緯創 (3231)-凱基-敦北券商分點個股進出

台股 » 個股 » 緯創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

緯創

(3231)

可現股當沖

股價
108.5
漲跌
▲2.0
漲幅
+1.88%
成交量
22,803張
產業
上市電腦週邊類股
2664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-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/12/17	2	108.25	1	109.00	108.50	1	37,172	0.00%
2024/12/16	7.7	108.34	22	108.34	106.50	-14.3	37,098	-0.04%
2024/12/13	4	111.63	1.1	113.00	111.50	2.9	36,663	0.01%
2024/12/12	4	114.50	2	115.50	113.50	2	36,568	0.01%
2024/12/11	6.2	114.33	12	113.67	114.00	-5.8	36,738	-0.02%
2024/12/10	6.3	116.87	4.5	116.78	116.50	1.8	36,454	0.00%
2024/12/09	0.2	118.50	2.1	119.00	118.50	-1.9	36,365	-0.01%
2024/12/06	19.3	120.80	21.6	120.32	119.00	-2.3	36,373	-0.01%
2024/12/05	8	116.34	5.1	116.81	117.00	3	35,779	0.01%
2024/12/04	5	114.50	4.1	115.26	116.00	0.9	35,577	0.00%
2024/12/03	15	114.97	7	114.86	115.00	8	35,868	0.02%
2024/12/02	6	114.09	8	114.63	114.00	-2	35,895	-0.01%
2024/11/29	8	113.94	7	114.00	113.50	1	35,910	0.00%
2024/11/28	12.6	113.05	22	114.07	113.50	-9.4	35,785	-0.03%
2024/11/27	11.1	114.71	12	115.50	112.50	-1	35,500	0.00%
2024/11/26	16.5	121.08	8.5	120.74	120.00	8	34,608	0.02%
2024/11/25	9.5	124.50	20.5	123.99	124.50	-11	33,819	-0.03%
2024/11/22	12	118.75	29	119.91	118.50	-17	32,397	-0.05%
2024/11/21	2	113.50	4	114.25	114.00	-2	31,732	-0.01%
2024/11/20	34.1	114.35	4	114.50	114.00	30.1	31,615	0.10%
2024/11/19	20	113.73	14.5	113.90	114.00	5.5	31,596	0.02%
2024/11/18	2.3	115.50	0	0.00	113.50	2.3	31,349	0.01%
2024/11/15	10	116.95	2	116.50	117.50	8	31,150	0.03%
2024/11/14	2.7	118.54	0	0.00	118.50	2.7	30,745	0.01%
2024/11/13	2.5	120.30	10.2	120.42	121.00	-7.7	30,475	-0.03%
2024/11/12	8.2	117.87	17.2	117.97	117.00	-8.9	30,183	-0.03%
2024/11/11	36	122.58	14.2	123.45	122.00	21.8	29,655	0.07%
2024/11/08	21.5	123.64	42.6	123.69	123.50	-21.1	29,370	-0.07%
2024/11/07	5.6	119.77	18	119.92	120.00	-12.4	28,547	-0.04%
2024/11/06	8.3	119.05	11.2	120.07	119.50	-2.9	28,796	-0.01%
2024/11/05	4	117.13	50.2	118.56	118.50	-46.2	28,439	-0.16%
2024/11/04	15.1	115.87	10.5	116.12	116.00	4.6	28,011	0.02%
2024/11/01	12	110.54	25	113.74	115.00	-13.1	28,187	-0.05%
2024/10/30	14	111.64	11	111.96	111.00	3	27,600	0.01%
2024/10/29	8.1	112.06	6	112.50	112.50	2.1	27,735	0.01%
2024/10/28	26	114.08	10	113.50	113.50	16	27,542	0.06%
2024/10/25	3.1	113.26	32.1	114.25	115.00	-29	27,239	-0.11%
2024/10/24	13	110.94	6	111.67	109.50	7	26,376	0.03%
2024/10/23	3.5	112.71	4	113.00	113.00	-0.5	26,721	0.00%
2024/10/22	4.1	109.91	15.1	112.07	113.00	-11	26,755	-0.04%
2024/10/21	5.6	110.36	4	110.50	110.50	1.6	27,018	0.01%
2024/10/18	15	110.75	20.1	111.09	109.00	-5.1	27,339	-0.02%
2024/10/17	9.1	110.00	9.5	110.13	110.50	-0.5	27,399	0.00%
2024/10/16	11.6	108.46	17	109.03	109.50	-5.4	27,866	-0.02%
2024/10/15	14.2	109.31	19.8	109.77	109.00	-5.6	29,121	-0.02%
2024/10/14	7	108.43	6	108.42	109.00	1	28,667	0.00%
2024/10/11	13.3	107.29	31.3	107.40	108.50	-18	28,646	-0.06%
2024/10/09	10	104.58	64.9	104.87	105.00	-54.9	28,124	-0.20%
2024/10/08	4.5	100.94	3	101.33	102.00	1.5	27,872	0.01%
2024/10/07	7	101.64	6	102.58	102.00	1	28,360	0.00%
2024/10/04	2	101.50	5	100.80	100.00	-3	28,732	-0.01%
2024/10/01	3	101.50	2	101.75	101.50	1	28,647	0.00%
2024/09/30	3.6	102.63	3	103.33	101.00	0.6	28,879	0.00%
2024/09/27	8	104.31	9.6	104.81	104.00	-1.6	29,093	-0.01%
2024/09/26	26	104.10	26.5	104.37	103.50	-0.5	29,197	0.00%
2024/09/25	12	104.33	6	104.75	104.50	6	29,183	0.02%
2024/09/24	5	101.70	6	102.08	102.50	-1	28,972	0.00%
2024/09/23	4.5	101.16	4	101.25	101.50	0.5	29,171	0.00%
2024/09/20	9.5	102.00	9	102.44	101.00	0.5	29,568	0.00%
2024/09/19	6.5	101.92	6	102.58	102.50	0.5	29,779	0.00%
2024/09/18	17.1	102.50	13.1	102.96	101.50	4	30,551	0.01%
2024/09/16	8	102.03	7	102.07	103.00	1	31,242	0.00%
2024/09/13	7	99.87	7.3	100.64	101.00	-0.3	31,580	0.00%
2024/09/12	3.1	99.40	10	98.97	99.30	-7	32,844	-0.02%
2024/09/11	0.8	95.38	2	95.05	94.50	-1.2	32,799	0.00%
2024/09/10	1	94.30	0	0.00	94.30	1	33,103	0.00%
2024/09/09	1.2	95.78	2	95.65	96.80	-0.8	33,449	0.00%
2024/09/06	0	0.00	12.1	96.56	98.00	-12.1	33,719	-0.04%
2024/09/05	5	94.82	6	95.47	94.00	-1	34,682	0.00%
2024/09/04	11.1	94.75	18.1	94.47	94.00	-6.9	35,347	-0.02%
2024/09/03	15	99.61	6	100.53	99.10	9	35,860	0.03%
2024/09/02	20	102.18	12	102.96	100.00	8	35,974	0.02%
2024/08/30	7	101.50	5	102.00	101.50	2	36,197	0.01%
2024/08/29	4.1	101.12	2	101.50	101.50	2.1	36,385	0.01%
2024/08/28	14.1	102.90	16	103.06	103.50	-2	37,023	-0.01%
2024/08/27	1	101.50	1	102.00	101.50	0	37,874	0.00%
2024/08/26	32.2	102.75	13	103.65	101.50	19.2	38,434	0.05%
2024/08/23	6	101.58	40	101.98	102.50	-34	39,125	-0.09%
2024/08/22	2	101.50	2.1	101.98	101.50	-0.1	41,234	0.00%
2024/08/21	7	101.36	8	101.63	101.50	-1	41,957	0.00%
2024/08/20	8	102.06	10	102.70	101.00	-2	42,165	0.00%
2024/08/19	5	101.50	2	102.50	100.50	3	42,549	0.01%
2024/08/16	9	103.06	13.2	103.34	102.50	-4.2	42,855	-0.01%
2024/08/15	8.1	102.13	6	102.58	101.50	2.1	43,009	0.00%
2024/08/14	13	103.50	14	103.68	103.50	-1	43,432	0.00%
2024/08/13	17.1	102.09	11	102.45	102.00	6.1	43,335	0.01%
2024/08/12	15	101.13	33	101.47	102.50	-18	44,124	-0.04%
2024/08/09	5.3	98.27	5.6	98.87	97.30	-0.3	45,161	0.00%
2024/08/08	8	94.35	14	94.94	94.80	-6	44,849	-0.01%
2024/08/07	1.5	91.97	25	94.28	97.50	-23.5	44,786	-0.05%
2024/08/06	11.4	87.84	8	88.28	88.70	3.4	44,523	0.01%
2024/08/05	21	87.57	17	88.45	86.70	4	44,716	0.01%
2024/08/02	33	97.51	31.1	97.83	96.30	1.9	44,569	0.00%
2024/08/01	16.4	98.99	9	99.40	100.00	7.4	44,480	0.02%
2024/07/31	13.1	97.05	12	98.25	96.80	1.1	44,678	0.00%
2024/07/30	2	96.35	3	95.77	97.00	-1	45,201	0.00%
2024/07/29	3.1	95.26	1	97.60	95.00	2.1	45,518	0.00%
2024/07/26	53.3	97.33	59	97.74	97.00	-5.7	45,359	-0.01%
2024/07/23	12	101.38	5	101.60	101.00	7	45,242	0.02%
2024/07/22	12	101.62	11	100.55	100.50	1	45,489	0.00%
2024/07/19	8.2	106.45	5	106.90	105.50	3.2	45,188	0.01%
2024/07/18	11.2	107.10	2.1	107.26	107.00	9.1	46,044	0.02%
2024/07/17	29.3	111.00	8	110.19	109.00	21.2	45,963	0.05%
2024/07/16	13.9	111.83	51.2	111.87	113.50	-37.3	46,365	-0.08%
2024/07/15	8	106.69	4	107.00	106.50	4	45,978	0.01%
2024/07/12	7	106.36	4	106.50	106.00	3	46,614	0.01%
2024/07/11	5	107.70	4	108.25	108.00	1	47,440	0.00%
2024/07/10	4	108.25	2	108.75	108.00	2	48,662	0.00%
2024/07/09	30.5	110.96	29	111.93	108.50	1.5	49,136	0.00%
2024/07/08	18.4	110.58	9.1	110.83	111.00	9.3	49,305	0.02%
2024/07/05	4.8	109.10	3	109.17	109.00	1.8	49,818	0.00%
2024/07/04	3.6	109.29	5.3	109.28	109.00	-1.8	50,777	0.00%
2024/07/03	2.5	107.50	4	108.63	109.50	-1.5	52,767	0.00%
2024/07/02	2.2	108.14	8	108.25	107.50	-5.8	54,469	-0.01%
2024/07/01	0	0.00	4	107.25	107.50	-4	57,342	-0.01%
2024/06/28	1	107.00	0	107.00	106.00	1	58,384	0.00%
2024/06/27	4.1	106.13	1	106.50	106.50	3.1	59,928	0.01%
2024/06/26	4.3	107.58	0	108.50	107.00	4.3	63,513	0.01%
2024/06/25	29	106.02	29.2	106.06	108.00	-0.2	63,782	0.00%
2024/06/24	15.5	110.89	5.2	110.75	110.00	10.3	63,782	0.02%
2024/06/21	19.2	111.99	16.1	113.10	113.00	3.1	64,517	0.00%
2024/06/20	9.5	111.69	4.5	111.84	111.50	5.1	64,328	0.01%
2024/06/19	7.2	109.36	10.1	109.75	111.00	-2.8	65,086	0.00%
2024/06/18	1	107.00	1	107.50	107.00	0	64,185	0.00%
2024/06/17	16.2	106.81	49	106.57	106.50	-32.8	65,550	-0.05%
2024/06/14	3	107.50	10	107.50	108.50	-7	66,922	-0.01%
2024/06/13	30.3	108.50	4	108.25	108.50	26.3	67,262	0.04%
2024/06/12	18.8	105.23	9	105.89	106.50	9.8	68,069	0.01%
2024/06/11	18.5	109.09	1	110.00	107.50	17.5	67,856	0.03%
2024/06/07	34.2	110.00	1	109.50	109.50	33.2	69,155	0.05%
2024/06/06	7.1	111.93	3	112.67	112.00	4.1	69,353	0.01%
2024/06/05	15.1	112.14	4	112.50	112.00	11.1	72,049	0.02%
2024/06/04	6.4	112.67	10	113.05	112.50	-3.7	72,675	-0.01%
2024/06/03	14.1	114.26	12	115.21	114.00	2.1	73,293	0.00%
2024/05/31	26.1	113.19	31.9	114.02	112.00	-5.8	73,367	-0.01%
2024/05/30	20.6	115.68	13	115.77	114.00	7.6	74,322	0.01%
2024/05/29	79.8	118.34	68	117.30	116.00	11.8	74,963	0.02%
2024/05/28	98.2	119.43	58	120.12	119.00	40.2	75,364	0.05%
2024/05/27	14	116.00	25	116.52	116.50	-11	73,924	-0.01%
2024/05/24	17	115.03	8	115.25	115.00	9	74,640	0.01%
2024/05/23	10	114.55	10	115.05	114.00	0	75,063	0.00%
2024/05/22	7.2	113.11	10	114.25	115.00	-2.8	76,003	0.00%
2024/05/21	3	112.17	5	112.70	112.50	-2	77,104	0.00%
2024/05/20	14.1	111.29	3	112.17	111.00	11.1	78,013	0.01%
2024/05/17	12	112.21	2	113.00	112.00	10	78,478	0.01%
2024/05/16	29.2	114.13	6	115.17	112.00	23.2	79,140	0.03%
2024/05/15	14	115.57	50	115.63	115.00	-36	79,763	-0.05%
2024/05/14	7.2	111.15	5	111.20	111.50	2.2	80,645	0.00%
2024/05/13	18.1	112.36	10	111.00	111.00	8.1	82,476	0.01%
2024/05/10	1	113.00	9	113.78	114.00	-8	83,680	-0.01%
2024/05/09	42	113.05	9	112.67	112.00	33	83,772	0.04%
2024/05/08	13	114.88	17	115.74	115.00	-4	83,938	0.00%
2024/05/07	6	113.67	6.5	113.98	114.50	-0.5	84,610	0.00%
2024/05/06	9	114.11	10	113.75	114.00	-1	85,451	0.00%
2024/05/03	15	112.53	3	114.33	111.00	12	86,165	0.01%
2024/05/02	1	111.50	6	114.33	114.50	-5	87,795	-0.01%
2024/04/30	2	114.00	2	113.50	113.50	0	88,654	0.00%
2024/04/29	5	114.50	6	114.67	114.00	-1	90,496	0.00%
2024/04/26	17	113.76	16	114.06	113.00	1	94,369	0.00%
2024/04/25	9	112.61	40	113.51	112.00	-31	98,203	-0.03%
2024/04/24	27.8	114.85	19.2	115.60	115.50	8.6	98,635	0.01%
2024/04/23	56	110.86	10	110.50	111.00	46	98,685	0.05%
2024/04/22	40.2	109.86	13	109.58	108.50	27.2	98,941	0.03%
2024/04/19	55.4	115.33	39	116.69	115.00	16.4	99,484	0.02%
2024/04/18	43.2	116.05	62	116.05	118.00	-18.8	100,151	-0.02%
2024/04/17	39.1	114.76	27	114.54	114.50	12.1	100,628	0.01%
2024/04/16	47.1	116.02	29.1	115.24	114.00	18	99,977	0.02%
2024/04/15	9	120.11	2	120.75	119.50	7	99,746	0.01%
2024/04/12	11.3	123.02	6.3	124.35	122.50	5	99,486	0.00%
2024/04/11	21.3	124.01	19	124.21	123.00	2.3	98,973	0.00%
2024/04/10	19.5	126.76	12	125.58	125.50	7.5	98,514	0.01%
2024/04/09	55.7	127.75	37	126.32	126.00	18.7	97,978	0.02%
2024/04/08	25	131.14	42.6	131.57	132.00	-17.6	97,472	-0.02%
2024/04/03	32.2	127.77	58.8	129.63	129.50	-26.7	97,382	-0.03%
2024/04/02	8.5	123.91	10.6	124.36	125.00	-2.1	95,006	0.00%
2024/04/01	32.4	124.81	30	122.68	122.50	2.4	94,296	0.00%
2024/03/29	35.8	124.67	102.6	125.84	125.00	-66.8	93,180	-0.07%	大賣/
2024/03/28	15	117.90	22	118.68	120.50	-7	90,381	-0.01%
2024/03/27	19.2	116.71	4	117.63	117.00	15.2	90,264	0.02%
2024/03/26	56.9	117.74	39	116.95	117.00	17.9	91,006	0.02%
2024/03/25	28.3	123.31	13	122.35	122.00	15.3	90,863	0.02%
2024/03/22	52	123.01	30.3	122.85	123.00	21.7	91,132	0.02%
2024/03/21	23	121.09	40.1	121.05	120.50	-17.1	90,520	-0.02%
2024/03/20	78.2	122.88	61	122.19	120.00	17.2	90,895	0.02%
2024/03/19	43	120.52	51.1	121.17	122.50	-8.1	90,127	-0.01%
2024/03/18	28.5	119.61	23.1	120.04	120.00	5.4	89,597	0.01%
2024/03/15	21.6	116.55	28.6	118.13	119.50	-7	89,472	-0.01%
2024/03/14	17	115.29	11	115.59	115.50	6	88,677	0.01%
2024/03/13	56.9	118.90	18	116.58	116.50	38.9	88,539	0.04%
2024/03/12	23.3	122.16	28.3	122.15	122.50	-5	87,599	-0.01%
2024/03/11	57.2	121.98	68.5	122.50	121.00	-11.4	86,981	-0.01%
2024/03/08	15	116.10	8	117.31	116.00	7	84,658	0.01%
2024/03/07	38.2	117.79	17	116.24	116.00	21.2	84,305	0.03%
2024/03/06	21	119.72	27	119.87	119.50	-6	84,380	-0.01%
2024/03/05	35.2	120.72	53.1	120.47	121.50	-18	84,705	-0.02%
2024/03/04	32.7	119.40	18	119.47	116.50	14.7	83,596	0.02%
2024/03/01	31	118.11	19	118.55	118.00	12	82,963	0.01%
2024/02/29	9	113.22	9	114.22	115.50	0	82,639	0.00%
2024/02/27	36.5	114.32	26	113.67	113.50	10.5	82,161	0.01%
2024/02/26	20.2	116.52	23	116.76	117.00	-2.8	81,520	0.00%
2024/02/23	63.5	120.16	17	120.26	116.00	46.5	82,394	0.06%
2024/02/22	36.5	121.37	24	120.06	119.00	12.5	82,377	0.02%
2024/02/21	18.3	118.44	8	118.50	118.50	10.3	81,420	0.01%
2024/02/20	19.2	121.96	243	121.23	122.00	-223.8	80,732	-0.28%	大賣/鉅額交易
2024/02/19	16.3	124.08	20	124.80	122.50	-3.7	80,311	0.00%
2024/02/16	16.2	127.94	18.2	128.35	126.00	-2	80,523	0.00%
2024/02/15	33.9	132.28	55.8	131.96	130.50	-21.9	79,728	-0.03%
2024/02/05	88.1	123.25	44.9	123.55	124.50	43.2	78,923	0.05%
2024/02/02	14.6	118.67	43.6	119.05	120.00	-29	78,367	-0.04%
2024/02/01	13	113.85	8	114.81	115.00	5	78,456	0.01%
2024/01/31	37.4	115.56	13	114.62	114.50	24.4	81,131	0.03%
2024/01/30	62.1	117.83	36.2	118.47	118.00	25.9	80,957	0.03%
2024/01/29	70	115.54	26.6	115.51	116.50	43.4	80,092	0.05%
2024/01/26	83.6	113.02	18	113.00	113.00	65.6	79,717	0.08%
2024/01/25	49.6	116.98	40	116.60	115.00	9.6	79,371	0.01%
2024/01/24	22	115.39	22.7	115.83	116.00	-0.7	77,578	0.00%
2024/01/23	47.1	116.07	52.1	116.50	117.00	-5	77,090	-0.01%
2024/01/22	53.4	116.04	68.2	116.05	116.50	-14.8	75,750	-0.02%
2024/01/19	57.1	102.70	145.3	104.88	107.00	-88.1	72,889	-0.12%	大賣/
2024/01/18	27	97.29	23.1	97.62	97.70	3.9	69,445	0.01%
2024/01/17	24.2	99.21	23.1	98.82	97.90	1.1	69,404	0.00%
2024/01/16	18	98.92	20	98.89	98.60	-2	69,586	0.00%
2024/01/15	102.3	99.48	168.3	99.68	98.60	-66	69,770	-0.09%	大買/大賣/
2024/01/12	83.5	99.18	38.1	99.28	99.50	45.4	69,377	0.07%
2024/01/11	1.1	97.47	26.1	96.92	97.60	-25	68,947	-0.04%
2024/01/10	15	95.17	21	94.74	94.50	-6	70,996	-0.01%
2024/01/09	52.3	95.40	36.3	95.02	94.00	16	72,328	0.02%
2024/01/08	20.1	94.73	11	94.97	94.40	9.1	72,025	0.01%
2024/01/05	6	93.85	0	0.00	93.60	6	72,968	0.01%
2024/01/04	2.1	94.26	4	94.58	94.20	-2	74,314	0.00%
2024/01/03	34.5	93.02	2	92.75	93.50	32.5	76,970	0.04%
2024/01/02	28.7	94.78	3	96.43	93.70	25.7	77,612	0.03%
2023/12/29	13.2	98.19	13.5	98.19	98.60	-0.3	76,858	0.00%
2023/12/28	7.7	96.73	9	97.51	95.90	-1.3	76,126	0.00%
2023/12/27	10.1	96.94	11	96.56	96.70	-0.9	77,213	0.00%
2023/12/26	11	96.67	16	96.70	97.00	-5	79,699	-0.01%
2023/12/25	11.1	96.11	12.1	96.73	96.60	-1.1	80,972	0.00%
2023/12/22	3.6	95.07	3.1	94.81	94.20	0.5	80,706	0.00%
2023/12/21	24.7	94.83	39.2	94.75	95.20	-14.6	80,789	-0.02%
2023/12/20	16	94.33	32	94.29	94.20	-16	80,167	-0.02%
2023/12/19	17	92.42	4.5	92.97	92.00	12.5	79,775	0.02%
2023/12/18	1.1	92.40	1	92.40	92.30	0.1	80,271	0.00%
2023/12/15	15	92.96	15	92.37	91.60	0	81,153	0.00%
2023/12/14	3.6	93.74	5	93.92	93.10	-1.5	81,709	0.00%
2023/12/13	37	92.73	44	92.77	92.90	-7.1	81,924	-0.01%
2023/12/12	7.1	90.93	3	92.00	90.50	4.1	82,288	0.00%
2023/12/11	12	92.26	10	93.19	91.80	2	83,190	0.00%
2023/12/08	20.3	92.76	9.5	94.47	92.60	10.8	83,663	0.01%
2023/12/07	19	91.91	35	92.96	93.40	-16	84,174	-0.02%
2023/12/06	4.1	90.90	31.3	90.88	91.20	-27.2	85,906	-0.03%
2023/12/05	15.8	89.32	3.2	89.26	89.20	12.6	86,114	0.01%
2023/12/04	46.2	92.13	33.1	92.32	91.30	13.1	86,032	0.02%
2023/12/01	4.2	91.87	13	92.59	92.80	-8.8	86,253	-0.01%
2023/11/30	11.4	91.64	10	92.23	91.50	1.4	86,241	0.00%
2023/11/29	21	93.75	11	93.61	93.30	10	86,498	0.01%
2023/11/28	10	92.36	3.1	92.70	92.50	6.9	88,159	0.01%
2023/11/27	15.5	92.80	3	93.30	92.70	12.5	90,725	0.01%
2023/11/24	5	95.38	3	95.63	96.00	2	91,275	0.00%
2023/11/22	48.6	98.86	23	97.73	97.60	25.6	94,745	0.03%
2023/11/21	28	102.30	27	102.52	102.50	1	97,250	0.00%
2023/11/20	19	98.89	19	99.76	99.70	0	100,938	0.00%
2023/11/17	16	99.08	14	99.66	99.00	2	102,125	0.00%
2023/11/16	9.3	98.74	11	99.27	99.00	-1.7	103,972	0.00%
2023/11/15	13	99.27	37.4	100.43	99.00	-24.4	105,424	-0.02%
2023/11/14	26.2	98.75	11	98.26	98.10	15.2	108,376	0.01%
2023/11/13	8	98.39	61.6	99.77	100.00	-53.6	112,049	-0.05%
2023/11/10	32.6	96.66	19	97.77	98.10	13.6	113,658	0.01%
2023/11/09	57.8	99.03	31.1	99.07	98.60	26.7	114,264	0.02%
2023/11/08	119.2	96.86	88.6	98.99	97.30	30.7	115,887	0.03%	大買/
2023/11/07	11.2	92.22	17	93.72	93.40	-5.9	115,130	-0.01%
2023/11/06	39.1	92.05	40.2	92.50	92.10	-1.1	118,831	0.00%
2023/11/03	45.1	91.75	44	92.73	91.20	1.1	121,725	0.00%
2023/11/02	2.9	92.79	26.3	93.19	92.80	-23.4	126,175	-0.02%
2023/11/01	9.8	89.76	9.2	90.32	89.50	0.6	127,805	0.00%
2023/10/31	21.6	92.08	14	90.60	89.40	7.6	132,840	0.01%
2023/10/30	25	94.87	15.8	94.82	93.70	9.2	134,868	0.01%
2023/10/27	31	95.48	37.3	95.91	94.30	-6.3	138,647	0.00%
2023/10/26	9	93.16	36	93.27	93.20	-27	140,010	-0.02%
2023/10/25	13	95.78	18.1	96.26	95.30	-5.1	142,461	0.00%
2023/10/24	38.1	95.07	36.3	95.41	96.20	1.7	142,120	0.00%
2023/10/23	23	92.34	17	93.20	92.50	5.9	141,242	0.00%
2023/10/20	7.1	90.07	4.2	92.03	91.40	2.9	141,005	0.00%
2023/10/19	10.1	90.66	24.3	90.88	91.70	-14.2	140,393	-0.01%
2023/10/18	19.7	90.34	16.4	90.96	91.00	3.4	139,872	0.00%
2023/10/17	19.7	96.08	6.2	95.63	94.70	13.5	137,104	0.01%
2023/10/16	8	98.59	16.6	99.07	98.00	-8.6	135,942	-0.01%
2023/10/13	27.1	99.36	5	100.80	99.10	22.1	135,724	0.02%
2023/10/12	22.1	101.88	30	101.78	102.50	-8	134,759	-0.01%
2023/10/11	91.9	102.78	15	104.59	98.20	76.9	134,082	0.06%
2023/10/06	9	108.28	5.5	109.50	108.50	3.5	134,437	0.00%
2023/10/05	3.5	106.86	2	107.00	107.00	1.5	136,130	0.00%
2023/10/04	21	105.31	19	105.37	106.00	2	137,219	0.00%
2023/10/03	32	110.19	24.3	109.44	108.00	7.7	137,686	0.01%
2023/10/02	9.3	110.32	27.3	108.46	111.00	-18	138,259	-0.01%
2023/09/28	24	104.13	12	102.17	101.50	12	137,680	0.01%
2023/09/27	4	102.37	3	102.67	103.00	1	137,943	0.00%
2023/09/26	11.1	102.82	0	0.00	101.50	11.1	138,726	0.01%
2023/09/25	3	102.67	3	103.00	103.00	0	139,770	0.00%
2023/09/22	7	101.23	7.4	101.31	102.50	-0.4	141,561	0.00%
2023/09/21	14.1	99.20	17	98.66	100.50	-3	142,708	0.00%
2023/09/20	14.2	99.48	20.4	99.72	98.70	-6.2	143,098	0.00%
2023/09/19	11.1	99.66	6.3	99.42	98.40	4.8	143,234	0.00%
2023/09/18	7	101.29	2	101.00	101.00	5	143,749	0.00%
2023/09/15	4	106.38	5.3	106.06	104.50	-1.3	145,515	0.00%
2023/09/14	7.1	105.93	5.4	106.81	106.00	1.7	145,823	0.00%
2023/09/13	1.2	101.08	1.1	102.00	102.00	0.1	145,987	0.00%
2023/09/12	4.2	102.60	4	101.88	102.00	0.2	147,817	0.00%
2023/09/11	19.5	103.29	12.2	102.33	102.50	7.3	149,199	0.00%
2023/09/08	8	109.94	6	109.42	109.00	2	149,315	0.00%
2023/09/07	7.2	111.36	6.2	111.66	110.00	1	150,140	0.00%
2023/09/06	2.1	113.26	5	113.50	113.50	-2.9	151,328	0.00%
2023/09/05	8.1	112.25	6.2	112.18	112.50	1.9	152,889	0.00%
2023/09/04	11.1	111.60	6	111.83	112.50	5.1	153,207	0.00%
2023/09/01	23.2	113.00	14	113.50	109.00	9.2	153,384	0.01%
2023/08/31	10	111.25	25	114.10	117.00	-15	151,878	-0.01%
2023/08/30	9	112.61	12	112.83	112.00	-3	150,388	0.00%
2023/08/29	11	110.82	12	110.50	109.50	-1	152,731	0.00%
2023/08/28	15	109.57	15	109.33	109.50	0	153,126	0.00%
2023/08/25	52.2	112.20	6	112.75	111.00	46.2	155,577	0.03%
2023/08/24	49.3	128.79	52	128.22	122.50	-2.8	153,948	0.00%
2023/08/23	13.2	124.86	14.6	126.17	127.50	-1.5	151,950	0.00%
2023/08/22	52	124.89	20.5	125.00	123.50	31.5	154,442	0.02%
2023/08/21	16	122.28	12.1	121.87	121.00	3.9	155,205	0.00%
2023/08/18	46.5	121.91	23	120.91	120.50	23.5	154,552	0.02%
2023/08/17	40.2	127.55	34.1	127.53	129.00	6.1	151,273	0.00%
2023/08/16	22.1	119.78	43	120.09	128.00	-20.9	147,325	-0.01%
2023/08/15	32.1	118.19	58.6	118.52	116.50	-26.5	145,781	-0.02%
2023/08/14	48.2	111.64	47	110.79	111.50	1.2	144,619	0.00%
2023/08/11	46	117.22	28	116.79	115.00	18	141,921	0.01%
2023/08/10	37.3	113.60	29	112.66	113.50	8.3	140,567	0.01%
2023/08/09	63.6	123.53	30	121.08	120.00	33.6	137,269	0.02%
2023/08/08	68.3	130.04	42	128.42	129.00	26.3	136,528	0.02%
2023/08/07	11.6	121.79	49.2	122.71	125.00	-37.6	131,929	-0.03%
2023/08/04	33.6	113.66	47.3	114.09	114.00	-13.7	130,249	-0.01%
2023/08/02	32.7	126.73	16.8	125.41	121.50	15.9	125,410	0.01%
2023/08/01	37.6	131.60	78.5	133.08	135.00	-41	123,181	-0.03%
2023/07/31	39.2	149.13	15.5	147.98	141.50	23.7	119,189	0.02%
2023/07/28	33	154.45	29.1	154.80	157.00	3.9	117,057	0.00%
2023/07/27	11.3	154.99	10.1	155.34	154.00	1.2	114,413	0.00%
2023/07/26	4.2	152.13	17.7	157.85	156.50	-13.5	115,335	-0.01%
2023/07/25	13.9	158.87	4	157.37	152.00	9.8	115,259	0.01%
2023/07/24	9	154.56	41.1	154.57	158.00	-32.1	115,382	-0.03%
2023/07/21	31.1	146.21	24.1	141.84	147.50	7	115,512	0.01%
2023/07/20	1	134.50	11.3	133.60	134.50	-10.3	115,954	-0.01%
2023/07/19	1	128.50	23.3	130.42	128.00	-22.3	116,322	-0.02%
2023/07/18	13.4	134.93	5.7	133.26	133.00	7.7	116,878	0.01%
2023/07/17	5.2	142.56	6	139.17	139.50	-0.8	117,000	0.00%
2023/07/14	8.5	141.87	15.1	137.91	142.00	-6.7	118,026	-0.01%
2023/07/13	46.4	133.18	58.5	133.67	132.00	-12.1	117,676	-0.01%
2023/07/12	27.1	122.08	54.9	123.15	124.00	-27.8	114,566	-0.02%
2023/07/11	33	106.44	65.5	110.13	113.00	-32.5	112,635	-0.03%
2023/07/10	7.1	104.45	12	104.62	103.00	-4.9	111,414	0.00%
2023/07/07	34.1	107.11	37.1	108.68	106.00	-3	110,867	0.00%
2023/07/06	20.3	105.58	36.9	107.39	105.50	-16.6	109,008	-0.02%
2023/07/05	18.3	102.33	26.2	101.60	102.50	-7.9	107,848	-0.01%
2023/07/04	18	102.28	24.3	103.36	105.00	-6.3	106,113	-0.01%
2023/07/03	6.2	95.76	16.2	94.65	95.70	-10	105,150	-0.01%
2023/06/30	17	88.38	29	88.90	90.80	-12	104,322	-0.01%
2023/06/29	17.1	82.97	36	82.22	83.60	-18.9	103,396	-0.02%
2023/06/28	22.2	80.35	17	81.54	78.70	5.2	101,949	0.01%
2023/06/27	25.2	80.45	52	81.51	79.60	-26.8	100,933	-0.03%
2023/06/26	67.2	80.13	17	82.18	82.80	50.2	100,256	0.05%
2023/06/21	6	84.15	23.6	82.19	84.10	-17.5	99,270	-0.02%
2023/06/20	11	77.47	131	77.48	77.70	-120	97,590	-0.12%	大賣/鉅額交易
2023/06/19	28.2	78.88	6	80.23	78.40	22.2	96,478	0.02%
2023/06/16	11	80.21	35.1	80.80	80.20	-24	95,723	-0.03%
2023/06/15	23.4	79.29	59.1	79.70	80.20	-35.7	93,255	-0.04%
2023/06/14	30.1	75.01	58.1	74.94	76.70	-28	90,825	-0.03%
2023/06/13	79	71.56	11.3	72.25	71.80	67.7	87,985	0.08%
2023/06/12	35	72.77	28	71.48	70.70	7	86,804	0.01%
2023/06/09	59	70.50	29.1	71.45	73.00	29.9	84,944	0.04%
2023/06/08	17	68.96	10	69.59	68.00	7	82,605	0.01%
2023/06/07	8.1	69.11	17	69.77	68.60	-8.9	81,273	-0.01%
2023/06/06	2	70.80	3	71.03	70.60	-1	79,813	0.00%
2023/06/05	18	70.64	30	71.34	71.00	-12	79,062	-0.02%
2023/06/02	42	71.97	56	73.12	71.10	-14	77,459	-0.02%
2023/06/01	152	68.91	165	66.23	69.40	-13	73,617	-0.02%	大買/大賣/
2023/05/31	22	66.55	18	66.54	66.70	4	71,367	0.01%
2023/05/30	11.1	67.26	8	67.65	66.30	3.1	66,044	0.00%
2023/05/29	15	68.03	8	68.16	68.00	7	63,640	0.01%
2023/05/26	35.2	65.51	32	66.48	65.00	3.2	60,859	0.01%
2023/05/25	25	60.77	82	60.70	61.70	-57	56,693	-0.10%
2023/05/24	6	55.15	21	55.08	56.10	-15	53,445	-0.03%
2023/05/23	4	53.78	22.1	54.21	53.60	-18.1	51,926	-0.03%
2023/05/22	32	53.39	3	53.50	52.70	29	50,829	0.06%
2023/05/19	1	51.00	26	52.44	53.20	-25	49,902	-0.05%
2023/05/18	19	50.51	31.7	50.92	50.60	-12.7	48,118	-0.03%
2023/05/17	8	49.03	23	49.49	49.45	-15	46,770	-0.03%
2023/05/16	10	48.75	10.1	49.00	48.45	-0.1	45,829	0.00%
2023/05/15	33	49.24	31	49.19	48.50	2	44,747	0.00%
2023/05/12	26.1	45.72	51	48.33	50.10	-24.9	43,504	-0.06%
2023/05/11	2	47.70	0	0.00	47.50	2	40,848	0.00%
2023/05/10	4	47.94	51	48.02	48.10	-47	40,176	-0.12%
2023/05/09	3	49.27	14	49.27	50.00	-11	39,277	-0.03%
2023/05/08	14	49.86	16	50.82	49.90	-2	38,509	-0.01%
2023/05/05	11	49.28	3	49.15	49.15	8	37,793	0.02%
2023/05/04	7	48.43	11	49.22	49.55	-4	37,416	-0.01%
2023/05/03	7	49.00	1	49.10	48.95	6	36,729	0.02%
2023/05/02	24	49.79	61	49.36	50.10	-37	36,394	-0.10%
2023/04/28	4	45.80	4	46.36	46.50	0	35,295	0.00%
2023/04/27	2	45.23	11	45.62	46.00	-9	34,667	-0.03%
2023/04/26	7	44.36	15	44.57	45.00	-8	33,828	-0.02%
2023/04/25	31	43.91	4	43.66	43.70	27	32,985	0.08%
2023/04/24	12	46.36	12	46.26	46.20	0	31,630	0.00%
2023/04/21	29	44.74	6	44.76	44.50	23	30,785	0.07%
2023/04/20	3	45.32	59	45.55	45.80	-56	29,599	-0.19%
2023/04/19	90	46.04	73	45.58	45.65	17	28,817	0.06%
2023/04/18	24	43.72	13	44.39	43.45	11	27,272	0.04%
2023/04/17	2	44.60	35	44.32	44.20	-33	26,654	-0.12%
2023/04/14	2.8	43.95	16	44.22	43.95	-13.2	26,180	-0.05%
2023/04/13	7	44.61	9	45.45	44.45	-2	25,236	-0.01%
2023/04/12	0.3	45.25	30	44.87	45.15	-29.7	24,386	-0.12%
2023/04/11	15	43.44	20	43.62	43.45	-5	23,306	-0.02%
2023/04/10	3.3	42.92	4	42.70	43.40	-0.7	22,753	0.00%
2023/04/07	19	40.93	9	40.68	40.60	10	21,414	0.05%
2023/04/06	12	40.87	9	41.11	41.40	3	20,966	0.01%
2023/03/31	6	41.65	12	41.55	41.85	-6	20,410	-0.03%
2023/03/30	9	40.81	43	41.01	41.60	-34	19,804	-0.17%
2023/03/29	18	39.39	9	39.51	39.55	9	18,541	0.05%
2023/03/28	27.9	39.73	2	39.20	39.40	25.9	18,323	0.14%
2023/03/27	6.4	40.92	40.1	40.83	41.20	-33.7	18,137	-0.19%
2023/03/24	14	39.17	27	39.68	40.00	-13	17,776	-0.07%
2023/03/23	52	38.40	50	39.06	39.65	2	16,814	0.01%
2023/03/22	32	37.83	15	37.93	38.20	17	15,790	0.11%
2023/03/21	5	37.36	37	37.17	37.55	-32	15,307	-0.21%
2023/03/20	2	35.55	5.1	35.56	35.90	-3.1	14,354	-0.02%
2023/03/17	1	35.00	1	34.90	34.95	0	14,196	0.00%
2023/03/16	1	34.55	2	34.45	34.55	-1	13,982	-0.01%
2023/03/15	102	34.13	5	34.61	34.50	97	13,837	0.70%	大買/
2023/03/14	9	33.59	5	33.55	33.55	4	13,442	0.03%
2023/03/13	10	33.45	0	0.00	33.65	10	13,450	0.07%
2023/03/10	16	33.49	0	0.00	33.60	16	13,325	0.12%
2023/03/09	0	0.00	3	33.90	33.95	-3	13,293	-0.02%
2023/03/08	2	33.50	36	33.59	33.80	-34	13,102	-0.26%
2023/03/07	4	33.15	3	33.10	33.15	1	12,831	0.01%
2023/03/06	2	32.80	0	0.00	32.85	2	12,700	0.02%
2023/03/03	16	32.64	0	0.00	32.65	16	12,665	0.13%
2023/03/02	11	32.25	0	0.00	32.35	11	12,673	0.09%
2023/03/01	18	32.54	0	0.00	32.55	18	12,625	0.14%
2023/02/24	15	32.87	17	32.91	33.15	-2	12,354	-0.02%
2023/02/23	10	32.25	0.4	31.85	32.20	9.6	11,845	0.08%
2023/02/21	10	31.75	0	0.00	31.75	10	11,700	0.09%
2023/02/20	5	31.70	7	31.70	31.70	-2	11,823	-0.02%
2023/02/17	0	0.00	13	31.63	31.65	-13	11,955	-0.11%
2023/02/16	0	0.00	2	31.65	31.50	-2	12,054	-0.02%
2023/02/15	0	0.00	1	31.65	31.80	-1	12,205	-0.01%
2023/02/14	0	0.00	0.3	31.70	31.75	-0.3	12,160	0.00%
2023/02/13	0	0.00	0.3	31.60	31.70	-0.3	12,208	0.00%
2023/02/10	0.1	31.25	0.3	31.30	31.20	-0.2	12,266	0.00%
2023/02/09	0	0.00	0.3	31.60	31.80	-0.3	12,478	0.00%
2023/02/08	5	31.95	3	31.93	31.90	2	12,584	0.02%
2023/02/07	5	31.95	7	31.87	31.95	-2	12,556	-0.02%
2023/02/06	10	31.90	0	0.00	31.95	10	12,536	0.08%
2023/02/03	0	0.00	1	31.85	31.95	-1	12,466	-0.01%
2023/02/02	7	31.71	9	31.80	31.80	-2	12,352	-0.02%
2023/02/01	15	31.42	0	0.00	31.40	15	12,154	0.12%
2023/01/30	0	0.00	8	30.94	31.20	-8	11,639	-0.07%
2023/01/17	0	0.00	7	30.14	30.20	-7	11,224	-0.06%
2023/01/12	1	30.15	0	0.00	30.10	1	11,461	0.01%
2023/01/11	0	0.00	4	30.24	30.30	-4	11,486	-0.03%
2023/01/10	5	30.10	0	0.00	30.15	5	11,454	0.04%
2023/01/06	0	0.00	10	29.35	29.30	-10	11,294	-0.09%
2023/01/04	0	0.00	1	29.35	29.40	-1	11,325	-0.01%
2022/12/29	0	0.00	2	29.08	29.45	-2	11,320	-0.02%
2022/12/23	0	0.00	2	29.80	29.90	-2	11,554	-0.02%
2022/12/22	3	30.20	6	30.25	30.15	-3	11,599	-0.03%
2022/12/20	1	30.30	13	30.42	30.10	-12	11,021	-0.11%
2022/12/19	2	29.85	13	30.41	30.50	-11	10,535	-0.10%
2022/12/16	0	0.00	10	29.40	30.00	-10	9,847	-0.10%
2022/12/15	0	0.00	8	29.18	29.30	-8	9,325	-0.09%
2022/12/14	7	28.95	6	29.03	29.15	1	9,391	0.01%
2022/12/13	0	0.00	12	28.82	28.90	-12	9,446	-0.13%
2022/12/12	0	0.00	6	28.40	28.50	-6	9,340	-0.06%
2022/12/09	0	0.00	1	28.30	28.40	-1	9,552	-0.01%
2022/12/05	1	27.40	0	0.00	27.35	1	9,314	0.01%
2022/11/30	0.1	27.60	0	0.00	27.65	0.1	9,253	0.00%
2022/11/16	0	0.00	1	27.55	27.70	-1	9,458	-0.01%
2022/11/15	1	27.40	0	0.00	27.55	1	9,377	0.01%
2022/11/10	2	27.05	0	0.00	27.20	2	8,994	0.02%
2022/11/08	0	0.00	5	27.21	27.25	-5	9,048	-0.06%
2022/11/07	0	0.00	1	26.85	26.80	-1	8,928	-0.01%
2022/11/03	1	25.80	4	25.90	25.80	-3	8,643	-0.03%
2022/10/25	3	26.00	0	0.00	25.95	3	9,235	0.03%
2022/10/21	2	26.20	0	0.00	26.10	2	9,298	0.02%
2022/10/19	0	0.00	2	26.40	26.20	-2	9,006	-0.02%
2022/10/18	13	26.58	0	0.00	26.20	13	8,926	0.15%
2022/10/17	0	0.00	2	26.40	26.60	-2	8,831	-0.02%
2022/10/14	0	0.00	2	26.50	26.55	-2	8,746	-0.02%
2022/10/13	1	26.55	0	0.00	26.50	1	8,757	0.01%
2022/10/11	1	26.40	0	0.00	26.30	1	8,716	0.01%
2022/10/06	5	27.10	0	0.00	27.00	5	8,712	0.06%
2022/10/05	0	0.00	5	27.20	27.10	-5	8,782	-0.06%
2022/09/30	2	26.70	0	0.00	26.55	2	8,859	0.02%
2022/09/29	0	0.00	2	27.30	27.35	-2	8,855	-0.02%
2022/09/26	2	26.90	1	26.95	26.95	1	9,479	0.01%
2022/09/20	0	0.00	2	27.60	27.80	-2	9,690	-0.02%
2022/09/19	0	0.00	3	27.42	27.55	-3	9,452	-0.03%
2022/09/16	3	27.00	0	0.00	27.35	3	9,314	0.03%
2022/09/15	1	27.40	0	0.00	27.35	1	9,093	0.01%
2022/09/13	5	27.55	1	27.60	27.65	4	9,082	0.04%
2022/09/08	2	26.65	2	26.95	27.20	0	9,338	0.00%
2022/09/07	3	26.70	0	0.00	26.75	3	9,324	0.03%
2022/09/06	1	26.90	0	0.00	26.95	1	9,343	0.01%
2022/09/05	2	26.95	2	27.20	27.15	0	9,307	0.00%
2022/09/01	0	0.00	1	27.30	27.45	-1	9,245	-0.01%
2022/08/31	1	27.70	1	27.65	27.70	0	9,214	0.00%
2022/08/30	0	0.00	1	27.70	27.50	-1	9,167	-0.01%
2022/08/29	2	27.40	0	0.00	27.35	2	9,085	0.02%
2022/08/25	0	0.00	1	28.05	27.95	-1	9,016	-0.01%
2022/08/24	2	27.90	0	0.00	27.85	2	9,036	0.02%
2022/08/19	0	0.00	7	28.41	28.50	-7	9,069	-0.08%
2022/08/17	0	0.00	22	28.25	28.35	-22	9,096	-0.24%
2022/08/16	0	0.00	30	27.90	28.20	-30	9,090	-0.33%
2022/08/15	6.2	28.07	9.1	28.29	27.90	-3	9,039	-0.03%
2022/08/12	2	28.40	1	28.50	28.65	1	8,959	0.01%
2022/08/10	0	0.00	1	28.00	28.15	-1	8,842	-0.01%
2022/08/09	2	27.90	1	28.00	28.00	1	8,789	0.01%
2022/08/08	0	0.00	3	27.50	27.65	-3	8,686	-0.03%
2022/08/05	20	27.00	2	27.20	27.35	18	8,636	0.21%
2022/08/04	5	26.75	1	26.75	26.70	4	8,585	0.05%
2022/08/03	0	0.00	4	26.83	26.85	-4	8,611	-0.05%
2022/08/01	1	26.25	2	26.25	26.30	-1	9,017	-0.01%
2022/07/26	2	25.35	0	0.00	25.40	2	8,980	0.02%
2022/07/21	0.1	24.90	0	0.00	25.10	0.1	9,340	0.00%
2022/07/20	6.2	25.00	0	0.00	24.90	6.2	9,412	0.07%
2022/07/15	10	24.45	0.2	24.20	24.45	9.9	9,614	0.10%
2022/07/13	0	0.00	3	24.15	23.95	-3	9,570	-0.03%
2022/07/12	0.1	24.05	0	0.00	23.95	0.1	9,525	0.00%
2022/07/11	1	24.75	10	24.60	24.45	-9	9,411	-0.10%
2022/07/08	1.2	24.11	0	0.00	24.05	1.2	9,294	0.01%
2022/07/07	3.1	23.76	0	0.00	23.60	3.1	9,233	0.03%
2022/07/06	18.2	23.50	0	0.00	23.40	18.2	9,172	0.20%
2022/07/05	8	26.23	0	0.00	26.25	8	8,734	0.09%
2022/07/04	4	26.30	0	0.00	26.30	4	8,555	0.05%
2022/07/01	3	26.38	0.3	26.35	26.35	2.7	8,570	0.03%
2022/06/30	5	26.77	0.4	26.90	26.70	4.7	8,398	0.06%
2022/06/29	8	27.73	0	0.00	27.65	8	8,141	0.10%
2022/06/28	2	28.20	1	28.50	28.30	1	8,119	0.01%
2022/06/27	1	28.55	0	0.00	28.45	1	8,146	0.01%
2022/06/23	2	28.15	0	0.00	28.15	2	8,119	0.02%
2022/06/22	1	28.55	0	0.00	28.55	1	8,101	0.01%
2022/06/20	4	28.50	6	28.50	28.20	-2	8,198	-0.02%
2022/06/17	1	28.30	1	28.95	28.95	0	8,162	0.00%
2022/06/14	0	0.00	1.4	28.69	28.80	-1.4	8,305	-0.02%
2022/06/08	0	0.00	1	28.60	28.65	-1	8,456	-0.01%
2022/06/06	4	28.73	0	0.00	28.55	4	8,762	0.05%
2022/05/30	0	0.00	3	28.22	28.20	-3	9,486	-0.03%
2022/05/27	2	27.75	1	27.80	27.65	1	9,786	0.01%
2022/05/24	1.2	27.33	0	0.00	27.30	1.2	15,680	0.01%
2022/05/23	2	27.53	0	0.00	27.60	2	16,041	0.01%
2022/05/20	1.1	27.80	0	0.00	27.80	1.1	16,292	0.01%
2022/05/18	0	0.00	1	28.10	27.85	-1	16,634	-0.01%
2022/05/17	1	27.90	0	0.00	27.85	1	16,654	0.01%
2022/05/13	5	27.04	2	27.15	27.15	3	17,090	0.02%
2022/05/12	4.2	27.04	0	0.00	27.00	4.2	17,210	0.02%
2022/05/10	6.2	27.14	0	0.00	27.40	6.2	17,953	0.03%
2022/05/09	9	27.75	7	27.63	27.70	2	18,037	0.01%
2022/05/03	3	28.45	0	0.00	28.65	3	18,862	0.02%
2022/04/29	0.2	28.50	0	0.00	28.50	0.2	19,259	0.00%
2022/04/28	1	28.30	0	0.00	28.40	1	19,548	0.01%
2022/04/26	10	28.85	0	0.00	28.85	10	20,920	0.05%
2022/04/25	5	28.74	0	0.00	28.60	5	20,981	0.02%
2022/04/18	0	0.00	6	29.27	29.35	-6	21,638	-0.03%
2022/04/14	0	0.00	10	29.55	29.50	-10	21,752	-0.05%
2022/04/11	11	29.05	0	0.00	29.05	11	21,787	0.05%
2022/04/08	6	29.23	0	0.00	29.15	6	21,735	0.03%
2022/04/07	1	29.25	21	29.55	29.25	-20	21,684	-0.09%
2022/04/06	0	0.00	5	29.85	29.80	-5	21,532	-0.02%
2022/03/31	10	29.90	0	0.00	29.75	10	21,547	0.05%
2022/03/29	3	29.80	0	0.00	29.80	3	21,425	0.01%
2022/03/25	0.1	29.95	5	29.87	29.85	-4.9	21,537	-0.02%
2022/03/24	1	29.70	0	0.00	29.70	1	21,579	0.00%
2022/03/23	4	29.93	0	0.00	29.80	4	21,573	0.02%
2022/03/22	0.1	30.15	10	30.20	30.00	-9.9	21,462	-0.05%
2022/03/21	17	30.04	0.1	30.00	30.05	16.9	21,350	0.08%
2022/03/17	2	29.58	0	0.00	29.60	2	21,161	0.01%
2022/03/16	10	29.20	0	0.00	29.50	10	20,999	0.05%
2022/03/15	1.1	29.39	0	0.00	29.35	1.1	20,977	0.01%
2022/03/10	1	29.15	0	0.00	29.45	1	20,969	0.00%
2022/03/09	4	28.89	0	0.00	28.80	4	20,932	0.02%
2022/03/08	2	28.98	0	0.00	28.95	2	20,708	0.01%
2022/03/07	4	28.96	0	0.00	28.90	4	20,692	0.02%
2022/03/04	1	29.40	1	29.50	29.50	0	20,859	0.00%
2022/03/02	5	29.35	0	0.00	29.35	5	20,565	0.02%
2022/02/25	1	29.30	0	0.00	29.40	1	19,738	0.01%
2022/02/24	20	29.26	5	29.30	29.25	15	15,179	0.10%
2022/02/23	3	29.95	1	29.90	30.00	2	14,379	0.01%
2022/02/21	1	30.10	10	30.20	30.30	-9	13,822	-0.07%
2022/02/18	5	30.30	26	30.42	30.30	-21	13,645	-0.15%
2022/02/17	1	30.50	0	0.00	30.60	1	13,443	0.01%
2022/02/16	37	30.46	0	0.00	30.40	37	13,387	0.28%
2022/02/15	11.2	30.10	1	30.45	30.65	10.2	13,191	0.08%
2022/02/14	3	30.42	0	0.00	30.30	3	12,885	0.02%
2022/02/11	3	30.82	1	30.90	31.00	2	12,731	0.02%
2022/02/09	5	32.04	0	0.00	32.00	5	12,229	0.04%
2022/02/08	8	31.93	8	31.84	32.00	0	12,001	0.00%
2022/02/07	0	0.00	3	31.50	31.60	-3	11,987	-0.03%
2022/01/26	0	0.00	7	31.29	31.35	-7	11,803	-0.06%
2022/01/25	0	0.00	1	31.50	31.60	-1	11,590	-0.01%
2022/01/24	1	31.35	6	30.96	31.45	-5	11,204	-0.04%
2022/01/21	2	31.13	5	31.03	31.25	-3	10,801	-0.03%
2022/01/20	3	31.05	3.9	31.17	31.50	-0.9	10,475	-0.01%
2022/01/19	2	30.70	2.3	30.78	30.95	-0.3	9,896	0.00%
2022/01/17	2	30.15	11	30.05	30.15	-9	8,720	-0.10%
2022/01/14	0	0.00	40	29.65	29.85	-40	8,630	-0.46%
2022/01/13	2	30.05	2	29.90	30.00	0	8,751	0.00%
2022/01/12	0	0.00	1	29.55	29.75	-1	8,633	-0.01%
2022/01/10	0	0.00	1	29.35	29.10	-1	8,222	-0.01%
2022/01/07	0	0.00	0.6	29.00	29.05	-0.6	8,195	-0.01%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2022/01/03	1	29.05	0	0.00	29.00	1	8,450	0.01%
2021/12/30	1	29.15	0	0.00	29.15	1	8,766	0.01%
2021/12/29	0	0.00	1	29.25	29.25	-1	8,830	-0.01%
2021/12/27	2	29.10	0	0.00	29.20	2	8,883	0.02%
2021/12/22	0	0.00	3	29.00	28.95	-3	9,038	-0.03%
2021/12/16	0	0.00	3	29.05	29.05	-3	8,842	-0.03%
2021/12/15	3	28.87	0	0.00	29.00	3	8,920	0.03%
2021/12/13	2	29.35	0	0.00	29.00	2	9,093	0.02%
2021/12/08	0	0.00	1	29.20	29.20	-1	9,224	-0.01%
2021/12/06	1	29.00	0	0.00	29.30	1	9,161	0.01%
2021/12/03	0	0.00	0.8	29.23	29.15	-0.8	9,194	-0.01%
2021/12/01	0	0.00	10	29.05	29.30	-10	9,177	-0.11%
2021/11/30	5	29.78	22	29.89	28.60	-17	9,029	-0.19%
2021/11/29	5	29.05	0	0.00	29.30	5	8,533	0.06%
2021/11/25	0	0.00	1	29.60	29.65	-1	8,556	-0.01%
2021/11/22	0	0.00	3	29.30	29.40	-3	8,569	-0.04%
2021/11/19	0	0.00	5	29.10	29.20	-5	8,606	-0.06%
2021/11/18	42	28.80	5	28.75	28.80	37	8,619	0.43%
2021/11/17	5	28.90	0	0.00	28.80	5	8,680	0.06%
2021/11/08	1	28.50	0	0.00	28.45	1	9,288	0.01%
2021/11/04	0	0.00	5	29.35	29.80	-5	9,214	-0.05%
2021/11/02	1	29.20	8.2	29.19	29.20	-7.2	9,382	-0.08%
2021/10/29	1	29.05	0.1	29.10	29.20	0.9	9,619	0.01%
2021/10/27	0	0.00	1	29.35	29.35	-1	9,985	-0.01%
2021/10/26	0	0.00	2	29.25	29.30	-2	10,226	-0.02%
2021/10/25	0	0.00	5	29.15	29.20	-5	10,286	-0.05%
2021/10/22	0	0.00	3	29.20	29.25	-3	10,483	-0.03%
2021/10/21	0	0.00	5	29.15	29.10	-5	10,481	-0.05%
2021/10/20	0	0.00	5	28.75	28.90	-5	10,426	-0.05%
2021/10/14	2	28.50	10	28.53	28.40	-8	12,692	-0.06%
2021/10/13	5	28.70	5	28.55	28.70	0	12,980	0.00%
2021/10/12	5	28.16	0	0.00	28.70	5	13,135	0.04%
2021/10/08	1	28.40	0	0.00	28.40	1	13,243	0.01%
2021/10/07	0	0.00	12	28.28	28.35	-12	13,279	-0.09%
2021/10/06	0	0.00	3	27.50	27.55	-3	13,170	-0.02%
2021/10/05	2	27.13	1	27.20	27.40	1	13,192	0.01%
2021/10/01	3	27.25	2	27.35	27.45	1	13,427	0.01%
2021/09/29	2	27.15	0	0.00	27.25	2	13,541	0.01%
2021/09/17	1	27.70	0	0.00	27.70	1	14,159	0.01%
2021/09/16	5	27.60	0	0.00	27.70	5	14,152	0.04%
2021/09/15	0	0.00	1	27.70	27.75	-1	14,166	-0.01%
2021/09/14	2	27.20	0	0.00	27.20	2	14,033	0.01%
2021/09/13	6	26.97	5	27.10	27.05	1	14,016	0.01%
2021/09/10	2	27.10	0	0.00	27.15	2	14,056	0.01%
2021/09/08	1	27.10	0	0.00	27.20	1	14,292	0.01%
2021/09/01	3	27.47	0	0.00	27.55	3	14,856	0.02%
2021/08/31	2.1	27.41	0.1	27.55	27.40	2	14,874	0.01%
2021/08/30	3	27.48	0	0.00	27.65	3	14,854	0.02%
2021/08/27	0	0.00	1	27.50	27.50	-1	14,902	-0.01%
2021/08/25	7	27.76	0.1	27.80	27.75	6.9	15,092	0.05%
2021/08/24	3	27.53	0.1	27.60	27.60	3	15,225	0.02%
2021/08/23	2	27.00	0	0.00	26.95	2	15,310	0.01%
2021/08/20	2.1	26.85	0	0.00	26.90	2.1	15,435	0.01%
2021/08/19	12	26.65	5.5	26.70	26.70	6.5	16,216	0.04%
2021/08/18	8.5	26.92	0	0.00	27.00	8.5	16,212	0.05%
2021/08/17	1	26.70	0	0.00	26.75	1	16,279	0.01%
2021/08/16	18	26.88	0	0.00	26.70	18	16,316	0.11%
2021/08/12	7	27.24	0	0.00	27.35	7	16,283	0.04%
2021/08/11	2	27.20	6	27.22	27.20	-4	16,355	-0.02%
2021/08/09	2.3	27.40	4	27.30	27.30	-1.8	16,610	-0.01%
2021/08/06	6	27.49	1.1	27.55	27.70	4.9	16,679	0.03%
2021/08/05	4.2	27.17	2	27.17	27.10	2.2	16,561	0.01%
2021/08/04	1	27.25	6	27.22	27.30	-5	16,863	-0.03%
2021/08/03	3	27.18	9	27.19	27.40	-6	17,018	-0.04%
2021/08/02	4.1	27.59	6	27.52	27.60	-1.9	17,057	-0.01%
2021/07/30	5.2	27.88	0	0.00	27.75	5.2	16,996	0.03%
2021/07/29	2.1	28.06	0	0.00	28.00	2.1	16,936	0.01%
2021/07/28	13	27.91	1	27.95	28.05	12	17,088	0.07%
2021/07/26	6	28.10	0	0.00	28.10	6	17,603	0.03%
2021/07/23	8	28.21	2	28.20	28.10	6	17,588	0.03%
2021/07/22	11.4	28.21	0	0.00	28.20	11.4	17,556	0.06%
2021/07/21	63.2	28.26	1	28.05	28.05	62.2	17,414	0.36%
2021/07/20	3.1	31.40	5	31.20	31.20	-1.9	16,072	-0.01%
2021/07/19	2	31.55	0	0.00	31.65	2	15,731	0.01%
2021/07/16	10	31.76	0	0.00	31.75	10	15,823	0.06%
2021/07/14	10	32.50	0	0.00	32.10	10	15,771	0.06%
2021/07/13	0	0.00	1	32.15	32.20	-1	15,830	-0.01%
2021/07/12	2	32.65	10	32.72	32.65	-8	15,761	-0.05%
2021/07/08	5	33.05	9.4	32.96	32.80	-4.4	16,007	-0.03%
2021/07/07	5	32.80	0	0.00	32.75	5	16,035	0.03%
2021/07/06	10	32.55	5.1	32.73	32.70	4.9	16,221	0.03%
2021/07/05	2	32.70	7	32.58	32.55	-5	16,263	-0.03%
2021/07/02	20	32.02	10	32.16	32.35	10	16,203	0.06%
2021/07/01	4	31.10	6	31.15	31.05	-2	16,089	-0.01%
2021/06/30	0	0.00	5	31.05	31.00	-5	16,096	-0.03%
2021/06/28	2.4	30.93	2	30.95	30.80	0.4	16,267	0.00%
2021/06/25	4	30.68	7	30.79	30.80	-3	16,274	-0.02%
2021/06/24	7	30.44	6	30.40	30.40	1	16,354	0.01%
2021/06/23	7	30.49	7	30.47	30.40	0	16,487	0.00%
2021/06/22	6	30.68	6	30.75	30.40	0	16,918	0.00%
2021/06/21	14	30.55	6	30.70	30.30	8	17,834	0.04%
2021/06/18	5	30.70	4	30.60	30.65	1	18,194	0.01%
2021/06/17	6	30.58	4	30.65	30.60	2	18,405	0.01%
2021/06/16	8	30.40	7	30.49	30.60	1	19,062	0.01%
2021/06/15	4	30.20	6	30.25	30.15	-2	19,614	-0.01%
2021/06/11	4	30.35	2	30.35	30.15	2	19,612	0.01%
2021/06/10	6	30.15	11	30.27	30.25	-5	19,681	-0.03%
2021/06/09	5.1	30.40	4	30.50	30.20	1.1	19,730	0.01%
2021/06/08	3	30.60	4	30.55	30.65	-1	19,762	-0.01%
2021/06/07	6	30.68	5	30.86	30.55	1	19,818	0.01%
2021/06/04	8	30.99	7	30.89	30.95	1	19,841	0.01%
2021/06/03	14	31.34	5	31.35	31.25	9	19,870	0.05%
2021/06/02	5	31.48	2	31.50	31.35	3	19,923	0.02%
2021/06/01	8	31.10	4	31.09	31.40	4	19,887	0.02%
2021/05/31	4	30.55	4	30.65	30.75	0	19,846	0.00%
2021/05/28	3	30.02	5	30.22	30.55	-2	19,835	-0.01%
2021/05/27	11	29.60	4	29.74	29.55	7	19,905	0.04%
2021/05/26	6.5	29.68	4	29.80	29.70	2.5	19,518	0.01%
2021/05/25	13.1	29.65	6	29.51	29.55	7.1	19,581	0.04%
2021/05/24	1	28.90	3	28.98	29.30	-2	19,634	-0.01%
2021/05/21	9	29.19	1	29.40	29.10	8	19,682	0.04%
2021/05/20	2.1	29.30	0	0.00	29.20	2.1	19,584	0.01%
2021/05/19	4	29.05	4.1	29.10	29.15	-0.1	19,594	0.00%
2021/05/18	12	28.57	6	28.48	28.70	6	19,648	0.03%
2021/05/17	9	28.23	2	28.55	27.90	7	19,605	0.04%
2021/05/14	7	29.61	2	29.85	29.55	5	19,375	0.03%
2021/05/13	2	29.70	2	29.70	29.70	0	19,318	0.00%
2021/05/12	9	29.99	17	29.79	30.00	-8	19,135	-0.04%
2021/05/11	1.1	30.62	3	30.50	30.50	-1.9	18,813	-0.01%
2021/05/10	1	30.90	0	0.00	31.20	1	18,683	0.01%
2021/05/07	2	31.00	0	0.00	31.15	2	19,015	0.01%
2021/05/04	0.1	31.30	0	0.00	31.15	0.1	19,961	0.00%
2021/05/03	7.5	31.77	0	0.00	31.65	7.5	19,780	0.04%
2021/04/29	0	0.00	2	32.50	32.70	-2	19,586	-0.01%
2021/04/28	3.1	32.65	46.6	32.65	32.70	-43.5	19,594	-0.22%
2021/04/27	5	32.62	0	0.00	32.60	5	19,730	0.03%
2021/04/26	4	32.74	1	32.75	32.80	3	19,659	0.02%
2021/04/23	1.1	32.30	21	32.25	32.45	-20	19,574	-0.10%
2021/04/22	8.2	32.74	0	0.00	32.55	8.2	19,688	0.04%
2021/04/21	0.2	33.05	0	0.00	33.00	0.2	19,681	0.00%
2021/04/20	4	33.20	0	0.00	33.10	4	19,604	0.02%
2021/04/19	0	0.00	6	33.09	33.05	-6	19,556	-0.03%
2021/04/16	1.3	32.99	5	33.00	32.95	-3.7	19,469	-0.02%
2021/04/15	6	32.79	1.7	32.82	32.85	4.3	19,541	0.02%
2021/04/14	1.6	32.79	12	32.66	33.00	-10.5	19,450	-0.05%
2021/04/13	5	33.55	1	33.50	33.15	4	19,250	0.02%
2021/04/12	34.1	33.50	3	33.55	33.40	31.1	19,191	0.16%
2021/04/09	0	0.00	2	33.70	33.70	-2	19,040	-0.01%
2021/04/08	22	33.58	40	33.65	33.55	-18	18,929	-0.10%
2021/04/07	1	33.45	0	0.00	33.45	1	18,819	0.01%
2021/04/06	0	0.00	2	33.45	33.40	-2	18,656	-0.01%
2021/04/01	0.2	33.45	0	0.00	33.40	0.2	18,698	0.00%
2021/03/31	2.2	33.80	4	33.75	33.50	-1.8	18,637	-0.01%
2021/03/30	0	0.00	10	33.78	33.85	-10	18,519	-0.05%
2021/03/29	12	33.44	51	33.50	33.55	-39	18,451	-0.21%
2021/03/26	0	0.00	10	33.30	33.45	-10	18,397	-0.05%
2021/03/25	5.1	33.36	1	33.10	33.20	4.1	18,661	0.02%
2021/03/24	5.1	33.83	18.3	33.89	33.75	-13.2	18,375	-0.07%
2021/03/23	15.3	34.09	11	34.32	34.75	4.3	17,678	0.02%
2021/03/22	0	0.00	3	34.10	34.35	-3	17,445	-0.02%
2021/03/19	15	33.92	1	34.15	33.85	14	17,615	0.08%
2021/03/18	19	33.58	30	33.85	33.85	-11	17,268	-0.06%
2021/03/17	8	32.56	5	32.65	32.65	3	16,685	0.02%
2021/03/16	23	32.52	0.1	32.60	32.60	22.9	16,767	0.14%
2021/03/15	30	32.78	16	32.58	32.60	14	16,836	0.08%
2021/03/12	10	32.37	7	32.34	32.40	3	16,874	0.02%
2021/03/11	30	32.19	5.1	32.17	32.25	24.9	16,894	0.15%
2021/03/10	0	0.00	0.3	32.10	32.10	-0.3	16,992	0.00%
2021/03/09	0	0.00	2	32.00	32.00	-2	17,174	-0.01%
2021/03/08	2	31.75	1	31.70	31.80	1	17,336	0.01%
2021/03/05	0	0.00	3	31.25	31.65	-3	17,400	-0.02%
2021/03/03	3	31.25	0.4	31.40	31.40	2.6	17,975	0.01%
2021/03/02	14	31.64	1.4	31.67	31.35	12.6	17,826	0.07%
2021/02/26	10.1	31.60	5	32.00	32.00	5.1	17,634	0.03%
2021/02/25	4	31.70	0	0.00	31.70	4	17,263	0.02%
2021/02/24	4	31.98	6	32.00	31.90	-2	17,199	-0.01%
2021/02/23	2	31.70	0	0.00	31.80	2	17,047	0.01%
2021/02/22	5	31.32	1	31.45	31.30	4	16,982	0.02%
2021/02/19	2	30.85	0	0.00	31.15	2	17,001	0.01%
2021/02/18	2	30.88	1	30.95	30.80	1	17,007	0.01%
2021/02/05	11	30.80	0	0.00	30.80	11	17,294	0.06%
2021/02/04	0	0.00	4.7	30.80	30.75	-4.7	17,281	-0.03%
2021/02/03	1	31.00	0	0.00	31.10	1	17,275	0.01%
2021/02/02	5	31.15	5	31.35	31.15	0	17,264	0.00%
2021/02/01	5	30.90	0.3	31.00	31.10	4.7	17,212	0.03%
2021/01/29	22	31.68	9	31.58	31.25	13	17,075	0.08%
2021/01/28	5	32.72	11	32.69	32.70	-6	16,547	-0.04%
2021/01/27	2	32.30	21	32.01	32.35	-19	15,969	-0.12%
2021/01/22	0	0.00	3	30.43	30.70	-3	15,169	-0.02%
2021/01/21	5	30.05	0	0.00	29.90	5	15,053	0.03%
2021/01/20	3	30.35	0	0.00	30.00	3	15,065	0.02%
2021/01/19	0	0.00	1	31.00	30.75	-1	14,868	-0.01%
2021/01/18	0	0.00	1	30.95	30.65	-1	14,940	-0.01%
2021/01/15	1	31.75	8.3	31.38	31.00	-7.3	14,884	-0.05%
2021/01/14	3	31.65	8	31.43	31.65	-5	14,880	-0.03%
2021/01/13	0	0.00	0.1	31.00	30.90	-0.1	14,588	0.00%
2021/01/12	5	30.70	0	0.00	30.85	5	14,473	0.03%
2021/01/11	2	30.65	0	0.00	31.00	2	14,358	0.01%
2021/01/08	5	30.55	1	30.70	31.00	4	14,310	0.03%
2021/01/07	1	30.45	3	30.57	30.50	-2	14,310	-0.01%
2021/01/06	0	0.00	2	30.25	30.35	-2	14,332	-0.01%
2021/01/05	0	0.00	0.1	30.50	30.50	-0.1	14,261	0.00%
2020/12/30	0	0.00	6	30.97	31.15	-6	14,284	-0.04%
2020/12/29	5	31.08	0	0.00	30.95	5	14,241	0.04%
2020/12/28	0	0.00	6	31.10	31.05	-6	14,242	-0.04%
2020/12/25	3	30.68	0	0.00	30.55	3	14,281	0.02%
2020/12/24	5	30.45	0	0.00	30.65	5	14,304	0.03%
2020/12/23	35	29.98	30	30.00	30.00	5	14,316	0.03%
2020/12/22	39	30.24	33	30.05	30.05	6	14,312	0.04%
2020/12/21	28	29.40	26	29.79	30.05	2	14,500	0.01%
2020/12/18	11	30.25	10	30.50	30.20	1	14,448	0.01%
2020/12/17	7	30.48	0	0.00	30.40	7	14,367	0.05%
2020/12/16	2	30.43	9	30.79	31.05	-7	14,155	-0.05%
2020/12/15	10.1	30.17	0	0.00	30.05	10.1	14,004	0.07%
2020/12/14	12.1	30.99	10.8	30.63	31.05	1.3	13,637	0.01%
2020/12/10	20	31.68	0	0.00	31.65	20	13,431	0.15%
2020/12/09	3	32.05	5	32.20	32.15	-2	13,358	-0.01%
2020/12/08	14	31.80	5	31.67	31.80	9	13,298	0.07%
2020/12/07	1	31.30	9	31.52	31.55	-8	13,328	-0.06%
2020/12/04	15	31.13	12	31.10	31.30	3	13,346	0.02%
2020/12/03	6	31.17	4	31.21	31.30	2	13,311	0.02%
2020/12/02	7	31.28	20	30.96	31.45	-13	13,065	-0.10%
2020/12/01	4.3	30.68	7	30.79	30.65	-2.7	12,992	-0.02%
2020/11/30	5	29.85	6	31.07	29.85	-1	12,941	-0.01%
2020/11/27	7.3	30.79	5	30.95	30.95	2.3	12,362	0.02%
2020/11/25	0	0.00	5	30.16	30.05	-5	12,470	-0.04%
2020/11/23	5	30.05	0.1	30.10	30.10	4.9	12,574	0.04%
2020/11/20	0	0.00	2	30.00	30.05	-2	12,639	-0.02%
2020/11/19	1.2	29.93	0	0.00	29.95	1.2	13,095	0.01%
2020/11/18	5	30.05	10	30.15	30.15	-5	13,270	-0.04%
2020/11/16	3	30.70	0	0.00	30.40	3	13,666	0.02%
2020/11/13	2	30.35	7	29.77	30.30	-5	13,937	-0.04%
2020/11/12	1	29.10	0	0.00	29.20	1	13,711	0.01%
2020/11/11	1	29.20	0	0.00	29.45	1	13,805	0.01%
2020/11/09	0	0.00	1	29.35	29.50	-1	14,204	-0.01%
2020/11/05	14	29.14	10	29.36	29.10	4	14,507	0.03%
2020/11/04	3	29.00	4	29.01	29.00	-1	14,677	-0.01%
2020/11/03	2	28.65	0	0.00	28.75	2	14,804	0.01%
2020/11/02	0	0.00	2	28.25	28.35	-2	14,923	-0.01%
2020/10/30	1	28.70	1	28.70	28.50	0	15,195	0.00%
2020/10/29	3.5	28.73	0	0.00	28.70	3.5	15,516	0.02%
2020/10/28	2	29.25	8	29.14	29.15	-6	15,648	-0.04%
2020/10/27	3	28.95	0	0.00	29.00	3	15,788	0.02%
2020/10/26	0	0.00	2.1	29.19	29.30	-2.1	15,965	-0.01%
2020/10/23	0	0.00	1	29.00	28.85	-1	15,965	-0.01%
2020/10/22	1	28.45	1	28.65	28.75	0	16,121	0.00%
2020/10/21	6	28.74	2	28.55	28.55	4	16,129	0.02%
2020/10/20	3	28.90	3	28.97	28.95	0	16,591	0.00%
2020/10/19	11	28.82	1	28.90	28.80	10	17,134	0.06%
2020/10/16	12	28.98	0	0.00	28.80	12	17,377	0.07%
2020/10/15	5	29.15	5	29.85	29.10	0	17,940	0.00%
2020/10/14	1	29.10	2	29.10	29.05	-1	18,796	-0.01%
2020/10/13	10	28.54	10	28.67	28.70	0	19,194	0.00%
2020/10/12	6	28.93	1	29.00	28.85	5	19,999	0.03%
2020/10/08	0.3	29.70	0	0.00	29.70	0.3	20,058	0.00%
2020/10/07	5	29.25	0	0.00	29.35	5	20,337	0.02%
2020/10/05	1	30.25	0	0.00	29.55	1	20,907	0.00%
2020/09/30	5	30.04	11	30.15	29.80	-6	21,182	-0.03%
2020/09/29	10	29.40	0	0.00	29.40	10	21,694	0.05%
2020/09/28	3	29.45	0	0.00	29.70	3	22,677	0.01%
2020/09/24	6	29.19	2	29.18	28.85	4	23,278	0.02%
2020/09/23	2	30.00	0	0.00	29.95	2	23,293	0.01%
2020/09/22	3	29.15	0	0.00	29.10	3	23,223	0.01%
2020/09/21	2	29.70	0	0.00	29.50	2	23,384	0.01%
2020/09/17	3	29.78	0	0.00	29.65	3	24,067	0.01%
2020/09/16	9	30.65	0	0.00	30.10	9	24,572	0.04%
2020/09/15	4	29.78	0	0.00	29.75	4	24,802	0.02%
2020/09/14	2	29.85	0	0.00	30.10	2	25,480	0.01%
2020/09/11	2	29.85	0	0.00	29.90	2	26,124	0.01%
2020/09/10	4	29.99	0	0.00	29.80	4	26,381	0.02%
2020/09/08	2	31.03	0	0.00	30.70	2	26,220	0.01%
2020/09/07	1	31.35	0	0.00	31.30	1	26,257	0.00%
2020/09/04	2	31.15	0	0.00	31.75	2	26,490	0.01%
2020/09/03	5.2	31.94	0	0.00	31.70	5.2	26,531	0.02%
2020/09/02	5	32.35	0	0.00	32.25	5	26,768	0.02%
2020/08/28	1.3	32.68	0	0.00	32.60	1.3	26,817	0.00%
2020/08/27	5	33.30	0	0.00	33.15	5	26,914	0.02%
2020/08/26	4	33.55	1	33.65	33.60	3	26,905	0.01%
2020/08/24	0	0.00	0.1	32.60	32.60	-0.1	26,739	0.00%
2020/08/21	2	31.60	0	0.00	31.30	2	26,576	0.01%
2020/08/20	3	31.17	4	31.00	30.90	-1	26,599	0.00%
2020/08/19	6	33.17	0	0.00	32.40	6	26,146	0.02%
2020/08/18	7	33.97	0	0.00	33.90	7	25,677	0.03%
2020/08/17	4	34.55	10	34.60	34.50	-6	25,642	-0.02%
2020/08/14	6	34.90	1	35.05	34.75	5	25,563	0.02%
2020/08/13	18	35.17	19	35.19	34.85	-1	25,531	0.00%
2020/08/12	1	34.40	4	34.40	34.70	-3	25,390	-0.01%
2020/08/11	2	34.15	2	33.80	34.00	0	25,355	0.00%
2020/08/10	2	34.75	0	0.00	34.50	2	25,399	0.01%
2020/08/07	2	34.88	1	35.10	34.90	1	25,411	0.00%
2020/08/06	0	0.00	7	34.87	34.95	-7	25,295	-0.03%
2020/08/05	12	34.97	11	35.38	34.90	1	25,235	0.00%
2020/08/04	0.8	34.90	17	34.42	35.00	-16.2	24,978	-0.06%
2020/07/31	1	34.60	5	34.70	34.50	-4	24,671	-0.02%
2020/07/30	3	34.60	8	34.58	34.60	-5	24,446	-0.02%
2020/07/29	1	33.85	2	33.90	33.80	-1	24,306	0.00%
2020/07/27	2.4	33.29	4	33.19	33.25	-1.6	24,479	-0.01%
2020/07/24	21	34.71	5	33.94	34.10	16	24,440	0.07%
2020/07/23	13	35.41	15	35.31	35.60	-2	23,976	-0.01%
2020/07/22	8	34.24	9	34.10	34.25	-1	23,476	0.00%
2020/07/21	6	34.02	8	33.72	33.90	-2	23,295	-0.01%
2020/07/20	18	33.22	22	32.72	32.95	-4	22,719	-0.02%
2020/07/17	11	35.76	5	35.85	35.80	6	21,717	0.03%
2020/07/16	26	35.41	24.9	35.50	36.00	1.1	21,458	0.01%
2020/07/14	3	33.98	0	0.00	34.10	3	20,543	0.01%
2020/07/13	3	33.77	2	33.93	34.20	1	20,361	0.00%
2020/07/10	0	0.00	0.3	32.55	32.55	-0.3	20,175	0.00%
2020/07/09	15.1	33.85	34	34.35	33.40	-18.9	20,251	-0.09%
2020/07/08	44	33.39	4	33.39	33.45	40	19,957	0.20%
2020/07/07	17.3	35.16	17	34.55	34.50	0.3	19,252	0.00%
2020/07/06	3	37.87	7	37.96	38.65	-4	18,297	-0.02%
2020/07/03	6	37.03	2	37.15	37.20	4	17,841	0.02%
2020/07/02	9	36.89	8	37.28	37.15	1	17,796	0.01%
2020/07/01	0	0.00	7	36.73	36.80	-7	17,701	-0.04%
2020/06/30	0	0.00	1	36.15	35.80	-1	17,522	-0.01%
2020/06/29	6	35.70	2	35.50	35.65	4	17,474	0.02%
2020/06/24	14	35.90	8	36.21	35.65	6	17,243	0.03%
2020/06/23	9	35.69	8	36.01	36.00	1	17,191	0.01%
2020/06/22	56	35.10	55	34.89	34.80	1	17,223	0.01%
2020/06/19	56	34.16	56.1	34.21	34.65	-0.1	16,876	0.00%
2020/06/18	8	33.16	12	33.54	34.00	-4	16,268	-0.02%
2020/06/17	8	31.89	43	31.97	32.25	-35	15,614	-0.22%
2020/06/16	25	31.29	0	0.00	31.45	25	15,581	0.16%
2020/06/15	7	31.31	6	31.61	31.10	1	15,850	0.01%
2020/06/12	5	30.15	5	30.50	30.70	0	15,963	0.00%
2020/06/11	5.6	30.99	11	31.39	30.65	-5.4	16,131	-0.03%
2020/06/10	1	31.20	11.3	31.34	31.45	-10.3	16,046	-0.06%
2020/06/09	6	31.04	8	31.24	31.15	-2	16,115	-0.01%
2020/06/08	2	30.30	7	30.33	30.45	-5	16,095	-0.03%
2020/06/04	0	0.00	5	29.80	29.85	-5	15,885	-0.03%
2020/06/03	0	0.00	15	29.59	29.55	-15	15,994	-0.09%
2020/06/02	0	0.00	20	29.18	29.15	-20	15,975	-0.13%
2020/06/01	1	28.95	3	28.93	29.00	-2	15,911	-0.01%
2020/05/29	0	0.00	7	28.20	28.60	-7	15,862	-0.04%
2020/05/28	9	28.70	21.2	28.80	28.50	-12.2	15,593	-0.08%
2020/05/27	5	28.30	6	28.45	28.60	-1	15,671	-0.01%
2020/05/26	7	28.17	4	28.30	28.20	3	15,660	0.02%
2020/05/25	2	27.88	0	0.00	28.20	2	15,661	0.01%
2020/05/22	11	28.16	1	28.40	28.40	10	15,642	0.06%
2020/05/21	3	28.25	0.1	28.25	28.35	2.9	15,516	0.02%
2020/05/20	21	28.20	2	28.38	28.15	19	15,471	0.12%
2020/05/19	5	28.15	8	28.32	28.30	-3	15,304	-0.02%
2020/05/18	5	27.60	2	27.63	27.55	3	15,109	0.02%
2020/05/15	21	28.05	0	0.00	28.10	21	14,963	0.14%
2020/05/14	1	27.90	1	28.00	27.95	0	14,826	0.00%
2020/05/13	3	27.48	0	0.00	27.55	3	14,627	0.02%
2020/05/12	2	27.50	0	0.00	27.50	2	14,527	0.01%
2020/05/11	0	0.00	5	27.90	27.80	-5	14,438	-0.03%
2020/05/08	2	27.40	0	0.00	27.45	2	14,348	0.01%
2020/05/07	1	27.80	0	0.00	27.70	1	14,148	0.01%
2020/05/04	7	27.86	0	0.00	27.85	7	14,076	0.05%
2020/04/30	0	0.00	16	28.08	28.25	-16	14,023	-0.11%
2020/04/29	0	0.00	5	27.22	27.70	-5	13,812	-0.04%
2020/04/28	1	26.70	8	26.66	26.90	-7	13,693	-0.05%
2020/04/27	0	0.00	1	26.50	26.50	-1	14,075	-0.01%
2020/04/24	0	0.00	1	26.10	26.00	-1	14,009	-0.01%
2020/04/22	3	25.45	0	0.00	25.55	3	14,082	0.02%
2020/04/21	9	25.37	0	0.00	25.30	9	14,140	0.06%
2020/04/20	0	0.00	5	26.05	26.00	-5	14,000	-0.04%
2020/04/17	2	26.35	0	0.00	26.05	2	13,943	0.01%
2020/04/15	0	0.00	0.1	26.50	26.50	-0.1	13,799	0.00%
2020/04/14	16	26.73	2	26.93	26.70	14	13,667	0.10%
2020/04/10	3	25.20	0.4	25.25	25.25	2.6	13,364	0.02%
2020/04/09	1	25.15	0	0.00	25.05	1	13,461	0.01%
2020/04/08	3	25.23	0	0.00	25.10	3	13,400	0.02%
2020/04/07	4	25.40	22	25.59	25.20	-18	13,319	-0.14%
2020/04/06	20	25.10	4.3	25.07	25.15	15.7	13,189	0.12%
2020/03/31	2	24.25	2	24.20	24.50	0	12,762	0.00%
2020/03/27	1	24.00	12	23.90	23.75	-11	12,401	-0.09%
2020/03/26	17	23.98	17	24.02	24.00	0	12,097	0.00%
2020/03/25	0	0.00	8	23.20	23.20	-8	11,530	-0.07%
2020/03/24	0	0.00	23	21.01	21.10	-23	11,524	-0.20%
2020/03/23	20	19.44	4	19.55	19.20	16	11,424	0.14%
2020/03/20	7	19.64	8	20.36	20.40	-1	11,436	-0.01%
2020/03/19	11	19.00	2	18.75	18.65	9	11,212	0.08%
2020/03/18	8	20.46	0	0.00	20.10	8	10,953	0.07%
2020/03/17	3	21.00	1	21.10	20.80	2	10,800	0.02%
2020/03/16	3	22.57	0	0.00	22.15	3	10,897	0.03%
2020/03/13	2	21.88	2	21.85	23.00	0	10,808	0.00%
2020/03/12	1	23.55	25	23.52	23.65	-24	10,546	-0.23%
2020/03/11	8	24.83	5	24.70	24.70	3	10,399	0.03%
2020/03/10	0	0.00	2	25.00	25.05	-2	10,345	-0.02%
2020/03/09	3	25.50	0	0.00	25.30	3	10,423	0.03%
2020/03/06	2	26.45	0	0.00	26.25	2	10,701	0.02%
2020/03/05	0	0.00	2	27.45	27.20	-2	10,607	-0.02%
2020/03/04	1	27.20	2	27.23	27.20	-1	10,769	-0.01%
2020/03/03	2	27.00	1	26.95	26.90	1	10,713	0.01%
2020/03/02	0	0.00	1	27.20	26.55	-1	10,732	-0.01%
2020/02/27	0	0.00	0.4	27.05	27.05	-0.4	10,841	0.00%
2020/02/26	1	27.00	0	0.00	27.10	1	10,759	0.01%
2020/02/25	1	27.15	0	0.00	27.25	1	10,791	0.01%
2020/02/24	4	27.41	0	0.00	27.45	4	10,898	0.04%
2020/02/21	0	0.00	2	27.95	27.90	-2	10,999	-0.02%
2020/02/20	0	0.00	7	28.15	28.10	-7	11,198	-0.06%
2020/02/18	0	0.00	1	27.75	27.85	-1	11,906	-0.01%
2020/02/17	2	27.80	0	0.00	27.60	2	12,063	0.02%
2020/02/12	10	28.10	0	0.00	28.25	10	12,603	0.08%
2020/02/10	0	0.00	3	27.70	27.95	-3	13,055	-0.02%
2020/02/06	3	28.13	1	28.15	28.25	2	13,598	0.01%
2020/02/05	2.4	27.65	2	27.60	27.80	0.4	13,831	0.00%
2020/02/04	2	27.58	3	27.72	28.00	-1	13,873	-0.01%
2020/02/03	1	26.80	1	26.95	27.00	0	14,180	0.00%
2020/01/31	1	27.40	2	27.85	27.25	-1	14,150	-0.01%
2020/01/30	4	27.31	1	27.30	27.20	3	14,227	0.02%
2020/01/20	1	29.30	5	29.30	29.40	-4	13,968	-0.03%
2020/01/17	0	0.00	16.9	29.17	29.30	-16.9	14,035	-0.12%
2020/01/16	2	28.75	0	0.00	28.90	2	14,048	0.01%
2020/01/15	1	28.70	1	28.95	28.90	0	14,243	0.00%
2020/01/14	5	28.40	0	0.00	28.85	5	14,230	0.04%
2020/01/13	0	0.00	1	28.80	28.75	-1	14,328	-0.01%
2020/01/10	0	0.00	5.1	28.78	28.75	-5.1	14,387	-0.04%
2020/01/09	2	28.25	1	28.60	28.70	1	14,426	0.01%
2020/01/08	6	28.33	1	28.40	28.10	5	14,552	0.03%
2020/01/06	1	28.05	0	0.00	28.00	1	14,593	0.01%
2020/01/03	11	28.30	0	0.00	28.30	11	14,687	0.07%
2020/01/02	5	28.30	5	28.35	28.40	0	14,707	0.00%
2019/12/31	2	28.38	8.4	28.30	28.35	-6.4	14,712	-0.04%
2019/12/30	3	28.55	0	0.00	28.60	3	14,838	0.02%
2019/12/26	1	29.10	0	0.00	28.90	1	14,936	0.01%
2019/12/25	1	28.90	0	0.00	29.10	1	15,064	0.01%
2019/12/23	4	29.31	0	0.00	29.15	4	15,260	0.03%
2019/12/20	3	29.50	4	29.85	29.50	-1	15,401	-0.01%
2019/12/18	1	29.80	0	0.00	29.85	1	16,361	0.01%
2019/12/17	0	0.00	7	29.62	29.80	-7	16,488	-0.04%
2019/12/16	3	29.32	2	29.65	29.30	1	16,446	0.01%
2019/12/13	0	0.00	6	29.77	29.85	-6	16,464	-0.04%
2019/12/12	0	0.00	10	29.80	29.60	-10	16,528	-0.06%
2019/12/11	3	30.02	8	29.81	29.50	-5	16,473	-0.03%
2019/12/10	0	0.00	1	29.45	29.45	-1	16,087	-0.01%
2019/12/09	0	0.00	2	29.20	29.20	-2	16,067	-0.01%
2019/12/06	0	0.00	1	29.20	29.20	-1	16,193	-0.01%
2019/12/04	0	0.00	10	29.00	29.00	-10	16,134	-0.06%
2019/12/03	2	28.88	9	28.70	28.90	-7	16,043	-0.04%
2019/12/02	1	27.40	0	0.00	27.80	1	15,582	0.01%
2019/11/29	10	27.87	1	27.80	27.70	9	15,501	0.06%
2019/11/28	5	28.55	0	0.00	28.55	5	15,398	0.03%
2019/11/27	3	28.53	0	0.00	29.00	3	15,720	0.02%
2019/11/25	2	28.75	4	28.88	28.95	-2	15,329	-0.01%
2019/11/22	2	29.20	2.2	29.19	29.20	-0.2	15,395	0.00%
2019/11/21	1	29.00	0	0.00	29.10	1	15,428	0.01%
2019/11/20	0	0.00	3	29.38	29.40	-3	15,357	-0.02%
2019/11/19	2	29.10	12	29.07	29.25	-10	15,375	-0.07%
2019/11/18	5	29.00	1	28.95	29.00	4	15,283	0.03%
2019/11/15	92	28.89	160	28.76	28.65	-68	15,348	-0.44%	大賣/
2019/11/14	26	28.38	0	0.00	28.45	26	14,816	0.18%
2019/11/13	0	0.00	69	28.32	28.15	-69	14,716	-0.47%
2019/11/12	2	27.73	0	0.00	27.80	2	14,432	0.01%
2019/11/11	80	28.34	25	28.05	27.90	55	14,370	0.38%
2019/11/08	28	28.30	6.3	28.06	28.35	21.7	14,454	0.15%
2019/11/07	2	27.35	18	27.51	27.40	-16	14,066	-0.11%
2019/11/06	9	27.20	3.3	27.08	27.25	5.7	13,955	0.04%
2019/11/05	12	27.80	1	28.30	27.85	11	13,638	0.08%
2019/11/04	0	0.00	7	28.26	28.40	-7	13,530	-0.05%
2019/11/01	0	0.00	10	28.04	28.00	-10	13,342	-0.07%
2019/10/31	1	27.90	16	27.93	27.95	-15	13,405	-0.11%
2019/10/30	1	27.40	10	27.55	27.45	-9	13,076	-0.07%
2019/10/29	16.6	27.30	100	27.53	27.40	-83.4	13,054	-0.64%
2019/10/28	35	27.95	12	27.77	27.80	23	12,961	0.18%
2019/10/25	2	27.40	1	27.30	27.50	1	12,842	0.01%
2019/10/24	6	27.31	0	0.00	27.35	6	12,854	0.05%
2019/10/23	54	27.30	5	27.06	27.20	49	12,839	0.38%
2019/10/22	8	26.80	3.1	26.90	26.85	4.9	12,684	0.04%
2019/10/21	20	26.85	7	26.61	26.70	13	12,887	0.10%
2019/10/18	4	26.40	0	0.00	26.35	4	13,179	0.03%
2019/10/17	0	0.00	1	26.40	26.50	-1	13,667	-0.01%
2019/10/16	0	0.00	3	26.25	26.50	-3	13,844	-0.02%
2019/10/15	2	26.30	1	26.10	26.20	1	13,844	0.01%
2019/10/14	0	0.00	5	26.25	26.30	-5	13,859	-0.04%
2019/10/09	0	0.00	1	26.10	26.10	-1	13,797	-0.01%
2019/10/07	0	0.00	9	26.21	26.20	-9	13,745	-0.07%
2019/10/04	1	26.15	6	26.20	26.15	-5	13,782	-0.04%
2019/10/02	7	25.49	12	25.55	25.50	-5	13,621	-0.04%
2019/10/01	0	0.00	10	25.65	25.70	-10	13,533	-0.07%
2019/09/27	10	25.47	6	25.10	25.05	4	13,417	0.03%
2019/09/26	7	26.03	6	25.95	26.00	1	13,272	0.01%
2019/09/25	6	26.10	7.4	26.15	26.20	-1.4	13,181	-0.01%
2019/09/24	9.1	26.29	14	26.49	26.10	-4.9	13,081	-0.04%
2019/09/23	0	0.00	18	25.94	26.00	-18	12,571	-0.14%
2019/09/20	1.1	25.27	1	25.35	25.20	0.1	12,048	0.00%
2019/09/19	0	0.00	2	25.30	25.15	-2	11,799	-0.02%
2019/09/18	1	25.10	0	0.00	25.15	1	11,715	0.01%
2019/09/17	0	0.00	4.1	24.81	24.90	-4.1	11,552	-0.04%
2019/09/16	1	24.25	2	24.35	24.50	-1	11,464	-0.01%
2019/09/12	1	24.90	6.1	24.65	24.60	-5.1	11,424	-0.04%
2019/09/10	0	0.00	1	25.10	25.10	-1	11,467	-0.01%
2019/09/06	2	24.90	13	25.00	25.00	-11	11,269	-0.10%
2019/09/05	1	24.75	0	0.00	24.85	1	11,122	0.01%
2019/09/03	1	24.70	0	0.00	24.75	1	11,124	0.01%
2019/09/02	2	24.85	3	24.97	24.80	-1	11,532	-0.01%
2019/08/30	0	0.00	4	24.84	24.90	-4	11,450	-0.03%
2019/08/29	0	0.00	2.7	24.25	24.30	-2.7	11,176	-0.02%
2019/08/26	0	0.00	2	24.25	24.30	-2	12,069	-0.02%
2019/08/22	0	0.00	148	24.37	24.55	-148	11,966	-1.24%	大賣/鉅額交易
2019/08/21	2	24.25	0	0.00	24.35	2	12,028	0.02%
2019/08/20	3	24.10	3	23.95	24.25	0	11,908	0.00%
2019/08/19	5	23.63	2	23.75	23.70	3	11,779	0.03%
2019/08/16	1	23.60	2	23.70	23.60	-1	11,818	-0.01%
2019/08/15	0	0.00	6	23.32	23.50	-6	11,715	-0.05%
2019/08/13	3	23.28	2	23.25	23.35	1	11,695	0.01%
2019/08/12	5	22.60	1	22.60	22.50	4	11,628	0.03%
2019/08/06	43	21.98	2	21.80	22.30	41	12,198	0.34%
2019/08/05	24	22.55	2	22.40	22.45	22	12,441	0.18%
2019/08/02	38	22.79	0	0.00	22.80	38	12,476	0.30%
2019/08/01	1	23.15	10	23.20	23.25	-9	12,473	-0.07%
2019/07/31	10	23.30	0.3	23.30	23.30	9.7	12,473	0.08%
2019/07/30	2	23.63	1	23.60	23.55	1	12,454	0.01%
2019/07/29	10.7	23.22	0	0.00	23.45	10.7	12,455	0.09%
2019/07/26	34	23.44	2	23.45	23.40	32	12,371	0.26%
2019/07/25	1	23.90	0	0.00	23.85	1	12,380	0.01%
2019/07/24	1	24.35	2	24.43	24.15	-1	12,430	-0.01%
2019/07/23	1	24.05	6	24.17	24.40	-5	12,412	-0.04%
2019/07/22	2	23.88	15	23.96	23.70	-13	12,132	-0.11%
2019/07/19	14	25.32	0	0.00	25.30	14	11,735	0.12%
2019/07/18	10	25.09	0	0.00	25.10	10	11,203	0.09%
2019/07/16	0	0.00	7	25.06	25.15	-7	11,174	-0.06%
2019/07/15	12	25.08	3	25.10	25.05	9	11,285	0.08%
2019/07/12	0	0.00	6	25.05	25.05	-6	11,573	-0.05%
2019/07/11	0	0.00	2	25.00	24.90	-2	11,869	-0.02%
2019/07/08	0	0.00	17	24.41	24.50	-17	12,482	-0.14%
2019/07/05	1	24.20	0	0.00	24.15	1	12,679	0.01%
2019/07/04	2	24.25	1	24.30	24.30	1	12,992	0.01%
2019/07/02	0	0.00	0.2	24.10	24.15	-0.2	13,840	0.00%
2019/06/26	1	24.00	0	0.00	24.10	1	15,236	0.01%
2019/06/25	5	24.00	0	0.00	23.90	5	15,637	0.03%
2019/06/24	10	24.10	6	24.00	24.00	4	17,063	0.02%
2019/06/21	0.9	23.95	60	24.05	23.95	-59.1	18,037	-0.33%
2019/06/17	0	0.00	1	23.65	23.60	-1	18,325	-0.01%
2019/06/13	0	0.00	1	23.70	23.75	-1	18,569	-0.01%
2019/06/10	0	0.00	44	24.05	24.10	-44	18,880	-0.23%
2019/06/06	5	23.00	0	0.00	22.85	5	18,457	0.03%
2019/06/05	1	22.70	1	22.75	22.95	0	18,424	0.00%
2019/06/03	41	22.28	1	21.95	22.15	40	18,382	0.22%
2019/05/31	34	22.41	9	22.13	22.50	25	18,145	0.14%
2019/05/30	1	23.45	0	0.00	23.40	1	17,344	0.01%
2019/05/27	1	23.15	0	0.00	23.05	1	17,195	0.01%
2019/05/23	0	0.00	10	22.90	23.10	-10	17,142	-0.06%
2019/05/22	10	22.93	0	0.00	22.95	10	17,059	0.06%
2019/05/21	0	0.00	1	23.10	22.95	-1	17,077	-0.01%
2019/05/20	0	0.00	1	22.65	22.65	-1	16,949	-0.01%
2019/05/17	33	22.67	0	0.00	22.55	33	16,891	0.20%
2019/05/16	13	23.13	10	22.85	23.00	3	16,731	0.02%
2019/05/15	6	23.55	2.6	23.55	23.50	3.4	16,585	0.02%
2019/05/14	2	22.13	1	22.55	23.20	1	16,539	0.01%
2019/05/13	7	23.35	0	0.00	23.05	7	16,265	0.04%
2019/05/10	5	24.48	11	24.69	24.55	-6	15,941	-0.04%
2019/05/09	4	24.76	10	24.80	24.55	-6	15,889	-0.04%
2019/05/08	0	0.00	1	25.45	25.45	-1	15,766	-0.01%
2019/05/07	0	0.00	10	25.50	25.50	-10	15,905	-0.06%
2019/05/06	1	25.05	1	24.90	24.90	0	16,503	0.00%
2019/04/30	0	0.00	3	25.30	25.60	-3	16,271	-0.02%
2019/04/29	3	24.78	1	24.95	24.95	2	16,103	0.01%
2019/04/22	1	25.10	2.2	25.12	25.15	-1.2	15,843	-0.01%
2019/04/19	0	0.00	5	25.38	25.35	-5	15,637	-0.03%
2019/04/18	3	25.80	10	25.90	25.70	-7	15,442	-0.05%
2019/04/17	2	25.57	1	25.80	25.75	1	15,131	0.01%
2019/04/16	11	25.95	7	25.66	26.00	4	14,747	0.03%
2019/04/15	20	25.45	21	25.40	25.45	-1	14,327	-0.01%
2019/04/12	0	0.00	2	25.18	25.20	-2	14,136	-0.01%
2019/04/11	2	25.35	15.3	25.29	25.25	-13.3	13,960	-0.10%
2019/04/10	0	0.00	157	25.15	25.15	-157	13,627	-1.15%	大賣/鉅額交易
2019/04/09	3	24.95	122	24.80	24.90	-119	13,305	-0.89%	大賣/鉅額交易
2019/04/08	0	0.00	57	24.96	25.10	-57	12,986	-0.44%
2019/04/03	52	24.46	108	24.57	24.60	-56	12,377	-0.45%	大賣/
2019/04/02	120	24.15	1	24.10	24.15	119	11,849	1.00%	大買/鉅額交易
2019/04/01	1	23.90	0	0.00	23.95	1	11,455	0.01%
2019/03/29	3	23.65	2	23.95	23.70	1	11,079	0.01%
2019/03/28	1	23.55	1	23.80	23.75	0	10,799	0.00%
2019/03/27	11	23.93	19	23.83	23.75	-8	10,385	-0.08%
2019/03/26	11	22.92	33	22.67	22.95	-22	8,924	-0.25%
2019/03/25	32	21.91	10	22.15	22.25	22	7,985	0.28%
2019/03/22	1	21.65	0	0.00	21.75	1	7,552	0.01%
2019/03/18	0	0.00	3	20.95	21.10	-3	7,127	-0.04%
2019/03/15	11	21.00	0	0.00	20.70	11	7,122	0.15%
2019/03/11	0	0.00	5	20.75	20.65	-5	6,805	-0.07%
2019/03/07	2	20.95	0	0.00	21.00	2	6,980	0.03%
2019/03/05	1	21.20	0	0.00	21.20	1	7,029	0.01%
2019/03/04	4	21.05	2	21.35	21.25	2	7,118	0.03%
2019/02/27	0	0.00	2	21.25	21.35	-2	7,021	-0.03%
2019/02/26	5	21.40	0	0.00	21.30	5	6,949	0.07%
2019/02/25	1	21.20	0	0.00	21.40	1	6,886	0.01%
2019/02/22	7	21.16	0	0.00	21.30	7	6,911	0.10%
2019/02/21	5	21.15	0	0.00	21.15	5	6,981	0.07%
2019/02/20	4	21.15	0	0.00	21.20	4	7,015	0.06%
2019/02/19	2	21.15	0	0.00	21.15	2	7,018	0.03%
2019/02/15	10	21.15	0	0.00	21.00	10	7,222	0.14%
2019/02/14	1	21.00	0	0.00	21.00	1	7,261	0.01%
2019/02/12	2	21.10	2	21.25	21.10	0	7,220	0.00%
2019/02/11	0	0.00	2	21.40	21.30	-2	7,158	-0.03%
2019/01/30	0	0.00	1	21.20	21.10	-1	7,106	-0.01%
2019/01/28	0.3	21.20	4	21.35	21.30	-3.7	7,115	-0.05%
2019/01/25	0	0.00	19	20.98	21.30	-19	7,064	-0.27%
2019/01/24	10	20.30	10	20.30	20.50	0	6,412	0.00%
2019/01/21	2	20.10	0	0.00	20.00	2	6,511	0.03%
2019/01/16	2	19.60	0	0.00	19.75	2	6,767	0.03%
2019/01/15	2	19.65	1	19.65	19.70	1	6,793	0.01%
2019/01/11	0	0.00	10	19.35	19.35	-10	6,793	-0.15%
2019/01/10	0	0.00	1	19.25	19.30	-1	6,780	-0.01%
2019/01/09	0	19.35	9	19.19	19.40	-9	6,802	-0.13%
2019/01/08	0	0.00	19	19.16	19.00	-19	6,849	-0.28%
2019/01/07	0	0.00	0.1	19.10	19.15	-0.1	6,925	0.00%
2019/01/03	0	0.00	26	19.10	18.95	-26	7,581	-0.34%
2018/12/27	0	0.00	3	18.95	18.95	-3	8,246	-0.04%
2018/12/26	5	18.75	1	18.80	18.80	4	8,352	0.05%
2018/12/25	0	0.00	1	18.90	18.75	-1	8,407	-0.01%
2018/12/24	0	0.00	10.6	19.30	19.25	-10.6	8,467	-0.13%
2018/12/20	1	18.65	0	0.00	18.75	1	8,538	0.01%
2018/12/18	45	18.80	0	0.00	18.75	45	8,614	0.52%
2018/12/14	0	0.00	5	19.10	19.20	-5	8,665	-0.06%
2018/12/12	0	0.00	31	19.10	19.10	-31	9,116	-0.34%
2018/12/11	31	18.70	0	0.00	18.60	31	9,268	0.33%
2018/12/06	1.3	19.05	0	0.00	19.00	1.3	9,480	0.01%
2018/12/05	0	0.00	4	19.80	19.70	-4	9,434	-0.04%
2018/12/04	3	20.00	13	20.11	20.15	-10	9,642	-0.10%
2018/12/03	0	0.00	8	19.95	20.10	-8	9,660	-0.08%
2018/11/30	10	19.62	0	0.00	19.55	10	9,500	0.11%
2018/11/28	3	19.33	0	0.00	19.50	3	9,397	0.03%
2018/11/27	6	18.85	53	19.38	19.45	-47	9,359	-0.50%
2018/11/23	6	18.80	0	0.00	18.75	6	9,386	0.06%
2018/11/22	3	18.90	3	18.95	18.95	0	9,425	0.00%
2018/11/21	3.4	18.82	0	0.00	18.80	3.4	9,487	0.04%
2018/11/20	40	19.20	1	19.15	19.15	39	9,480	0.41%
2018/11/19	0	0.00	34	19.60	19.70	-34	9,441	-0.36%
2018/11/16	30	19.30	1	19.20	19.35	29	9,402	0.31%
2018/11/15	0	0.00	1	19.15	19.30	-1	9,380	-0.01%
2018/11/14	6	18.63	6	18.55	18.55	0	9,240	0.00%
2018/11/13	0	0.00	3	18.80	18.90	-3	9,247	-0.03%
2018/11/09	0	0.00	2.8	18.59	18.65	-2.8	9,244	-0.03%
2018/11/07	0	0.00	1	18.85	18.85	-1	9,384	-0.01%
2018/11/05	3	18.35	7	18.70	18.65	-4	9,450	-0.04%
2018/11/02	9	18.56	5	18.61	18.55	4	9,374	0.04%
2018/11/01	4	18.65	6	18.90	19.00	-2	9,231	-0.02%
2018/10/31	3	18.48	2	18.60	18.90	1	9,220	0.01%
2018/10/26	0	0.00	2	18.15	18.20	-2	9,224	-0.02%
2018/10/25	21	17.39	1	17.80	17.80	20	9,478	0.21%
2018/10/19	6	17.47	0	0.00	17.55	6	10,149	0.06%
2018/10/18	10	17.60	0	0.00	17.55	10	10,128	0.10%
2018/10/16	7	17.49	0	0.00	17.50	7	10,373	0.07%
2018/10/12	0	0.00	6	17.19	17.90	-6	10,633	-0.06%
2018/10/11	17	17.06	5	17.23	17.00	12	10,687	0.11%
2018/10/09	20	18.25	1	18.30	18.20	19	10,898	0.17%
2018/10/08	8	18.20	0	0.00	18.25	8	10,918	0.07%
2018/10/05	7	18.77	0	0.00	18.65	7	10,818	0.06%
2018/10/04	3	19.53	5	19.70	19.50	-2	10,568	-0.02%
2018/09/28	2	20.05	8	20.05	19.90	-6	10,955	-0.05%
2018/09/27	0	0.00	5	19.90	19.95	-5	11,632	-0.04%
2018/09/25	2	19.75	208.9	19.76	19.95	-206.9	11,850	-1.75%	大賣/鉅額交易
2018/09/21	0	0.00	2	19.80	19.85	-2	11,892	-0.02%
2018/09/20	1	19.70	0	0.00	19.70	1	11,897	0.01%
2018/09/19	0	0.00	1	19.85	19.75	-1	12,040	-0.01%
2018/09/18	13	19.62	0	0.00	19.55	13	12,009	0.11%
2018/09/17	1	20.10	0	0.00	20.10	1	11,833	0.01%
2018/09/14	12	20.11	1	20.50	20.50	11	11,705	0.09%
2018/09/13	0	0.00	1	20.20	20.40	-1	11,559	-0.01%
2018/09/12	2	20.20	0	0.00	20.20	2	11,603	0.02%
2018/09/11	4	20.53	0	0.00	20.50	4	11,681	0.03%
2018/09/10	18	20.31	0	0.00	20.20	18	11,925	0.15%
2018/09/07	2	21.25	0	0.00	21.20	2	11,970	0.02%
2018/09/05	2	21.55	0	0.00	21.45	2	12,140	0.02%
2018/09/04	0	0.00	0	21.80	21.60	0	12,217	0.00%
2018/08/28	2	21.35	0	0.00	21.45	2	12,600	0.02%
2018/08/24	0	0.00	30	21.25	21.30	-30	12,975	-0.23%
2018/08/23	1	21.40	0	0.00	21.45	1	13,335	0.01%
2018/08/21	0	0.00	5	21.30	21.40	-5	13,769	-0.04%
2018/08/17	9	21.37	0	0.00	21.20	9	13,924	0.06%
2018/08/14	1	21.65	0	0.00	21.65	1	14,316	0.01%
2018/08/13	4	21.89	21	22.28	21.85	-17	14,557	-0.12%
2018/08/10	2	22.35	0.1	22.40	22.40	1.9	14,547	0.01%
2018/08/06	10	22.35	0	0.00	22.45	10	15,582	0.06%
2018/08/03	1	22.15	2	22.30	22.30	-1	15,806	-0.01%
2018/08/02	3	22.20	0	0.00	22.10	3	16,078	0.02%
2018/07/31	0	0.00	5	23.60	23.65	-5	15,791	-0.03%
2018/07/30	0	0.00	1	23.45	23.40	-1	15,655	-0.01%
2018/07/27	5	23.25	1	23.40	23.35	4	15,678	0.03%
2018/07/26	0	0.00	10	23.00	23.15	-10	15,728	-0.06%
2018/07/25	5	23.05	0	0.00	23.05	5	15,648	0.03%
2018/07/20	5	23.45	0	0.00	23.25	5	15,862	0.03%
2018/07/19	1	23.60	0	0.00	23.55	1	16,044	0.01%
2018/07/17	0	0.00	27	23.40	23.80	-27	15,644	-0.17%
2018/07/13	2	22.05	8	22.35	22.35	-6	15,059	-0.04%
2018/07/12	2	21.70	2	21.85	21.80	0	15,147	0.00%
2018/07/06	4	21.75	0	0.00	21.70	4	15,456	0.03%
2018/07/05	3	21.75	11	21.87	21.70	-8	15,376	-0.05%
2018/07/04	13	22.16	0	0.00	22.20	13	14,874	0.09%
2018/06/29	6	22.42	4	22.55	22.65	2	15,496	0.01%
2018/06/28	5	22.25	2	22.35	22.40	3	15,465	0.02%
2018/06/26	15	22.44	0	0.00	22.40	15	15,570	0.10%
2018/06/25	2	22.80	2	22.75	22.70	0	15,507	0.00%
2018/06/22	10	22.80	0	0.00	22.75	10	15,831	0.06%
2018/06/21	5	22.88	0	0.00	22.85	5	16,043	0.03%
2018/06/20	11	22.80	0	0.00	23.00	11	16,519	0.07%
2018/06/19	2	22.85	0	0.00	22.85	2	16,672	0.01%
2018/06/14	3	23.40	0	0.00	23.40	3	17,218	0.02%
2018/06/13	0	0.00	20	23.55	23.35	-20	17,619	-0.11%
2018/06/08	0	0.00	1	23.50	23.40	-1	21,852	0.00%
2018/06/05	0	0.00	0.1	23.35	23.30	-0.1	24,055	0.00%
2018/06/04	0	0.00	3	23.47	23.55	-3	24,033	-0.01%
2018/06/01	1	22.95	0	0.00	23.05	1	23,845	0.00%
2018/05/31	17	22.92	0	0.00	22.55	17	23,872	0.07%
2018/05/30	23	22.89	0	0.00	22.80	23	23,589	0.10%
2018/05/29	7	23.26	2	23.15	23.15	5	23,434	0.02%
2018/05/28	200	23.38	0	0.00	23.35	200	23,602	0.85%	大買/鉅額交易
2018/05/24	3	23.18	0	0.00	23.20	3	23,928	0.01%
2018/05/23	2	23.30	0	0.00	23.20	2	24,156	0.01%
2018/05/22	0	0.00	4	23.55	23.50	-4	24,376	-0.02%
2018/05/21	0	0.00	54	23.46	23.40	-54	24,612	-0.22%
2018/05/18	3	23.10	0	0.00	23.00	3	24,392	0.01%
2018/05/16	26	23.15	2	23.15	23.10	24	24,409	0.10%
2018/05/15	2	23.45	0	0.00	23.15	2	24,301	0.01%
2018/05/14	4	23.43	10	23.40	23.65	-6	24,389	-0.02%
2018/05/11	0	0.00	10	23.30	23.15	-10	24,251	-0.04%
2018/05/10	23	23.51	0	0.00	23.45	23	24,106	0.10%
2018/05/09	1	23.85	0	0.00	23.70	1	23,902	0.00%
2018/05/08	2	23.95	0	0.00	23.85	2	23,948	0.01%
2018/05/07	0	0.00	8	24.10	24.20	-8	23,954	-0.03%
2018/05/04	12	23.58	0	0.00	23.40	12	23,702	0.05%
2018/05/03	24	23.80	2	23.90	23.80	22	23,644	0.09%
2018/04/27	2	23.53	0	0.00	23.65	2	24,545	0.01%
2018/04/26	6	23.75	6	23.75	23.60	0	24,717	0.00%
2018/04/25	14	23.63	2	23.75	23.50	12	24,570	0.05%
2018/04/24	12	23.70	0	0.00	23.70	12	24,487	0.05%
2018/04/23	2	23.90	3	24.10	24.10	-1	24,541	0.00%
2018/04/19	3	24.25	2	24.15	24.25	1	24,474	0.00%
2018/04/18	4	24.05	0	0.00	23.85	4	24,724	0.02%
2018/04/17	6	23.88	7	23.97	24.25	-1	24,596	0.00%
2018/04/16	3	23.77	0	0.00	23.70	3	24,490	0.01%
2018/04/13	0	0.00	1	23.90	23.80	-1	24,455	0.00%
2018/04/11	3	23.87	0	0.00	23.95	3	24,117	0.01%
2018/04/09	32	23.77	0	0.00	23.70	32	24,069	0.13%
2018/04/03	44	24.16	0	0.00	24.00	44	23,986	0.18%
2018/04/02	1	24.60	0	0.00	24.55	1	23,704	0.00%
2018/03/31	12	24.91	0	0.00	24.90	12	23,582	0.05%
2018/03/30	0	0.00	11	25.20	25.05	-11	23,678	-0.05%
2018/03/29	21	25.10	20	24.95	24.95	1	24,073	0.00%
2018/03/28	5	25.42	4	25.30	25.30	1	24,078	0.00%
2018/03/27	11	25.45	4	25.75	25.70	7	24,099	0.03%
2018/03/26	4	24.65	2	24.90	25.30	2	23,784	0.01%
2018/03/23	37	25.08	8	24.90	24.85	29	23,601	0.12%
2018/03/22	0	0.00	1	25.65	25.65	-1	23,300	0.00%
2018/03/21	12	26.15	14	26.31	26.10	-2	23,131	-0.01%
2018/03/20	2	25.70	2	25.83	26.10	0	22,992	0.00%
2018/03/19	13	25.45	10	25.65	25.45	3	22,381	0.01%
2018/03/16	6	25.90	21	25.93	25.60	-15	21,994	-0.07%
2018/03/15	26	25.52	29	25.97	26.50	-3	20,982	-0.01%
2018/03/14	12	27.47	37	27.63	26.95	-25	19,735	-0.13%
2018/03/13	6	27.46	8	27.38	27.35	-2	18,270	-0.01%
2018/03/12	3	27.30	107.2	27.39	27.35	-104.2	18,033	-0.58%	大賣/鉅額交易
2018/03/09	3	25.60	51	25.41	25.40	-48	17,233	-0.28%
2018/03/07	1	24.65	0	0.00	24.65	1	17,100	0.01%
2018/03/06	4	24.90	3	24.92	24.70	1	17,400	0.01%
2018/03/05	20	24.80	0	0.00	24.85	20	17,663	0.11%
2018/02/27	0	0.00	0.2	24.50	24.50	-0.2	18,127	0.00%
2018/02/23	0	0.00	2	25.00	24.60	-2	17,854	-0.01%
2018/02/22	2	24.30	0	0.00	24.50	2	18,108	0.01%
2018/02/21	0	0.00	3	23.83	24.40	-3	17,949	-0.02%
2018/02/12	0	0.00	1	23.10	22.90	-1	17,734	-0.01%
2018/02/09	2	22.60	1	22.50	22.70	1	17,712	0.01%
2018/02/07	1	23.00	2	23.13	23.15	-1	18,124	-0.01%
2018/02/06	28	22.42	11	22.95	22.35	17	18,107	0.09%
2018/02/05	2	23.70	0	0.00	23.80	2	17,883	0.01%
2018/02/01	2	24.35	0	0.00	24.20	2	18,009	0.01%
2018/01/31	1	24.25	0	0.00	24.50	1	18,379	0.01%
2018/01/29	2	24.33	1	24.30	24.30	1	18,460	0.01%
2018/01/26	1	24.40	0	0.00	24.40	1	18,949	0.01%
2018/01/25	3	24.95	1	24.80	24.60	2	19,017	0.01%
2018/01/24	1	25.20	2	25.13	25.10	-1	18,883	-0.01%
2018/01/23	1	24.80	3	24.72	24.90	-2	18,534	-0.01%
2018/01/22	0	0.00	2	24.13	24.30	-2	17,952	-0.01%
2018/01/18	11	24.00	1.1	24.04	23.75	9.9	17,594	0.06%
2018/01/17	0	0.00	1	23.85	23.90	-1	17,577	-0.01%
2018/01/16	3	23.83	1	23.85	23.85	2	18,041	0.01%
2018/01/12	2	24.00	5	24.00	23.90	-3	18,147	-0.02%
2018/01/11	0	0.00	4	23.45	23.45	-4	17,943	-0.02%
2018/01/05	2	23.40	8	23.68	23.65	-6	18,757	-0.03%
2018/01/04	16	23.44	2	23.35	23.45	14	18,936	0.07%
2018/01/03	2	23.55	0	0.00	23.60	2	19,036	0.01%
2018/01/02	3	24.08	0	0.00	23.80	3	18,881	0.02%