.25	99.50	-138.7	69,377	-0.20%	大賣/鉅額交易
2024/01/11	16.6	96.69	41.5	96.54	97.60	-24.9	68,947	-0.04%
2024/01/10	26	94.52	32	95.14	94.50	-6	70,996	-0.01%
2024/01/09	46.1	95.14	32	95.38	94.00	14.1	72,328	0.02%
2024/01/08	12	95.11	19	94.72	94.40	-7	72,025	-0.01%
2024/01/05	65	94.21	5	93.96	93.60	60	72,968	0.08%
2024/01/04	44	94.28	40	94.04	94.20	4	74,314	0.01%
2024/01/03	32.9	93.51	17	93.46	93.50	15.9	76,970	0.02%
2024/01/02	165.6	95.87	122	94.22	93.70	43.6	77,612	0.06%	大買/大賣/
2023/12/29	65.9	98.14	66.5	98.22	98.60	-0.7	76,858	0.00%
2023/12/28	6.5	97.13	23.4	96.50	95.90	-16.8	76,126	-0.02%
2023/12/27	9.1	96.92	23	97.02	96.70	-14	77,213	-0.02%
2023/12/26	38.6	96.60	23	96.82	97.00	15.6	79,699	0.02%
2023/12/25	36	96.93	91	96.75	96.60	-55	80,972	-0.07%
2023/12/22	61	94.88	28.2	95.01	94.20	32.8	80,706	0.04%
2023/12/21	25	92.99	56	93.93	95.20	-31	80,789	-0.04%
2023/12/20	16	94.21	65	94.29	94.20	-49	80,167	-0.06%
2023/12/19	20.8	93.30	12	93.34	92.00	8.8	79,775	0.01%
2023/12/18	16.1	92.28	14.1	92.76	92.30	2	80,271	0.00%
2023/12/15	19	92.44	8	92.53	91.60	11	81,153	0.01%
2023/12/14	15.1	93.69	62.4	93.40	93.10	-47.3	81,709	-0.06%
2023/12/13	42	92.90	40	92.75	92.90	2	81,924	0.00%
2023/12/12	37.6	91.07	14	90.84	90.50	23.6	82,288	0.03%
2023/12/11	70	92.03	7	92.40	91.80	63	83,190	0.08%
2023/12/08	53	93.63	25	93.40	92.60	28	83,663	0.03%
2023/12/07	24.2	93.35	125	93.44	93.40	-100.8	84,174	-0.12%	大賣/
2023/12/06	66	91.21	14	91.21	91.20	52	85,906	0.06%
2023/12/05	62.2	89.40	21.7	89.40	89.20	40.5	86,114	0.05%
2023/12/04	44.5	92.39	37.3	92.36	91.30	7.2	86,032	0.01%
2023/12/01	49.1	91.70	22	91.77	92.80	27.1	86,253	0.03%
2023/11/30	56.2	91.79	20	91.79	91.50	36.2	86,241	0.04%
2023/11/29	27.5	93.42	29	93.45	93.30	-1.5	86,498	0.00%
2023/11/28	22.3	92.22	16	92.60	92.50	6.3	88,159	0.01%
2023/11/27	55.4	92.93	38	93.22	92.70	17.4	90,725	0.02%
2023/11/24	10.1	95.58	11	95.40	96.00	-0.9	91,275	0.00%
2023/11/22	97.1	98.79	12	98.64	97.60	85.1	94,745	0.09%
2023/11/21	39	102.41	62.4	103.13	102.50	-23.4	97,250	-0.02%
2023/11/20	19	99.23	8	99.34	99.70	11	100,938	0.01%
2023/11/17	11	99.24	10	99.49	99.00	1	102,125	0.00%
2023/11/16	17.4	99.29	17.1	99.35	99.00	0.4	103,972	0.00%
2023/11/15	34.5	100.13	58.5	100.00	99.00	-24	105,424	-0.02%
2023/11/14	69.4	98.97	44	98.65	98.10	25.4	108,376	0.02%
2023/11/13	31	99.03	53.3	99.38	100.00	-22.3	112,049	-0.02%
2023/11/10	61.4	96.60	59	96.36	98.10	2.4	113,658	0.00%
2023/11/09	99.5	98.89	107	98.58	98.60	-7.5	114,264	-0.01%	大賣/
2023/11/08	99.1	98.00	181.5	97.99	97.30	-82.4	115,887	-0.07%	大賣/
2023/11/07	25	93.18	28	93.16	93.40	-3	115,130	0.00%
2023/11/06	11	92.39	27	93.00	92.10	-16	118,831	-0.01%
2023/11/03	25	92.78	31	92.63	91.20	-6	121,725	0.00%
2023/11/02	39	92.97	25	93.49	92.80	14	126,175	0.01%
2023/11/01	13.3	89.76	9	89.83	89.50	4.3	127,805	0.00%
2023/10/31	48.8	92.19	58	92.02	89.40	-9.2	132,840	-0.01%
2023/10/30	41	94.46	22	95.04	93.70	19	134,868	0.01%
2023/10/27	58.5	96.00	79	96.28	94.30	-20.5	138,647	-0.01%
2023/10/26	26.1	93.28	15	93.51	93.20	11.1	140,010	0.01%
2023/10/25	31.6	96.12	25	95.95	95.30	6.6	142,461	0.00%
2023/10/24	68	94.73	75.6	95.11	96.20	-7.6	142,120	-0.01%
2023/10/23	30.6	92.85	53	92.67	92.50	-22.4	141,242	-0.02%
2023/10/20	68.3	90.49	66	91.22	91.40	2.3	141,005	0.00%
2023/10/19	95.2	91.04	111	91.33	91.70	-15.8	140,393	-0.01%	大賣/
2023/10/18	98.5	90.77	125.7	90.13	91.00	-27.2	139,872	-0.02%	大賣/
2023/10/17	99.8	96.80	65.3	96.36	94.70	34.5	137,104	0.03%
2023/10/16	29	98.81	25.2	98.65	98.00	3.9	135,942	0.00%
2023/10/13	82.6	99.56	85	99.57	99.10	-2.4	135,724	0.00%
2023/10/12	139	101.84	161.3	101.31	102.50	-22.3	134,759	-0.02%	大買/大賣/
2023/10/11	254.4	103.27	121.2	105.10	98.20	133.2	134,082	0.10%	大買/大賣/鉅額交易
2023/10/06	51.1	108.94	39.3	108.77	108.50	11.8	134,437	0.01%
2023/10/05	70	106.88	13	106.73	107.00	57	136,130	0.04%
2023/10/04	54.3	105.04	19	105.34	106.00	35.3	137,219	0.03%
2023/10/03	77.5	109.86	51	109.59	108.00	26.5	137,686	0.02%
2023/10/02	30	109.70	203.6	109.39	111.00	-173.5	138,259	-0.13%	大賣/鉅額交易
2023/09/28	77	103.27	30	103.98	101.50	47	137,680	0.03%
2023/09/27	38	101.22	49.1	102.21	103.00	-11.1	137,943	-0.01%
2023/09/26	31.1	102.66	14	102.39	101.50	17.1	138,726	0.01%
2023/09/25	15	101.73	53	102.46	103.00	-38	139,770	-0.03%
2023/09/22	88	100.96	19	101.61	102.50	69	141,561	0.05%
2023/09/21	49	98.67	46.1	99.76	100.50	2.9	142,708	0.00%
2023/09/20	35	99.96	136.3	99.49	98.70	-101.2	143,098	-0.07%	大賣/鉅額交易
2023/09/19	62.7	99.25	45	98.78	98.40	17.7	143,234	0.01%
2023/09/18	32.1	101.51	17.1	101.03	101.00	15.1	143,749	0.01%
2023/09/15	39	106.23	24.2	105.75	104.50	14.9	145,515	0.01%
2023/09/14	63.1	106.48	56	105.99	106.00	7.1	145,823	0.00%
2023/09/13	15.1	101.67	29.2	101.75	102.00	-14.1	145,987	-0.01%
2023/09/12	19.2	101.95	16	102.34	102.00	3.2	147,817	0.00%
2023/09/11	73.5	103.73	63.1	102.79	102.50	10.5	149,199	0.01%
2023/09/08	13.1	109.61	5	110.50	109.00	8.1	149,315	0.01%
2023/09/07	38.1	111.07	16	110.72	110.00	22.1	150,140	0.01%
2023/09/06	43	112.71	56	113.47	113.50	-13	151,328	-0.01%
2023/09/05	54.5	110.95	50	111.66	112.50	4.5	152,889	0.00%
2023/09/04	47.2	111.60	37.2	112.20	112.50	10	153,207	0.01%
2023/09/01	128	111.88	57	110.86	109.00	71	153,384	0.05%	大買/
2023/08/31	40	110.60	100.8	112.53	117.00	-60.7	151,878	-0.04%
2023/08/30	124.2	112.68	121	111.98	112.00	3.2	150,388	0.00%	大買/大賣/
2023/08/29	46	110.92	32	110.28	109.50	14	152,731	0.01%
2023/08/28	85.6	109.13	166.2	108.51	109.50	-80.6	153,126	-0.05%	大賣/
2023/08/25	260.4	112.64	85	111.64	111.00	175.4	155,577	0.11%	大買/鉅額交易
2023/08/24	183.3	128.18	170.1	127.02	122.50	13.1	153,948	0.01%	大買/大賣/
2023/08/23	58.1	124.90	77.1	125.31	127.50	-19	151,950	-0.01%
2023/08/22	58.8	125.26	64	125.09	123.50	-5.2	154,442	0.00%
2023/08/21	79	120.81	57.5	120.24	121.00	21.5	155,205	0.01%
2023/08/18	226.5	120.65	154	122.56	120.50	72.5	154,552	0.05%	大買/大賣/
2023/08/17	219.1	127.55	132.3	127.81	129.00	86.7	151,273	0.06%	大買/大賣/
2023/08/16	95.8	118.54	148.6	121.11	128.00	-52.7	147,325	-0.04%	大賣/
2023/08/15	66.3	118.44	38.1	118.24	116.50	28.3	145,781	0.02%
2023/08/14	88.3	110.88	59	111.21	111.50	29.3	144,619	0.02%
2023/08/11	104.2	116.92	196.1	116.17	115.00	-91.9	141,921	-0.06%	大買/大賣/
2023/08/10	203.5	113.91	103.5	113.25	113.50	100	140,567	0.07%	大買/大賣/
2023/08/09	155.5	121.46	75.2	121.33	120.00	80.2	137,269	0.06%	大買/
2023/08/08	246.1	129.73	162	129.36	129.00	84.1	136,528	0.06%	大買/大賣/
2023/08/07	80	122.96	171.2	122.76	125.00	-91.2	131,929	-0.07%	大賣/
2023/08/04	198.3	114.47	150.6	114.45	114.00	47.7	130,249	0.04%	大買/大賣/
2023/08/02	200.5	127.29	144.2	129.41	121.50	56.3	125,410	0.04%	大買/大賣/
2023/08/01	202.5	132.42	222.1	132.97	135.00	-19.5	123,181	-0.02%	大買/大賣/
2023/07/31	117.8	147.44	110.1	151.37	141.50	7.7	119,189	0.01%	大買/大賣/
2023/07/28	112.7	153.00	82.1	153.31	157.00	30.6	117,057	0.03%	大買/
2023/07/27	37.8	154.78	12	155.21	154.00	25.8	114,413	0.02%
2023/07/26	3.9	154.65	26.4	152.44	156.50	-22.5	115,335	-0.02%
2023/07/25	39	157.71	10.3	159.31	152.00	28.7	115,259	0.02%
2023/07/24	34.6	152.81	22.5	153.31	158.00	12.1	115,382	0.01%
2023/07/21	21.2	139.09	37.5	143.17	147.50	-16.3	115,512	-0.01%
2023/07/20	10.2	133.25	4	131.88	134.50	6.2	115,954	0.01%
2023/07/19	38.1	131.55	28.2	129.94	128.00	9.9	116,322	0.01%
2023/07/18	11.1	135.17	22.5	131.02	133.00	-11.3	116,878	-0.01%
2023/07/17	15.1	141.48	6.5	141.23	139.50	8.6	117,000	0.01%
2023/07/14	24	136.85	25.8	137.18	142.00	-1.8	118,026	0.00%
2023/07/13	87.8	133.37	80	132.54	132.00	7.8	117,676	0.01%
2023/07/12	118.3	121.44	120.5	123.22	124.00	-2.2	114,566	0.00%	大買/大賣/
2023/07/11	64.2	109.73	70.3	111.43	113.00	-6.1	112,635	-0.01%
2023/07/10	90	105.21	126	104.41	103.00	-36	111,414	-0.03%	大賣/
2023/07/07	120.7	106.79	195	107.90	106.00	-74.3	110,867	-0.07%	大買/大賣/
2023/07/06	148.3	106.86	234.8	105.76	105.50	-86.6	109,008	-0.08%	大買/大賣/
2023/07/05	320.3	102.77	115	102.26	102.50	205.2	107,848	0.19%	大買/大賣/鉅額交易
2023/07/04	48.3	101.72	101.3	104.07	105.00	-53	106,113	-0.05%	大賣/
2023/07/03	107	95.67	59	96.08	95.70	48	105,150	0.05%	大買/
2023/06/30	83	88.72	115.1	89.11	90.80	-32.1	104,322	-0.03%	大賣/
2023/06/29	158	82.19	209	81.95	83.60	-51	103,396	-0.05%	大買/大賣/
2023/06/28	79	80.67	90	81.62	78.70	-11	101,949	-0.01%
2023/06/27	27.3	80.44	20	80.25	79.60	7.2	100,933	0.01%
2023/06/26	46	81.96	23	83.10	82.80	23	100,256	0.02%
2023/06/21	131.2	82.43	117	80.84	84.10	14.2	99,270	0.01%	大買/大賣/
2023/06/20	53.2	77.84	39.6	78.13	77.70	13.6	97,590	0.01%
2023/06/19	64.1	79.15	80.1	79.79	78.40	-15.9	96,478	-0.02%
2023/06/16	124.1	80.12	111.5	80.66	80.20	12.6	95,723	0.01%	大買/大賣/
2023/06/15	116	79.56	137.1	79.52	80.20	-21.1	93,255	-0.02%	大買/大賣/
2023/06/14	70.1	75.69	121.7	75.76	76.70	-51.7	90,825	-0.06%	大賣/
2023/06/13	50	71.68	32	71.65	71.80	18	87,985	0.02%
2023/06/12	61.1	72.74	29	71.56	70.70	32.1	86,804	0.04%
2023/06/09	156.1	70.74	162.4	71.29	73.00	-6.3	84,944	-0.01%	大買/大賣/
2023/06/08	60.1	68.69	79	68.79	68.00	-18.9	82,605	-0.02%
2023/06/07	50.1	70.11	48.5	69.45	68.60	1.6	81,273	0.00%
2023/06/06	29	70.98	15	70.81	70.60	14	79,813	0.02%
2023/06/05	70	71.03	114	71.28	71.00	-44	79,062	-0.06%	大賣/
2023/06/02	99.8	73.45	79	73.69	71.10	20.8	77,459	0.03%
2023/06/01	20	67.68	53.1	67.68	69.40	-33.1	73,617	-0.04%
2023/05/31	105.1	66.68	56	66.66	66.70	49.1	71,367	0.07%	大買/
2023/05/30	77.2	67.38	77	67.43	66.30	0.2	66,044	0.00%
2023/05/29	111	67.88	122.6	68.09	68.00	-11.6	63,640	-0.02%	大買/大賣/
2023/05/26	166	65.31	126	65.46	65.00	40	60,859	0.07%	大買/大賣/
2023/05/25	62.1	60.23	90	60.84	61.70	-28	56,693	-0.05%
2023/05/24	87	54.53	89	54.89	56.10	-2	53,445	0.00%
2023/05/23	18	53.73	27	53.90	53.60	-9	51,926	-0.02%
2023/05/22	17	52.99	13.1	53.27	52.70	3.9	50,829	0.01%
2023/05/19	35.1	52.22	58.1	52.49	53.20	-22.9	49,902	-0.05%
2023/05/18	10	50.89	31.6	50.97	50.60	-21.6	48,118	-0.04%
2023/05/17	16	49.20	23	49.44	49.45	-7	46,770	-0.01%
2023/05/16	7	48.66	8	48.66	48.45	-1	45,829	0.00%
2023/05/15	29	49.24	37	49.62	48.50	-8	44,747	-0.02%
2023/05/12	46	47.99	82	49.29	50.10	-35.9	43,504	-0.08%
2023/05/11	17	47.80	33	47.87	47.50	-16	40,848	-0.04%
2023/05/10	34.6	48.28	12	48.09	48.10	22.6	40,176	0.06%
2023/05/09	13	49.01	31	49.28	50.00	-18	39,277	-0.05%
2023/05/08	11	50.31	33	50.32	49.90	-22	38,509	-0.06%
2023/05/05	3	49.40	5	49.53	49.15	-2	37,793	-0.01%
2023/05/04	14	48.51	10	48.76	49.55	4	37,416	0.01%
2023/05/03	39.1	48.96	7	49.03	48.95	32.1	36,729	0.09%
2023/05/02	23	48.85	56	49.34	50.10	-33	36,394	-0.09%
2023/04/28	40	45.96	49.2	46.09	46.50	-9.2	35,295	-0.03%
2023/04/27	3	45.72	23	46.07	46.00	-20	34,667	-0.06%
2023/04/26	12	44.50	14	44.49	45.00	-2	33,828	-0.01%
2023/04/25	15.2	44.15	3	44.28	43.70	12.2	32,985	0.04%
2023/04/24	14	46.20	22	46.10	46.20	-8	31,630	-0.03%
2023/04/21	19.1	44.54	42	44.67	44.50	-22.9	30,785	-0.07%
2023/04/20	17	45.54	10	45.91	45.80	7	29,599	0.02%
2023/04/19	32	46.09	44.7	45.79	45.65	-12.7	28,817	-0.04%
2023/04/18	23.1	43.72	18.9	43.56	43.45	4.2	27,272	0.02%
2023/04/17	21.1	44.59	16	44.47	44.20	5.1	26,654	0.02%
2023/04/14	9	44.30	8	44.36	43.95	1	26,180	0.00%
2023/04/13	30	44.82	21	44.71	44.45	9	25,236	0.04%
2023/04/12	23.9	44.94	56	45.05	45.15	-32.1	24,386	-0.13%
2023/04/11	17	43.39	26	43.46	43.45	-9	23,306	-0.04%
2023/04/10	16.2	42.37	32	42.52	43.40	-15.8	22,753	-0.07%
2023/04/07	8	40.66	3	40.55	40.60	5	21,414	0.02%
2023/04/06	10	40.80	6	41.18	41.40	4	20,966	0.02%
2023/03/31	61	41.63	71	41.61	41.85	-10	20,410	-0.05%
2023/03/30	53	41.42	136	41.25	41.60	-83	19,804	-0.42%	大賣/
2023/03/29	17	39.52	23	39.10	39.55	-6	18,541	-0.03%
2023/03/28	20	39.76	31.2	40.24	39.40	-11.2	18,323	-0.06%
2023/03/27	22	40.93	41.4	40.81	41.20	-19.4	18,137	-0.11%
2023/03/24	39	39.70	42.2	39.70	40.00	-3.2	17,776	-0.02%
2023/03/23	19	38.75	31.3	38.98	39.65	-12.3	16,814	-0.07%
2023/03/22	8	37.69	55	37.84	38.20	-47	15,790	-0.30%
2023/03/21	31	37.06	43	37.19	37.55	-12	15,307	-0.08%
2023/03/20	30	35.62	31.2	35.65	35.90	-1.2	14,354	-0.01%
2023/03/17	0	0.00	15	34.93	34.95	-15	14,196	-0.11%
2023/03/16	1	34.30	12	34.52	34.55	-11	13,982	-0.08%
2023/03/15	39	34.41	80	34.50	34.50	-41	13,837	-0.30%
2023/03/14	0	0.00	4	33.58	33.55	-4	13,442	-0.03%
2023/03/13	5	33.23	6	33.40	33.65	-1	13,450	-0.01%
2023/03/10	0	0.00	50	33.55	33.60	-50	13,325	-0.38%
2023/03/08	1	33.60	8.4	33.69	33.80	-7.4	13,102	-0.06%
2023/03/07	0.1	33.05	5	33.08	33.15	-4.9	12,831	-0.04%
2023/03/06	1	32.85	2	32.83	32.85	-1	12,700	-0.01%
2023/03/03	0	0.00	1	32.65	32.65	-1	12,665	-0.01%
2023/03/02	2	32.30	1	32.25	32.35	1	12,673	0.01%
2023/03/01	2	32.30	1.5	32.53	32.55	0.5	12,625	0.00%
2023/02/24	51	33.09	4	32.66	33.15	47	12,354	0.38%
2023/02/23	2	32.20	5	32.20	32.20	-3	11,845	-0.03%
2023/02/22	5	31.74	10	31.70	31.75	-5	11,623	-0.04%
2023/02/21	0	0.00	1	31.60	31.75	-1	11,700	-0.01%
2023/02/20	5	31.70	0	0.00	31.70	5	11,823	0.04%
2023/02/15	0	0.00	4.1	31.70	31.80	-4.1	12,205	-0.03%
2023/02/14	9	31.85	0	0.00	31.75	9	12,160	0.07%
2023/02/13	1	31.70	5	31.75	31.70	-4	12,208	-0.03%
2023/02/09	0	0.00	8	31.61	31.80	-8	12,478	-0.06%
2023/02/08	4	31.90	1	31.95	31.90	3	12,584	0.02%
2023/02/07	2	31.90	1	31.95	31.95	1	12,556	0.01%
2023/02/06	1	31.95	2	31.85	31.95	-1	12,536	-0.01%
2023/02/03	0	0.00	8.1	31.89	31.95	-8.1	12,466	-0.06%
2023/02/02	0	0.00	2	31.78	31.80	-2	12,352	-0.02%
2023/02/01	1.5	31.33	0	0.00	31.40	1.5	12,154	0.01%
2023/01/31	0	0.00	2	31.50	31.50	-2	12,085	-0.02%
2023/01/30	0	0.00	1	30.70	31.20	-1	11,639	-0.01%
2023/01/17	2	30.10	21	30.15	30.20	-19	11,224	-0.17%
2023/01/16	1	30.05	1	30.10	30.10	0	11,192	0.00%
2023/01/13	0	0.00	1	30.15	30.20	-1	11,160	-0.01%
2023/01/12	0	0.00	3	30.10	30.10	-3	11,461	-0.03%
2023/01/11	0	0.00	25	30.21	30.30	-25	11,486	-0.22%
2023/01/10	0	0.00	9	30.13	30.15	-9	11,454	-0.08%
2023/01/09	0	0.00	3	29.97	30.00	-3	11,397	-0.03%
2023/01/06	1	29.30	0	0.00	29.30	1	11,294	0.01%
2023/01/05	1	29.45	2	29.45	29.50	-1	11,305	-0.01%
2023/01/04	1	29.30	14	29.32	29.40	-13	11,325	-0.11%
2023/01/03	13	29.09	1	29.10	29.20	12	11,411	0.11%
2022/12/30	0	0.00	1	29.40	29.40	-1	11,354	-0.01%
2022/12/29	0	0.00	18	29.00	29.45	-18	11,320	-0.16%
2022/12/28	2	29.25	1	29.20	29.30	1	11,333	0.01%
2022/12/26	2	29.75	1	29.55	29.65	1	11,466	0.01%
2022/12/23	11	29.78	12	29.73	29.90	-1	11,554	-0.01%
2022/12/22	0	0.00	1	30.25	30.15	-1	11,599	-0.01%
2022/12/21	0	0.00	5	30.12	30.05	-5	11,359	-0.04%
2022/12/20	11	30.25	15	30.34	30.10	-4	11,021	-0.04%
2022/12/19	0	0.00	19	30.39	30.50	-19	10,535	-0.18%
2022/12/16	0	0.00	10	29.72	30.00	-10	9,847	-0.10%
2022/12/15	1	29.15	2	29.25	29.30	-1	9,325	-0.01%
2022/12/14	0	0.00	4	29.00	29.15	-4	9,391	-0.04%
2022/12/13	0	0.00	11.1	28.82	28.90	-11.1	9,446	-0.12%
2022/12/12	0	0.00	5	28.50	28.50	-5	9,340	-0.05%
2022/12/09	0	0.00	6	28.30	28.40	-6	9,552	-0.06%
2022/12/08	4	27.74	8	27.61	27.80	-4	9,404	-0.04%
2022/12/07	5	27.25	0	0.00	27.30	5	9,349	0.05%
2022/12/06	1	27.20	0	0.00	27.50	1	9,356	0.01%
2022/12/05	1	27.40	0	0.00	27.35	1	9,314	0.01%
2022/11/30	4	27.44	0	0.00	27.65	4	9,253	0.04%
2022/11/29	0	0.00	0.2	27.65	27.65	-0.2	9,274	0.00%
2022/11/23	0	0.00	1	27.35	27.50	-1	9,397	-0.01%
2022/11/21	1	27.20	0	0.00	27.35	1	9,523	0.01%
2022/11/16	0	0.00	1	27.50	27.70	-1	9,458	-0.01%
2022/11/15	2	27.45	1	27.50	27.55	1	9,377	0.01%
2022/11/14	0	0.00	1	27.50	27.50	-1	9,287	-0.01%
2022/11/11	6	27.38	9	27.31	27.50	-3	9,163	-0.03%
2022/11/08	1	27.30	0	0.00	27.25	1	9,048	0.01%
2022/11/07	0	0.00	1	26.50	26.80	-1	8,928	-0.01%
2022/11/04	9.1	25.32	0	0.00	25.35	9.1	8,804	0.10%
2022/11/03	0	0.00	1	25.90	25.80	-1	8,643	-0.01%
2022/10/31	0	0.00	2	26.10	26.05	-2	9,028	-0.02%
2022/10/28	12	25.83	0	0.00	25.80	12	9,060	0.13%
2022/10/24	1	26.25	0	0.00	26.15	1	9,249	0.01%
2022/10/21	1	26.10	0	0.00	26.10	1	9,298	0.01%
2022/10/20	4.1	25.90	0	0.00	26.35	4.1	9,352	0.04%
2022/10/18	1	26.20	0	0.00	26.20	1	8,926	0.01%
2022/10/17	0	0.00	17	26.35	26.60	-17	8,831	-0.19%
2022/10/14	2	26.55	0	0.00	26.55	2	8,746	0.02%
2022/10/13	0	0.00	0.1	26.50	26.50	-0.1	8,757	0.00%
2022/10/12	3	26.40	0	0.00	26.50	3	8,748	0.03%
2022/10/07	3	26.95	0	0.00	26.80	3	8,691	0.03%
2022/10/03	0	0.00	1	26.40	26.75	-1	8,819	-0.01%
2022/09/29	1	26.85	4	27.45	27.35	-3	8,855	-0.03%
2022/09/28	0	0.00	4	26.85	26.85	-4	9,189	-0.04%
2022/09/27	0	0.00	1	27.00	26.85	-1	9,365	-0.01%
2022/09/26	1	26.85	0	0.00	26.95	1	9,479	0.01%
2022/09/21	1	27.45	0	0.00	27.40	1	9,831	0.01%
2022/09/19	0	0.00	1	27.40	27.55	-1	9,452	-0.01%
2022/09/16	4	27.01	0	0.00	27.35	4	9,314	0.04%
2022/09/15	0	0.00	2	27.65	27.35	-2	9,093	-0.02%
2022/09/14	1	27.45	1	27.35	27.40	0	9,045	0.00%
2022/09/13	1	27.50	0	0.00	27.65	1	9,082	0.01%
2022/09/08	1	26.65	0	0.00	27.20	1	9,338	0.01%
2022/09/07	6	26.65	0	0.00	26.75	6	9,324	0.06%
2022/09/06	2	27.20	0	0.00	26.95	2	9,343	0.02%
2022/09/05	2	27.10	1	27.10	27.15	1	9,307	0.01%
2022/09/02	1	27.35	0	0.00	27.30	1	9,268	0.01%
2022/09/01	1	27.40	0	0.00	27.45	1	9,245	0.01%
2022/08/31	0	0.00	4	27.70	27.70	-4	9,214	-0.04%
2022/08/29	5	27.35	0	0.00	27.35	5	9,085	0.06%
2022/08/25	1	27.90	0	0.00	27.95	1	9,016	0.01%
2022/08/24	2	27.88	7	27.81	27.85	-5	9,036	-0.06%
2022/08/22	5	28.35	1	28.35	28.20	4	9,079	0.04%
2022/08/18	0	0.00	2.3	28.25	28.35	-2.3	9,070	-0.03%
2022/08/17	0	0.00	2	28.18	28.35	-2	9,096	-0.02%
2022/08/15	5	28.11	7	27.90	27.90	-2	9,039	-0.02%
2022/08/12	1	28.60	9	28.52	28.65	-8	8,959	-0.09%
2022/08/11	0.2	28.00	8.1	28.05	28.40	-8	8,965	-0.09%
2022/08/10	0	0.00	12	28.10	28.15	-12	8,842	-0.14%
2022/08/09	2	27.75	1	27.75	28.00	1	8,789	0.01%
2022/08/08	1	27.25	4	27.58	27.65	-3	8,686	-0.03%
2022/08/05	1.1	27.30	8	27.21	27.35	-6.9	8,636	-0.08%
2022/08/04	1	26.70	0	0.00	26.70	1	8,585	0.01%
2022/08/03	0	0.00	5	26.60	26.85	-5	8,611	-0.06%
2022/08/02	0	0.00	4	26.10	26.40	-4	8,779	-0.05%
2022/08/01	2.2	26.21	4	26.40	26.30	-1.8	9,017	-0.02%
2022/07/29	0	0.00	3	26.25	26.50	-3	9,047	-0.03%
2022/07/27	1	25.90	2	25.95	26.00	-1	8,975	-0.01%
2022/07/21	0	0.00	2	24.95	25.10	-2	9,340	-0.02%
2022/07/20	1	25.00	28	25.04	24.90	-27	9,412	-0.29%
2022/07/19	1	24.50	0	0.00	24.65	1	9,608	0.01%
2022/07/18	1	24.45	0	0.00	24.50	1	9,641	0.01%
2022/07/15	1.1	24.20	0	0.00	24.45	1.1	9,614	0.01%
2022/07/14	2	24.45	1	24.40	24.30	1	9,570	0.01%
2022/07/13	3	24.00	0	0.00	23.95	3	9,570	0.03%
2022/07/12	1	24.00	2	23.98	23.95	-1	9,525	-0.01%
2022/07/11	1	24.65	3	24.65	24.45	-2	9,411	-0.02%
2022/07/08	1	24.05	20	24.05	24.05	-19	9,294	-0.20%
2022/07/07	1	23.75	0	0.00	23.60	1	9,233	0.01%
2022/07/06	10.1	23.50	0	0.00	23.40	10.1	9,172	0.11%
2022/07/05	7	26.17	0	0.00	26.25	7	8,734	0.08%
2022/07/04	26	26.50	0.2	26.50	26.30	25.8	8,555	0.30%
2022/07/01	6	26.53	0	0.00	26.35	6	8,570	0.07%
2022/06/30	3.2	26.77	10	26.85	26.70	-6.8	8,398	-0.08%
2022/06/29	1	28.05	0	0.00	27.65	1	8,141	0.01%
2022/06/28	3	28.10	0	0.00	28.30	3	8,119	0.04%
2022/06/23	0.1	28.27	5	28.32	28.15	-5	8,119	-0.06%
2022/06/21	0	0.00	2	28.83	28.75	-2	8,161	-0.02%
2022/06/20	3	28.12	0	0.00	28.20	3	8,198	0.04%
2022/06/17	0	0.00	2.5	28.55	28.95	-2.5	8,162	-0.03%
2022/06/16	2	28.88	0	0.00	28.85	2	8,147	0.02%
2022/06/15	3	28.80	0	0.00	28.90	3	8,172	0.04%
2022/06/14	1	28.45	0	0.00	28.80	1	8,305	0.01%
2022/06/10	2	28.63	4	28.85	28.80	-2	8,385	-0.02%
2022/06/08	1	28.55	0	0.00	28.65	1	8,456	0.01%
2022/06/07	3	28.60	1	28.65	28.55	2	8,551	0.02%
2022/06/06	1	28.70	0	0.00	28.55	1	8,762	0.01%
2022/06/02	0	0.00	0.2	28.75	28.80	-0.2	8,880	0.00%
2022/06/01	2	28.65	1	28.60	28.60	1	9,181	0.01%
2022/05/31	1	28.50	1	28.55	28.40	0	9,331	0.00%
2022/05/30	0	0.00	3	28.20	28.20	-3	9,486	-0.03%
2022/05/26	3	27.47	0	0.00	27.35	3	10,328	0.03%
2022/05/24	2	27.33	0	0.00	27.30	2	15,680	0.01%
2022/05/20	5	27.78	0	0.00	27.80	5	16,292	0.03%
2022/05/17	0.2	27.90	1	27.85	27.85	-0.8	16,654	0.00%
2022/05/13	1	27.10	2	27.10	27.15	-1	17,090	-0.01%
2022/05/12	4	27.05	0	0.00	27.00	4	17,210	0.02%
2022/05/11	3	27.27	2	27.40	27.30	1	17,331	0.01%
2022/05/10	3.1	27.07	2	27.35	27.40	1.1	17,953	0.01%
2022/05/09	8.1	27.72	23	27.65	27.70	-14.9	18,037	-0.08%
2022/05/06	3.1	28.85	4	28.98	29.05	-0.9	18,036	0.00%
2022/05/05	1	28.95	1	29.00	29.15	0	18,217	0.00%
2022/05/03	1	28.30	0	0.00	28.65	1	18,862	0.01%
2022/04/28	7	28.28	0	0.00	28.40	7	19,548	0.04%
2022/04/27	27	28.39	0	0.00	28.25	27	20,025	0.13%
2022/04/26	2	28.68	5	28.80	28.85	-3	20,920	-0.01%
2022/04/25	6	28.77	0	0.00	28.60	6	20,981	0.03%
2022/04/22	8	29.11	2	29.18	29.10	6	20,926	0.03%
2022/04/21	7	29.38	0	0.00	29.30	7	20,976	0.03%
2022/04/20	2	29.15	3	29.35	29.15	-1	21,222	0.00%
2022/04/19	1	29.35	2	29.50	29.25	-1	21,442	0.00%
2022/04/18	10	29.25	1	29.35	29.35	9	21,638	0.04%
2022/04/15	1	29.30	0	0.00	29.40	1	21,712	0.00%
2022/04/13	0.2	29.33	0	0.00	29.40	0.2	21,823	0.00%
2022/04/12	2.1	29.05	0	0.00	29.00	2.1	21,825	0.01%
2022/04/11	26	29.35	0	0.00	29.05	26	21,787	0.12%
2022/04/08	4	29.20	3	29.32	29.15	1	21,735	0.00%
2022/04/07	6	29.48	8	29.35	29.25	-2	21,684	-0.01%
2022/04/06	3	29.82	0.3	29.90	29.80	2.7	21,532	0.01%
2022/04/01	1	29.90	0	0.00	29.90	1	21,560	0.00%
2022/03/31	4	29.90	0	0.00	29.75	4	21,547	0.02%
2022/03/30	1	29.90	0	0.00	29.85	1	21,445	0.00%
2022/03/29	2	29.83	0	0.00	29.80	2	21,425	0.01%
2022/03/28	3	29.77	0	0.00	29.95	3	21,459	0.01%
2022/03/25	6.1	29.94	0	0.00	29.85	6.1	21,537	0.03%
2022/03/24	3	29.57	2	29.65	29.70	1	21,579	0.00%
2022/03/23	7	30.04	3	29.90	29.80	4	21,573	0.02%
2022/03/22	2	30.05	5.1	30.20	30.00	-3.1	21,462	-0.01%
2022/03/21	11	30.00	0	0.00	30.05	11	21,350	0.05%
2022/03/18	13	29.68	3	29.75	29.75	10	21,183	0.05%
2022/03/17	4	29.58	0	0.00	29.60	4	21,161	0.02%
2022/03/16	3	29.23	2	29.40	29.50	1	20,999	0.00%
2022/03/15	0	0.00	3	29.55	29.35	-3	20,977	-0.01%
2022/03/14	1	29.70	3	29.63	29.65	-2	20,942	-0.01%
2022/03/10	2	29.40	22	29.24	29.45	-20	20,969	-0.10%
2022/03/09	23	28.90	0	0.00	28.80	23	20,932	0.11%
2022/03/08	0	0.00	2	29.00	28.95	-2	20,708	-0.01%
2022/03/07	7	29.03	3	28.93	28.90	4	20,692	0.02%
2022/03/04	10	29.45	5	29.45	29.50	5	20,859	0.02%
2022/03/03	2	29.40	0	0.00	29.50	2	20,771	0.01%
2022/03/02	0	0.00	3	29.40	29.35	-3	20,565	-0.01%
2022/03/01	11	29.49	0	0.00	29.35	11	20,298	0.05%
2022/02/25	4	29.31	10	29.30	29.40	-6	19,738	-0.03%
2022/02/24	32.5	29.30	6	29.23	29.25	26.5	15,179	0.17%
2022/02/23	2	29.95	0	0.00	30.00	2	14,379	0.01%
2022/02/22	3	30.07	9	30.13	30.25	-6	14,076	-0.04%
2022/02/21	0	0.00	1	30.15	30.30	-1	13,822	-0.01%
2022/02/18	1	30.25	1	30.40	30.30	0	13,645	0.00%
2022/02/17	9	30.46	0	0.00	30.60	9	13,443	0.07%
2022/02/16	13	30.43	1	30.40	30.40	12	13,387	0.09%
2022/02/15	11	30.18	8	30.37	30.65	3	13,191	0.02%
2022/02/14	18	30.44	1	30.50	30.30	17	12,885	0.13%
2022/02/11	11	30.85	5.5	31.00	31.00	5.5	12,731	0.04%
2022/02/10	28	30.70	20	30.80	30.80	8	12,609	0.06%
2022/02/09	7	31.80	1	31.85	32.00	6	12,229	0.05%
2022/02/08	13	31.80	33	31.83	32.00	-20	12,001	-0.17%
2022/02/07	28	31.41	20	31.36	31.60	8	11,987	0.07%
2022/01/26	30	31.43	14	31.30	31.35	16	11,803	0.14%
2022/01/25	21	31.20	15	31.42	31.60	6	11,590	0.05%
2022/01/24	8	30.88	15	31.32	31.45	-7	11,204	-0.06%
2022/01/21	30	31.05	2	31.03	31.25	28	10,801	0.26%
2022/01/20	9	31.11	12	31.14	31.50	-3	10,475	-0.03%
2022/01/19	68	30.52	54	31.11	30.95	14	9,896	0.14%
2022/01/18	13	29.99	0	0.00	30.00	13	8,844	0.15%
2022/01/17	2	30.05	14	30.14	30.15	-12	8,720	-0.14%
2022/01/14	4	29.80	3	29.78	29.85	1	8,630	0.01%
2022/01/13	2	29.65	0.5	29.70	30.00	1.5	8,751	0.02%
2022/01/12	1	29.75	11	29.51	29.75	-10	8,633	-0.12%
2022/01/10	1	29.15	3	29.30	29.10	-2	8,222	-0.02%
2022/01/07	2	29.10	0	0.00	29.05	2	8,195	0.02%
2022/01/06	2	28.95	5	28.95	28.95	-3	8,183	-0.04%
2022/01/03	0	0.00	5	29.40	29.00	-5	8,450	-0.06%
2021/12/30	0	0.00	11	29.20	29.15	-11	8,766	-0.13%
2021/12/28	1	29.10	0	0.00	29.20	1	8,874	0.01%
2021/12/24	1	29.10	0	0.00	29.10	1	8,970	0.01%
2021/12/22	2	29.00	0	0.00	28.95	2	9,038	0.02%
2021/12/21	5	29.15	2	29.05	28.95	3	8,999	0.03%
2021/12/20	1	28.80	0	0.00	28.90	1	8,949	0.01%
2021/12/15	3	28.90	0	0.00	29.00	3	8,920	0.03%
2021/12/14	32	28.99	0	0.00	29.00	32	9,055	0.35%
2021/12/13	1	29.00	1	29.55	29.00	0	9,093	0.00%
2021/12/09	3	29.00	0	0.00	29.15	3	9,208	0.03%
2021/12/08	2	29.40	1	29.15	29.20	1	9,224	0.01%
2021/12/06	7	29.23	1	29.30	29.30	6	9,161	0.07%
2021/12/02	0	0.00	2	29.35	29.15	-2	9,150	-0.02%
2021/12/01	25	29.25	20	29.25	29.30	5	9,177	0.05%
2021/11/30	0	0.00	7	29.76	28.60	-7	9,029	-0.08%
2021/11/29	0	0.00	7	29.22	29.30	-7	8,533	-0.08%
2021/11/26	3	29.27	1	29.50	29.15	2	8,478	0.02%
2021/11/25	0	0.00	2	29.50	29.65	-2	8,556	-0.02%
2021/11/24	0	0.00	20	29.15	29.35	-20	8,523	-0.23%
2021/11/23	1	29.05	2	29.00	29.10	-1	8,519	-0.01%
2021/11/22	0	0.00	6	29.39	29.40	-6	8,569	-0.07%
2021/11/19	0	0.00	3	29.10	29.20	-3	8,606	-0.03%
2021/11/18	8	28.80	0	0.00	28.80	8	8,619	0.09%
2021/11/17	1	28.90	1	28.90	28.80	0	8,680	0.00%
2021/11/15	1	28.80	0.4	28.85	28.75	0.6	8,784	0.01%
2021/11/12	0	0.00	3	28.75	28.80	-3	8,839	-0.03%
2021/11/10	0	0.00	2	28.70	28.95	-2	9,163	-0.02%
2021/11/09	4	28.66	26	28.65	28.85	-22	9,297	-0.24%
2021/11/08	13	28.46	17	28.93	28.45	-4	9,288	-0.04%
2021/11/05	18	29.57	0	0.00	29.55	18	9,167	0.20%
2021/11/04	4	29.74	9	29.56	29.80	-5	9,214	-0.05%
2021/11/03	10	29.20	7	29.26	29.30	3	9,028	0.03%
2021/11/01	3	29.00	6	29.02	29.10	-3	9,537	-0.03%
2021/10/29	6	29.09	10	29.13	29.20	-4	9,619	-0.04%
2021/10/27	5	29.23	0	0.00	29.35	5	9,985	0.05%
2021/10/26	0	0.00	2.2	29.24	29.30	-2.2	10,226	-0.02%
2021/10/25	0	0.00	2	29.20	29.20	-2	10,286	-0.02%
2021/10/22	2	29.15	17	29.20	29.25	-15	10,483	-0.14%
2021/10/21	1	29.15	18.1	29.18	29.10	-17.1	10,481	-0.16%
2021/10/20	4	28.85	34	28.76	28.90	-30	10,426	-0.29%
2021/10/19	10	28.30	2	28.43	28.50	8	10,454	0.08%
2021/10/18	20	28.50	0	0.00	28.35	20	10,711	0.19%
2021/10/15	6	28.54	5	28.60	28.70	1	12,208	0.01%
2021/10/14	1	28.40	8	28.52	28.40	-7	12,692	-0.06%
2021/10/13	4	28.65	6.6	28.85	28.70	-2.6	12,980	-0.02%
2021/10/12	12	28.41	14	28.36	28.70	-2	13,135	-0.02%
2021/10/08	1	28.40	2	28.40	28.40	-1	13,243	-0.01%
2021/10/07	12	28.33	43	28.17	28.35	-31	13,279	-0.23%
2021/10/06	0	0.00	10	27.50	27.55	-10	13,170	-0.08%
2021/10/05	16	27.20	0	0.00	27.40	16	13,192	0.12%
2021/10/04	3	27.18	0	0.00	27.15	3	13,283	0.02%
2021/09/30	1	27.20	0	0.00	27.50	1	13,451	0.01%
2021/09/29	6.5	27.32	0	0.00	27.25	6.5	13,541	0.05%
2021/09/28	4	27.63	0	0.00	27.70	4	13,644	0.03%
2021/09/27	3	27.67	1	27.65	27.60	2	13,995	0.01%
2021/09/24	1	27.70	0	0.00	27.70	1	14,038	0.01%
2021/09/23	10	27.75	11	27.60	27.75	-1	14,059	-0.01%
2021/09/22	7	27.22	0	0.00	27.40	7	14,101	0.05%
2021/09/17	0.1	27.80	2	27.80	27.70	-1.9	14,159	-0.01%
2021/09/16	3	27.85	0	0.00	27.70	3	14,152	0.02%
2021/09/15	9	27.59	21	27.86	27.75	-12	14,166	-0.08%
2021/09/14	2	27.15	0	0.00	27.20	2	14,033	0.01%
2021/09/13	5	27.00	0	0.00	27.05	5	14,016	0.04%
2021/09/10	5	27.14	0.1	27.30	27.15	4.9	14,056	0.03%
2021/09/09	1	27.05	0	0.00	27.10	1	14,211	0.01%
2021/09/08	0	0.00	2	27.13	27.20	-2	14,292	-0.01%
2021/09/07	1	27.55	12	27.52	27.45	-11	14,376	-0.08%
2021/09/03	2	27.58	0	0.00	27.55	2	14,530	0.01%
2021/09/02	1	27.50	4	27.70	27.50	-3	14,725	-0.02%
2021/09/01	2	27.65	0	0.00	27.55	2	14,856	0.01%
2021/08/30	2	27.60	3	27.62	27.65	-1	14,854	-0.01%
2021/08/27	1	27.50	0	0.00	27.50	1	14,902	0.01%
2021/08/26	7.1	27.34	2	27.40	27.35	5.1	14,962	0.03%
2021/08/25	28	27.80	0	0.00	27.75	28	15,092	0.19%
2021/08/24	0	0.00	30	27.40	27.60	-30	15,225	-0.20%
2021/08/23	3	27.00	0	0.00	26.95	3	15,310	0.02%
2021/08/20	3.6	26.89	4	26.80	26.90	-0.4	15,435	0.00%
2021/08/19	13	26.63	7	26.76	26.70	6	16,216	0.04%
2021/08/18	14	26.82	0	0.00	27.00	14	16,212	0.09%
2021/08/17	2.2	26.75	1	26.85	26.75	1.2	16,279	0.01%
2021/08/16	9	26.84	0	0.00	26.70	9	16,316	0.06%
2021/08/13	10.8	27.13	1	27.10	27.15	9.8	16,292	0.06%
2021/08/12	28	27.20	1	27.25	27.35	27	16,283	0.17%
2021/08/11	2	27.35	0	0.00	27.20	2	16,355	0.01%
2021/08/10	10	27.15	0	0.00	27.20	10	16,448	0.06%
2021/08/09	8	27.34	0	0.00	27.30	8	16,610	0.05%
2021/08/06	13	27.44	8	27.60	27.70	5	16,679	0.03%
2021/08/05	5	27.14	0	0.00	27.10	5	16,561	0.03%
2021/08/04	3	27.22	1	27.40	27.30	2	16,863	0.01%
2021/08/03	8	27.18	6	27.15	27.40	2	17,018	0.01%
2021/07/30	10	27.88	1	28.00	27.75	9	16,996	0.05%
2021/07/29	5	28.00	0	0.00	28.00	5	16,936	0.03%
2021/07/28	3	27.88	1	27.80	28.05	2	17,088	0.01%
2021/07/27	14	28.13	2	28.10	28.15	12	17,297	0.07%
2021/07/26	11	28.15	0	0.00	28.10	11	17,603	0.06%
2021/07/23	0	0.00	2	28.15	28.10	-2	17,588	-0.01%
2021/07/22	8	28.26	1	28.50	28.20	7	17,556	0.04%
2021/07/21	51.6	28.21	6	28.22	28.05	45.6	17,414	0.26%
2021/07/20	29.9	31.22	0	0.00	31.20	29.9	16,072	0.19%
2021/07/19	9	31.56	3	31.50	31.65	6	15,731	0.04%
2021/07/16	1.1	31.80	0	0.00	31.75	1.1	15,823	0.01%
2021/07/15	4	32.01	0	0.00	31.95	4	15,840	0.03%
2021/07/14	0	0.00	2	32.20	32.10	-2	15,771	-0.01%
2021/07/13	15.5	32.53	1	32.45	32.20	14.5	15,830	0.09%
2021/07/12	13	32.63	0	0.00	32.65	13	15,761	0.08%
2021/07/09	12	32.57	0	0.00	32.70	12	15,802	0.08%
2021/07/08	3	33.07	29	32.91	32.80	-26	16,007	-0.16%
2021/07/07	0	0.00	8	32.62	32.75	-8	16,035	-0.05%
2021/07/06	1	32.60	0	0.00	32.70	1	16,221	0.01%
2021/07/05	6	32.54	6	32.57	32.55	0	16,263	0.00%
2021/07/02	17	32.06	16	32.16	32.35	1	16,203	0.01%
2021/07/01	9	31.27	0	0.00	31.05	9	16,089	0.06%
2021/06/30	3	31.05	8	31.00	31.00	-5	16,096	-0.03%
2021/06/28	1	30.80	8	30.80	30.80	-7	16,267	-0.04%
2021/06/25	1	30.55	2	30.90	30.80	-1	16,274	-0.01%
2021/06/24	1	30.40	0	0.00	30.40	1	16,354	0.01%
2021/06/22	2	30.40	5	30.60	30.40	-3	16,918	-0.02%
2021/06/21	7	30.60	2	30.68	30.30	5	17,834	0.03%
2021/06/17	5	30.70	17	30.74	30.60	-12	18,405	-0.07%
2021/06/16	10	30.55	1	30.50	30.60	9	19,062	0.05%
2021/06/15	2	30.20	0	0.00	30.15	2	19,614	0.01%
2021/06/11	2	30.20	0	0.00	30.15	2	19,612	0.01%
2021/06/10	3	30.00	0	0.00	30.25	3	19,681	0.02%
2021/06/09	5	30.23	3	30.23	30.20	2	19,730	0.01%
2021/06/08	2	30.75	1	30.70	30.65	1	19,762	0.01%
2021/06/07	12	30.58	2	30.60	30.55	10	19,818	0.05%
2021/06/03	1	31.20	5	31.35	31.25	-4	19,870	-0.02%
2021/06/02	6	31.58	1	31.40	31.35	5	19,923	0.03%
2021/06/01	7	31.39	15	31.40	31.40	-8	19,887	-0.04%
2021/05/31	5	30.61	0	0.00	30.75	5	19,846	0.03%
2021/05/28	0	0.00	2	30.50	30.55	-2	19,835	-0.01%
2021/05/27	2	29.63	3	29.30	29.55	-1	19,905	-0.01%
2021/05/26	5	29.91	0	0.00	29.70	5	19,518	0.03%
2021/05/25	4	29.55	0	0.00	29.55	4	19,581	0.02%
2021/05/21	1	29.10	0	0.00	29.10	1	19,682	0.01%
2021/05/19	3	28.95	10.2	28.85	29.15	-7.2	19,594	-0.04%
2021/05/18	3	28.65	3	28.68	28.70	0	19,648	0.00%
2021/05/17	21	28.44	1	27.95	27.90	20	19,605	0.10%
2021/05/14	9	29.70	0	0.00	29.55	9	19,375	0.05%
2021/05/13	2	30.00	1	29.70	29.70	1	19,318	0.01%
2021/05/12	20	29.77	4	29.10	30.00	16	19,135	0.08%
2021/05/11	1.8	30.80	10	30.84	30.50	-8.2	18,813	-0.04%
2021/05/10	13	30.92	27	30.50	31.20	-14	18,683	-0.07%
2021/05/07	3	31.03	4	31.20	31.15	-1	19,015	-0.01%
2021/05/05	5	30.84	1	30.90	30.80	4	20,029	0.02%
2021/05/04	12	30.96	16	31.02	31.15	-4	19,961	-0.02%
2021/05/03	22.9	31.81	17	31.81	31.65	5.9	19,780	0.03%
2021/04/29	7	32.64	6	32.58	32.70	1	19,586	0.01%
2021/04/28	36	32.62	6	32.61	32.70	30	19,594	0.15%
2021/04/27	10.2	32.64	3	32.75	32.60	7.2	19,730	0.04%
2021/04/26	5	32.68	2	32.80	32.80	3	19,659	0.02%
2021/04/23	26	32.26	0	0.00	32.45	26	19,574	0.13%
2021/04/22	19	32.72	5	32.63	32.55	14	19,688	0.07%
2021/04/21	32	33.06	11	33.07	33.00	21	19,681	0.11%
2021/04/20	1	33.10	1	33.25	33.10	0	19,604	0.00%
2021/04/19	4	33.10	1	33.00	33.05	3	19,556	0.02%
2021/04/16	1	33.05	1.1	32.91	32.95	-0.1	19,469	0.00%
2021/04/15	2.5	32.83	14	32.75	32.85	-11.6	19,541	-0.06%
2021/04/14	15	32.79	4	32.78	33.00	11	19,450	0.06%
2021/04/13	7	33.41	1	33.40	33.15	6	19,250	0.03%
2021/04/12	12	33.47	1	33.65	33.40	11	19,191	0.06%
2021/04/09	7	33.71	0	0.00	33.70	7	19,040	0.04%
2021/04/08	7	33.59	22	33.58	33.55	-15	18,929	-0.08%
2021/04/07	13	33.61	1	33.65	33.45	12	18,819	0.06%
2021/04/06	3	33.47	5	33.45	33.40	-2	18,656	-0.01%
2021/04/01	2	33.45	3	33.50	33.40	-1	18,698	-0.01%
2021/03/30	41	33.60	8	33.64	33.85	33	18,519	0.18%
2021/03/29	7	33.39	25	33.43	33.55	-18	18,451	-0.10%
2021/03/25	6	33.08	22.2	33.51	33.20	-16.2	18,661	-0.09%
2021/03/24	37	33.84	18	33.86	33.75	19	18,375	0.10%
2021/03/23	9.3	34.30	3	34.30	34.75	6.3	17,678	0.04%
2021/03/22	3	34.23	9.1	34.04	34.35	-6.1	17,445	-0.04%
2021/03/19	14	33.96	6	33.65	33.85	8	17,615	0.05%
2021/03/18	26	33.64	32	33.69	33.85	-6	17,268	-0.03%
2021/03/17	20	32.69	20	32.61	32.65	0	16,685	0.00%
2021/03/16	5	32.60	2	32.63	32.60	3	16,767	0.02%
2021/03/15	4	32.69	15	32.62	32.60	-11	16,836	-0.07%
2021/03/12	5	32.43	3	32.42	32.40	2	16,874	0.01%
2021/03/11	6	32.23	5	32.20	32.25	1	16,894	0.01%
2021/03/10	2	32.23	14.1	32.30	32.10	-12.1	16,992	-0.07%
2021/03/09	5	31.95	23	31.92	32.00	-18	17,174	-0.10%
2021/03/08	3	31.75	5	31.70	31.80	-2	17,336	-0.01%
2021/03/05	2	31.25	2.5	31.21	31.65	-0.5	17,400	0.00%
2021/03/04	7	31.13	1	31.30	31.35	6	17,900	0.03%
2021/03/03	0	0.00	2	31.25	31.40	-2	17,975	-0.01%
2021/03/02	11	31.77	2	31.85	31.35	9	17,826	0.05%
2021/02/26	1	31.40	1	31.50	32.00	0	17,634	0.00%
2021/02/25	2	31.68	6	31.63	31.70	-4	17,263	-0.02%
2021/02/24	7	32.00	0.2	32.00	31.90	6.8	17,199	0.04%
2021/02/23	6	31.79	1.2	31.67	31.80	4.8	17,047	0.03%
2021/02/22	3	31.45	8	31.25	31.30	-5	16,982	-0.03%
2021/02/19	5.8	30.95	2	31.20	31.15	3.8	17,001	0.02%
2021/02/18	4	30.86	0.1	31.00	30.80	3.9	17,007	0.02%
2021/02/17	2	31.05	0	0.00	31.00	2	17,080	0.01%
2021/02/05	5	30.80	0	0.00	30.80	5	17,294	0.03%
2021/02/04	8	30.80	0	0.00	30.75	8	17,281	0.05%
2021/02/03	0	0.00	3	31.03	31.10	-3	17,275	-0.02%
2021/02/02	4	31.14	2.1	31.44	31.15	1.9	17,264	0.01%
2021/02/01	3	31.07	0	0.00	31.10	3	17,212	0.02%
2021/01/29	16	31.58	21	31.29	31.25	-5	17,075	-0.03%
2021/01/28	9	32.09	13	32.67	32.70	-4	16,547	-0.02%
2021/01/27	1	32.30	8	32.21	32.35	-7	15,969	-0.04%
2021/01/26	1	30.90	2	31.40	30.85	-1	15,400	-0.01%
2021/01/25	1	31.10	11	31.15	31.20	-10	15,324	-0.07%
2021/01/22	0	0.00	5	30.70	30.70	-5	15,169	-0.03%
2021/01/21	8	30.14	6	30.04	29.90	2	15,053	0.01%
2021/01/20	11	30.30	0.2	30.95	30.00	10.8	15,065	0.07%
2021/01/19	0	0.00	1	31.05	30.75	-1	14,868	-0.01%
2021/01/18	4	30.59	2	31.10	30.65	2	14,940	0.01%
2021/01/15	6	31.50	2	31.73	31.00	4	14,884	0.03%
2021/01/14	8	31.59	24	31.11	31.65	-16	14,880	-0.11%
2021/01/13	1	30.80	1	30.75	30.90	0	14,588	0.00%
2021/01/12	2	30.63	32	30.65	30.85	-30	14,473	-0.21%
2021/01/11	1	30.65	1	30.95	31.00	0	14,358	0.00%
2021/01/08	3	30.60	24	30.56	31.00	-21	14,310	-0.15%
2021/01/07	1	30.40	0	0.00	30.50	1	14,310	0.01%
2021/01/06	7	30.45	2	30.35	30.35	5	14,332	0.03%
2021/01/05	31	30.57	5	30.45	30.50	26	14,261	0.18%
2021/01/04	23	30.90	2	30.90	30.80	21	14,338	0.15%
2020/12/31	1	31.00	4	30.90	31.00	-3	14,232	-0.02%
2020/12/30	10	30.75	0	0.00	31.15	10	14,284	0.07%
2020/12/29	2	31.10	0.3	31.20	30.95	1.7	14,241	0.01%
2020/12/28	11	30.93	3	31.03	31.05	8	14,242	0.06%
2020/12/24	1	30.45	40	30.42	30.65	-39	14,304	-0.27%
2020/12/23	3	29.90	2	30.00	30.00	1	14,316	0.01%
2020/12/22	4	30.15	24	30.29	30.05	-20	14,312	-0.14%
2020/12/21	31	29.33	10	29.30	30.05	21	14,500	0.14%
2020/12/18	4	30.40	5	30.50	30.20	-1	14,448	-0.01%
2020/12/17	13	30.35	0	0.00	30.40	13	14,367	0.09%
2020/12/16	1	31.05	55	30.73	31.05	-54	14,155	-0.38%
2020/12/15	28.2	30.22	44.9	30.04	30.05	-16.7	14,004	-0.12%
2020/12/14	15	30.89	43	31.01	31.05	-28	13,637	-0.21%
2020/12/11	1	31.55	6	31.60	31.60	-5	13,407	-0.04%
2020/12/10	2	31.65	19	31.50	31.65	-17	13,431	-0.13%
2020/12/09	0	0.00	12	32.14	32.15	-12	13,358	-0.09%
2020/12/08	2	32.05	9	31.86	31.80	-7	13,298	-0.05%
2020/12/07	4	31.55	1	31.45	31.55	3	13,328	0.02%
2020/12/04	6	31.13	100	31.10	31.30	-94	13,346	-0.70%
2020/12/03	19	31.34	11.3	31.36	31.30	7.7	13,311	0.06%
2020/12/02	7	31.24	91	31.40	31.45	-84	13,065	-0.64%
2020/12/01	17	30.39	19	30.48	30.65	-2	12,992	-0.02%
2020/11/30	38	30.97	20	31.10	29.85	18	12,941	0.14%
2020/11/27	1	30.75	0	0.00	30.95	1	12,362	0.01%
2020/11/26	0	0.00	3	30.15	30.30	-3	12,214	-0.02%
2020/11/25	25	30.21	4	30.05	30.05	21	12,470	0.17%
2020/11/24	0	0.00	2	30.28	30.25	-2	12,502	-0.02%
2020/11/23	6	30.13	0.2	30.10	30.10	5.8	12,574	0.05%
2020/11/19	2	29.93	2	29.90	29.95	0	13,095	0.00%
2020/11/18	4	30.13	13	30.15	30.15	-9	13,270	-0.07%
2020/11/17	5	30.13	12	30.23	30.30	-7	13,303	-0.05%
2020/11/16	22	30.37	10	30.28	30.40	12	13,666	0.09%
2020/11/13	17.7	30.26	13	30.24	30.30	4.7	13,937	0.03%
2020/11/12	1	29.05	0	0.00	29.20	1	13,711	0.01%
2020/11/11	1	29.00	1	29.30	29.45	0	13,805	0.00%
2020/11/10	2	29.25	0	0.00	29.15	2	13,896	0.01%
2020/11/09	0	0.00	1	29.35	29.50	-1	14,204	-0.01%
2020/11/06	0	0.00	35	29.10	29.15	-35	14,334	-0.24%
2020/11/05	0	0.00	2	29.15	29.10	-2	14,507	-0.01%
2020/11/04	0	0.00	1	28.95	29.00	-1	14,677	-0.01%
2020/11/03	5	28.70	0.1	28.50	28.75	4.9	14,804	0.03%
2020/11/02	36	28.28	0	0.00	28.35	36	14,923	0.24%
2020/10/30	0	0.00	7	28.60	28.50	-7	15,195	-0.05%
2020/10/29	7	28.66	0	0.00	28.70	7	15,516	0.05%
2020/10/28	15	29.11	12	29.35	29.15	3	15,648	0.02%
2020/10/27	1	29.05	45	29.04	29.00	-44	15,788	-0.28%
2020/10/26	10	29.40	0	0.00	29.30	10	15,965	0.06%
2020/10/23	0	0.00	0.2	28.95	28.85	-0.2	15,965	0.00%
2020/10/22	16	28.55	0	0.00	28.75	16	16,121	0.10%
2020/10/21	22	28.76	0	0.00	28.55	22	16,129	0.14%
2020/10/19	11	28.75	0	0.00	28.80	11	17,134	0.06%
2020/10/16	5	28.92	0	0.00	28.80	5	17,377	0.03%
2020/10/15	1	29.25	14	29.61	29.10	-13	17,940	-0.07%
2020/10/14	8	28.70	0	0.00	29.05	8	18,796	0.04%
2020/10/13	4	28.54	1	28.55	28.70	3	19,194	0.02%
2020/10/12	16	28.98	1	28.95	28.85	15	19,999	0.08%
2020/10/08	5	29.60	3	29.60	29.70	2	20,058	0.01%
2020/10/07	9	29.37	0	0.00	29.35	9	20,337	0.04%
2020/10/06	3	29.70	0	0.00	29.75	3	20,617	0.01%
2020/10/05	4	29.66	2	30.10	29.55	2	20,907	0.01%
2020/09/30	2	29.93	0	0.00	29.80	2	21,182	0.01%
2020/09/29	3	29.30	0	0.00	29.40	3	21,694	0.01%
2020/09/28	1	29.75	15	29.71	29.70	-14	22,677	-0.06%
2020/09/25	2	29.13	2	29.08	29.15	0	23,163	0.00%
2020/09/24	34	29.06	4	28.85	28.85	30	23,278	0.13%
2020/09/23	4	29.80	2	30.05	29.95	2	23,293	0.01%
2020/09/22	22	29.03	2	29.18	29.10	20	23,223	0.09%
2020/09/21	16	29.61	10.1	29.80	29.50	5.9	23,384	0.03%
2020/09/18	1	29.70	2	29.85	29.85	-1	23,772	0.00%
2020/09/17	7	29.85	0	0.00	29.65	7	24,067	0.03%
2020/09/16	0	0.00	12	30.62	30.10	-12	24,572	-0.05%
2020/09/15	9	29.79	0	0.00	29.75	9	24,802	0.04%
2020/09/14	20	29.75	0	0.00	30.10	20	25,480	0.08%
2020/09/11	16	29.79	5	29.63	29.90	11	26,124	0.04%
2020/09/10	35	30.00	34	30.29	29.80	1	26,381	0.00%
2020/09/09	15	30.06	23	30.10	30.45	-8	26,211	-0.03%
2020/09/08	18	30.97	1	30.70	30.70	17	26,220	0.06%
2020/09/07	3	31.23	1	31.55	31.30	2	26,257	0.01%
2020/09/04	1	31.50	0	0.00	31.75	1	26,490	0.00%
2020/09/03	17	31.89	2.7	31.86	31.70	14.3	26,531	0.05%
2020/09/02	9	32.05	0	0.00	32.25	9	26,768	0.03%
2020/09/01	23	32.35	0	0.00	32.35	23	26,957	0.09%
2020/08/31	23	32.28	0	0.00	31.90	23	26,976	0.09%
2020/08/28	13	32.57	3	32.60	32.60	10	26,817	0.04%
2020/08/27	8	33.25	9	33.20	33.15	-1	26,914	0.00%
2020/08/26	17	33.50	4	33.60	33.60	13	26,905	0.05%
2020/08/25	7	33.59	14	33.85	34.00	-7	26,848	-0.03%
2020/08/24	0	0.00	1	32.65	32.60	-1	26,739	0.00%
2020/08/21	9	31.13	8	31.45	31.30	1	26,576	0.00%
2020/08/20	21	30.81	27	31.20	30.90	-6	26,599	-0.02%
2020/08/19	32	32.70	14	32.77	32.40	18	26,146	0.07%
2020/08/18	7	34.06	3	33.90	33.90	4	25,677	0.02%
2020/08/17	3	34.52	0	0.00	34.50	3	25,642	0.01%
2020/08/14	0	0.00	15	34.92	34.75	-15	25,563	-0.06%
2020/08/13	8	35.16	1	35.30	34.85	7	25,531	0.03%
2020/08/12	6	34.41	4.1	34.48	34.70	1.9	25,390	0.01%
2020/08/11	3	34.03	0	0.00	34.00	3	25,355	0.01%
2020/08/10	5	34.55	23	34.78	34.50	-18	25,399	-0.07%
2020/08/07	2	35.10	0	0.00	34.90	2	25,411	0.01%
2020/08/06	9	34.69	12	34.72	34.95	-3	25,295	-0.01%
2020/08/05	17	35.05	10	35.19	34.90	7	25,235	0.03%
2020/08/04	2	34.93	14.2	34.87	35.00	-12.2	24,978	-0.05%
2020/08/03	27	33.87	7	33.89	33.85	20	24,798	0.08%
2020/07/31	19	34.70	0	0.00	34.50	19	24,671	0.08%
2020/07/30	8	34.59	4	34.60	34.60	4	24,446	0.02%
2020/07/29	16	33.82	1	33.75	33.80	15	24,306	0.06%
2020/07/28	3	33.45	9	33.39	33.25	-6	24,304	-0.02%
2020/07/27	7	33.72	25	33.25	33.25	-18	24,479	-0.07%
2020/07/24	34	34.73	1.2	34.85	34.10	32.8	24,440	0.13%
2020/07/23	12	35.37	35	35.41	35.60	-23	23,976	-0.10%
2020/07/22	18	34.38	13	34.18	34.25	5	23,476	0.02%
2020/07/21	25	33.56	26	33.90	33.90	-1	23,295	0.00%
2020/07/20	37	32.76	19.1	32.69	32.95	17.9	22,719	0.08%
2020/07/17	10	35.68	10	35.70	35.80	0	21,717	0.00%
2020/07/16	25	35.45	25.7	35.32	36.00	-0.7	21,458	0.00%
2020/07/15	4	33.85	2.2	34.77	34.05	1.8	20,700	0.01%
2020/07/14	1	34.00	0	0.00	34.10	1	20,543	0.00%
2020/07/13	24	34.12	2	34.05	34.20	22	20,361	0.11%
2020/07/10	10	33.05	23.4	32.84	32.55	-13.4	20,175	-0.07%
2020/07/09	15	34.13	11	33.80	33.40	4	20,251	0.02%
2020/07/08	24	33.39	23	33.58	33.45	1	19,957	0.01%
2020/07/07	40	34.93	9.7	34.43	34.50	30.4	19,252	0.16%
2020/07/06	37.5	38.02	15	38.13	38.65	22.5	18,297	0.12%
2020/07/03	12	37.16	21.6	36.89	37.20	-9.6	17,841	-0.05%
2020/07/02	61	36.85	4	37.18	37.15	57	17,796	0.32%
2020/07/01	55	36.91	19	36.67	36.80	36	17,701	0.20%
2020/06/30	5	35.93	0	0.00	35.80	5	17,522	0.03%
2020/06/29	1	35.35	36.2	35.52	35.65	-35.2	17,474	-0.20%
2020/06/24	8	35.81	3	36.20	35.65	5	17,243	0.03%
2020/06/23	6	35.92	27	35.83	36.00	-21	17,191	-0.12%
2020/06/22	5	35.10	5.9	34.89	34.80	-0.9	17,223	-0.01%
2020/06/19	2	34.63	25	34.52	34.65	-23	16,876	-0.14%
2020/06/18	0	0.00	16.3	33.59	34.00	-16.3	16,268	-0.10%
2020/06/17	2	32.10	33	32.14	32.25	-31	15,614	-0.20%
2020/06/16	11	31.40	6	31.40	31.45	5	15,581	0.03%
2020/06/15	0	0.00	11	30.93	31.10	-11	15,850	-0.07%
2020/06/12	0	0.00	9	30.34	30.70	-9	15,963	-0.06%
2020/06/11	4	31.40	1	32.00	30.65	3	16,131	0.02%
2020/06/10	1	31.50	16.1	31.31	31.45	-15.1	16,046	-0.09%
2020/06/09	3	31.22	9	31.21	31.15	-6	16,115	-0.04%
2020/06/08	0	0.00	12.1	30.17	30.45	-12.1	16,095	-0.08%
2020/06/05	2	29.93	6	29.95	29.80	-4	15,920	-0.03%
2020/06/04	5	29.75	5	29.80	29.85	0	15,885	0.00%
2020/06/03	1	29.60	17	29.60	29.55	-16	15,994	-0.10%
2020/06/02	5	29.00	11	29.17	29.15	-6	15,975	-0.04%
2020/06/01	0	0.00	8	28.95	29.00	-8	15,911	-0.05%
2020/05/29	1	28.20	1	28.25	28.60	0	15,862	0.00%
2020/05/28	8	28.75	5	28.80	28.50	3	15,593	0.02%
2020/05/27	1	28.45	5.1	28.50	28.60	-4.1	15,671	-0.03%
2020/05/25	5.1	27.85	0	0.00	28.20	5.1	15,661	0.03%
2020/05/22	3	28.10	0	0.00	28.40	3	15,642	0.02%
2020/05/21	3.1	28.28	2	28.40	28.35	1.1	15,516	0.01%
2020/05/20	0	0.00	1	28.25	28.15	-1	15,471	-0.01%
2020/05/19	1	28.30	20	28.15	28.30	-19	15,304	-0.12%
2020/05/18	12	27.76	0	0.00	27.55	12	15,109	0.08%
2020/05/15	2	28.05	9	28.26	28.10	-7	14,963	-0.05%
2020/05/13	6	27.52	5	27.65	27.55	1	14,627	0.01%
2020/05/12	3	27.68	0	0.00	27.50	3	14,527	0.02%
2020/05/08	1	27.50	0.2	27.45	27.45	0.8	14,348	0.01%
2020/05/07	1	27.75	0	0.00	27.70	1	14,148	0.01%
2020/05/06	1	27.70	0	0.00	27.80	1	14,116	0.01%
2020/05/05	10	27.85	1	27.85	27.75	9	14,084	0.06%
2020/05/04	1	27.45	8	27.81	27.85	-7	14,076	-0.05%
2020/04/30	3	27.97	9	28.10	28.25	-6	14,023	-0.04%
2020/04/29	1	27.00	36	27.25	27.70	-35	13,812	-0.25%
2020/04/27	8	26.44	8.7	26.52	26.50	-0.7	14,075	0.00%
2020/04/24	11	25.91	0	0.00	26.00	11	14,009	0.08%
2020/04/22	3	25.47	6	25.10	25.55	-3	14,082	-0.02%
2020/04/21	9	25.54	7.1	25.60	25.30	1.9	14,140	0.01%
2020/04/20	3	26.00	2	26.25	26.00	1	14,000	0.01%
2020/04/17	3	26.47	7	26.52	26.05	-4	13,943	-0.03%
2020/04/16	8	26.13	0	0.00	26.20	8	13,857	0.06%
2020/04/15	0.1	26.50	6.6	26.50	26.50	-6.5	13,799	-0.05%
2020/04/14	6	26.55	10	26.70	26.70	-4	13,667	-0.03%
2020/04/13	2	25.35	0	0.00	25.65	2	13,389	0.01%
2020/04/10	0	0.00	12	25.17	25.25	-12	13,364	-0.09%
2020/04/09	13	25.11	1	25.25	25.05	12	13,461	0.09%
2020/04/08	2	25.13	9	25.11	25.10	-7	13,400	-0.05%
2020/04/07	13	25.33	4	25.50	25.20	9	13,319	0.07%
2020/04/06	2	24.95	54	25.08	25.15	-52	13,189	-0.39%
2020/04/01	2	24.25	2	24.45	24.40	0	12,942	0.00%
2020/03/31	0	0.00	2	24.23	24.50	-2	12,762	-0.02%
2020/03/30	9	23.68	10	23.48	23.85	-1	12,531	-0.01%
2020/03/27	5	24.10	5	24.04	23.75	0	12,401	0.00%
2020/03/26	12	24.26	8	23.99	24.00	4	12,097	0.03%
2020/03/24	2	21.10	0	0.00	21.10	2	11,524	0.02%
2020/03/23	26	19.42	0	0.00	19.20	26	11,424	0.23%
2020/03/20	4	20.19	0	0.00	20.40	4	11,436	0.03%
2020/03/19	3	19.32	8	18.94	18.65	-5	11,212	-0.04%
2020/03/18	4	20.66	6	20.80	20.10	-2	10,953	-0.02%
2020/03/17	5	21.23	2	21.20	20.80	3	10,800	0.03%
2020/03/16	3	22.12	0	0.00	22.15	3	10,897	0.03%
2020/03/13	25	22.14	23	21.81	23.00	2	10,808	0.02%
2020/03/12	9	23.40	1	23.55	23.65	8	10,546	0.08%
2020/03/09	2	25.63	1	25.30	25.30	1	10,423	0.01%
2020/03/06	5	26.25	6	26.30	26.25	-1	10,701	-0.01%
2020/03/05	6	27.30	0	0.00	27.20	6	10,607	0.06%
2020/02/26	0	0.00	2	27.10	27.10	-2	10,759	-0.02%
2020/02/21	0	0.00	1.3	27.86	27.90	-1.3	10,999	-0.01%
2020/02/19	0	0.00	7	28.03	28.10	-7	11,376	-0.06%
2020/02/18	1	27.60	7	27.79	27.85	-6	11,906	-0.05%
2020/02/17	15	27.69	5	27.90	27.60	10	12,063	0.08%
2020/02/13	0	0.00	1	28.30	28.30	-1	12,462	-0.01%
2020/02/11	0	0.00	20	27.90	28.00	-20	12,951	-0.15%
2020/02/10	3	27.90	5	27.85	27.95	-2	13,055	-0.02%
2020/02/07	2	28.10	0	0.00	28.25	2	13,396	0.01%
2020/02/06	0	0.00	1	28.15	28.25	-1	13,598	-0.01%
2020/02/05	14	27.84	4	27.85	27.80	10	13,831	0.07%
2020/02/04	2	27.20	0	0.00	28.00	2	13,873	0.01%
2020/01/31	1	27.50	0	0.00	27.25	1	14,150	0.01%
2020/01/30	2	27.28	4	27.25	27.20	-2	14,227	-0.01%
2020/01/20	3	29.30	2	29.40	29.40	1	13,968	0.01%
2020/01/17	4	29.38	0	0.00	29.30	4	14,035	0.03%
2020/01/16	10	28.75	0	0.00	28.90	10	14,048	0.07%
2020/01/15	2	29.20	1.2	28.89	28.90	0.8	14,243	0.01%
2020/01/14	1	28.45	11	28.61	28.85	-10	14,230	-0.07%
2020/01/13	0	0.00	10.6	28.65	28.75	-10.6	14,328	-0.07%
2020/01/10	1	28.75	0	0.00	28.75	1	14,387	0.01%
2020/01/09	0	0.00	20	28.53	28.70	-20	14,426	-0.14%
2020/01/08	0	0.00	72	28.00	28.10	-72	14,552	-0.49%
2020/01/07	1	28.30	0.2	28.40	28.50	0.8	14,568	0.01%
2020/01/06	6	28.00	100	28.05	28.00	-94	14,593	-0.64%
2020/01/03	2	28.35	0	0.00	28.30	2	14,687	0.01%
2020/01/02	1	28.30	0	0.00	28.40	1	14,707	0.01%
2019/12/31	15	28.40	12	28.35	28.35	3	14,712	0.02%
2019/12/30	6	28.64	0.3	28.60	28.60	5.7	14,838	0.04%
2019/12/26	11	28.90	0	0.00	28.90	11	14,936	0.07%
2019/12/25	0	0.00	0.3	28.90	29.10	-0.3	15,064	0.00%
2019/12/24	2	29.05	0	0.00	28.70	2	15,224	0.01%
2019/12/23	3	29.27	0	0.00	29.15	3	15,260	0.02%
2019/12/20	2	29.90	1	29.65	29.50	1	15,401	0.01%
2019/12/19	2	29.65	0	0.00	29.75	2	15,800	0.01%
2019/12/18	0	0.00	2	29.80	29.85	-2	16,361	-0.01%
2019/12/17	0	0.00	26	29.52	29.80	-26	16,488	-0.16%
2019/12/16	4	29.35	0	0.00	29.30	4	16,446	0.02%
2019/12/12	1	29.95	5.1	29.75	29.60	-4.1	16,528	-0.03%
2019/12/11	1	29.50	9	30.00	29.50	-8	16,473	-0.05%
2019/12/10	0	0.00	4	29.38	29.45	-4	16,087	-0.02%
2019/12/09	0	0.00	10.2	29.10	29.20	-10.2	16,067	-0.06%
2019/12/06	11	29.52	76	29.42	29.20	-65	16,193	-0.40%
2019/12/05	0	0.00	1	29.00	29.00	-1	16,010	-0.01%
2019/12/04	0	0.00	3	29.00	29.00	-3	16,134	-0.02%
2019/12/03	54	29.07	7.1	28.94	28.90	46.9	16,043	0.29%
2019/12/02	0	0.00	11	27.80	27.80	-11	15,582	-0.07%
2019/11/29	6	27.98	1	27.75	27.70	5	15,501	0.03%
2019/11/28	8	28.65	1	28.60	28.55	7	15,398	0.05%
2019/11/27	3	28.60	11	28.86	29.00	-8	15,720	-0.05%
2019/11/26	3	28.75	1	29.00	28.90	2	15,593	0.01%
2019/11/25	5	28.92	0	0.00	28.95	5	15,329	0.03%
2019/11/21	12	28.88	20	29.13	29.10	-8	15,428	-0.05%
2019/11/20	21	29.34	4	29.37	29.40	17	15,357	0.11%
2019/11/19	0	0.00	13	29.16	29.25	-13	15,375	-0.08%
2019/11/18	0	0.00	6	28.98	29.00	-6	15,283	-0.04%
2019/11/15	15	28.82	17.3	28.79	28.65	-2.3	15,348	-0.01%
2019/11/14	16	28.34	2.9	28.28	28.45	13.1	14,816	0.09%
2019/11/13	1	28.50	12	28.28	28.15	-11	14,716	-0.07%
2019/11/12	2	27.80	0	0.00	27.80	2	14,432	0.01%
2019/11/11	1	28.05	0	0.00	27.90	1	14,370	0.01%
2019/11/08	1	28.00	14	28.33	28.35	-13	14,454	-0.09%
2019/11/07	3	27.42	2	27.45	27.40	1	14,066	0.01%
2019/11/06	8.5	27.02	14	27.27	27.25	-5.5	13,955	-0.04%
2019/11/05	14	28.03	0	0.00	27.85	14	13,638	0.10%
2019/11/04	0.5	28.25	9	28.34	28.40	-8.5	13,530	-0.06%
2019/11/01	1	28.00	7	27.98	28.00	-6	13,342	-0.04%
2019/10/31	17	27.81	6	27.89	27.95	11	13,405	0.08%
2019/10/30	1	27.45	0.1	27.30	27.45	0.9	13,076	0.01%
2019/10/29	2	27.70	13	27.37	27.40	-11	13,054	-0.08%
2019/10/28	1	27.60	53.6	27.81	27.80	-52.6	12,961	-0.41%
2019/10/25	16	27.38	5	27.38	27.50	11	12,842	0.09%
2019/10/24	4	27.29	2	27.30	27.35	2	12,854	0.02%
2019/10/23	5	27.10	9.7	27.20	27.20	-4.7	12,839	-0.04%
2019/10/22	2	26.90	5	26.87	26.85	-3	12,684	-0.02%
2019/10/21	0	0.00	20	26.74	26.70	-20	12,887	-0.16%
2019/10/18	1	26.50	100	26.50	26.35	-99	13,179	-0.75%
2019/10/17	0	0.00	6.5	26.40	26.50	-6.5	13,667	-0.05%
2019/10/16	2	26.40	10	26.27	26.50	-8	13,844	-0.06%
2019/10/15	0	0.00	30	26.15	26.20	-30	13,844	-0.22%
2019/10/14	0	0.00	6	26.33	26.30	-6	13,859	-0.04%
2019/10/09	0	0.00	9	26.27	26.10	-9	13,797	-0.07%
2019/10/08	0	0.00	9	26.26	26.25	-9	13,737	-0.07%
2019/10/07	6	26.28	0	0.00	26.20	6	13,745	0.04%
2019/10/04	8	26.40	3	26.08	26.15	5	13,782	0.04%
2019/10/03	3	25.83	7	25.77	25.90	-4	13,608	-0.03%
2019/10/02	0	0.00	1	25.55	25.50	-1	13,621	-0.01%
2019/10/01	0	0.00	35	25.61	25.70	-35	13,533	-0.26%
2019/09/27	9	25.34	0	0.00	25.05	9	13,417	0.07%
2019/09/26	8	26.18	18	26.12	26.00	-10	13,272	-0.08%
2019/09/25	7	26.12	9	26.14	26.20	-2	13,181	-0.02%
2019/09/24	37	26.64	24	26.46	26.10	13	13,081	0.10%
2019/09/23	6	26.21	23	26.00	26.00	-17	12,571	-0.14%
2019/09/20	1	25.30	5	25.33	25.20	-4	12,048	-0.03%
2019/09/19	9	25.23	8	25.19	25.15	1	11,799	0.01%
2019/09/18	9	25.08	5	25.07	25.15	4	11,715	0.03%
2019/09/17	3	24.75	1	24.95	24.90	2	11,552	0.02%
2019/09/16	0	0.00	2	24.20	24.50	-2	11,464	-0.02%
2019/09/12	1	25.00	1	24.65	24.60	0	11,424	0.00%
2019/09/11	1	25.10	6	25.08	24.95	-5	11,491	-0.04%
2019/09/10	0	0.00	19	25.04	25.10	-19	11,467	-0.17%
2019/09/09	0	0.00	2	24.95	25.00	-2	11,287	-0.02%
2019/09/06	1	25.10	5	24.91	25.00	-4	11,269	-0.04%
2019/09/05	0	0.00	4	24.75	24.85	-4	11,122	-0.04%
2019/09/04	0	0.00	5.6	24.79	24.85	-5.6	11,087	-0.05%
2019/09/03	10	24.71	0	0.00	24.75	10	11,124	0.09%
2019/09/02	2	25.10	2	24.95	24.80	0	11,532	0.00%
2019/08/30	0	0.00	2	24.73	24.90	-2	11,450	-0.02%
2019/08/29	0	0.00	2	24.30	24.30	-2	11,176	-0.02%
2019/08/28	0	0.00	5	24.30	24.35	-5	11,218	-0.04%
2019/08/27	3	24.30	5	24.49	24.40	-2	11,426	-0.02%
2019/08/26	0	0.00	7	23.96	24.30	-7	12,069	-0.06%
2019/08/23	0	0.00	3	24.60	24.50	-3	11,948	-0.03%
2019/08/22	1	24.45	2	24.35	24.55	-1	11,966	-0.01%
2019/08/21	0	0.00	1	24.30	24.35	-1	12,028	-0.01%
2019/08/20	0	0.00	9	24.18	24.25	-9	11,908	-0.08%
2019/08/16	0	0.00	3	23.73	23.60	-3	11,818	-0.03%
2019/08/15	0	0.00	1	23.35	23.50	-1	11,715	-0.01%
2019/08/14	2	23.70	2	23.60	23.55	0	11,736	0.00%
2019/08/13	2	23.13	28	23.21	23.35	-26	11,695	-0.22%
2019/08/12	10	22.55	1	22.55	22.50	9	11,628	0.08%
2019/08/06	6	22.05	0	0.00	22.30	6	12,198	0.05%
2019/08/05	2	22.40	0	0.00	22.45	2	12,441	0.02%
2019/08/02	8	22.79	4	22.73	22.80	4	12,476	0.03%
2019/08/01	0	0.00	2	23.25	23.25	-2	12,473	-0.02%
2019/07/30	2	23.65	5	23.55	23.55	-3	12,454	-0.02%
2019/07/26	8	23.41	0	0.00	23.40	8	12,371	0.06%
2019/07/25	15	23.90	1	23.90	23.85	14	12,380	0.11%
2019/07/24	3	24.20	0	24.15	24.15	3	12,430	0.02%
2019/07/23	4	24.30	9.1	24.17	24.40	-5.1	12,412	-0.04%
2019/07/22	16	23.89	0	0.00	23.70	16	12,132	0.13%
2019/07/18	5	25.05	0	0.00	25.10	5	11,203	0.04%
2019/07/17	19	25.08	1	25.00	25.00	18	11,151	0.16%
2019/07/15	9.4	25.12	1	25.05	25.05	8.4	11,285	0.07%
2019/07/12	3	25.10	0.2	25.00	25.05	2.8	11,573	0.02%
2019/07/11	26	24.90	140.6	25.00	24.90	-114.6	11,869	-0.97%	大賣/鉅額交易
2019/07/10	0.8	24.70	1	24.60	24.75	-0.2	12,204	0.00%
2019/07/09	1	24.35	15.1	24.44	24.35	-14.1	12,318	-0.11%
2019/07/08	0	0.00	3	24.35	24.50	-3	12,482	-0.02%
2019/07/05	20	24.15	0	0.00	24.15	20	12,679	0.16%
2019/07/04	2	24.20	0	0.00	24.30	2	12,992	0.02%
2019/07/03	2	24.15	0	0.00	24.15	2	13,292	0.02%
2019/07/02	3	24.15	0.1	24.10	24.15	2.9	13,840	0.02%
2019/07/01	0	0.00	6	24.25	24.30	-6	14,354	-0.04%
2019/06/28	0.9	24.05	0	0.00	24.20	0.9	14,718	0.01%
2019/06/25	1	24.00	0	0.00	23.90	1	15,637	0.01%
2019/06/20	0	0.00	2	24.05	23.95	-2	18,336	-0.01%
2019/06/19	2	23.85	2	23.90	24.05	0	18,417	0.00%
2019/06/17	1	23.70	1	23.65	23.60	0	18,325	0.00%
2019/06/14	0	0.00	2	23.65	23.75	-2	18,554	-0.01%
2019/06/11	1	23.90	0	0.00	23.80	1	18,974	0.01%
2019/06/10	0	0.00	1	23.95	24.10	-1	18,880	-0.01%
2019/06/04	1	22.30	0	0.00	22.45	1	18,383	0.01%
2019/05/31	8	22.19	3	22.50	22.50	5	18,145	0.03%
2019/05/28	0	0.00	10	23.15	23.80	-10	17,369	-0.06%
2019/05/22	10	22.80	0	0.00	22.95	10	17,059	0.06%
2019/05/21	0	0.00	4	23.05	22.95	-4	17,077	-0.02%
2019/05/20	0	0.00	0.2	22.70	22.65	-0.2	16,949	0.00%
2019/05/17	4	22.63	5	22.60	22.55	-1	16,891	-0.01%
2019/05/16	6	22.98	4	23.00	23.00	2	16,731	0.01%
2019/05/15	10	23.45	3	23.55	23.50	7	16,585	0.04%
2019/05/14	2	22.83	1	22.40	23.20	1	16,539	0.01%
2019/05/13	16	23.24	4	23.15	23.05	12	16,265	0.07%
2019/05/10	4	24.80	1	24.35	24.55	3	15,941	0.02%
2019/05/09	1	24.80	0	0.00	24.55	1	15,889	0.01%
2019/05/08	0	0.00	10.3	25.30	25.45	-10.3	15,766	-0.07%
2019/05/07	0	0.00	12	25.32	25.50	-12	15,905	-0.08%
2019/05/06	1	24.90	6	25.10	24.90	-5	16,503	-0.03%
2019/05/03	2	25.65	1	25.65	25.65	1	16,426	0.01%
2019/05/02	5	25.76	41	25.65	25.55	-36	16,404	-0.22%
2019/04/30	11	25.28	36	25.26	25.60	-25	16,271	-0.15%
2019/04/29	0	0.00	3	24.80	24.95	-3	16,103	-0.02%
2019/04/26	3	25.12	0	0.00	25.25	3	16,098	0.02%
2019/04/25	0	0.00	22	25.15	25.35	-22	16,093	-0.14%
2019/04/24	3	25.40	2	25.40	25.25	1	16,042	0.01%
2019/04/23	0	0.00	0.1	25.10	25.25	-0.1	16,059	0.00%
2019/04/22	0	0.00	2.4	25.10	25.15	-2.4	15,843	-0.02%
2019/04/19	4	25.88	4	25.58	25.35	0	15,637	0.00%
2019/04/18	3	25.95	40	25.88	25.70	-37	15,442	-0.24%
2019/04/17	15	25.70	13	26.19	25.75	2	15,131	0.01%
2019/04/16	80.2	25.91	59.1	25.94	26.00	21.1	14,747	0.14%
2019/04/15	4	25.38	37	25.40	25.45	-33	14,327	-0.23%
2019/04/11	12	25.41	12.1	25.24	25.25	-0.1	13,960	0.00%
2019/04/10	3	25.15	39.1	25.10	25.15	-36.1	13,627	-0.27%
2019/04/09	2	24.80	2	24.93	24.90	0	13,305	0.00%
2019/04/08	0	0.00	21	25.06	25.10	-21	12,986	-0.16%
2019/04/03	12	24.53	0	0.00	24.60	12	12,377	0.10%
2019/04/02	6	24.07	33.2	24.06	24.15	-27.2	11,849	-0.23%
2019/04/01	5	23.84	8	23.90	23.95	-3	11,455	-0.03%
2019/03/29	0	0.00	1	23.90	23.70	-1	11,079	-0.01%
2019/03/28	4	23.85	5	23.74	23.75	-1	10,799	-0.01%
2019/03/27	35	23.78	23	23.78	23.75	12	10,385	0.12%
2019/03/26	32	22.88	8.2	22.93	22.95	23.8	8,924	0.27%
2019/03/25	10	22.07	7	21.56	22.25	3	7,985	0.04%
2019/03/21	0	0.00	5	21.50	21.50	-5	7,375	-0.07%
2019/03/20	1	21.40	0	0.00	21.45	1	7,320	0.01%
2019/03/19	22	21.22	0	0.00	21.40	22	7,288	0.30%
2019/03/18	0	0.00	1	20.90	21.10	-1	7,127	-0.01%
2019/03/15	1	21.05	4.1	21.05	20.70	-3.1	7,122	-0.04%
2019/03/14	1	21.30	1	21.25	21.20	0	6,784	0.00%
2019/03/12	1	20.90	0	0.00	20.95	1	6,778	0.01%
2019/03/11	0	0.00	1	20.65	20.65	-1	6,805	-0.01%
2019/03/07	1	21.00	0	0.00	21.00	1	6,980	0.01%
2019/03/05	1	21.20	0	0.00	21.20	1	7,029	0.01%
2019/03/04	0	0.00	1	21.10	21.25	-1	7,118	-0.01%
2019/02/27	0	0.00	0.3	21.35	21.35	-0.3	7,021	0.00%
2019/02/26	1	21.40	0	0.00	21.30	1	6,949	0.01%
2019/02/25	1	21.25	0	0.00	21.40	1	6,886	0.01%
2019/02/21	3	21.12	0	0.00	21.15	3	6,981	0.04%
2019/02/20	0.1	21.20	6	21.15	21.20	-5.9	7,015	-0.08%
2019/02/19	1	21.15	10.1	21.15	21.15	-9.1	7,018	-0.13%
2019/02/18	2	21.00	1	21.05	21.10	1	7,180	0.01%
2019/02/15	2	21.00	0	0.00	21.00	2	7,222	0.03%
2019/02/14	4	21.03	0	0.00	21.00	4	7,261	0.06%
2019/02/13	9	21.13	3	21.27	21.15	6	7,309	0.08%
2019/02/12	3	21.17	0	0.00	21.10	3	7,220	0.04%
2019/02/11	2	21.30	5.1	21.31	21.30	-3.1	7,158	-0.04%
2019/01/30	5	21.05	1	21.20	21.10	4	7,106	0.06%
2019/01/29	0	0.00	2	20.93	21.00	-2	7,104	-0.03%
2019/01/28	43	21.48	3	21.37	21.30	40	7,115	0.56%
2019/01/25	2	21.00	17	20.96	21.30	-15	7,064	-0.21%
2019/01/24	5	20.19	3	20.20	20.50	2	6,412	0.03%
2019/01/23	1	19.90	1	19.85	20.00	0	6,466	0.00%
2019/01/22	2	19.93	5	19.95	20.00	-3	6,447	-0.05%
2019/01/18	0	0.00	1	19.95	20.10	-1	6,609	-0.02%
2019/01/17	0	0.00	15	19.80	19.80	-15	6,717	-0.22%
2019/01/16	1	19.75	4	19.66	19.75	-3	6,767	-0.04%
2019/01/15	0	0.00	3	19.65	19.70	-3	6,793	-0.04%
2019/01/11	0	0.00	3	19.25	19.35	-3	6,793	-0.04%
2019/01/10	1	19.25	0	0.00	19.30	1	6,780	0.01%
2019/01/09	0	0.00	2	19.33	19.40	-2	6,802	-0.03%
2019/01/08	2	18.95	1	18.95	19.00	1	6,849	0.01%
2019/01/04	0	0.00	7.4	18.74	18.75	-7.4	7,115	-0.10%
2019/01/02	1	19.05	10	19.25	18.90	-9	7,684	-0.12%
2018/12/28	0	0.00	2	19.10	19.10	-2	7,901	-0.03%
2018/12/25	2	18.80	2	19.00	18.75	0	8,407	0.00%
2018/12/24	0	0.00	2	19.25	19.25	-2	8,467	-0.02%
2018/12/22	0.9	18.75	0	0.00	18.70	0.9	8,431	0.01%
2018/12/19	0	0.00	1	18.90	18.80	-1	8,549	-0.01%
2018/12/18	42	18.80	0	0.00	18.75	42	8,614	0.49%
2018/12/17	0	0.00	1	19.15	19.10	-1	8,654	-0.01%
2018/12/13	0	0.00	1	19.25	19.25	-1	8,785	-0.01%
2018/12/12	0	0.00	0.1	19.10	19.10	-0.1	9,116	0.00%
2018/12/11	1	18.60	0	0.00	18.60	1	9,268	0.01%
2018/12/10	1	18.60	0	0.00	18.85	1	9,419	0.01%
2018/12/06	4	19.30	0	0.00	19.00	4	9,480	0.04%
2018/12/05	5	19.80	0	0.00	19.70	5	9,434	0.05%
2018/12/04	0	0.00	2	20.03	20.15	-2	9,642	-0.02%
2018/12/03	15	20.10	8.1	20.13	20.10	6.9	9,660	0.07%
2018/11/30	0	0.00	1	19.60	19.55	-1	9,500	-0.01%
2018/11/29	0	0.00	5	19.56	19.55	-5	9,462	-0.05%
2018/11/28	2	19.35	0	0.00	19.50	2	9,397	0.02%
2018/11/27	0	0.00	2	19.45	19.45	-2	9,359	-0.02%
2018/11/26	2	18.90	4	18.80	18.95	-2	9,379	-0.02%
2018/11/20	1	19.20	0	0.00	19.15	1	9,480	0.01%
2018/11/19	0	0.00	1	19.60	19.70	-1	9,441	-0.01%
2018/11/15	0	0.00	10	18.75	19.30	-10	9,380	-0.11%
2018/11/14	3	18.55	3	18.55	18.55	0	9,240	0.00%
2018/11/08	0	0.00	1	18.85	18.70	-1	9,305	-0.01%
2018/11/06	2	18.45	1	18.50	18.50	1	9,524	0.01%
2018/11/02	7	18.63	6	18.55	18.55	1	9,374	0.01%
2018/10/31	0	0.00	4	18.59	18.90	-4	9,220	-0.04%
2018/10/29	3	18.05	11	18.21	18.05	-8	9,168	-0.09%
2018/10/26	1	18.10	2	18.00	18.20	-1	9,224	-0.01%
2018/10/25	0	0.00	5	17.90	17.80	-5	9,478	-0.05%
2018/10/22	0	0.00	1	17.45	17.50	-1	10,013	-0.01%
2018/10/17	16	17.65	0	0.00	17.55	16	10,214	0.16%
2018/10/16	2	17.75	0	0.00	17.50	2	10,373	0.02%
2018/10/15	2	17.75	1	17.80	17.75	1	10,421	0.01%
2018/10/12	26	17.61	3	17.55	17.90	23	10,633	0.22%
2018/10/11	13	17.13	83	17.03	17.00	-70	10,687	-0.65%
2018/10/09	2	18.25	1	18.30	18.20	1	10,898	0.01%
2018/10/08	7	18.19	0	0.00	18.25	7	10,918	0.06%
2018/10/05	8	18.76	20	18.90	18.65	-12	10,818	-0.11%
2018/10/04	2	19.53	0	0.00	19.50	2	10,568	0.02%
2018/10/03	3	19.78	0	0.00	19.75	3	10,558	0.03%
2018/10/02	0	0.00	2	19.80	19.85	-2	10,591	-0.02%
2018/10/01	1	20.05	1	19.95	19.90	0	10,760	0.00%
2018/09/28	1	20.00	0	0.00	19.90	1	10,955	0.01%
2018/09/27	0	0.00	50	19.90	19.95	-50	11,632	-0.43%
2018/09/25	2	19.70	1	19.95	19.95	1	11,850	0.01%
2018/09/21	0	0.00	1	19.80	19.85	-1	11,892	-0.01%
2018/09/20	1	19.85	0	0.00	19.70	1	11,897	0.01%
2018/09/18	20.8	19.64	0	0.00	19.55	20.8	12,009	0.17%
2018/09/17	2	20.13	0	0.00	20.10	2	11,833	0.02%
2018/09/14	4	20.10	3	20.50	20.50	1	11,705	0.01%
2018/09/13	8.4	20.37	0.1	20.60	20.40	8.3	11,559	0.07%
2018/09/11	9	20.55	5	20.50	20.50	4	11,681	0.03%
2018/09/10	6	20.56	0	0.00	20.20	6	11,925	0.05%
2018/09/07	1	21.20	0	0.00	21.20	1	11,970	0.01%
2018/09/06	10	21.35	0	0.00	21.35	10	11,988	0.08%
2018/09/05	0.3	21.65	0	0.00	21.45	0.3	12,140	0.00%
2018/09/03	2	21.55	0	0.00	21.60	2	12,343	0.02%
2018/08/31	0	0.00	3	21.75	21.75	-3	12,387	-0.02%
2018/08/30	24	21.80	0	0.00	21.70	24	12,372	0.19%
2018/08/29	3	21.60	4	21.61	21.70	-1	12,476	-0.01%
2018/08/28	53	21.45	0	0.00	21.45	53	12,600	0.42%
2018/08/24	3	21.23	0	0.00	21.30	3	12,975	0.02%
2018/08/23	2	21.40	0	0.00	21.45	2	13,335	0.01%
2018/08/20	1	21.25	0	0.00	21.20	1	13,840	0.01%
2018/08/17	10	21.34	2	21.50	21.20	8	13,924	0.06%
2018/08/14	7	21.61	0	0.00	21.65	7	14,316	0.05%
2018/08/13	3	22.00	1	21.85	21.85	2	14,557	0.01%
2018/08/10	0	0.00	1	22.35	22.40	-1	14,547	-0.01%
2018/08/08	0	0.00	3	22.40	22.40	-3	14,989	-0.02%
2018/08/07	1	22.35	7	22.40	22.40	-6	15,364	-0.04%
2018/08/06	1	22.40	0	0.00	22.45	1	15,582	0.01%
2018/08/03	1	22.20	0	0.00	22.30	1	15,806	0.01%
2018/08/02	3	22.20	3	22.10	22.10	0	16,078	0.00%
2018/08/01	9	22.06	0	0.00	22.35	9	16,048	0.06%
2018/07/31	6	23.65	103	23.55	23.65	-97	15,791	-0.61%	大賣/
2018/07/30	3	23.45	3.5	23.40	23.40	-0.5	15,655	0.00%
2018/07/27	0	0.00	2	23.38	23.35	-2	15,678	-0.01%
2018/07/26	55	23.05	1	23.10	23.15	54	15,728	0.34%
2018/07/25	1	23.05	1	23.05	23.05	0	15,648	0.00%
2018/07/24	0	0.00	1	23.10	23.20	-1	15,722	-0.01%
2018/07/23	12	23.04	6	23.02	22.90	6	15,822	0.04%
2018/07/20	4	23.60	4	23.25	23.25	0	15,862	0.00%
2018/07/19	0	0.00	26	23.62	23.55	-26	16,044	-0.16%
2018/07/18	0	0.00	4	23.89	23.70	-4	15,892	-0.03%
2018/07/17	5	23.60	3	23.27	23.80	2	15,644	0.01%
2018/07/16	3	22.60	0	0.00	22.70	3	15,094	0.02%
2018/07/13	0	0.00	5	22.33	22.35	-5	15,059	-0.03%
2018/07/12	1	21.70	0	0.00	21.80	1	15,147	0.01%
2018/07/11	2	21.70	3	21.70	21.80	-1	15,255	-0.01%
2018/07/10	10	22.05	0	0.00	22.00	10	15,253	0.07%
2018/07/09	5	21.76	6	21.87	21.80	-1	15,391	-0.01%
2018/07/06	8	21.68	8	21.45	21.70	0	15,456	0.00%
2018/07/05	36	21.95	0	0.00	21.70	36	15,376	0.23%
2018/07/04	2	22.20	0	0.00	22.20	2	14,874	0.01%
2018/07/03	3	22.40	5.1	22.30	22.25	-2.1	15,032	-0.01%
2018/07/02	12	22.40	0	0.00	22.40	12	15,382	0.08%
2018/06/29	1	22.35	0	0.00	22.65	1	15,496	0.01%
2018/06/28	1	22.30	0	0.00	22.40	1	15,465	0.01%
2018/06/27	5	22.45	1	22.40	22.40	4	15,426	0.03%
2018/06/26	6	22.48	0	0.00	22.40	6	15,570	0.04%
2018/06/25	6	22.77	4	22.70	22.70	2	15,507	0.01%
2018/06/22	2	22.73	0	0.00	22.75	2	15,831	0.01%
2018/06/21	1	22.85	10	22.90	22.85	-9	16,043	-0.06%
2018/06/20	3	22.78	1	23.00	23.00	2	16,519	0.01%
2018/06/19	5	22.95	2	22.85	22.85	3	16,672	0.02%
2018/06/15	11	23.29	0	0.00	23.20	11	16,733	0.07%
2018/06/14	0	0.00	15	23.35	23.40	-15	17,218	-0.09%
2018/06/13	3	23.55	4	23.35	23.35	-1	17,619	-0.01%
2018/06/12	3	23.45	3	23.35	23.30	0	18,671	0.00%
2018/06/11	23	23.54	8	23.52	23.55	15	20,223	0.07%
2018/06/08	1	23.40	0	0.00	23.40	1	21,852	0.00%
2018/06/07	4	23.51	3	23.45	23.45	1	22,369	0.00%
2018/06/06	4.1	23.44	11	23.40	23.45	-6.9	23,533	-0.03%
2018/06/05	15	23.34	3	23.30	23.30	12	24,055	0.05%
2018/06/04	7	23.33	6	23.55	23.55	1	24,033	0.00%
2018/06/01	7	23.08	0	0.00	23.05	7	23,845	0.03%
2018/05/31	19	22.55	1	22.90	22.55	18	23,872	0.08%
2018/05/30	12	22.81	10	22.90	22.80	2	23,589	0.01%
2018/05/29	7	23.24	0	0.00	23.15	7	23,434	0.03%
2018/05/28	21	23.40	1.4	23.36	23.35	19.6	23,602	0.08%
2018/05/24	3	23.20	1	23.20	23.20	2	23,928	0.01%
2018/05/23	0	0.00	2	23.30	23.20	-2	24,156	-0.01%
2018/05/22	3	23.57	0	0.00	23.50	3	24,376	0.01%
2018/05/21	2	23.50	1	23.45	23.40	1	24,612	0.00%
2018/05/18	2	23.05	0	0.00	23.00	2	24,392	0.01%
2018/05/17	0.7	23.20	0	0.00	23.10	0.7	24,439	0.00%
2018/05/16	4	23.10	10	23.05	23.10	-6	24,409	-0.02%
2018/05/15	3	23.47	0	0.00	23.15	3	24,301	0.01%
2018/05/11	5	23.28	0	0.00	23.15	5	24,251	0.02%
2018/05/10	0	0.00	1	23.50	23.45	-1	24,106	0.00%
2018/05/09	2	23.80	0	0.00	23.70	2	23,902	0.01%
2018/05/08	1	23.80	0	0.00	23.85	1	23,948	0.00%
2018/05/07	1	23.45	3.4	23.69	24.20	-2.4	23,954	-0.01%
2018/05/04	2	23.48	0	0.00	23.40	2	23,702	0.01%
2018/05/02	1	23.70	1	23.90	23.90	0	23,633	0.00%
2018/04/30	2	23.60	0	0.00	23.70	2	24,002	0.01%
2018/04/26	17	23.69	0	0.00	23.60	17	24,717	0.07%
2018/04/25	2	23.55	2	23.50	23.50	0	24,570	0.00%
2018/04/24	7	23.81	1	23.80	23.70	6	24,487	0.02%
2018/04/20	40	24.10	3	24.12	23.90	37	24,556	0.15%
2018/04/18	6	24.26	3	24.10	23.85	3	24,724	0.01%
2018/04/17	1	23.75	6	24.14	24.25	-5	24,596	-0.02%
2018/04/16	6	23.75	0	0.00	23.70	6	24,490	0.02%
2018/04/13	5	23.95	0	0.00	23.80	5	24,455	0.02%
2018/04/12	23	24.18	0	0.00	24.10	23	24,326	0.09%
2018/04/11	12	23.96	41	23.95	23.95	-29	24,117	-0.12%
2018/04/10	10	23.70	0	0.00	23.70	10	24,125	0.04%
2018/04/09	40	23.80	1	23.85	23.70	39	24,069	0.16%
2018/04/03	17	24.19	0	0.00	24.00	17	23,986	0.07%
2018/04/02	1	24.60	0	0.00	24.55	1	23,704	0.00%
2018/03/31	0	0.00	38	24.97	24.90	-38	23,582	-0.16%
2018/03/30	10	25.15	0	0.00	25.05	10	23,678	0.04%
2018/03/29	30	25.17	2	25.20	24.95	28	24,073	0.12%
2018/03/28	0	0.00	1	25.30	25.30	-1	24,078	0.00%
2018/03/27	25	25.70	1	25.50	25.70	24	24,099	0.10%
2018/03/26	12	24.71	8	24.75	25.30	4	23,784	0.02%
2018/03/23	16	24.89	0	0.00	24.85	16	23,601	0.07%
2018/03/22	3	25.97	28	26.18	25.65	-25	23,300	-0.11%
2018/03/21	0	0.00	9.7	26.33	26.10	-9.7	23,131	-0.04%
2018/03/20	2	25.58	8	25.60	26.10	-6	22,992	-0.03%
2018/03/19	4	25.56	0	0.00	25.45	4	22,381	0.02%
2018/03/16	29	25.84	2	25.75	25.60	27	21,994	0.12%
2018/03/15	22	25.81	42	26.25	26.50	-20	20,982	-0.10%
2018/03/14	32	27.85	44	27.90	26.95	-12	19,735	-0.06%
2018/03/13	16	27.46	23	27.43	27.35	-7	18,270	-0.04%
2018/03/12	13	27.33	73	27.28	27.35	-60	18,033	-0.33%
2018/03/09	12	25.17	29	25.51	25.40	-17	17,233	-0.10%
2018/03/08	1	24.75	1	24.80	24.65	0	16,926	0.00%
2018/03/06	4	24.85	4	24.78	24.70	0	17,400	0.00%
2018/03/05	0	0.00	2	24.78	24.85	-2	17,663	-0.01%
2018/03/02	0	0.00	12	24.75	24.70	-12	17,879	-0.07%
2018/03/01	0	0.00	12	24.80	24.90	-12	18,081	-0.07%
2018/02/27	0	0.00	2	24.80	24.50	-2	18,127	-0.01%
2018/02/26	1	24.35	0.2	24.40	24.30	0.8	17,819	0.00%
2018/02/22	2	24.70	2	24.30	24.50	0	18,108	0.00%
2018/02/21	2	24.05	12	24.31	24.40	-10	17,949	-0.06%
2018/02/12	1	22.95	0	0.00	22.90	1	17,734	0.01%
2018/02/09	3	22.63	0	0.00	22.70	3	17,712	0.02%
2018/02/08	3	23.02	0	0.00	23.00	3	17,831	0.02%
2018/02/07	2	22.90	3.8	23.07	23.15	-1.8	18,124	-0.01%
2018/02/06	11	22.51	0	0.00	22.35	11	18,107	0.06%
2018/02/02	0	0.00	0.7	24.20	24.20	-0.7	17,896	0.00%
2018/01/30	1	24.55	4	24.56	24.45	-3	18,443	-0.02%
2018/01/29	1	24.25	2	24.33	24.30	-1	18,460	-0.01%
2018/01/26	9	24.42	0	0.00	24.40	9	18,949	0.05%
2018/01/25	2.3	24.69	7	24.74	24.60	-4.8	19,017	-0.02%
2018/01/24	5	25.18	12	25.19	25.10	-7	18,883	-0.04%
2018/01/23	22	24.83	50	24.70	24.90	-28	18,534	-0.15%
2018/01/22	0	0.00	6	24.22	24.30	-6	17,952	-0.03%
2018/01/19	0	0.00	4	23.70	23.80	-4	17,668	-0.02%
2018/01/18	3	23.80	0	0.00	23.75	3	17,594	0.02%
2018/01/15	1	23.90	3	23.95	23.95	-2	18,096	-0.01%
2018/01/12	52	24.00	0	0.00	23.90	52	18,147	0.29%
2018/01/11	101	23.40	0	0.00	23.45	101	17,943	0.56%	大買/鉅額交易
2018/01/09	10	23.55	0	0.00	23.55	10	18,319	0.05%
2018/01/08	5.9	23.57	0	0.00	23.55	5.9	18,700	0.03%
2018/01/05	1	23.70	82	23.42	23.65	-81	18,757	-0.43%
2018/01/04	5	23.40	1	23.40	23.45	4	18,936	0.02%
2018/01/03	2	23.70	0	0.00	23.60	2	19,036	0.01%
2018/01/02	2	24.05	3	23.80	23.80	-1	18,881	-0.01%