緯創 (3231)-華南永昌-長虹券商分點個股進出

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
114.0
漲跌
▼2.5
漲幅
-2.15%
成交量
25,247張
產業
上市電腦週邊類股
2663人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/12/11	29.1	114.41	15	114.17	114.00	14.1	36,738	0.04%
2024/12/10	90	116.91	47.2	116.03	116.50	42.9	36,454	0.12%
2024/12/09	102	119.87	112	118.06	118.50	-10	36,365	-0.03%	大買/大賣/
2024/12/06	29	119.28	69.2	119.59	119.00	-40.2	36,373	-0.11%
2024/12/05	16	116.63	19	116.90	117.00	-3	35,779	-0.01%
2024/12/04	28	115.04	7	115.29	116.00	21	35,577	0.06%
2024/12/03	18	114.56	2.1	115.72	115.00	15.9	35,868	0.04%
2024/12/02	106	114.24	103	114.00	114.00	3	35,895	0.01%	大買/大賣/
2024/11/29	22.2	112.73	19	114.24	113.50	3.2	35,910	0.01%
2024/11/28	54	112.58	47	114.35	113.50	7	35,785	0.02%
2024/11/27	45.6	114.99	6	118.00	112.50	39.6	35,500	0.11%
2024/11/26	18.1	120.78	20	121.17	120.00	-2	34,608	-0.01%
2024/11/25	13	123.92	68.2	124.61	124.50	-55.2	33,819	-0.16%
2024/11/22	13	116.04	99.8	117.95	118.50	-86.8	32,397	-0.27%
2024/11/21	7	114.79	2.1	115.00	114.00	4.9	31,732	0.02%
2024/11/20	5.1	114.01	4	115.63	114.00	1.1	31,615	0.00%
2024/11/19	31	112.86	24	114.54	114.00	7	31,596	0.02%
2024/11/18	61.3	114.71	14	115.36	113.50	47.3	31,349	0.15%
2024/11/15	25	117.16	7	117.21	117.50	18	31,150	0.06%
2024/11/14	14	119.96	16.1	119.37	118.50	-2.1	30,745	-0.01%
2024/11/13	33.1	121.35	24.3	121.28	121.00	8.8	30,475	0.03%
2024/11/12	64.9	117.11	37.1	117.81	117.00	27.8	30,183	0.09%
2024/11/11	21.6	122.83	8.1	122.93	122.00	13.5	29,655	0.05%
2024/11/08	30.2	123.71	94.2	123.08	123.50	-64	29,370	-0.22%
2024/11/07	7.1	119.79	17	119.85	120.00	-9.9	28,547	-0.03%
2024/11/06	18.2	119.45	74.1	119.92	119.50	-55.9	28,796	-0.19%
2024/11/05	21.2	118.38	55.4	118.65	118.50	-34.3	28,439	-0.12%
2024/11/04	18.3	115.94	37	115.87	116.00	-18.7	28,011	-0.07%
2024/11/01	24	111.85	59.9	114.41	115.00	-35.9	28,187	-0.13%
2024/10/30	8	112.25	11	112.41	111.00	-3	27,600	-0.01%
2024/10/29	7.3	111.77	7.4	111.70	112.50	-0.1	27,735	0.00%
2024/10/28	17	113.74	54.7	113.48	113.50	-37.6	27,542	-0.14%
2024/10/25	8	113.38	53.5	114.48	115.00	-45.5	27,239	-0.17%
2024/10/24	17.5	110.05	3	109.50	109.50	14.5	26,376	0.05%
2024/10/23	8.1	112.81	75	113.00	113.00	-66.9	26,721	-0.25%
2024/10/22	4.1	112.01	28.1	112.57	113.00	-24	26,755	-0.09%
2024/10/21	6.2	110.42	13	110.42	110.50	-6.8	27,018	-0.03%
2024/10/18	8.2	111.23	16	111.31	109.00	-7.9	27,339	-0.03%
2024/10/17	2.2	109.77	49	110.05	110.50	-46.8	27,399	-0.17%
2024/10/16	1.1	107.18	11	109.59	109.50	-9.9	27,866	-0.04%
2024/10/15	44	109.10	26	109.81	109.00	18	29,121	0.06%
2024/10/14	12	108.50	6	108.42	109.00	6	28,667	0.02%
2024/10/11	32.3	107.64	24.5	108.30	108.50	7.8	28,646	0.03%
2024/10/09	2	104.25	71.4	104.88	105.00	-69.4	28,124	-0.25%
2024/10/08	1	100.50	0	0.00	102.00	1	27,872	0.00%
2024/10/07	1	101.50	0	103.00	102.00	1	28,360	0.00%
2024/10/04	4	100.50	4	101.63	100.00	0	28,732	0.00%
2024/10/01	41	101.50	1	101.50	101.50	40	28,647	0.14%
2024/09/30	3	102.17	7	102.64	101.00	-4	28,879	-0.01%
2024/09/27	1	104.00	6	104.33	104.00	-5	29,093	-0.02%
2024/09/26	4	104.25	51.1	104.48	103.50	-47.1	29,197	-0.16%
2024/09/25	16.4	104.56	85	104.56	104.50	-68.6	29,183	-0.24%
2024/09/24	0	0.00	4	102.13	102.50	-4	28,972	-0.01%
2024/09/23	0	0.00	6	101.50	101.50	-6	29,171	-0.02%
2024/09/20	52.4	101.98	8	101.69	101.00	44.4	29,568	0.15%
2024/09/19	0.1	102.50	4	102.13	102.50	-3.9	29,779	-0.01%
2024/09/18	4	102.00	13	102.85	101.50	-9	30,551	-0.03%
2024/09/16	3	102.17	89	102.48	103.00	-86	31,242	-0.28%
2024/09/13	2.1	99.93	9	100.50	101.00	-6.9	31,580	-0.02%
2024/09/12	16.1	98.95	81.1	97.83	99.30	-65	32,844	-0.20%
2024/09/11	5	94.90	1	95.30	94.50	4	32,799	0.01%
2024/09/10	14	95.49	3.1	96.53	94.30	10.9	33,103	0.03%
2024/09/09	9	95.86	4	95.75	96.80	5	33,449	0.02%
2024/09/06	3.4	97.19	71.2	96.87	98.00	-67.8	33,719	-0.20%
2024/09/05	6	94.75	2	94.90	94.00	4	34,682	0.01%
2024/09/04	11.3	94.65	48	94.61	94.00	-36.7	35,347	-0.10%
2024/09/03	89.1	99.10	6	99.40	99.10	83.1	35,860	0.23%
2024/09/02	57.1	100.22	5.2	102.53	100.00	51.9	35,974	0.14%
2024/08/30	2	101.50	10	101.90	101.50	-8	36,197	-0.02%
2024/08/29	32.1	100.98	6	101.67	101.50	26.1	36,385	0.07%
2024/08/28	82.3	103.04	8.1	102.94	103.50	74.3	37,023	0.20%
2024/08/27	5.1	101.10	1	102.00	101.50	4.1	37,874	0.01%
2024/08/26	41	102.96	15	102.07	101.50	26	38,434	0.07%
2024/08/23	9	101.61	57	102.90	102.50	-48	39,125	-0.12%
2024/08/22	5	102.00	4	101.75	101.50	1	41,234	0.00%
2024/08/21	15	101.48	1	100.50	101.50	14	41,957	0.03%
2024/08/20	73	101.45	50	103.00	101.00	23	42,165	0.05%
2024/08/19	54.2	100.52	25	100.98	100.50	29.2	42,549	0.07%
2024/08/16	31	102.71	101.3	102.69	102.50	-70.3	42,855	-0.16%	大賣/
2024/08/15	10.1	102.20	0	0.00	101.50	10.1	43,009	0.02%
2024/08/14	15.2	103.53	26	103.65	103.50	-10.8	43,432	-0.02%
2024/08/13	54.9	102.89	8	102.63	102.00	46.9	43,335	0.11%
2024/08/12	62	100.63	93	99.90	102.50	-31	44,124	-0.07%
2024/08/09	72	98.53	81	98.22	97.30	-9	45,161	-0.02%
2024/08/08	22.2	94.34	7	95.01	94.80	15.2	44,849	0.03%
2024/08/07	101.4	92.30	162	93.96	97.50	-60.6	44,786	-0.14%	大買/大賣/
2024/08/06	72	86.08	55	90.01	88.70	17	44,523	0.04%
2024/08/05	130.2	87.04	80	89.00	86.70	50.2	44,716	0.11%	大買/
2024/08/02	7.2	97.04	6	97.07	96.30	1.2	44,569	0.00%
2024/08/01	6	98.87	11.3	99.44	100.00	-5.3	44,480	-0.01%
2024/07/31	6.3	96.76	102.3	96.53	96.80	-96	44,678	-0.21%	大賣/
2024/07/30	57	94.08	78.1	95.43	97.00	-21	45,201	-0.05%
2024/07/29	74.7	95.89	21	95.08	95.00	53.7	45,518	0.12%
2024/07/26	29.5	97.11	63	97.89	97.00	-33.5	45,359	-0.07%
2024/07/23	18	101.03	0	0.00	101.00	18	45,242	0.04%
2024/07/22	186.1	102.04	32	102.56	100.50	154.1	45,489	0.34%	大買/鉅額交易
2024/07/19	26	106.23	103	106.75	105.50	-77	45,188	-0.17%	大賣/
2024/07/18	19	107.18	4	107.13	107.00	15	46,044	0.03%
2024/07/17	119.1	110.20	11	110.59	109.00	108.1	45,963	0.24%	大買/鉅額交易
2024/07/16	63.5	112.64	154.2	112.29	113.50	-90.7	46,365	-0.20%	大賣/
2024/07/15	19	106.45	4.1	106.64	106.50	14.9	45,978	0.03%
2024/07/12	16.1	106.41	11	106.55	106.00	5.1	46,614	0.01%
2024/07/11	5.1	107.90	4.1	108.00	108.00	1	47,440	0.00%
2024/07/10	10	108.20	71	108.48	108.00	-61	48,662	-0.13%
2024/07/09	103	110.14	67.2	112.20	108.50	35.8	49,136	0.07%	大買/
2024/07/08	5	111.20	30.1	110.85	111.00	-25.1	49,305	-0.05%
2024/07/05	5.1	109.00	6	108.92	109.00	-0.9	49,818	0.00%
2024/07/04	5	109.79	7	109.86	109.00	-2	50,777	0.00%
2024/07/03	5	108.50	14	108.93	109.50	-9	52,767	-0.02%
2024/07/02	8.2	107.70	6.1	107.68	107.50	2.1	54,469	0.00%
2024/07/01	9	106.72	6	107.33	107.50	3	57,342	0.01%
2024/06/28	10.2	106.66	1	106.00	106.00	9.2	58,384	0.02%
2024/06/27	18	106.06	5	106.80	106.50	13	59,928	0.02%
2024/06/26	21.2	107.23	0	109.00	107.00	21.2	63,513	0.03%
2024/06/25	76.1	105.30	19.3	106.38	108.00	56.7	63,782	0.09%
2024/06/24	95.8	110.72	56	112.84	110.00	39.8	63,782	0.06%
2024/06/21	13.2	112.33	31	112.82	113.00	-17.8	64,517	-0.03%
2024/06/20	16	111.97	33	111.94	111.50	-17	64,328	-0.03%
2024/06/19	30	110.00	54.1	110.01	111.00	-24.1	65,086	-0.04%
2024/06/18	10.1	107.30	9	107.00	107.00	1.1	64,185	0.00%
2024/06/17	19	106.71	5	107.10	106.50	14	65,550	0.02%
2024/06/14	27.1	107.69	10	107.85	108.50	17.1	66,922	0.03%
2024/06/13	26	108.29	10.1	108.50	108.50	15.9	67,262	0.02%
2024/06/12	57.4	105.47	33	105.67	106.50	24.4	68,069	0.04%
2024/06/11	54	108.68	24	108.04	107.50	30	67,856	0.04%
2024/06/07	46.7	109.60	4	110.25	109.50	42.7	69,155	0.06%
2024/06/06	11.3	112.59	6	111.92	112.00	5.3	69,353	0.01%
2024/06/05	14	112.29	3	112.33	112.00	11	72,049	0.02%
2024/06/04	16.2	112.60	1	112.50	112.50	15.2	72,675	0.02%
2024/06/03	25	114.30	14	115.54	114.00	11	73,293	0.01%
2024/05/31	52.3	113.80	8	113.69	112.00	44.3	73,367	0.06%
2024/05/30	33.7	115.36	28	116.00	114.00	5.7	74,322	0.01%
2024/05/29	62.3	117.02	9	117.72	116.00	53.3	74,963	0.07%
2024/05/28	89.1	120.46	47.7	120.51	119.00	41.4	75,364	0.05%
2024/05/27	37.5	116.30	46	115.88	116.50	-8.5	73,924	-0.01%
2024/05/24	5	115.10	67	114.90	115.00	-62	74,640	-0.08%
2024/05/23	19	114.32	14	115.00	114.00	5	75,063	0.01%
2024/05/22	26	113.98	43	113.73	115.00	-17	76,003	-0.02%
2024/05/21	2	113.00	5	112.50	112.50	-3	77,104	0.00%
2024/05/20	52	111.22	0	0.00	111.00	52	78,013	0.07%
2024/05/17	14.1	112.50	4	112.13	112.00	10.1	78,478	0.01%
2024/05/16	92.2	113.54	19	113.29	112.00	73.2	79,140	0.09%
2024/05/15	44	115.83	96.1	116.04	115.00	-52.1	79,763	-0.07%
2024/05/14	21.3	111.73	3	111.34	111.50	18.3	80,645	0.02%
2024/05/13	43.2	112.08	8	111.81	111.00	35.2	82,476	0.04%
2024/05/10	17	112.50	12.6	112.85	114.00	4.4	83,680	0.01%
2024/05/09	34.2	113.38	6	113.08	112.00	28.2	83,772	0.03%
2024/05/08	77	115.80	78.1	115.81	115.00	-1.1	83,938	0.00%
2024/05/07	8	113.50	87	113.06	114.50	-79	84,610	-0.09%
2024/05/06	6	113.50	41.1	113.14	114.00	-35.1	85,451	-0.04%
2024/05/03	13.1	113.11	16	112.38	111.00	-2.9	86,165	0.00%
2024/05/02	22	113.20	11	114.18	114.50	11	87,795	0.01%
2024/04/30	0	0.00	2	113.50	113.50	-2	88,654	0.00%
2024/04/29	55.2	114.06	13	114.92	114.00	42.2	90,496	0.05%
2024/04/26	7.2	113.78	6	113.42	113.00	1.2	94,369	0.00%
2024/04/25	19.1	112.92	19	113.24	112.00	0.1	98,203	0.00%
2024/04/24	31	114.97	33.2	115.51	115.50	-2.2	98,635	0.00%
2024/04/23	27.3	111.10	28	110.80	111.00	-0.7	98,685	0.00%
2024/04/22	56.7	110.19	8	110.57	108.50	48.7	98,941	0.05%
2024/04/19	48.4	115.14	39.3	116.08	115.00	9.2	99,484	0.01%
2024/04/18	22.2	115.81	32.5	116.33	118.00	-10.3	100,151	-0.01%
2024/04/17	34.5	114.49	64.6	115.61	114.50	-30.1	100,628	-0.03%
2024/04/16	80.4	115.22	23	114.87	114.00	57.4	99,977	0.06%
2024/04/15	26.1	120.15	3	120.00	119.50	23.1	99,746	0.02%
2024/04/12	69.2	122.66	62.1	124.80	122.50	7.1	99,486	0.01%
2024/04/11	113.1	123.33	82	124.87	123.00	31.1	98,973	0.03%	大買/
2024/04/10	37	126.39	19.5	126.78	125.50	17.5	98,514	0.02%
2024/04/09	128.3	129.96	18	126.92	126.00	110.3	97,978	0.11%	大買/鉅額交易
2024/04/08	24.2	131.01	27.3	131.46	132.00	-3.1	97,472	0.00%
2024/04/03	42.2	129.43	92.6	128.92	129.50	-50.4	97,382	-0.05%
2024/04/02	55	124.30	27	124.50	125.00	28	95,006	0.03%
2024/04/01	58.4	124.62	15	122.83	122.50	43.4	94,296	0.05%
2024/03/29	65.3	124.95	202	126.05	125.00	-136.7	93,180	-0.15%	大賣/鉅額交易
2024/03/28	6	118.33	45	118.71	120.50	-39	90,381	-0.04%
2024/03/27	37.6	116.90	8	117.38	117.00	29.6	90,264	0.03%
2024/03/26	73.4	117.13	53.1	117.43	117.00	20.3	91,006	0.02%
2024/03/25	18.6	122.96	9.1	123.33	122.00	9.5	90,863	0.01%
2024/03/22	68.2	122.79	37.3	123.26	123.00	31	91,132	0.03%
2024/03/21	11.1	120.69	14	121.00	120.50	-2.9	90,520	0.00%
2024/03/20	49.3	121.80	38.1	123.27	120.00	11.2	90,895	0.01%
2024/03/19	18.3	120.92	50.2	122.31	122.50	-31.9	90,127	-0.04%
2024/03/18	19	119.68	16	119.84	120.00	3	89,597	0.00%
2024/03/15	17	117.09	73	117.45	119.50	-56	89,472	-0.06%
2024/03/14	42.3	115.10	25.3	115.31	115.50	16.9	88,677	0.02%
2024/03/13	133.3	117.30	24	117.96	116.50	109.3	88,539	0.12%	大買/鉅額交易
2024/03/12	31.1	121.71	77.3	121.22	122.50	-46.2	87,599	-0.05%
2024/03/11	125.9	121.14	101.4	122.78	121.00	24.5	86,981	0.03%	大買/大賣/
2024/03/08	28.2	117.44	84	117.45	116.00	-55.8	84,658	-0.07%
2024/03/07	31.4	117.53	11	117.27	116.00	20.4	84,305	0.02%
2024/03/06	44.2	119.98	14	119.79	119.50	30.2	84,380	0.04%
2024/03/05	60.1	121.05	106.6	120.32	121.50	-46.5	84,705	-0.05%	大賣/
2024/03/04	108.1	118.64	149.1	119.30	116.50	-40.9	83,596	-0.05%	大買/大賣/
2024/03/01	69	118.44	122.2	118.32	118.00	-53.2	82,963	-0.06%	大賣/
2024/02/29	25.1	114.48	104	114.09	115.50	-78.9	82,639	-0.10%	大賣/
2024/02/27	198.1	114.37	23.5	113.48	113.50	174.6	82,161	0.21%	大買/鉅額交易
2024/02/26	42	117.00	158	117.15	117.00	-116	81,520	-0.14%	大賣/鉅額交易
2024/02/23	155.8	118.32	78.3	120.67	116.00	77.6	82,394	0.09%	大買/
2024/02/22	99.1	119.60	72	123.23	119.00	27.1	82,377	0.03%
2024/02/21	99	119.18	14	118.71	118.50	85	81,420	0.10%
2024/02/20	51.1	122.00	63	120.79	122.00	-11.9	80,732	-0.01%
2024/02/19	89.1	123.30	8	123.31	122.50	81.1	80,311	0.10%
2024/02/16	44.2	127.46	22.5	127.07	126.00	21.7	80,523	0.03%
2024/02/15	129.2	132.62	113	132.25	130.50	16.2	79,728	0.02%	大買/大賣/
2024/02/05	81.1	122.99	89.2	123.30	124.50	-8.1	78,923	-0.01%
2024/02/02	40.9	118.79	170.2	118.66	120.00	-129.4	78,367	-0.17%	大賣/鉅額交易
2024/02/01	78.1	114.67	102.1	114.32	115.00	-24	78,456	-0.03%	大賣/
2024/01/31	41.1	115.12	27	115.11	114.50	14.1	81,131	0.02%
2024/01/30	47.1	118.99	151.3	118.44	118.00	-104.1	80,957	-0.13%	大賣/鉅額交易
2024/01/29	140.5	115.85	93.2	115.04	116.50	47.3	80,092	0.06%	大買/
2024/01/26	100.5	112.83	62.4	112.91	113.00	38.2	79,717	0.05%
2024/01/25	74.3	117.01	79	116.87	115.00	-4.8	79,371	-0.01%
2024/01/24	89	116.38	32	115.94	116.00	57	77,578	0.07%
2024/01/23	115.2	116.16	186.7	116.03	117.00	-71.5	77,090	-0.09%	大買/大賣/
2024/01/22	102	115.10	239.6	115.74	116.50	-137.6	75,750	-0.18%	大買/大賣/鉅額交易
2024/01/19	127.1	105.57	309.9	105.01	107.00	-182.8	72,889	-0.25%	大買/大賣/鉅額交易
2024/01/18	78	96.94	45	96.97	97.70	33	69,445	0.05%
2024/01/17	51	98.67	35.1	99.60	97.90	15.9	69,404	0.02%
2024/01/16	18	99.02	10	98.68	98.60	8	69,586	0.01%
2024/01/15	90.5	99.75	47	99.69	98.60	43.5	69,770	0.06%
2024/01/12	16	99.16	147.1	98.66	99.50	-131.1	69,377	-0.19%	大賣/鉅額交易
2024/01/11	61	97.36	150.2	95.80	97.60	-89.2	68,947	-0.13%	大賣/
2024/01/10	58.1	94.55	1	94.42	94.50	57	70,996	0.08%
2024/01/09	95	94.87	78	96.28	94.00	17	72,328	0.02%
2024/01/08	11	94.67	16.3	94.75	94.40	-5.2	72,025	-0.01%
2024/01/05	22.5	94.08	5	94.08	93.60	17.5	72,968	0.02%
2024/01/04	21	94.31	17	94.70	94.20	4	74,314	0.01%
2024/01/03	24	93.37	75	93.84	93.50	-51	76,970	-0.07%
2024/01/02	128	94.94	29	95.53	93.70	99	77,612	0.13%	大買/
2023/12/29	99	98.25	164.4	98.00	98.60	-65.4	76,858	-0.09%	大賣/
2023/12/28	20	96.49	17.2	97.09	95.90	2.8	76,126	0.00%
2023/12/27	16	96.76	7	96.96	96.70	9	77,213	0.01%
2023/12/26	10	96.56	17	96.80	97.00	-7	79,699	-0.01%
2023/12/25	80	96.88	85.1	95.92	96.60	-5.1	80,972	-0.01%
2023/12/22	63	95.62	16.1	95.15	94.20	46.9	80,706	0.06%
2023/12/21	61	93.68	124.3	94.59	95.20	-63.2	80,789	-0.08%	大賣/
2023/12/20	312	93.74	644.2	93.84	94.20	-332.2	80,167	-0.41%	大買/大賣/鉅額交易
2023/12/19	276	92.05	266	93.07	92.00	10	79,775	0.01%	大買/大賣/
2023/12/18	213.5	92.30	211	92.97	92.30	2.5	80,271	0.00%	大買/大賣/
2023/12/15	269.1	91.67	59	93.11	91.60	210	81,153	0.26%	大買/鉅額交易
2023/12/14	43.6	93.73	215.2	93.15	93.10	-171.6	81,709	-0.21%	大賣/鉅額交易
2023/12/13	37.1	92.80	154.1	92.78	92.90	-117.1	81,924	-0.14%	大賣/鉅額交易
2023/12/12	141.1	91.07	6	91.70	90.50	135.1	82,288	0.16%	大買/鉅額交易
2023/12/11	7	92.06	53	93.77	91.80	-46	83,190	-0.06%
2023/12/08	20.1	94.10	20	94.18	92.60	0.1	83,663	0.00%
2023/12/07	20	92.69	81.3	92.80	93.40	-61.3	84,174	-0.07%
2023/12/06	21.1	91.17	65	91.16	91.20	-43.9	85,906	-0.05%
2023/12/05	110.4	89.56	5	89.42	89.20	105.4	86,114	0.12%	大買/鉅額交易
2023/12/04	30.6	92.29	12	92.78	91.30	18.6	86,032	0.02%
2023/12/01	148	91.07	195.2	92.59	92.80	-47.1	86,253	-0.05%	大買/大賣/
2023/11/30	113.4	91.87	7	91.69	91.50	106.4	86,241	0.12%	大買/鉅額交易
2023/11/29	21.1	93.49	116.1	93.48	93.30	-95.1	86,498	-0.11%	大賣/
2023/11/28	34.3	92.30	27	92.34	92.50	7.3	88,159	0.01%
2023/11/27	163.3	92.47	4.3	93.13	92.70	159	90,725	0.18%	大買/鉅額交易
2023/11/24	11	95.56	56.3	96.14	96.00	-45.2	91,275	-0.05%
2023/11/22	472.2	98.45	45	98.19	97.60	427.2	94,745	0.45%	大買/鉅額交易
2023/11/21	93	102.22	248.2	102.51	102.50	-155.2	97,250	-0.16%	大賣/鉅額交易
2023/11/20	20	99.23	63.1	98.90	99.70	-43.1	100,938	-0.04%
2023/11/17	154	99.22	157	99.96	99.00	-3	102,125	0.00%	大買/大賣/
2023/11/16	166.4	98.85	162	99.92	99.00	4.4	103,972	0.00%	大買/大賣/
2023/11/15	175	99.73	227.2	100.59	99.00	-52.2	105,424	-0.05%	大買/大賣/
2023/11/14	248	98.83	14.1	99.08	98.10	233.9	108,376	0.22%	大買/鉅額交易
2023/11/13	37	99.29	112.1	98.94	100.00	-75.1	112,049	-0.07%	大賣/
2023/11/10	184.1	96.17	135.1	97.14	98.10	49	113,658	0.04%	大買/大賣/
2023/11/09	185	98.92	215.2	98.75	98.60	-30.2	114,264	-0.03%	大買/大賣/
2023/11/08	188	98.47	225.5	98.30	97.30	-37.5	115,887	-0.03%	大買/大賣/
2023/11/07	10	93.34	88.5	93.39	93.40	-78.5	115,130	-0.07%
2023/11/06	25	92.52	71.1	93.26	92.10	-46	118,831	-0.04%
2023/11/03	240.4	92.62	217	93.72	91.20	23.3	121,725	0.02%	大買/大賣/
2023/11/02	13	92.86	331.8	93.39	92.80	-318.8	126,175	-0.25%	大賣/鉅額交易
2023/11/01	365.2	89.69	414	90.03	89.50	-48.8	127,805	-0.04%	大買/大賣/
2023/10/31	382	90.96	63	93.57	89.40	319	132,840	0.24%	大買/鉅額交易
2023/10/30	372	94.57	460.4	94.76	93.70	-88.4	134,868	-0.07%	大買/大賣/
2023/10/27	335	94.61	393.3	95.39	94.30	-58.3	138,647	-0.04%	大買/大賣/
2023/10/26	214.1	92.91	10	93.52	93.20	204.1	140,010	0.15%	大買/鉅額交易
2023/10/25	31	96.12	15	95.84	95.30	16	142,461	0.01%
2023/10/24	207	95.11	475.2	95.32	96.20	-268.2	142,120	-0.19%	大買/大賣/鉅額交易
2023/10/23	245	92.45	316	92.21	92.50	-71	141,242	-0.05%	大買/大賣/
2023/10/20	70.1	91.51	74.4	92.21	91.40	-4.4	141,005	0.00%
2023/10/19	79	91.64	218.5	90.58	91.70	-139.4	140,393	-0.10%	大賣/鉅額交易
2023/10/18	85.8	89.04	231.2	92.27	91.00	-145.4	139,872	-0.10%	大賣/鉅額交易
2023/10/17	272.3	96.68	134.1	97.67	94.70	138.2	137,104	0.10%	大買/大賣/鉅額交易
2023/10/16	82.2	98.19	81.5	99.65	98.00	0.7	135,942	0.00%
2023/10/13	501	99.25	7	99.30	99.10	494	135,724	0.36%	大買/鉅額交易
2023/10/12	82.6	101.55	530.2	102.16	102.50	-447.6	134,759	-0.33%	大賣/鉅額交易
2023/10/11	500.3	101.64	28.3	103.10	98.20	472	134,082	0.35%	大買/鉅額交易
2023/10/06	172	108.35	162.1	109.02	108.50	9.9	134,437	0.01%	大買/大賣/
2023/10/05	114	106.53	107	106.97	107.00	7	136,130	0.01%	大買/大賣/
2023/10/04	155	105.11	169	105.46	106.00	-14	137,219	-0.01%	大買/大賣/
2023/10/03	269.5	109.89	41.1	109.29	108.00	228.4	137,686	0.17%	大買/鉅額交易
2023/10/02	98.3	108.24	743.2	106.05	111.00	-644.9	138,259	-0.47%	大賣/鉅額交易
2023/09/28	770.4	103.68	266	105.44	101.50	504.4	137,680	0.37%	大買/大賣/鉅額交易
2023/09/27	6.3	102.47	231.1	102.16	103.00	-224.7	137,943	-0.16%	大賣/鉅額交易
2023/09/26	59	102.07	64	103.82	101.50	-5	138,726	0.00%
2023/09/25	176.1	101.58	122.1	102.03	103.00	54	139,770	0.04%	大買/大賣/
2023/09/22	119.1	99.98	327.1	100.70	102.50	-208	141,561	-0.15%	大買/大賣/鉅額交易
2023/09/21	350.2	99.73	395	99.51	100.50	-44.9	142,708	-0.03%	大買/大賣/
2023/09/20	371.2	99.12	365.6	100.07	98.70	5.6	143,098	0.00%	大買/大賣/
2023/09/19	224.2	99.56	59.5	98.53	98.40	164.7	143,234	0.12%	大買/鉅額交易
2023/09/18	340.2	101.93	263	101.41	101.00	77.2	143,749	0.05%	大買/大賣/
2023/09/15	181.6	105.92	113.3	106.43	104.50	68.3	145,515	0.05%	大買/大賣/
2023/09/14	434.3	106.01	545.2	105.72	106.00	-110.9	145,823	-0.08%	大買/大賣/鉅額交易
2023/09/13	468	101.73	465	101.88	102.00	3	145,987	0.00%	大買/大賣/
2023/09/12	378	101.95	422.2	102.50	102.00	-44.2	147,817	-0.03%	大買/大賣/
2023/09/11	631	102.08	568	104.13	102.50	63	149,199	0.04%	大買/大賣/
2023/09/08	114.3	109.54	115	110.40	109.00	-0.7	149,315	0.00%	大買/大賣/
2023/09/07	522	111.39	208	112.44	110.00	314	150,140	0.21%	大買/大賣/鉅額交易
2023/09/06	229.6	113.54	271	113.60	113.50	-41.4	151,328	-0.03%	大買/大賣/
2023/09/05	278.1	111.74	228.7	112.36	112.50	49.4	152,889	0.03%	大買/大賣/
2023/09/04	515	111.09	631.1	112.10	112.50	-116.1	153,207	-0.08%	大買/大賣/鉅額交易
2023/09/01	676.9	111.77	691.1	115.43	109.00	-14.2	153,384	-0.01%	大買/大賣/
2023/08/31	362	111.84	513.1	114.06	117.00	-151.1	151,878	-0.10%	大買/大賣/鉅額交易
2023/08/30	374	111.94	373.1	113.52	112.00	0.9	150,388	0.00%	大買/大賣/
2023/08/29	552.2	110.97	518.5	110.89	109.50	33.7	152,731	0.02%	大買/大賣/
2023/08/28	107.3	108.77	150	110.07	109.50	-42.7	153,126	-0.03%	大買/大賣/
2023/08/25	524.1	113.33	108.2	112.73	111.00	415.9	155,577	0.27%	大買/大賣/鉅額交易
2023/08/24	467.6	126.34	341.4	131.87	122.50	126.2	153,948	0.08%	大買/大賣/鉅額交易
2023/08/23	37.1	124.06	167	124.37	127.50	-130	151,950	-0.09%	大賣/鉅額交易
2023/08/22	488.8	124.02	456	124.94	123.50	32.8	154,442	0.02%	大買/大賣/
2023/08/21	518.4	119.67	1,137.3	121.32	121.00	-618.9	155,205	-0.40%	大買/大賣/鉅額交易
2023/08/18	991.5	123.83	117.4	120.58	120.50	874.1	154,552	0.57%	大買/大賣/鉅額交易
2023/08/17	677	127.29	531	128.84	129.00	146	151,273	0.10%	大買/大賣/鉅額交易
2023/08/16	248.3	117.76	685.1	120.15	128.00	-436.8	147,325	-0.30%	大買/大賣/鉅額交易
2023/08/15	494	117.37	482.3	120.32	116.50	11.7	145,781	0.01%	大買/大賣/
2023/08/14	165.1	111.06	778.4	109.31	111.50	-613.3	144,619	-0.42%	大買/大賣/鉅額交易
2023/08/11	57.9	117.16	60.2	116.70	115.00	-2.3	141,921	0.00%
2023/08/10	993	117.61	45.5	114.40	113.50	947.5	140,567	0.67%	大買/鉅額交易
2023/08/09	352.3	122.64	247	123.12	120.00	105.3	137,269	0.08%	大買/大賣/鉅額交易
2023/08/08	187.1	130.09	839.1	130.88	129.00	-652	136,528	-0.48%	大買/大賣/鉅額交易
2023/08/07	515.2	122.00	42.8	124.09	125.00	472.4	131,929	0.36%	大買/鉅額交易
2023/08/04	71.7	114.54	70.5	115.39	114.00	1.2	130,249	0.00%
2023/08/02	58.7	126.64	20	127.80	121.50	38.7	125,410	0.03%
2023/08/01	358.1	133.30	280.2	130.56	135.00	77.9	123,181	0.06%	大買/大賣/
2023/07/31	237.3	148.05	120.2	145.91	141.50	117.1	119,189	0.10%	大買/大賣/鉅額交易
2023/07/28	73	152.24	57.2	153.89	157.00	15.8	117,057	0.01%
2023/07/27	8.1	154.07	36.7	157.63	154.00	-28.6	114,413	-0.02%
2023/07/26	51	154.47	25.3	153.07	156.50	25.7	115,335	0.02%
2023/07/25	9.1	157.20	5.1	158.56	152.00	4	115,259	0.00%
2023/07/24	19.1	151.36	13.2	154.42	158.00	5.9	115,382	0.01%
2023/07/21	5.1	141.28	12.3	138.03	147.50	-7.1	115,512	-0.01%
2023/07/20	4	132.63	9	133.75	134.50	-5	115,954	0.00%
2023/07/19	10.1	131.33	8	133.63	128.00	2.1	116,322	0.00%
2023/07/18	16.1	137.37	5.5	138.46	133.00	10.6	116,878	0.01%
2023/07/17	4.7	139.77	9	141.24	139.50	-4.3	117,000	0.00%
2023/07/14	8.1	139.47	9.7	138.14	142.00	-1.6	118,026	0.00%
2023/07/13	244	133.67	260.3	134.46	132.00	-16.3	117,676	-0.01%	大買/大賣/
2023/07/12	240	120.58	242.9	121.89	124.00	-2.9	114,566	0.00%	大買/大賣/
2023/07/11	8.1	109.61	45.3	110.76	113.00	-37.2	112,635	-0.03%
2023/07/10	229.1	104.63	228.1	105.46	103.00	1	111,414	0.00%	大買/大賣/
2023/07/07	54	107.34	36.4	107.48	106.00	17.6	110,867	0.02%
2023/07/06	24.2	105.15	37	107.01	105.50	-12.8	109,008	-0.01%
2023/07/05	125.3	100.72	118.4	102.16	102.50	6.9	107,848	0.01%	大買/大賣/
2023/07/04	34.1	102.62	40.4	103.91	105.00	-6.3	106,113	-0.01%
2023/07/03	34.9	95.88	80.5	96.41	95.70	-45.6	105,150	-0.04%
2023/06/30	159.1	88.29	122.7	89.12	90.80	36.4	104,322	0.03%	大買/大賣/
2023/06/29	20	82.67	254.2	81.45	83.60	-234.2	103,396	-0.23%	大賣/鉅額交易
2023/06/28	256	80.12	131.2	81.43	78.70	124.9	101,949	0.12%	大買/大賣/鉅額交易
2023/06/27	138.1	81.59	25	80.34	79.60	113.1	100,933	0.11%	大買/鉅額交易
2023/06/26	122.4	81.19	135.3	82.95	82.80	-12.8	100,256	-0.01%	大買/大賣/
2023/06/21	37	82.94	41.3	82.25	84.10	-4.3	99,270	0.00%
2023/06/20	20	77.72	31	77.85	77.70	-11	97,590	-0.01%
2023/06/19	35.1	79.42	32.6	80.09	78.40	2.5	96,478	0.00%
2023/06/16	29	80.24	47.2	80.80	80.20	-18.2	95,723	-0.02%
2023/06/15	39	79.46	251.7	80.34	80.20	-212.7	93,255	-0.23%	大賣/鉅額交易
2023/06/14	243.2	76.96	67.1	74.64	76.70	176.1	90,825	0.19%	大買/鉅額交易
2023/06/13	28.2	71.62	20.1	71.71	71.80	8.1	87,985	0.01%
2023/06/12	34.2	72.57	27	71.92	70.70	7.2	86,804	0.01%
2023/06/09	52	71.50	264.4	70.35	73.00	-212.4	84,944	-0.25%	大賣/鉅額交易
2023/06/08	319.1	68.91	322	69.46	68.00	-2.9	82,605	0.00%	大買/大賣/
2023/06/07	232	69.88	382	70.23	68.60	-150	81,273	-0.18%	大買/大賣/鉅額交易
2023/06/06	139	70.95	380	70.40	70.60	-241	79,813	-0.30%	大買/大賣/鉅額交易
2023/06/05	741	72.29	165.5	70.39	71.00	575.5	79,062	0.73%	大買/大賣/鉅額交易
2023/06/02	285.3	72.80	797.3	72.33	71.10	-512	77,459	-0.66%	大買/大賣/鉅額交易
2023/06/01	563.4	66.96	52.6	67.36	69.40	510.8	73,617	0.69%	大買/鉅額交易
2023/05/31	86	66.62	192	66.30	66.70	-106	71,367	-0.15%	大賣/鉅額交易
2023/05/30	77.1	67.68	99	67.45	66.30	-22	66,044	-0.03%
2023/05/29	121.3	67.90	83.1	68.36	68.00	38.2	63,640	0.06%	大買/
2023/05/26	119	64.73	66.5	66.03	65.00	52.5	60,859	0.09%	大買/
2023/05/25	59.5	59.64	88.2	60.73	61.70	-28.7	56,693	-0.05%
2023/05/24	21	55.19	26.1	55.54	56.10	-5.1	53,445	-0.01%
2023/05/23	12	53.45	23	53.51	53.60	-11	51,926	-0.02%
2023/05/22	6	52.82	6	52.88	52.70	0	50,829	0.00%
2023/05/19	17	52.31	37.1	52.58	53.20	-20.1	49,902	-0.04%
2023/05/18	30	50.80	65.2	50.89	50.60	-35.2	48,118	-0.07%
2023/05/17	18	49.45	30	49.43	49.45	-12	46,770	-0.03%
2023/05/16	29	48.59	21	48.78	48.45	8	45,829	0.02%
2023/05/15	23	49.04	6	48.50	48.50	17	44,747	0.04%
2023/05/12	29	46.72	112.1	49.19	50.10	-83.1	43,504	-0.19%	大賣/
2023/05/11	7	48.04	30	47.59	47.50	-23	40,848	-0.06%
2023/05/10	34.1	48.37	2	48.15	48.10	32.1	40,176	0.08%
2023/05/09	13	49.07	43	49.48	50.00	-30	39,277	-0.08%
2023/05/08	32	50.43	49	50.52	49.90	-17	38,509	-0.04%
2023/05/05	4	49.50	15	49.26	49.15	-11	37,793	-0.03%
2023/05/04	12	48.49	19	49.18	49.55	-7	37,416	-0.02%
2023/05/03	21	49.03	5.4	48.91	48.95	15.6	36,729	0.04%
2023/05/02	15.5	48.44	167.2	48.85	50.10	-151.7	36,394	-0.42%	大賣/鉅額交易
2023/04/28	21	46.12	34.1	46.45	46.50	-13.1	35,295	-0.04%
2023/04/27	7	45.56	38.2	45.87	46.00	-31.2	34,667	-0.09%
2023/04/26	9	44.31	79.3	44.59	45.00	-70.3	33,828	-0.21%
2023/04/25	54.6	44.32	7.3	43.60	43.70	47.3	32,985	0.14%
2023/04/24	8	45.72	39	46.08	46.20	-31	31,630	-0.10%
2023/04/21	19	44.36	14	45.02	44.50	5	30,785	0.02%
2023/04/20	25	45.48	30	45.53	45.80	-5	29,599	-0.02%
2023/04/19	19	45.21	78.1	45.52	45.65	-59.1	28,817	-0.21%
2023/04/18	22	43.53	3	43.87	43.45	19	27,272	0.07%
2023/04/17	13	44.42	12	44.60	44.20	1	26,654	0.00%
2023/04/14	30	44.23	22	44.68	43.95	8	26,180	0.03%
2023/04/13	39	44.33	8	44.27	44.45	31	25,236	0.12%
2023/04/12	15	44.75	119.4	44.92	45.15	-104.4	24,386	-0.43%	大賣/鉅額交易
2023/04/11	16	43.47	34.1	43.39	43.45	-18.1	23,306	-0.08%
2023/04/10	33	42.28	131.1	42.26	43.40	-98.1	22,753	-0.43%	大賣/
2023/04/07	33	40.70	26	40.81	40.60	7	21,414	0.03%
2023/04/06	41	40.98	15	41.15	41.40	26	20,966	0.12%
2023/03/31	27	41.82	13	41.74	41.85	14	20,410	0.07%
2023/03/30	44	41.23	74.1	41.39	41.60	-30.1	19,804	-0.15%
2023/03/29	13	39.49	6	39.80	39.55	7	18,541	0.04%
2023/03/28	53	39.91	4	39.71	39.40	49	18,323	0.27%
2023/03/27	7	40.93	94.2	41.02	41.20	-87.2	18,137	-0.48%
2023/03/24	29	39.27	31.2	39.76	40.00	-2.2	17,776	-0.01%
2023/03/23	24	38.97	110.1	39.16	39.65	-86.1	16,814	-0.51%	大賣/
2023/03/22	13	37.57	34.1	38.07	38.20	-21.1	15,790	-0.13%
2023/03/21	22.1	37.24	131.2	37.21	37.55	-109.1	15,307	-0.71%	大賣/鉅額交易
2023/03/20	5	35.61	53.1	35.56	35.90	-48.1	14,354	-0.33%
2023/03/17	0	0.00	8.1	34.94	34.95	-8.1	14,196	-0.06%
2023/03/16	15	34.50	4.2	34.50	34.55	10.9	13,982	0.08%
2023/03/15	2	34.15	49.1	34.51	34.50	-47.1	13,837	-0.34%
2023/03/14	2	33.65	1.1	33.56	33.55	0.9	13,442	0.01%
2023/03/13	7	32.97	23	33.37	33.65	-16	13,450	-0.12%
2023/03/10	8	33.44	0	0.00	33.60	8	13,325	0.06%
2023/03/09	2	33.63	19.3	33.94	33.95	-17.3	13,293	-0.13%
2023/03/08	2	33.55	31.1	33.63	33.80	-29.1	13,102	-0.22%
2023/03/07	3	33.10	16	33.08	33.15	-13	12,831	-0.10%
2023/03/06	0.3	32.80	4	32.83	32.85	-3.7	12,700	-0.03%
2023/03/03	1	32.50	0	0.00	32.65	1	12,665	0.01%
2023/03/02	8.1	32.33	4	32.15	32.35	4.1	12,673	0.03%
2023/03/01	21	32.22	5	32.58	32.55	16	12,625	0.13%
2023/02/24	7	33.15	60.1	32.87	33.15	-53.1	12,354	-0.43%
2023/02/23	22	32.18	12.1	32.13	32.20	10	11,845	0.08%
2023/02/22	0	0.00	2	31.70	31.75	-2	11,623	-0.02%
2023/02/20	1	31.70	2	31.70	31.70	-1	11,823	-0.01%
2023/02/17	4	31.58	0	0.00	31.65	4	11,955	0.03%
2023/02/16	13	31.67	0	0.00	31.50	13	12,054	0.11%
2023/02/15	2	31.55	2	31.80	31.80	0	12,205	0.00%
2023/02/13	0	0.00	5	31.72	31.70	-5	12,208	-0.04%
2023/02/10	19.1	31.34	10	31.40	31.20	9.1	12,266	0.07%
2023/02/09	11	31.48	13	31.71	31.80	-2	12,478	-0.02%
2023/02/08	3	31.88	30	31.90	31.90	-27	12,584	-0.21%
2023/02/07	1.1	31.85	3.1	31.95	31.95	-2	12,556	-0.02%
2023/02/06	22	31.85	0	0.00	31.95	22	12,536	0.18%
2023/02/03	0	0.00	3	31.93	31.95	-3	12,466	-0.02%
2023/02/02	3	31.73	5	31.75	31.80	-2	12,352	-0.02%
2023/02/01	3	31.25	1.4	31.31	31.40	1.6	12,154	0.01%
2023/01/31	2	31.18	60.4	31.18	31.50	-58.4	12,085	-0.48%
2023/01/30	2	30.70	26.1	30.96	31.20	-24.1	11,639	-0.21%
2023/01/17	0	0.00	4	30.19	30.20	-4	11,224	-0.04%
2023/01/16	0	0.00	6	30.19	30.10	-6	11,192	-0.05%
2023/01/13	0	0.00	5	30.18	30.20	-5	11,160	-0.04%
2023/01/12	6	30.08	2	30.15	30.10	4	11,461	0.03%
2023/01/11	0	0.00	7	30.29	30.30	-7	11,486	-0.06%
2023/01/10	0	0.00	2.3	30.21	30.15	-2.3	11,454	-0.02%
2023/01/09	0	0.00	22	29.89	30.00	-22	11,397	-0.19%
2023/01/06	2	29.38	1	29.50	29.30	1	11,294	0.01%
2023/01/05	0	0.00	1.1	29.50	29.50	-1.1	11,305	-0.01%
2023/01/04	0	0.00	3	29.35	29.40	-3	11,325	-0.03%
2023/01/03	6.1	29.11	0	0.00	29.20	6.1	11,411	0.05%
2022/12/30	1	29.30	0	0.00	29.40	1	11,354	0.01%
2022/12/29	3	29.00	2	29.45	29.45	1	11,320	0.01%
2022/12/28	44.1	29.28	33	29.28	29.30	11.1	11,333	0.10%
2022/12/26	62.1	29.79	0	0.00	29.65	62.1	11,466	0.54%
2022/12/23	14	29.71	24	29.88	29.90	-10	11,554	-0.09%
2022/12/22	6	30.05	3	30.28	30.15	3	11,599	0.03%
2022/12/21	5	29.95	4.1	30.24	30.05	0.9	11,359	0.01%
2022/12/20	8	30.06	13.2	30.23	30.10	-5.2	11,021	-0.05%
2022/12/19	14	30.08	72.1	30.32	30.50	-58.1	10,535	-0.55%
2022/12/16	4	29.18	40.1	29.75	30.00	-36.1	9,847	-0.37%
2022/12/15	1	29.25	7	29.26	29.30	-6	9,325	-0.06%
2022/12/14	2	28.93	7.1	29.01	29.15	-5.1	9,391	-0.05%
2022/12/13	13	28.98	37.1	28.85	28.90	-24.1	9,446	-0.25%
2022/12/12	4	28.16	10	28.47	28.50	-6	9,340	-0.06%
2022/12/09	22	28.12	12.1	28.24	28.40	9.9	9,552	0.10%
2022/12/08	10	27.80	8.1	27.76	27.80	1.9	9,404	0.02%
2022/12/07	1	27.20	0	0.00	27.30	1	9,349	0.01%
2022/12/05	13	27.40	2	27.35	27.35	11	9,314	0.12%
2022/12/02	1	27.55	0	0.00	27.60	1	9,291	0.01%
2022/12/01	10	27.52	0	0.00	27.50	10	9,279	0.11%
2022/11/30	3	27.40	0	0.00	27.65	3	9,253	0.03%
2022/11/29	0.5	27.50	1.1	27.50	27.65	-0.6	9,274	-0.01%
2022/11/25	1.1	27.35	0	0.00	27.25	1.1	9,273	0.01%
2022/11/24	3	27.35	1	27.25	27.35	2	9,309	0.02%
2022/11/23	0	0.00	1	27.35	27.50	-1	9,397	-0.01%
2022/11/21	3.1	27.35	1	27.30	27.35	2.1	9,523	0.02%
2022/11/18	1	27.85	4	27.70	27.65	-3	9,511	-0.03%
2022/11/17	0	0.00	6.1	27.75	27.95	-6.1	9,526	-0.06%
2022/11/16	0	0.00	9	27.56	27.70	-9	9,458	-0.10%
2022/11/15	0	0.00	1	27.60	27.55	-1	9,377	-0.01%
2022/11/14	1	27.45	4	27.54	27.50	-3	9,287	-0.03%
2022/11/11	0.5	27.40	18	27.45	27.50	-17.5	9,163	-0.19%
2022/11/09	0	0.00	1	27.35	27.35	-1	9,062	-0.01%
2022/11/08	0	0.00	3.1	27.25	27.25	-3.1	9,048	-0.03%
2022/11/07	15	26.04	6.1	26.53	26.80	8.9	8,928	0.10%
2022/11/04	19.2	25.32	0	0.00	25.35	19.2	8,804	0.22%
2022/11/03	2	25.88	1	25.90	25.80	1	8,643	0.01%
2022/11/02	2	25.98	0	0.00	25.95	2	8,781	0.02%
2022/10/28	0	25.85	5	25.85	25.80	-5	9,060	-0.05%
2022/10/26	0.3	26.00	0	0.00	25.85	0.3	9,207	0.00%
2022/10/24	2	26.10	1	26.20	26.15	1	9,249	0.01%
2022/10/21	2	26.30	0	0.00	26.10	2	9,298	0.02%
2022/10/20	0.1	25.80	10.1	26.64	26.35	-10.1	9,352	-0.11%
2022/10/18	23.1	26.20	0	0.00	26.20	23.1	8,926	0.26%
2022/10/14	0	0.00	5	26.65	26.55	-5	8,746	-0.06%
2022/10/13	2	26.45	5	26.65	26.50	-3	8,757	-0.03%
2022/10/11	0.1	26.45	0	0.00	26.30	0.1	8,716	0.00%
2022/10/07	2.1	26.90	0	0.00	26.80	2.1	8,691	0.02%
2022/10/06	1	27.00	0	0.00	27.00	1	8,712	0.01%
2022/10/04	0	0.00	3.1	27.00	27.10	-3.1	8,827	-0.03%
2022/10/03	6.1	26.35	1	26.65	26.75	5.1	8,819	0.06%
2022/09/30	9.1	26.75	6	26.95	26.55	3.1	8,859	0.03%
2022/09/29	5	26.83	10.1	27.28	27.35	-5.1	8,855	-0.06%
2022/09/28	1	26.90	0	0.00	26.85	1	9,189	0.01%
2022/09/27	0.1	27.00	0	0.00	26.85	0.1	9,365	0.00%
2022/09/26	2	26.88	0	0.00	26.95	2	9,479	0.02%
2022/09/22	2.1	27.35	0	0.00	27.25	2.1	9,861	0.02%
2022/09/21	2	27.40	0	0.00	27.40	2	9,831	0.02%
2022/09/20	0	0.00	1.1	27.80	27.80	-1.1	9,690	-0.01%
2022/09/19	5	27.10	5	27.55	27.55	0	9,452	0.00%
2022/09/16	3.1	27.09	0	0.00	27.35	3.1	9,314	0.03%
2022/09/14	0.1	27.40	1	27.20	27.40	-1	9,045	-0.01%
2022/09/13	0.5	27.65	4	27.65	27.65	-3.5	9,082	-0.04%
2022/09/12	2	27.35	2	27.65	27.40	0	9,175	0.00%
2022/09/07	2	26.83	0	0.00	26.75	2	9,324	0.02%
2022/09/06	5	26.95	1	26.90	26.95	4	9,343	0.04%
2022/09/05	3	27.05	0	0.00	27.15	3	9,307	0.03%
2022/09/02	4	27.33	0	0.00	27.30	4	9,268	0.04%
2022/09/01	7	27.39	0	0.00	27.45	7	9,245	0.08%
2022/08/30	5	27.35	0	0.00	27.50	5	9,167	0.05%
2022/08/29	12.1	27.37	0	0.00	27.35	12.1	9,085	0.13%
2022/08/26	3.2	28.05	0	0.00	28.05	3.2	9,017	0.03%
2022/08/25	7	27.94	0	0.00	27.95	7	9,016	0.08%
2022/08/24	1.1	27.92	0	0.00	27.85	1.1	9,036	0.01%
2022/08/22	1	28.15	0	28.30	28.20	1	9,079	0.01%
2022/08/19	2	28.20	3	28.40	28.50	-1	9,069	-0.01%
2022/08/18	3	28.13	1	28.25	28.35	2	9,070	0.02%
2022/08/17	2	28.13	1	28.25	28.35	1	9,096	0.01%
2022/08/15	25.1	28.31	27	27.93	27.90	-2	9,039	-0.02%
2022/08/12	2	28.40	9	28.54	28.65	-7	8,959	-0.08%
2022/08/11	6	28.15	3	28.38	28.40	3	8,965	0.03%
2022/08/10	1	28.05	2	28.10	28.15	-1	8,842	-0.01%
2022/08/09	2	27.65	11.1	27.83	28.00	-9.1	8,789	-0.10%
2022/08/08	3.5	27.35	4	27.53	27.65	-0.5	8,686	-0.01%
2022/08/05	0	0.00	5.1	27.25	27.35	-5.1	8,636	-0.06%
2022/08/04	10	26.65	0	0.00	26.70	10	8,585	0.12%
2022/08/03	0	0.00	8	26.80	26.85	-8	8,611	-0.09%
2022/08/02	16	25.98	9	26.27	26.40	7	8,779	0.08%
2022/08/01	5.6	26.28	0	0.00	26.30	5.6	9,017	0.06%
2022/07/29	4	26.28	0	0.00	26.50	4	9,047	0.04%
2022/07/28	0	0.00	0.1	26.50	26.35	-0.1	9,031	0.00%
2022/07/27	4	25.71	3.1	25.75	26.00	1	8,975	0.01%
2022/07/26	0	0.00	1.1	25.31	25.40	-1.1	8,980	-0.01%
2022/07/22	0	0.00	1	25.10	25.10	-1	9,154	-0.01%
2022/07/21	1	24.85	3.1	24.95	25.10	-2.1	9,340	-0.02%
2022/07/20	2.1	24.92	3	24.95	24.90	-0.9	9,412	-0.01%
2022/07/19	3	24.65	0	0.00	24.65	3	9,608	0.03%
2022/07/15	0	0.00	0	24.35	24.45	0	9,614	0.00%
2022/07/14	1.1	24.22	0	24.40	24.30	1.1	9,570	0.01%
2022/07/13	3.1	24.15	0	24.20	23.95	3.1	9,570	0.03%
2022/07/12	2.5	24.04	0	0.00	23.95	2.5	9,525	0.03%
2022/07/11	3.1	24.50	1.1	24.57	24.45	2	9,411	0.02%
2022/07/08	2	24.15	0.1	24.23	24.05	1.9	9,294	0.02%
2022/07/07	11	23.33	0.1	23.80	23.60	10.9	9,233	0.12%
2022/07/06	16	23.37	12.1	23.85	23.40	3.9	9,172	0.04%
2022/07/05	13.2	26.27	0	0.00	26.25	13.2	8,734	0.15%
2022/07/04	25	26.45	0	0.00	26.30	25	8,555	0.29%
2022/07/01	4	26.41	0	0.00	26.35	4	8,570	0.05%
2022/06/30	18	26.92	0	0.00	26.70	18	8,398	0.21%
2022/06/29	12	27.73	0	0.00	27.65	12	8,141	0.15%
2022/06/28	1	28.10	0	0.00	28.30	1	8,119	0.01%
2022/06/27	3	28.50	0	0.00	28.45	3	8,146	0.04%
2022/06/24	0	28.50	0	0.00	28.70	0	8,126	0.00%
2022/06/22	3	28.75	1	28.55	28.55	2	8,101	0.02%
2022/06/21	2	28.60	3.1	28.45	28.75	-1.1	8,161	-0.01%
2022/06/20	11	28.35	0	0.00	28.20	11	8,198	0.13%
2022/06/17	0	0.00	10.2	28.25	28.95	-10.2	8,162	-0.12%
2022/06/15	0	0.00	2.1	28.92	28.90	-2.1	8,172	-0.03%
2022/06/14	10	28.65	3.1	28.62	28.80	7	8,305	0.08%
2022/06/13	2	28.23	0	0.00	28.45	2	8,367	0.02%
2022/06/10	1	28.80	0	0.00	28.80	1	8,385	0.01%
2022/06/09	4	28.88	0	28.85	28.75	4	8,437	0.05%
2022/06/07	6	28.65	0	0.00	28.55	6	8,551	0.07%
2022/06/02	6	28.71	0.1	28.75	28.80	5.9	8,880	0.07%
2022/06/01	0	0.00	0	28.70	28.60	0	9,181	0.00%
2022/05/31	0	0.00	1	28.50	28.40	-1	9,331	-0.01%
2022/05/30	0	0.00	5.1	28.20	28.20	-5.1	9,486	-0.05%
2022/05/27	0	0.00	1.1	27.80	27.65	-1.1	9,786	-0.01%
2022/05/26	1	27.35	1	27.60	27.35	0	10,328	0.00%
2022/05/25	2	27.25	5	27.50	27.25	-3	14,865	-0.02%
2022/05/24	11	27.33	0	0.00	27.30	11	15,680	0.07%
2022/05/23	6	27.63	0	0.00	27.60	6	16,041	0.04%
2022/05/19	0	0.00	1	27.75	28.05	-1	16,453	-0.01%
2022/05/18	5	27.80	0	0.00	27.85	5	16,634	0.03%
2022/05/17	2	27.85	1.1	27.76	27.85	0.9	16,654	0.01%
2022/05/16	5	27.53	24.1	27.31	27.60	-19.1	16,825	-0.11%
2022/05/13	0.5	27.10	0	0.00	27.15	0.5	17,090	0.00%
2022/05/12	7.3	27.15	0	0.00	27.00	7.3	17,210	0.04%
2022/05/11	2	27.40	0	0.00	27.30	2	17,331	0.01%
2022/05/10	7	27.11	1	27.35	27.40	6	17,953	0.03%
2022/05/09	17.2	27.73	5	27.73	27.70	12.2	18,037	0.07%
2022/05/06	0	0.00	4	28.75	29.05	-4	18,036	-0.02%
2022/05/05	0	0.00	0.1	29.03	29.15	-0.1	18,217	0.00%
2022/05/04	0	0.00	2	28.75	28.80	-2	18,422	-0.01%
2022/05/03	1	28.30	1	28.55	28.65	0	18,862	0.00%
2022/04/29	1	28.45	1	28.40	28.50	0	19,259	0.00%
2022/04/28	5.2	28.16	0	0.00	28.40	5.2	19,548	0.03%
2022/04/27	6.1	28.41	0	0.00	28.25	6.1	20,025	0.03%
2022/04/26	5	28.74	5	28.86	28.85	0	20,920	0.00%
2022/04/25	20	28.66	5	28.90	28.60	15	20,981	0.07%
2022/04/20	1	29.30	0	0.00	29.15	1	21,222	0.00%
2022/04/19	0	0.00	1	29.50	29.25	-1	21,442	0.00%
2022/04/15	1	29.25	5	29.40	29.40	-4	21,712	-0.02%
2022/04/14	1	29.45	0	0.00	29.50	1	21,752	0.00%
2022/04/13	0	0.00	1.1	29.31	29.40	-1.1	21,823	0.00%
2022/04/12	1	29.10	4	29.10	29.00	-3	21,825	-0.01%
2022/04/11	3	29.45	1	29.15	29.05	2	21,787	0.01%
2022/04/08	4.1	29.25	0	0.00	29.15	4.1	21,735	0.02%
2022/04/07	6	29.53	0	0.00	29.25	6	21,684	0.03%
2022/04/06	0	0.00	1.1	29.90	29.80	-1.1	21,532	-0.01%
2022/04/01	0	0.00	3	29.87	29.90	-3	21,560	-0.01%
2022/03/31	1	30.05	14	29.97	29.75	-13	21,547	-0.06%
2022/03/30	1	29.90	4.1	29.95	29.85	-3.1	21,445	-0.01%
2022/03/29	6	29.93	0	0.00	29.80	6	21,425	0.03%
2022/03/28	7	29.61	0	0.00	29.95	7	21,459	0.03%
2022/03/25	0.1	29.95	84	29.90	29.85	-83.9	21,537	-0.39%
2022/03/24	4.1	29.61	0	0.00	29.70	4.1	21,579	0.02%
2022/03/23	6.1	29.86	0	0.00	29.80	6.1	21,573	0.03%
2022/03/22	0	0.00	4	30.15	30.00	-4	21,462	-0.02%
2022/03/21	3.1	30.02	6	30.07	30.05	-3	21,350	-0.01%
2022/03/18	3	29.70	0	29.80	29.75	3	21,183	0.01%
2022/03/17	22	29.56	3	29.80	29.60	19	21,161	0.09%
2022/03/16	4	29.31	6	29.37	29.50	-2	20,999	-0.01%
2022/03/15	4	29.35	0	0.00	29.35	4	20,977	0.02%
2022/03/14	0	0.00	4	29.76	29.65	-4	20,942	-0.02%
2022/03/11	0	0.00	4	29.50	29.50	-4	20,957	-0.02%
2022/03/10	6	29.05	8.1	29.42	29.45	-2.1	20,969	-0.01%
2022/03/09	20.1	28.91	0	0.00	28.80	20.1	20,932	0.10%
2022/03/08	4	29.03	4	28.98	28.95	0	20,708	0.00%
2022/03/07	34	28.99	0	29.10	28.90	34	20,692	0.16%
2022/03/04	1	29.25	1	29.50	29.50	0	20,859	0.00%
2022/03/03	41	29.45	0	0.00	29.50	41	20,771	0.20%
2022/03/02	5	29.27	0	0.00	29.35	5	20,565	0.02%
2022/03/01	34	29.56	3	29.70	29.35	31	20,298	0.15%
2022/02/25	13	29.27	15	29.62	29.40	-2	19,738	-0.01%
2022/02/24	39.2	29.28	1	29.45	29.25	38.2	15,179	0.25%
2022/02/23	2	29.93	0	0.00	30.00	2	14,379	0.01%
2022/02/22	4	30.09	0	0.00	30.25	4	14,076	0.03%
2022/02/21	4	30.16	2	30.18	30.30	2	13,822	0.01%
2022/02/18	14	30.30	0.1	30.40	30.30	13.9	13,645	0.10%
2022/02/17	1	30.40	3	30.52	30.60	-2	13,443	-0.01%
2022/02/16	11	30.38	3	30.35	30.40	8	13,387	0.06%
2022/02/15	12.1	30.11	7	30.50	30.65	5.1	13,191	0.04%
2022/02/14	22.6	30.47	0	0.00	30.30	22.6	12,885	0.18%
2022/02/11	1	30.90	18	30.91	31.00	-17	12,731	-0.13%
2022/02/10	49.2	30.66	29	30.62	30.80	20.2	12,609	0.16%
2022/02/09	6	31.70	1	31.90	32.00	5	12,229	0.04%
2022/02/08	3	31.75	13.1	31.94	32.00	-10.1	12,001	-0.08%
2022/02/07	34	31.33	31	31.40	31.60	3	11,987	0.03%
2022/01/26	70	31.36	2	31.35	31.35	68	11,803	0.58%
2022/01/25	53	31.21	54	31.49	31.60	-1	11,590	-0.01%
2022/01/24	57	30.66	18	31.32	31.45	39	11,204	0.35%
2022/01/21	50	31.05	77	31.07	31.25	-27	10,801	-0.25%
2022/01/20	145	31.11	19.1	31.20	31.50	125.9	10,475	1.20%	大買/鉅額交易
2022/01/19	66	30.97	27.1	30.92	30.95	39	9,896	0.39%
2022/01/18	1	30.00	2	30.20	30.00	-1	8,844	-0.01%
2022/01/17	2	30.18	13	30.10	30.15	-11	8,720	-0.13%
2022/01/14	0	0.00	1	29.90	29.85	-1	8,630	-0.01%
2022/01/13	2	29.60	6	29.93	30.00	-4	8,751	-0.05%
2022/01/12	0	0.00	12.5	29.68	29.75	-12.5	8,633	-0.14%
2022/01/11	0	0.00	3	29.32	29.35	-3	8,401	-0.04%
2022/01/10	0	0.00	14	29.10	29.10	-14	8,222	-0.17%
2022/01/07	2	29.00	11	29.01	29.05	-9	8,195	-0.11%
2022/01/06	0	0.00	2	29.00	28.95	-2	8,183	-0.02%
2022/01/05	0	0.00	0.1	29.15	29.05	-0.1	8,214	0.00%
2022/01/04	1	29.10	5	29.05	29.10	-4	8,331	-0.05%
2022/01/03	1	29.15	6	29.16	29.00	-5	8,450	-0.06%
2021/12/30	1	29.25	47	29.20	29.15	-46	8,766	-0.52%
2021/12/29	3	29.22	0.1	29.25	29.25	2.9	8,830	0.03%
2021/12/28	0.1	29.15	4	29.16	29.20	-3.9	8,874	-0.04%
2021/12/27	0	0.00	3	29.17	29.20	-3	8,883	-0.03%
2021/12/24	2	29.10	6	29.09	29.10	-4	8,970	-0.04%
2021/12/23	2	29.05	1	29.05	28.95	1	8,972	0.01%
2021/12/22	2	29.03	0	0.00	28.95	2	9,038	0.02%
2021/12/21	1	29.05	5	29.11	28.95	-4	8,999	-0.04%
2021/12/20	4	28.85	0	0.00	28.90	4	8,949	0.04%
2021/12/17	3	28.85	0	0.00	28.85	3	8,894	0.03%
2021/12/16	4	28.88	1	28.90	29.05	3	8,842	0.03%
2021/12/15	0.1	29.00	0	0.00	29.00	0.1	8,920	0.00%
2021/12/14	1	28.90	0	0.00	29.00	1	9,055	0.01%
2021/12/13	20	29.08	0	0.00	29.00	20	9,093	0.22%
2021/12/10	2	29.18	1	29.15	29.25	1	9,183	0.01%
2021/12/09	1.1	29.06	1	29.20	29.15	0.1	9,208	0.00%
2021/12/08	1	29.10	0	0.00	29.20	1	9,224	0.01%
2021/12/07	0	0.00	41	29.20	29.35	-41	9,211	-0.45%
2021/12/06	1	28.90	0	0.00	29.30	1	9,161	0.01%
2021/12/02	2	29.30	0	29.15	29.15	2	9,150	0.02%
2021/12/01	0	0.00	0	29.24	29.30	0	9,177	0.00%
2021/11/30	5	29.04	25.1	29.80	28.60	-20.1	9,029	-0.22%
2021/11/29	3	28.77	4	29.10	29.30	-1	8,533	-0.01%
2021/11/26	4	29.25	0	0.00	29.15	4	8,478	0.05%
2021/11/25	0	0.00	7.2	29.50	29.65	-7.2	8,556	-0.08%
2021/11/24	0	0.00	1	29.30	29.35	-1	8,523	-0.01%
2021/11/23	2	29.00	0	0.00	29.10	2	8,519	0.02%
2021/11/22	0	0.00	2	29.35	29.40	-2	8,569	-0.02%
2021/11/19	0	0.00	4	29.13	29.20	-4	8,606	-0.05%
2021/11/17	5	28.88	0	0.00	28.80	5	8,680	0.06%
2021/11/16	0	0.00	12	28.74	29.05	-12	8,713	-0.14%
2021/11/15	0	0.00	12	28.80	28.75	-12	8,784	-0.14%
2021/11/09	45.3	28.55	1	28.80	28.85	44.3	9,297	0.48%
2021/11/08	31.1	28.71	0	0.00	28.45	31.1	9,288	0.33%
2021/11/05	14	29.69	0	0.00	29.55	14	9,167	0.15%
2021/11/04	4	29.56	9	29.77	29.80	-5	9,214	-0.05%
2021/11/03	1	29.25	10	29.26	29.30	-9	9,028	-0.10%
2021/11/02	0	29.20	7	29.10	29.20	-7	9,382	-0.07%
2021/11/01	2	29.03	6	28.92	29.10	-4	9,537	-0.04%
2021/10/29	2	29.25	0	0.00	29.20	2	9,619	0.02%
2021/10/28	0	0.00	7	29.30	29.35	-7	9,800	-0.07%
2021/10/27	1	29.25	1	29.25	29.35	0	9,985	0.00%
2021/10/26	0	0.00	13	29.21	29.30	-13	10,226	-0.13%
2021/10/25	0	0.00	6	29.18	29.20	-6	10,286	-0.06%
2021/10/22	2	29.30	2.4	29.08	29.25	-0.4	10,483	0.00%
2021/10/21	3	29.15	10.1	29.17	29.10	-7.1	10,481	-0.07%
2021/10/20	0	0.00	7.1	28.76	28.90	-7.1	10,426	-0.07%
2021/10/19	0	0.00	2	28.45	28.50	-2	10,454	-0.02%
2021/10/18	2	28.25	6	28.64	28.35	-4	10,711	-0.04%
2021/10/15	0	0.00	5	28.59	28.70	-5	12,208	-0.04%
2021/10/14	7	28.77	1	28.55	28.40	6	12,692	0.05%
2021/10/13	8	28.73	5	28.77	28.70	3	12,980	0.02%
2021/10/12	5	28.37	18.6	28.61	28.70	-13.6	13,135	-0.10%
2021/10/08	14.5	28.36	18	28.44	28.40	-3.5	13,243	-0.03%
2021/10/07	5.5	28.21	35.1	28.19	28.35	-29.6	13,279	-0.22%
2021/10/06	1	27.50	3	27.50	27.55	-2	13,170	-0.02%
2021/10/05	1	27.05	0	0.00	27.40	1	13,192	0.01%
2021/10/04	5.1	27.22	0	0.00	27.15	5.1	13,283	0.04%
2021/10/01	2	27.25	2	27.50	27.45	0	13,427	0.00%
2021/09/30	2	27.15	1	27.35	27.50	1	13,451	0.01%
2021/09/29	4	27.21	2	27.30	27.25	2	13,541	0.01%
2021/09/27	0	0.00	1	27.70	27.60	-1	13,995	-0.01%
2021/09/24	2	27.83	2	27.80	27.70	0	14,038	0.00%
2021/09/23	3	27.75	1.1	27.79	27.75	1.9	14,059	0.01%
2021/09/22	0.2	27.40	1	27.35	27.40	-0.9	14,101	-0.01%
2021/09/17	2	27.60	0	0.00	27.70	2	14,159	0.01%
2021/09/16	1	27.55	0	0.00	27.70	1	14,152	0.01%
2021/09/15	0	0.00	10.3	27.78	27.75	-10.3	14,166	-0.07%
2021/09/13	3.3	26.99	0	0.00	27.05	3.3	14,016	0.02%
2021/09/10	3	27.13	0	0.00	27.15	3	14,056	0.02%
2021/09/09	1.5	27.13	0	0.00	27.10	1.5	14,211	0.01%
2021/09/08	9.8	27.19	2	27.20	27.20	7.8	14,292	0.05%
2021/09/07	0	0.00	5	27.50	27.45	-5	14,376	-0.03%
2021/09/06	1.5	27.68	17	27.64	27.55	-15.5	14,502	-0.11%
2021/09/03	1	27.60	0.3	27.65	27.55	0.7	14,530	0.00%
2021/09/02	4	27.60	0.1	27.60	27.50	3.9	14,725	0.03%
2021/09/01	4.2	27.60	1	27.65	27.55	3.2	14,856	0.02%
2021/08/31	0.1	27.60	0	0.00	27.40	0.1	14,874	0.00%
2021/08/30	0	27.55	0	0.00	27.65	0	14,854	0.00%
2021/08/27	0	0.00	6	27.45	27.50	-6	14,902	-0.04%
2021/08/26	3.1	27.38	1	27.35	27.35	2.1	14,962	0.01%
2021/08/25	0	0.00	7.2	27.80	27.75	-7.2	15,092	-0.05%
2021/08/24	1	27.50	12.2	27.35	27.60	-11.2	15,225	-0.07%
2021/08/23	2	27.00	1	26.95	26.95	1	15,310	0.01%
2021/08/20	17	26.85	0	0.00	26.90	17	15,435	0.11%
2021/08/19	5	26.65	3	26.65	26.70	2	16,216	0.01%
2021/08/18	23.9	26.82	2	26.95	27.00	21.9	16,212	0.13%
2021/08/17	3	26.85	0	0.00	26.75	3	16,279	0.02%
2021/08/16	1.9	27.00	10	26.78	26.70	-8.1	16,316	-0.05%
2021/08/13	11.5	27.16	0	0.00	27.15	11.5	16,292	0.07%
2021/08/12	5	27.30	1	27.35	27.35	4	16,283	0.02%
2021/08/11	4	27.25	2	27.20	27.20	2	16,355	0.01%
2021/08/10	12.6	27.12	1	27.20	27.20	11.6	16,448	0.07%
2021/08/09	8	27.28	0	0.00	27.30	8	16,610	0.05%
2021/08/06	32	27.49	9	27.67	27.70	23	16,679	0.14%
2021/08/05	11	27.12	0	0.00	27.10	11	16,561	0.07%
2021/08/04	19.1	27.24	13	27.21	27.30	6.1	16,863	0.04%
2021/08/03	23.3	27.23	0	0.00	27.40	23.3	17,018	0.14%
2021/08/02	35.8	27.50	2	27.58	27.60	33.8	17,057	0.20%
2021/07/30	18	27.86	0	0.00	27.75	18	16,996	0.11%
2021/07/29	3	28.00	1	28.00	28.00	2	16,936	0.01%
2021/07/28	8	27.88	0	0.00	28.05	8	17,088	0.05%
2021/07/27	1	28.15	0	0.00	28.15	1	17,297	0.01%
2021/07/26	24	28.15	9	28.39	28.10	15	17,603	0.09%
2021/07/23	5	28.27	1	28.15	28.10	4	17,588	0.02%
2021/07/22	12	28.15	1	28.15	28.20	11	17,556	0.06%
2021/07/21	95.1	28.21	11	28.25	28.05	84.1	17,414	0.48%
2021/07/20	30.1	31.26	1	31.45	31.20	29.1	16,072	0.18%
2021/07/19	16.1	31.45	3	31.58	31.65	13.1	15,731	0.08%
2021/07/16	5.3	31.72	1	31.80	31.75	4.3	15,823	0.03%
2021/07/15	12	32.00	4	32.05	31.95	8	15,840	0.05%
2021/07/14	7	32.29	8	32.26	32.10	-1	15,771	-0.01%
2021/07/13	12.2	32.40	1	32.75	32.20	11.2	15,830	0.07%
2021/07/12	7	32.68	7	32.75	32.65	0	15,761	0.00%
2021/07/09	4	32.68	3	32.67	32.70	1	15,802	0.01%
2021/07/08	7	32.81	16	32.98	32.80	-9	16,007	-0.06%
2021/07/07	3	32.77	2	32.73	32.75	1	16,035	0.01%
2021/07/06	3	32.65	7	32.70	32.70	-4	16,221	-0.02%
2021/07/05	4.4	32.63	12	32.64	32.55	-7.6	16,263	-0.05%
2021/07/02	1	32.00	21.2	31.89	32.35	-20.2	16,203	-0.12%
2021/07/01	12	31.09	4	31.30	31.05	8	16,089	0.05%
2021/06/30	1	30.95	1	30.95	31.00	0	16,096	0.00%
2021/06/28	1	30.80	2	30.85	30.80	-1	16,267	-0.01%
2021/06/25	1	30.95	1	30.95	30.80	0	16,274	0.00%
2021/06/24	5	30.47	0	0.00	30.40	5	16,354	0.03%
2021/06/23	10	30.50	0	30.40	30.40	10	16,487	0.06%
2021/06/22	0	0.00	0.6	30.40	30.40	-0.6	16,918	0.00%
2021/06/21	46	30.53	0	0.00	30.30	46	17,834	0.26%
2021/06/18	3	30.70	6	30.85	30.65	-3	18,194	-0.02%
2021/06/17	0	0.00	1.1	30.71	30.60	-1.1	18,405	-0.01%
2021/06/16	6	30.99	5	30.80	30.60	1	19,062	0.01%
2021/06/15	6	30.22	5	30.25	30.15	1	19,614	0.01%
2021/06/11	0	0.00	1	30.25	30.15	-1	19,612	-0.01%
2021/06/09	3	30.27	0	0.00	30.20	3	19,730	0.02%
2021/06/08	0	0.00	1	30.85	30.65	-1	19,762	-0.01%
2021/06/07	5	30.60	0	0.00	30.55	5	19,818	0.03%
2021/06/04	12	30.83	4	31.05	30.95	8	19,841	0.04%
2021/06/03	0	31.40	0	0.00	31.25	0	19,870	0.00%
2021/06/02	5	31.39	3	31.45	31.35	2	19,923	0.01%
2021/06/01	1	31.05	25	31.26	31.40	-24	19,887	-0.12%
2021/05/31	6	30.48	3	30.72	30.75	3	19,846	0.02%
2021/05/28	2	29.93	6.1	30.44	30.55	-4.1	19,835	-0.02%
2021/05/27	2	29.53	0	0.00	29.55	2	19,905	0.01%
2021/05/26	1	29.70	1	30.05	29.70	0	19,518	0.00%
2021/05/25	3	29.57	0	0.00	29.55	3	19,581	0.02%
2021/05/21	2	29.05	1	29.50	29.10	1	19,682	0.01%
2021/05/19	1	28.90	1.1	29.05	29.15	-0.1	19,594	0.00%
2021/05/18	3	28.37	3.3	28.75	28.70	-0.3	19,648	0.00%
2021/05/17	10.2	28.23	1	28.70	27.90	9.2	19,605	0.05%
2021/05/14	33.1	29.54	0.1	29.65	29.55	33	19,375	0.17%
2021/05/13	1	29.75	70	29.62	29.70	-69	19,318	-0.36%
2021/05/12	3.1	29.51	5	29.77	30.00	-1.9	19,135	-0.01%
2021/05/11	5.1	30.54	5	30.68	30.50	0.1	18,813	0.00%
2021/05/10	1	30.40	6	31.20	31.20	-5	18,683	-0.03%
2021/05/06	3	31.07	1	30.80	30.75	2	19,568	0.01%
2021/05/05	1	30.95	3.2	30.91	30.80	-2.2	20,029	-0.01%
2021/05/04	17.3	30.92	18	30.92	31.15	-0.8	19,961	0.00%
2021/05/03	25.2	31.94	21	31.75	31.65	4.2	19,780	0.02%
2021/04/29	11	32.54	1	32.60	32.70	10	19,586	0.05%
2021/04/28	13.6	32.63	3	32.67	32.70	10.6	19,594	0.05%
2021/04/27	8	32.70	0	0.00	32.60	8	19,730	0.04%
2021/04/26	1	32.65	2	32.65	32.80	-1	19,659	-0.01%
2021/04/23	8	32.26	5.4	32.36	32.45	2.6	19,574	0.01%
2021/04/22	14	32.69	1	32.70	32.55	13	19,688	0.07%
2021/04/21	22	33.07	10	32.98	33.00	12	19,681	0.06%
2021/04/20	53	33.08	1	33.05	33.10	52	19,604	0.27%
2021/04/19	48	33.04	1	33.10	33.05	47	19,556	0.24%
2021/04/16	1	32.95	7	32.94	32.95	-6	19,469	-0.03%
2021/04/15	21	32.78	0	0.00	32.85	21	19,541	0.11%
2021/04/14	33	32.86	10	32.91	33.00	23	19,450	0.12%
2021/04/13	18	33.43	0.3	33.45	33.15	17.7	19,250	0.09%
2021/04/12	12	33.46	4	33.45	33.40	8	19,191	0.04%
2021/04/09	3	33.72	0.1	33.80	33.70	3	19,040	0.02%
2021/04/08	16	33.58	1	33.55	33.55	15	18,929	0.08%
2021/04/07	10	33.45	0	0.00	33.45	10	18,819	0.05%
2021/04/06	21.5	33.45	14	33.49	33.40	7.5	18,656	0.04%
2021/04/01	1.1	33.50	5.7	33.56	33.40	-4.6	18,698	-0.02%
2021/03/31	2	33.63	5	33.80	33.50	-3	18,637	-0.02%
2021/03/30	0.1	33.55	15	33.71	33.85	-14.9	18,519	-0.08%
2021/03/29	4	33.49	13	33.40	33.55	-9	18,451	-0.05%
2021/03/26	2	33.35	0	0.00	33.45	2	18,397	0.01%
2021/03/25	35	33.13	6	33.06	33.20	29	18,661	0.16%
2021/03/24	55	33.83	5	33.70	33.75	50	18,375	0.27%
2021/03/23	10	33.98	23	34.52	34.75	-13	17,678	-0.07%
2021/03/22	13	33.98	20	34.24	34.35	-7	17,445	-0.04%
2021/03/19	42	33.67	4.4	34.08	33.85	37.6	17,615	0.21%
2021/03/18	11	33.69	54	33.67	33.85	-43	17,268	-0.25%
2021/03/17	1	32.60	0	0.00	32.65	1	16,685	0.01%
2021/03/16	1	32.55	4.1	32.55	32.60	-3.1	16,767	-0.02%
2021/03/15	4	32.65	11	32.70	32.60	-7	16,836	-0.04%
2021/03/12	1	32.40	4	32.46	32.40	-3	16,874	-0.02%
2021/03/11	0	0.00	5	32.15	32.25	-5	16,894	-0.03%
2021/03/10	5	32.15	5	32.45	32.10	0	16,992	0.00%
2021/03/09	2	31.93	8	31.96	32.00	-6	17,174	-0.03%
2021/03/08	2	31.80	9	31.91	31.80	-7	17,336	-0.04%
2021/03/05	2	31.40	22	31.37	31.65	-20	17,400	-0.12%
2021/03/04	6	31.08	3.6	31.12	31.35	2.4	17,900	0.01%
2021/03/03	6	31.24	70	31.36	31.40	-64	17,975	-0.36%
2021/03/02	23	31.67	7	32.02	31.35	16	17,826	0.09%
2021/02/26	14	31.40	3	31.58	32.00	11	17,634	0.06%
2021/02/25	10.1	31.72	0.2	31.95	31.70	9.9	17,263	0.06%
2021/02/24	0	0.00	2	31.88	31.90	-2	17,199	-0.01%
2021/02/23	6	31.83	3	31.73	31.80	3	17,047	0.02%
2021/02/22	0	0.00	2.1	31.32	31.30	-2.1	16,982	-0.01%
2021/02/19	2	31.00	0.4	31.15	31.15	1.6	17,001	0.01%
2021/02/18	1	30.90	1	30.80	30.80	0	17,007	0.00%
2021/02/17	0	0.00	2	31.10	31.00	-2	17,080	-0.01%
2021/02/04	14	30.75	0	0.00	30.75	14	17,281	0.08%
2021/02/03	3	31.05	1	31.20	31.10	2	17,275	0.01%
2021/02/02	3	31.25	4.2	31.43	31.15	-1.2	17,264	-0.01%
2021/02/01	4	30.89	14.1	31.00	31.10	-10.1	17,212	-0.06%
2021/01/29	21	31.88	0	0.00	31.25	21	17,075	0.12%
2021/01/28	12	32.41	17	32.74	32.70	-5	16,547	-0.03%
2021/01/27	6	32.19	29	32.12	32.35	-23	15,969	-0.14%
2021/01/26	5	31.11	2.2	31.41	30.85	2.8	15,400	0.02%
2021/01/25	4	31.11	7	31.04	31.20	-3	15,324	-0.02%
2021/01/22	0	0.00	4	30.80	30.70	-4	15,169	-0.03%
2021/01/21	5	30.07	1	29.95	29.90	4	15,053	0.03%
2021/01/20	8	30.27	22	30.45	30.00	-14	15,065	-0.09%
2021/01/19	9	30.91	4	31.00	30.75	5	14,868	0.03%
2021/01/18	2	30.55	0	0.00	30.65	2	14,940	0.01%
2021/01/15	31	31.64	8.5	31.95	31.00	22.5	14,884	0.15%
2021/01/14	26.6	31.65	10.7	31.43	31.65	15.9	14,880	0.11%
2021/01/13	14	30.93	7	31.13	30.90	7	14,588	0.05%
2021/01/11	4	30.71	1.1	30.75	31.00	2.9	14,358	0.02%
2021/01/08	2	30.58	10	30.55	31.00	-8	14,310	-0.06%
2021/01/07	2	30.40	0	0.00	30.50	2	14,310	0.01%
2021/01/06	7	30.26	1.1	30.22	30.35	5.9	14,332	0.04%
2021/01/05	1	30.40	0	0.00	30.50	1	14,261	0.01%
2021/01/04	24	30.91	0.1	30.85	30.80	23.9	14,338	0.17%
2020/12/31	0	31.00	0	0.00	31.00	0	14,232	0.00%
2020/12/30	2	30.93	3.1	30.92	31.15	-1.1	14,284	-0.01%
2020/12/29	1	31.05	5	31.09	30.95	-4	14,241	-0.03%
2020/12/28	3.1	30.97	3.2	31.02	31.05	-0.1	14,242	0.00%
2020/12/25	2	30.78	10	30.80	30.55	-8	14,281	-0.06%
2020/12/24	37	30.39	51.3	30.44	30.65	-14.3	14,304	-0.10%
2020/12/23	3	29.97	0	0.00	30.00	3	14,316	0.02%
2020/12/22	2	30.15	2	30.25	30.05	0	14,312	0.00%
2020/12/21	14.1	29.53	11	29.92	30.05	3.1	14,500	0.02%
2020/12/18	15	30.20	0	0.00	30.20	15	14,448	0.10%
2020/12/17	8	30.51	1	30.35	30.40	7	14,367	0.05%
2020/12/16	2.1	30.60	13.1	30.67	31.05	-11	14,155	-0.08%
2020/12/15	10	30.08	11	30.19	30.05	-1	14,004	-0.01%
2020/12/14	11.1	30.81	2	30.78	31.05	9.1	13,637	0.07%
2020/12/11	6	31.50	2	31.30	31.60	4	13,407	0.03%
2020/12/10	10	31.69	7.7	31.67	31.65	2.3	13,431	0.02%
2020/12/09	9	32.09	2	32.15	32.15	7	13,358	0.05%
2020/12/08	4	31.85	18.1	31.84	31.80	-14.1	13,298	-0.11%
2020/12/07	1	31.40	58	31.40	31.55	-57	13,328	-0.43%
2020/12/04	7	31.09	2	31.15	31.30	5	13,346	0.04%
2020/12/03	10	31.25	2	31.38	31.30	8	13,311	0.06%
2020/12/02	10	31.25	15.8	31.18	31.45	-5.8	13,065	-0.04%
2020/12/01	10	30.68	13.1	30.73	30.65	-3.1	12,992	-0.02%
2020/11/30	32	30.68	2	31.18	29.85	30	12,941	0.23%
2020/11/27	14	30.76	14	30.70	30.95	0	12,362	0.00%
2020/11/26	0.7	30.10	3	30.28	30.30	-2.3	12,214	-0.02%
2020/11/25	7.7	30.22	0	0.00	30.05	7.7	12,470	0.06%
2020/11/24	50	30.30	2	30.25	30.25	48	12,502	0.38%
2020/11/23	3	30.15	1	30.20	30.10	2	12,574	0.02%
2020/11/20	1	30.10	0	0.00	30.05	1	12,639	0.01%
2020/11/19	0	0.00	3	30.05	29.95	-3	13,095	-0.02%
2020/11/18	7	30.16	0	0.00	30.15	7	13,270	0.05%
2020/11/17	0	0.00	1	30.30	30.30	-1	13,303	-0.01%
2020/11/16	2	30.18	3.3	30.32	30.40	-1.3	13,666	-0.01%
2020/11/13	2	30.30	11	29.89	30.30	-9	13,937	-0.06%
2020/11/11	0	0.00	3	29.45	29.45	-3	13,805	-0.02%
2020/11/09	0	0.00	16	29.40	29.50	-16	14,204	-0.11%
2020/11/05	0	0.00	14	29.30	29.10	-14	14,507	-0.10%
2020/11/04	16	28.87	1	29.00	29.00	15	14,677	0.10%
2020/11/03	2	28.85	5	28.80	28.75	-3	14,804	-0.02%
2020/11/02	2	28.25	0	0.00	28.35	2	14,923	0.01%
2020/10/30	3	28.65	5	28.60	28.50	-2	15,195	-0.01%
2020/10/29	2	28.60	1	28.85	28.70	1	15,516	0.01%
2020/10/28	5	29.30	1	29.30	29.15	4	15,648	0.03%
2020/10/27	0.4	29.15	12	29.15	29.00	-11.6	15,788	-0.07%
2020/10/26	0	0.00	2	29.35	29.30	-2	15,965	-0.01%
2020/10/23	5	29.00	0	0.00	28.85	5	15,965	0.03%
2020/10/22	2	28.53	0	0.00	28.75	2	16,121	0.01%
2020/10/21	3	28.78	0	0.00	28.55	3	16,129	0.02%
2020/10/19	0	0.00	0	28.85	28.80	0	17,134	0.00%
2020/10/16	3	28.88	0	0.00	28.80	3	17,377	0.02%
2020/10/15	0	0.00	12	29.54	29.10	-12	17,940	-0.07%
2020/10/14	2	28.63	0	0.00	29.05	2	18,796	0.01%
2020/10/13	2	28.70	2	28.55	28.70	0	19,194	0.00%
2020/10/12	14	29.13	0	0.00	28.85	14	19,999	0.07%
2020/10/08	1	29.55	0	0.00	29.70	1	20,058	0.00%
2020/10/05	1	29.55	0	0.00	29.55	1	20,907	0.00%
2020/09/30	3	29.93	7	30.19	29.80	-4	21,182	-0.02%
2020/09/29	0	0.00	1	29.50	29.40	-1	21,694	0.00%
2020/09/25	1	29.10	3	29.17	29.15	-2	23,163	-0.01%
2020/09/24	36	29.02	0	0.00	28.85	36	23,278	0.15%
2020/09/23	11	30.08	3	29.92	29.95	8	23,293	0.03%
2020/09/22	5	29.09	0	0.00	29.10	5	23,223	0.02%
2020/09/21	5	29.57	0	0.00	29.50	5	23,384	0.02%
2020/09/17	8	29.79	0	0.00	29.65	8	24,067	0.03%
2020/09/16	17	30.19	4	30.45	30.10	13	24,572	0.05%
2020/09/15	3	29.90	0	0.00	29.75	3	24,802	0.01%
2020/09/14	4	29.85	0	0.00	30.10	4	25,480	0.02%
2020/09/11	1	29.95	0	0.00	29.90	1	26,124	0.00%
2020/09/10	16	30.05	11.1	29.82	29.80	4.9	26,381	0.02%
2020/09/09	4	30.05	31	30.12	30.45	-27	26,211	-0.10%
2020/09/08	6	30.83	10	30.80	30.70	-4	26,220	-0.02%
2020/09/07	13	31.34	0	0.00	31.30	13	26,257	0.05%
2020/09/04	4	31.13	0	0.00	31.75	4	26,490	0.02%
2020/09/03	4	31.91	0	0.00	31.70	4	26,531	0.02%
2020/09/01	4	32.23	0	0.00	32.35	4	26,957	0.01%
2020/08/31	3	32.23	1	32.45	31.90	2	26,976	0.01%
2020/08/28	1	32.60	0	0.00	32.60	1	26,817	0.00%
2020/08/27	3	33.12	0	0.00	33.15	3	26,914	0.01%
2020/08/26	1	33.65	1	33.50	33.60	0	26,905	0.00%
2020/08/25	7	33.60	12	33.67	34.00	-5	26,848	-0.02%
2020/08/24	0	0.00	11	32.63	32.60	-11	26,739	-0.04%
2020/08/21	12	31.41	6	31.43	31.30	6	26,576	0.02%
2020/08/20	19	30.97	15	31.15	30.90	4	26,599	0.02%
2020/08/19	18	32.87	3	32.68	32.40	15	26,146	0.06%
2020/08/18	3	34.02	5	34.09	33.90	-2	25,677	-0.01%
2020/08/17	2	34.50	8	34.36	34.50	-6	25,642	-0.02%
2020/08/14	17	35.07	0	0.00	34.75	17	25,563	0.07%
2020/08/13	4	35.23	16	35.33	34.85	-12	25,531	-0.05%
2020/08/12	12	34.30	0	0.00	34.70	12	25,390	0.05%
2020/08/11	13	34.02	0	0.00	34.00	13	25,355	0.05%
2020/08/10	7	34.49	2	34.25	34.50	5	25,399	0.02%
2020/08/07	5	34.96	0	0.00	34.90	5	25,411	0.02%
2020/08/06	3	34.63	1	34.80	34.95	2	25,295	0.01%
2020/08/05	10	35.02	8	35.20	34.90	2	25,235	0.01%
2020/08/04	13	34.96	14.5	34.79	35.00	-1.5	24,978	-0.01%
2020/08/03	7	33.89	0	0.00	33.85	7	24,798	0.03%
2020/07/31	2	34.55	15	34.68	34.50	-13	24,671	-0.05%
2020/07/30	3	34.45	12.1	34.59	34.60	-9.1	24,446	-0.04%
2020/07/29	4	33.70	5	33.88	33.80	-1	24,306	0.00%
2020/07/28	9	33.50	1	33.80	33.25	8	24,304	0.03%
2020/07/27	14	33.20	6	33.33	33.25	8	24,479	0.03%
2020/07/24	31	35.05	21	34.39	34.10	10	24,440	0.04%
2020/07/23	22	35.61	23	35.50	35.60	-1	23,976	0.00%
2020/07/22	0	0.00	26	34.22	34.25	-26	23,476	-0.11%
2020/07/21	8	33.89	27.1	33.90	33.90	-19.1	23,295	-0.08%
2020/07/20	34	32.93	9	33.04	32.95	25	22,719	0.11%
2020/07/17	4	35.71	14	35.93	35.80	-10	21,717	-0.05%
2020/07/16	8	35.76	40	35.55	36.00	-32	21,458	-0.15%
2020/07/15	1	34.00	12	34.39	34.05	-11	20,700	-0.05%
2020/07/14	10	33.85	8	34.06	34.10	2	20,543	0.01%
2020/07/13	12	33.71	12.2	33.81	34.20	-0.2	20,361	0.00%
2020/07/10	11	32.73	22.1	33.02	32.55	-11.1	20,175	-0.06%
2020/07/09	30	33.59	9.4	33.70	33.40	20.6	20,251	0.10%
2020/07/08	49.9	33.37	1	33.30	33.45	48.9	19,957	0.25%
2020/07/07	62	35.27	14	34.82	34.50	48	19,252	0.25%
2020/07/06	41	37.98	6	38.08	38.65	35	18,297	0.19%
2020/07/03	3	37.20	15	37.20	37.20	-12	17,841	-0.07%
2020/07/02	3	36.65	8	36.89	37.15	-5	17,796	-0.03%
2020/07/01	3	37.37	4	36.83	36.80	-1	17,701	-0.01%
2020/06/30	2	36.04	0	0.00	35.80	2	17,522	0.01%
2020/06/29	8	35.30	8	35.59	35.65	0	17,474	0.00%
2020/06/24	11	35.92	7.1	35.86	35.65	3.9	17,243	0.02%
2020/06/23	13	35.77	112.3	35.34	36.00	-99.3	17,191	-0.58%	大賣/
2020/06/22	5	34.97	9	34.97	34.80	-4	17,223	-0.02%
2020/06/19	16	34.38	32.6	34.85	34.65	-16.6	16,876	-0.10%
2020/06/18	5	33.88	48	33.44	34.00	-43	16,268	-0.26%
2020/06/17	0	0.00	92	31.97	32.25	-92	15,614	-0.59%
2020/06/16	1.5	31.33	11	31.43	31.45	-9.5	15,581	-0.06%
2020/06/15	28	31.19	15	31.28	31.10	13	15,850	0.08%
2020/06/12	12.8	30.21	7	30.60	30.70	5.8	15,963	0.04%
2020/06/11	3	31.45	13	31.84	30.65	-10	16,131	-0.06%
2020/06/10	1	31.30	6.4	31.44	31.45	-5.4	16,046	-0.03%
2020/06/09	12	31.27	50	31.06	31.15	-38	16,115	-0.24%
2020/06/08	26	30.24	26	30.25	30.45	0	16,095	0.00%
2020/06/05	5	29.87	13	29.93	29.80	-8	15,920	-0.05%
2020/06/04	1	29.85	19	29.84	29.85	-18	15,885	-0.11%
2020/06/03	11	29.60	23	29.56	29.55	-12	15,994	-0.08%
2020/06/02	2	29.15	24	29.19	29.15	-22	15,975	-0.14%
2020/06/01	0	0.00	17	28.91	29.00	-17	15,911	-0.11%
2020/05/29	4	28.23	13	28.28	28.60	-9	15,862	-0.06%
2020/05/28	0	0.00	8	28.85	28.50	-8	15,593	-0.05%
2020/05/27	0	0.00	22	28.46	28.60	-22	15,671	-0.14%
2020/05/25	16	27.99	3	28.15	28.20	13	15,661	0.08%
2020/05/22	0	0.00	11	28.30	28.40	-11	15,642	-0.07%
2020/05/21	0	0.00	25	28.32	28.35	-25	15,516	-0.16%
2020/05/20	2	28.40	35	28.37	28.15	-33	15,471	-0.21%
2020/05/19	0	0.00	27	28.19	28.30	-27	15,304	-0.18%
2020/05/18	23.4	27.56	0	0.00	27.55	23.4	15,109	0.15%
2020/05/15	18.5	28.05	16	28.28	28.10	2.5	14,963	0.02%
2020/05/14	0	0.00	31	27.95	27.95	-31	14,826	-0.21%
2020/05/13	10	27.45	17	27.57	27.55	-7	14,627	-0.05%
2020/05/12	6	27.58	0	0.00	27.50	6	14,527	0.04%
2020/05/11	1	27.80	18	27.88	27.80	-17	14,438	-0.12%
2020/05/08	14	27.43	0.1	27.45	27.45	13.9	14,348	0.10%
2020/05/07	1	27.60	1	27.85	27.70	0	14,148	0.00%
2020/05/06	20	27.68	11	27.94	27.80	9	14,116	0.06%
2020/05/05	33	27.86	6	27.88	27.75	27	14,084	0.19%
2020/05/04	15	27.36	23	27.75	27.85	-8	14,076	-0.06%
2020/04/30	4	27.93	31	28.24	28.25	-27	14,023	-0.19%
2020/04/29	5	27.45	12.4	27.31	27.70	-7.4	13,812	-0.05%
2020/04/28	1	26.80	3.1	26.80	26.90	-2.1	13,693	-0.02%
2020/04/27	0	0.00	16	26.48	26.50	-16	14,075	-0.11%
2020/04/24	4	25.93	20	26.07	26.00	-16	14,009	-0.11%
2020/04/23	5.4	25.88	12	25.88	26.00	-6.7	14,093	-0.05%
2020/04/22	7	25.53	20	25.50	25.55	-13	14,082	-0.09%
2020/04/21	23	25.47	0	0.00	25.30	23	14,140	0.16%
2020/04/20	6	26.08	2	26.25	26.00	4	14,000	0.03%
2020/04/17	17	26.50	19	26.44	26.05	-2	13,943	-0.01%
2020/04/16	2	25.95	5	26.20	26.20	-3	13,857	-0.02%
2020/04/15	28	26.44	2	26.45	26.50	26	13,799	0.19%
2020/04/14	12	26.57	74	26.70	26.70	-62	13,667	-0.45%
2020/04/13	5	25.28	40	25.54	25.65	-35	13,389	-0.26%
2020/04/10	0	0.00	0.1	25.25	25.25	-0.1	13,364	0.00%
2020/04/09	13.2	25.12	0	0.00	25.05	13.2	13,461	0.10%
2020/04/08	1	25.10	10	25.20	25.10	-9	13,400	-0.07%
2020/04/07	25	25.20	0	0.00	25.20	25	13,319	0.19%
2020/04/06	20	25.05	16	25.24	25.15	4	13,189	0.03%
2020/04/01	15	24.23	25	24.47	24.40	-10	12,942	-0.08%
2020/03/31	21	24.05	25	24.24	24.50	-4	12,762	-0.03%
2020/03/30	10	23.60	10	23.90	23.85	0	12,531	0.00%
2020/03/27	13	23.95	16	24.08	23.75	-3	12,401	-0.02%
2020/03/26	51	23.88	21	24.14	24.00	30	12,097	0.25%
2020/03/24	0	0.00	15	20.87	21.10	-15	11,524	-0.13%
2020/03/23	1	19.10	1	19.50	19.20	0	11,424	0.00%
2020/03/20	6	20.09	17	20.36	20.40	-11	11,436	-0.10%
2020/03/19	12	19.09	27.7	19.08	18.65	-15.7	11,212	-0.14%
2020/03/18	35	20.51	31	20.75	20.10	4	10,953	0.04%
2020/03/17	46	21.13	8	21.63	20.80	38	10,800	0.35%
2020/03/16	25	22.23	20	23.03	22.15	5	10,897	0.05%
2020/03/13	4	21.98	14	21.72	23.00	-10	10,808	-0.09%
2020/03/12	27	23.31	0	0.00	23.65	27	10,546	0.26%
2020/03/11	23	24.92	0	0.00	24.70	23	10,399	0.22%
2020/03/10	0	0.00	4	24.96	25.05	-4	10,345	-0.04%
2020/03/09	9	25.51	0	0.00	25.30	9	10,423	0.09%
2020/03/06	69	26.46	0	0.00	26.25	69	10,701	0.64%
2020/03/05	20	27.15	11	27.45	27.20	9	10,607	0.08%
2020/03/04	0	0.00	25	27.23	27.20	-25	10,769	-0.23%
2020/03/03	2	26.90	0	0.00	26.90	2	10,713	0.02%
2020/03/02	3	26.58	8	26.68	26.55	-5	10,732	-0.05%
2020/02/27	18	27.12	12	27.38	27.05	6	10,841	0.06%
2020/02/26	13	27.07	6	27.09	27.10	7	10,759	0.07%
2020/02/25	2	27.05	2	27.25	27.25	0	10,791	0.00%
2020/02/24	8	27.44	5	27.40	27.45	3	10,898	0.03%
2020/02/21	13	27.81	5	27.95	27.90	8	10,999	0.07%
2020/02/20	10	28.00	7	28.14	28.10	3	11,198	0.03%
2020/02/19	6	28.08	19	28.13	28.10	-13	11,376	-0.11%
2020/02/18	6	27.54	0.5	27.75	27.85	5.5	11,906	0.05%
2020/02/17	65	27.86	1	27.60	27.60	64	12,063	0.53%
2020/02/14	7	28.30	12	28.45	28.30	-5	12,350	-0.04%
2020/02/13	17	28.24	0	0.00	28.30	17	12,462	0.14%
2020/02/12	1	28.25	6	28.18	28.25	-5	12,603	-0.04%
2020/02/11	2	27.95	22	28.01	28.00	-20	12,951	-0.15%
2020/02/10	4	27.78	30	27.55	27.95	-26	13,055	-0.20%
2020/02/07	2	28.25	10.2	28.10	28.25	-8.2	13,396	-0.06%
2020/02/06	0	0.00	5	28.16	28.25	-5	13,598	-0.04%
2020/02/05	6	27.70	4	27.88	27.80	2	13,831	0.01%
2020/02/04	1	27.65	35	27.66	28.00	-34	13,873	-0.25%
2020/02/03	9	26.84	83.7	26.97	27.00	-74.7	14,180	-0.53%
2020/01/31	13	27.36	8	27.65	27.25	5	14,150	0.04%
2020/01/30	38	27.25	74	27.16	27.20	-36	14,227	-0.25%
2020/01/20	0	0.00	16	29.31	29.40	-16	13,968	-0.11%
2020/01/17	24	29.15	39	29.36	29.30	-15	14,035	-0.11%
2020/01/16	8	28.73	1	28.80	28.90	7	14,048	0.05%
2020/01/15	7	28.86	14.2	29.08	28.90	-7.2	14,243	-0.05%
2020/01/14	5	28.48	2	28.80	28.85	3	14,230	0.02%
2020/01/10	3	28.70	1.1	28.70	28.75	1.9	14,387	0.01%
2020/01/09	1	28.25	5.1	28.62	28.70	-4.1	14,426	-0.03%
2020/01/07	3	28.27	17.2	28.29	28.50	-14.2	14,568	-0.10%
2020/01/06	3	28.00	5	28.05	28.00	-2	14,593	-0.01%
2020/01/03	3	28.40	13.3	28.47	28.30	-10.3	14,687	-0.07%
2020/01/02	2	28.30	0.1	28.35	28.40	1.9	14,707	0.01%
2019/12/31	19	28.35	0	0.00	28.35	19	14,712	0.13%
2019/12/30	18	28.70	0.1	28.60	28.60	17.9	14,838	0.12%
2019/12/27	0.4	28.80	3	29.03	28.90	-2.6	14,891	-0.02%
2019/12/26	5.5	28.90	0	0.00	28.90	5.5	14,936	0.04%
2019/12/25	20	28.99	12.8	29.12	29.10	7.2	15,064	0.05%
2019/12/24	5	28.92	0.3	28.70	28.70	4.7	15,224	0.03%
2019/12/23	12	29.20	2	29.30	29.15	10	15,260	0.07%
2019/12/20	11	29.65	14	29.84	29.50	-3	15,401	-0.02%
2019/12/19	12	29.61	1	29.90	29.75	11	15,800	0.07%
2019/12/18	0	0.00	10	29.81	29.85	-10	16,361	-0.06%
2019/12/17	0.2	29.65	15	29.69	29.80	-14.8	16,488	-0.09%
2019/12/16	16	29.52	0	0.00	29.30	16	16,446	0.10%
2019/12/13	1	29.70	24.2	29.80	29.85	-23.2	16,464	-0.14%
2019/12/12	10	29.68	63.2	29.75	29.60	-53.2	16,528	-0.32%
2019/12/11	29	29.56	51	29.83	29.50	-22	16,473	-0.13%
2019/12/10	0	0.00	19	29.37	29.45	-19	16,087	-0.12%
2019/12/09	10	29.10	3	29.18	29.20	7	16,067	0.04%
2019/12/06	16	29.24	28	29.35	29.20	-12	16,193	-0.07%
2019/12/05	7	28.96	10	29.06	29.00	-3	16,010	-0.02%
2019/12/04	20	28.70	27.1	28.99	29.00	-7.1	16,134	-0.04%
2019/12/03	18	28.60	117	28.83	28.90	-99	16,043	-0.62%	大賣/
2019/12/02	4	27.39	6	27.81	27.80	-2	15,582	-0.01%
2019/11/29	37	27.97	3	27.72	27.70	34	15,501	0.22%
2019/11/28	45	28.65	9	28.63	28.55	36	15,398	0.23%
2019/11/27	24	28.66	35	28.95	29.00	-11	15,720	-0.07%
2019/11/26	14	28.73	4	28.90	28.90	10	15,593	0.06%
2019/11/25	24	28.94	10	28.90	28.95	14	15,329	0.09%
2019/11/22	5	29.26	19	29.19	29.20	-14	15,395	-0.09%
2019/11/21	24	28.94	14	28.94	29.10	10	15,428	0.06%
2019/11/20	44	29.26	22	29.33	29.40	22	15,357	0.14%
2019/11/19	6	29.00	84	29.19	29.25	-78	15,375	-0.51%
2019/11/18	8	28.95	11	29.00	29.00	-3	15,283	-0.02%
2019/11/15	24	28.82	31	28.92	28.65	-7	15,348	-0.05%
2019/11/14	10	28.15	20	28.46	28.45	-10	14,816	-0.07%
2019/11/13	4	28.20	34	28.32	28.15	-30	14,716	-0.20%
2019/11/12	22.6	27.75	10	27.95	27.80	12.6	14,432	0.09%
2019/11/11	18	27.84	9.1	28.05	27.90	8.9	14,370	0.06%
2019/11/08	0	0.00	57	28.07	28.35	-57	14,454	-0.39%
2019/11/07	20	27.43	31	27.55	27.40	-11	14,066	-0.08%
2019/11/06	49	27.23	8	27.24	27.25	41	13,955	0.29%
2019/11/05	23	27.90	9	28.20	27.85	14	13,638	0.10%
2019/11/04	0.5	28.25	12	28.35	28.40	-11.5	13,530	-0.08%
2019/11/01	2	28.10	0	0.00	28.00	2	13,342	0.01%
2019/10/31	8	27.89	59	27.80	27.95	-51	13,405	-0.38%
2019/10/30	44	27.29	8	27.59	27.45	36	13,076	0.28%
2019/10/29	8	27.49	12.4	27.29	27.40	-4.4	13,054	-0.03%
2019/10/28	1	27.90	23.7	27.77	27.80	-22.7	12,961	-0.18%
2019/10/25	0	0.00	14.4	27.40	27.50	-14.4	12,842	-0.11%
2019/10/24	3	27.20	6.1	27.33	27.35	-3.1	12,854	-0.02%
2019/10/23	14	27.12	40	27.24	27.20	-26	12,839	-0.20%
2019/10/22	6	26.90	9	26.93	26.85	-3	12,684	-0.02%
2019/10/21	6	26.68	35	26.65	26.70	-29	12,887	-0.23%
2019/10/18	2	26.35	3	26.47	26.35	-1	13,179	-0.01%
2019/10/17	0	0.00	1.3	26.47	26.50	-1.3	13,667	-0.01%
2019/10/16	0	0.00	34.1	26.36	26.50	-34.1	13,844	-0.25%
2019/10/15	10	26.10	3.5	26.31	26.20	6.5	13,844	0.05%
2019/10/14	2	26.30	15	26.32	26.30	-13	13,859	-0.09%
2019/10/08	22	26.28	28	26.32	26.25	-6	13,737	-0.04%
2019/10/07	5	26.14	9	26.21	26.20	-4	13,745	-0.03%
2019/10/04	9	26.05	27.4	26.21	26.15	-18.4	13,782	-0.13%
2019/10/03	2	25.70	19	25.82	25.90	-17	13,608	-0.12%
2019/10/02	11	25.33	13	25.63	25.50	-2	13,621	-0.01%
2019/10/01	0	0.00	19	25.76	25.70	-19	13,533	-0.14%
2019/09/27	58	25.45	15	25.30	25.05	43	13,417	0.32%
2019/09/26	16	26.00	5	26.45	26.00	11	13,272	0.08%
2019/09/25	15.1	26.13	11.1	26.05	26.20	4	13,181	0.03%
2019/09/24	42	26.28	37.1	26.52	26.10	4.9	13,081	0.04%
2019/09/23	19	25.86	83.3	25.91	26.00	-64.3	12,571	-0.51%
2019/09/20	0	0.00	28	25.31	25.20	-28	12,048	-0.23%
2019/09/19	0	0.00	3	25.30	25.15	-3	11,799	-0.03%
2019/09/18	0	0.00	38	25.09	25.15	-38	11,715	-0.32%
2019/09/17	11	24.76	40	24.94	24.90	-29	11,552	-0.25%
2019/09/16	11	24.35	1	24.20	24.50	10	11,464	0.09%
2019/09/12	47	24.75	0	0.00	24.60	47	11,424	0.41%
2019/09/11	0	0.00	1	25.10	24.95	-1	11,491	-0.01%
2019/09/10	2	25.10	6	25.05	25.10	-4	11,467	-0.03%
2019/09/09	0	0.00	1	24.90	25.00	-1	11,287	-0.01%
2019/09/06	4	25.05	2	25.00	25.00	2	11,269	0.02%
2019/09/05	0	0.00	7.6	24.81	24.85	-7.6	11,122	-0.07%
2019/09/04	0	0.00	1	24.85	24.85	-1	11,087	-0.01%
2019/09/03	10	24.85	3	24.95	24.75	7	11,124	0.06%
2019/09/02	17	24.98	6	25.11	24.80	11	11,532	0.10%
2019/08/30	10	24.73	49	24.82	24.90	-39	11,450	-0.34%
2019/08/28	8	24.25	1.1	24.30	24.35	6.9	11,218	0.06%
2019/08/27	10	24.30	11	24.55	24.40	-1	11,426	-0.01%
2019/08/26	24	24.13	13	24.18	24.30	11	12,069	0.09%
2019/08/23	38	24.47	16	24.55	24.50	22	11,948	0.18%
2019/08/22	22	24.34	32	24.52	24.55	-10	11,966	-0.08%
2019/08/21	4.2	24.39	0	0.00	24.35	4.2	12,028	0.03%
2019/08/20	11	24.05	65	24.10	24.25	-54	11,908	-0.45%
2019/08/19	0	0.00	1	23.70	23.70	-1	11,779	-0.01%
2019/08/16	3	23.35	1	23.75	23.60	2	11,818	0.02%
2019/08/15	0.1	23.50	0	0.00	23.50	0.1	11,715	0.00%
2019/08/14	0.3	23.55	9	23.64	23.55	-8.7	11,736	-0.07%
2019/08/13	0	0.00	8	23.18	23.35	-8	11,695	-0.07%
2019/08/12	4	22.50	0	22.55	22.50	4	11,628	0.03%
2019/08/08	0	0.00	2.3	22.41	22.40	-2.3	11,803	-0.02%
2019/08/07	3	22.32	0	0.00	22.30	3	11,897	0.03%
2019/08/06	31	22.02	4.2	22.12	22.30	26.8	12,198	0.22%
2019/08/05	3	22.52	0	0.00	22.45	3	12,441	0.02%
2019/08/02	7	22.79	0	0.00	22.80	7	12,476	0.06%
2019/07/31	0	0.00	1	23.25	23.30	-1	12,473	-0.01%
2019/07/30	8	23.65	24	23.75	23.55	-16	12,454	-0.13%
2019/07/29	4	23.20	5	23.30	23.45	-1	12,455	-0.01%
2019/07/26	36	23.45	1	23.60	23.40	35	12,371	0.28%
2019/07/25	33	23.97	0	0.00	23.85	33	12,380	0.27%
2019/07/24	30	24.37	22	24.59	24.15	8	12,430	0.06%
2019/07/23	3	24.15	45	24.20	24.40	-42	12,412	-0.34%
2019/07/22	6	23.83	3	23.77	23.70	3	12,132	0.02%
2019/07/19	10	25.30	37	25.36	25.30	-27	11,735	-0.23%
2019/07/18	0	0.00	6	25.15	25.10	-6	11,203	-0.05%
2019/07/17	28.1	25.01	10	25.01	25.00	18.1	11,151	0.16%
2019/07/16	21	25.08	2	25.10	25.15	19	11,174	0.17%
2019/07/15	11	25.05	0	0.00	25.05	11	11,285	0.10%
2019/07/12	19	25.06	2	25.00	25.05	17	11,573	0.15%
2019/07/11	10	24.95	15	24.98	24.90	-5	11,869	-0.04%
2019/07/10	0	0.00	26	24.58	24.75	-26	12,204	-0.21%
2019/07/09	0	0.00	0.8	24.35	24.35	-0.8	12,318	-0.01%
2019/07/08	0	0.00	47.1	24.45	24.50	-47.1	12,482	-0.38%
2019/07/05	10	24.24	0	0.00	24.15	10	12,679	0.08%
2019/07/04	4	24.25	2	24.20	24.30	2	12,992	0.02%
2019/07/03	12	24.06	0	0.00	24.15	12	13,292	0.09%
2019/07/02	20	24.10	0	0.00	24.15	20	13,840	0.14%
2019/07/01	38	24.31	18	24.42	24.30	20	14,354	0.14%
2019/06/28	31	24.07	12	24.21	24.20	19	14,718	0.13%
2019/06/27	23	24.23	8	24.28	24.30	15	14,990	0.10%
2019/06/26	3	23.93	0	0.00	24.10	3	15,236	0.02%
2019/06/24	5	24.05	2	24.08	24.00	3	17,063	0.02%
2019/06/20	0	0.00	11	24.10	23.95	-11	18,336	-0.06%
2019/06/19	10	23.70	24	23.95	24.05	-14	18,417	-0.08%
2019/06/18	7	23.54	11	23.77	23.80	-4	18,355	-0.02%
2019/06/17	1	23.60	0	0.00	23.60	1	18,325	0.01%
2019/06/14	11	23.60	3	23.75	23.75	8	18,554	0.04%
2019/06/13	25	23.74	0	0.00	23.75	25	18,569	0.13%
2019/06/12	10	23.70	40	23.82	23.90	-30	18,891	-0.16%
2019/06/10	3	23.80	39	24.12	24.10	-36	18,880	-0.19%
2019/06/05	6	22.95	7	22.79	22.95	-1	18,424	-0.01%
2019/06/04	0	0.00	1	22.50	22.45	-1	18,383	-0.01%
2019/06/03	12	22.20	11	22.50	22.15	1	18,382	0.01%
2019/05/31	29	22.55	6	22.52	22.50	23	18,145	0.13%
2019/05/30	0	0.00	25	23.50	23.40	-25	17,344	-0.14%
2019/05/29	29	23.20	0	0.00	23.10	29	17,420	0.17%
2019/05/28	0	0.00	8	23.56	23.80	-8	17,369	-0.05%
2019/05/27	0	0.00	2	23.20	23.05	-2	17,195	-0.01%
2019/05/24	2	23.15	3	23.35	22.95	-1	17,216	-0.01%
2019/05/23	5	22.80	0	0.00	23.10	5	17,142	0.03%
2019/05/21	2	22.85	9.2	22.93	22.95	-7.2	17,077	-0.04%
2019/05/20	14	22.65	0	0.00	22.65	14	16,949	0.08%
2019/05/17	53	22.73	13.6	22.64	22.55	39.4	16,891	0.23%
2019/05/16	12	23.04	0	0.00	23.00	12	16,731	0.07%
2019/05/15	8	23.48	3	23.55	23.50	5	16,585	0.03%
2019/05/14	0	0.00	1	23.20	23.20	-1	16,539	-0.01%
2019/05/13	5	23.47	3	23.38	23.05	2	16,265	0.01%
2019/05/10	1	24.50	47.2	24.75	24.55	-46.2	15,941	-0.29%
2019/05/09	33	25.06	9	24.71	24.55	24	15,889	0.15%
2019/05/07	0	0.00	14	25.39	25.50	-14	15,905	-0.09%
2019/05/06	17	25.06	2	24.90	24.90	15	16,503	0.09%
2019/05/03	0	0.00	2	25.63	25.65	-2	16,426	-0.01%
2019/05/02	3	25.82	5	25.64	25.55	-2	16,404	-0.01%
2019/04/30	1	24.95	43	25.35	25.60	-42	16,271	-0.26%
2019/04/29	14	24.80	5	24.95	24.95	9	16,103	0.06%
2019/04/26	21	25.10	0	0.00	25.25	21	16,098	0.13%
2019/04/25	3	25.45	7	25.41	25.35	-4	16,093	-0.02%
2019/04/24	0	0.00	1	25.25	25.25	-1	16,042	-0.01%
2019/04/23	11	24.82	12	24.92	25.25	-1	16,059	-0.01%
2019/04/22	64	25.22	3	25.10	25.15	61	15,843	0.39%
2019/04/19	29	25.52	2	25.30	25.35	27	15,637	0.17%
2019/04/18	12	25.82	16	25.96	25.70	-4	15,442	-0.03%
2019/04/17	32	25.93	10	26.16	25.75	22	15,131	0.15%
2019/04/16	13	25.88	22.9	25.88	26.00	-9.9	14,747	-0.07%
2019/04/15	1	25.40	12.4	25.39	25.45	-11.4	14,327	-0.08%
2019/04/12	25	25.16	8	25.32	25.20	17	14,136	0.12%
2019/04/11	12	25.27	20	25.30	25.25	-8	13,960	-0.06%
2019/04/10	0	0.00	65	25.04	25.15	-65	13,627	-0.48%
2019/04/09	28	24.84	18	24.92	24.90	10	13,305	0.08%
2019/04/08	19	24.99	46	25.08	25.10	-27	12,986	-0.21%
2019/04/03	33	24.58	31	24.53	24.60	2	12,377	0.02%
2019/04/02	5	24.13	20	24.05	24.15	-15	11,849	-0.13%
2019/04/01	12	23.85	17	23.98	23.95	-5	11,455	-0.04%
2019/03/29	7	23.74	2	23.88	23.70	5	11,079	0.05%
2019/03/28	21.1	23.81	191	23.69	23.75	-169.9	10,799	-1.57%	大賣/鉅額交易
2019/03/27	90	23.74	51.9	23.81	23.75	38.1	10,385	0.37%
2019/03/26	113	22.92	73	22.73	22.95	40	8,924	0.45%	大買/
2019/03/25	44	22.23	16	22.14	22.25	28	7,985	0.35%
2019/03/22	0	0.00	3	21.68	21.75	-3	7,552	-0.04%
2019/03/21	0	0.00	25	21.55	21.50	-25	7,375	-0.34%
2019/03/20	5	21.45	7	21.41	21.45	-2	7,320	-0.03%
2019/03/19	0	0.00	38	21.34	21.40	-38	7,288	-0.52%
2019/03/18	3	20.92	1	21.10	21.10	2	7,127	0.03%
2019/03/15	12	21.08	0	0.00	20.70	12	7,122	0.17%
2019/03/14	2	21.40	3	21.20	21.20	-1	6,784	-0.01%
2019/03/13	1	20.95	0.3	21.00	21.00	0.7	6,751	0.01%
2019/03/12	0	0.00	8	20.90	20.95	-8	6,778	-0.12%
2019/03/11	6	20.68	10.7	20.72	20.65	-4.7	6,805	-0.07%
2019/03/08	14	20.66	0	0.00	20.65	14	6,954	0.20%
2019/03/07	7	20.94	3	20.93	21.00	4	6,980	0.06%
2019/03/06	2	21.20	0	0.00	21.20	2	6,975	0.03%
2019/03/04	7	21.12	3	21.18	21.25	4	7,118	0.06%
2019/02/26	2	21.40	0	0.00	21.30	2	6,949	0.03%
2019/02/25	15	21.21	0	0.00	21.40	15	6,886	0.22%
2019/02/22	2	21.28	0	0.00	21.30	2	6,911	0.03%
2019/02/21	1	21.10	1	21.10	21.15	0	6,981	0.00%
2019/02/20	13	21.15	0	0.00	21.20	13	7,015	0.19%
2019/02/18	7	21.01	20	21.00	21.10	-13	7,180	-0.18%
2019/02/15	1	21.05	0.1	21.00	21.00	0.9	7,222	0.01%
2019/02/13	1	21.15	12	21.20	21.15	-11	7,309	-0.15%
2019/02/12	14	21.22	2	21.28	21.10	12	7,220	0.17%
2019/02/11	7	21.26	1	21.25	21.30	6	7,158	0.08%
2019/01/30	3	21.05	1	21.05	21.10	2	7,106	0.03%
2019/01/29	3	20.92	6	20.90	21.00	-3	7,104	-0.04%
2019/01/28	13	21.32	2	21.33	21.30	11	7,115	0.15%
2019/01/25	20	20.96	22	21.04	21.30	-2	7,064	-0.03%
2019/01/24	0	0.00	12	20.45	20.50	-12	6,412	-0.19%
2019/01/21	2	20.03	2.3	20.04	20.00	-0.3	6,511	0.00%
2019/01/18	3	20.03	9.3	20.10	20.10	-6.3	6,609	-0.10%
2019/01/17	8	19.80	3	19.80	19.80	5	6,717	0.07%
2019/01/16	7	19.65	5	19.75	19.75	2	6,767	0.03%
2019/01/15	0	0.00	2	19.65	19.70	-2	6,793	-0.03%
2019/01/11	0	0.00	1	19.40	19.35	-1	6,793	-0.01%
2019/01/10	0	0.00	1	19.25	19.30	-1	6,780	-0.01%
2019/01/09	2	19.40	5	19.29	19.40	-3	6,802	-0.04%
2019/01/07	0	0.00	3	19.15	19.15	-3	6,925	-0.04%
2019/01/03	2	18.85	11	19.00	18.95	-9	7,581	-0.12%
2019/01/02	3	18.97	0	0.00	18.90	3	7,684	0.04%
2018/12/27	8	19.05	4	19.06	18.95	4	8,246	0.05%
2018/12/26	12	18.85	0	0.00	18.80	12	8,352	0.14%
2018/12/25	12	18.80	0	0.00	18.75	12	8,407	0.14%
2018/12/24	0	0.00	23	19.36	19.25	-23	8,467	-0.27%
2018/12/22	1	18.70	0	0.00	18.70	1	8,431	0.01%
2018/12/21	0	0.00	3	18.68	18.60	-3	8,569	-0.04%
2018/12/20	0	0.00	1	18.65	18.75	-1	8,538	-0.01%
2018/12/19	2	18.80	5	18.82	18.80	-3	8,549	-0.04%
2018/12/18	13	18.84	1	18.80	18.75	12	8,614	0.14%
2018/12/17	0	0.00	0.3	19.15	19.10	-0.3	8,654	0.00%
2018/12/14	0	0.00	1	19.05	19.20	-1	8,665	-0.01%
2018/12/13	1	19.25	0	0.00	19.25	1	8,785	0.01%
2018/12/12	1	18.95	4	19.03	19.10	-3	9,116	-0.03%
2018/12/11	1	18.70	0	0.00	18.60	1	9,268	0.01%
2018/12/07	1	19.15	0	0.00	19.10	1	9,415	0.01%
2018/12/06	3	19.05	0	0.00	19.00	3	9,480	0.03%
2018/12/04	0	0.00	69	20.10	20.15	-69	9,642	-0.72%
2018/12/03	6	19.92	10	20.13	20.10	-4	9,660	-0.04%
2018/11/30	0	0.00	2.1	19.65	19.55	-2.1	9,500	-0.02%
2018/11/29	0	0.00	15.9	19.60	19.55	-15.9	9,462	-0.17%
2018/11/21	1	18.80	0	0.00	18.80	1	9,487	0.01%
2018/11/20	25	19.20	5	19.15	19.15	20	9,480	0.21%
2018/11/19	1	19.55	17.1	19.58	19.70	-16.1	9,441	-0.17%
2018/11/15	1	18.65	0	0.00	19.30	1	9,380	0.01%
2018/11/14	2	18.55	0	0.00	18.55	2	9,240	0.02%
2018/11/13	2	18.55	0	0.00	18.90	2	9,247	0.02%
2018/11/09	0	0.00	0	18.70	18.65	0	9,244	0.00%
2018/11/08	2	18.80	1	18.85	18.70	1	9,305	0.01%
2018/11/07	0	0.00	20	18.75	18.85	-20	9,384	-0.21%
2018/11/06	13	18.49	4	18.51	18.50	9	9,524	0.09%
2018/11/05	10	18.55	29	18.63	18.65	-19	9,450	-0.20%
2018/11/02	30	18.48	20	18.63	18.55	10	9,374	0.11%
2018/11/01	27	18.71	1	18.85	19.00	26	9,231	0.28%
2018/10/31	0	0.00	22	18.40	18.90	-22	9,220	-0.24%
2018/10/30	10	18.05	0	0.00	18.00	10	9,115	0.11%
2018/10/29	1	18.20	5	18.15	18.05	-4	9,168	-0.04%
2018/10/26	10	18.15	0	0.00	18.20	10	9,224	0.11%
2018/10/25	1	17.55	10	17.90	17.80	-9	9,478	-0.09%
2018/10/24	15	17.43	11	17.55	17.85	4	9,787	0.04%
2018/10/23	10	17.40	10	17.55	17.60	0	9,879	0.00%
2018/10/22	15	17.48	10	17.60	17.50	5	10,013	0.05%
2018/10/19	4	17.29	0	0.00	17.55	4	10,149	0.04%
2018/10/18	1	17.45	0	0.00	17.55	1	10,128	0.01%
2018/10/17	3	17.72	0	0.00	17.55	3	10,214	0.03%
2018/10/16	1	17.80	0	0.00	17.50	1	10,373	0.01%
2018/10/15	2.1	17.71	0	0.00	17.75	2.1	10,421	0.02%
2018/10/12	1	17.30	0	0.00	17.90	1	10,633	0.01%
2018/10/11	25	17.14	0	0.00	17.00	25	10,687	0.23%
2018/10/09	3	18.30	0	0.00	18.20	3	10,898	0.03%
2018/10/08	3	18.15	0	0.00	18.25	3	10,918	0.03%
2018/10/05	14	18.70	9	18.69	18.65	5	10,818	0.05%
2018/10/04	6	19.55	0	0.00	19.50	6	10,568	0.06%
2018/10/03	3	19.80	1	19.75	19.75	2	10,558	0.02%
2018/10/01	1	19.90	0	0.00	19.90	1	10,760	0.01%
2018/09/28	2	20.10	3	20.00	19.90	-1	10,955	-0.01%
2018/09/27	7	19.84	3.7	19.93	19.95	3.3	11,632	0.03%
2018/09/26	0	0.00	3	20.00	19.85	-3	11,740	-0.03%
2018/09/25	0	0.00	5	19.90	19.95	-5	11,850	-0.04%
2018/09/20	10	19.80	0	0.00	19.70	10	11,897	0.08%
2018/09/19	2	19.80	2	19.75	19.75	0	12,040	0.00%
2018/09/18	7	19.62	0	0.00	19.55	7	12,009	0.06%
2018/09/17	51	20.15	20	20.15	20.10	31	11,833	0.26%
2018/09/14	49.4	20.19	11	20.37	20.50	38.4	11,705	0.33%
2018/09/13	0	0.00	1	20.40	20.40	-1	11,559	-0.01%
2018/09/12	5	20.22	0	0.00	20.20	5	11,603	0.04%
2018/09/11	6	20.56	1	20.50	20.50	5	11,681	0.04%
2018/09/10	3	20.32	0	0.00	20.20	3	11,925	0.03%
2018/09/07	1	21.25	0	0.00	21.20	1	11,970	0.01%
2018/09/06	1	21.35	0	0.00	21.35	1	11,988	0.01%
2018/09/05	3	21.52	0.1	21.65	21.45	2.9	12,140	0.02%
2018/09/04	32	21.60	0	0.00	21.60	32	12,217	0.26%
2018/09/03	1	21.60	0	0.00	21.60	1	12,343	0.01%
2018/08/31	5	21.55	0	0.00	21.75	5	12,387	0.04%
2018/08/30	7.4	21.75	1	21.80	21.70	6.4	12,372	0.05%
2018/08/29	1	21.50	0	0.00	21.70	1	12,476	0.01%
2018/08/28	3.3	21.43	0	0.00	21.45	3.3	12,600	0.03%
2018/08/27	2	21.33	2	21.35	21.35	0	12,847	0.00%
2018/08/24	24.6	21.30	0	0.00	21.30	24.6	12,975	0.19%
2018/08/22	2	21.40	0	0.00	21.35	2	13,642	0.01%
2018/08/21	5	21.30	0	0.00	21.40	5	13,769	0.04%
2018/08/20	1	21.20	0	0.00	21.20	1	13,840	0.01%
2018/08/17	1	21.30	0	0.00	21.20	1	13,924	0.01%
2018/08/16	2	21.35	0	0.00	21.35	2	13,968	0.01%
2018/08/15	2	21.55	0	0.00	21.55	2	14,117	0.01%
2018/08/14	8	21.66	0	0.00	21.65	8	14,316	0.06%
2018/08/13	5	21.85	0	0.00	21.85	5	14,557	0.03%
2018/08/10	20	22.35	0	0.00	22.40	20	14,547	0.14%
2018/08/06	1	22.40	0	0.00	22.45	1	15,582	0.01%
2018/08/03	0	0.00	0.4	22.45	22.30	-0.4	15,806	0.00%
2018/08/02	0	0.00	0.4	22.35	22.10	-0.4	16,078	0.00%
2018/08/01	6	22.16	4.4	22.33	22.35	1.6	16,048	0.01%
2018/07/31	2.4	23.67	46	23.62	23.65	-43.6	15,791	-0.28%
2018/07/30	2	23.45	2	23.40	23.40	0	15,655	0.00%
2018/07/27	23	23.25	1	23.35	23.35	22	15,678	0.14%
2018/07/26	12	23.00	10	23.05	23.15	2	15,728	0.01%
2018/07/25	0	0.00	2	23.15	23.05	-2	15,648	-0.01%
2018/07/24	2	23.05	0	0.00	23.20	2	15,722	0.01%
2018/07/23	2	22.93	0	0.00	22.90	2	15,822	0.01%
2018/07/20	3	23.50	5	23.50	23.25	-2	15,862	-0.01%
2018/07/19	4.2	23.59	2	23.60	23.55	2.2	16,044	0.01%
2018/07/18	2	23.75	8	23.75	23.70	-6	15,892	-0.04%
2018/07/17	11	23.20	43	23.45	23.80	-32	15,644	-0.20%
2018/07/16	3	22.70	14	22.70	22.70	-11	15,094	-0.07%
2018/07/13	0	0.00	3	22.22	22.35	-3	15,059	-0.02%
2018/07/11	1	21.75	1	21.75	21.80	0	15,255	0.00%
2018/07/10	2	21.90	8	22.07	22.00	-6	15,253	-0.04%
2018/07/09	8	21.79	3	21.80	21.80	5	15,391	0.03%
2018/07/06	3	21.52	5	21.40	21.70	-2	15,456	-0.01%
2018/07/05	14	21.71	23	21.84	21.70	-9	15,376	-0.06%
2018/07/04	0	0.00	2	22.20	22.20	-2	14,874	-0.01%
2018/07/03	2	22.40	0	0.00	22.25	2	15,032	0.01%
2018/07/02	2	22.55	2	22.40	22.40	0	15,382	0.00%
2018/06/29	1	22.35	0	0.00	22.65	1	15,496	0.01%
2018/06/28	12.5	22.39	6	22.26	22.40	6.5	15,465	0.04%
2018/06/26	11	22.47	2	22.40	22.40	9	15,570	0.06%
2018/06/25	4	22.70	0	0.00	22.70	4	15,507	0.03%
2018/06/22	0	0.00	1	22.75	22.75	-1	15,831	-0.01%
2018/06/21	1	22.90	0	0.00	22.85	1	16,043	0.01%
2018/06/20	10	22.78	1	22.75	23.00	9	16,519	0.05%
2018/06/19	11	22.97	0	0.00	22.85	11	16,672	0.07%
2018/06/15	15	23.40	2	23.45	23.20	13	16,733	0.08%
2018/06/14	0	0.00	10	23.35	23.40	-10	17,218	-0.06%
2018/06/13	29	23.44	3	23.45	23.35	26	17,619	0.15%
2018/06/12	21	23.35	2	23.40	23.30	19	18,671	0.10%
2018/06/11	4	23.45	2	23.55	23.55	2	20,223	0.01%
2018/06/08	2	23.45	3	23.50	23.40	-1	21,852	0.00%
2018/06/07	10	23.45	0	0.00	23.45	10	22,369	0.04%
2018/06/06	2	23.30	0	0.00	23.45	2	23,533	0.01%
2018/06/05	1	23.35	0	0.00	23.30	1	24,055	0.00%
2018/06/04	32	23.43	12	23.50	23.55	20	24,033	0.08%
2018/06/01	3	23.10	5	23.05	23.05	-2	23,845	-0.01%
2018/05/31	3	22.67	2	22.95	22.55	1	23,872	0.00%
2018/05/30	26	22.85	0	0.00	22.80	26	23,589	0.11%
2018/05/29	46	23.20	0	0.00	23.15	46	23,434	0.20%
2018/05/28	0	0.00	1	23.35	23.35	-1	23,602	0.00%
2018/05/25	2	23.40	0	0.00	23.30	2	23,917	0.01%
2018/05/24	1	23.15	2	23.20	23.20	-1	23,928	0.00%
2018/05/23	0	0.00	3	23.15	23.20	-3	24,156	-0.01%
2018/05/22	4	23.53	0	0.00	23.50	4	24,376	0.02%
2018/05/21	3	23.63	16	23.42	23.40	-13	24,612	-0.05%
2018/05/18	1	23.00	0.3	23.15	23.00	0.7	24,392	0.00%
2018/05/17	9	23.22	0	0.00	23.10	9	24,439	0.04%
2018/05/15	25	23.31	0	0.00	23.15	25	24,301	0.10%
2018/05/14	0	0.00	16	23.56	23.65	-16	24,389	-0.07%
2018/05/11	17	23.15	0.2	23.30	23.15	16.8	24,251	0.07%
2018/05/10	21	23.40	0	0.00	23.45	21	24,106	0.09%
2018/05/09	1	23.85	0	0.00	23.70	1	23,902	0.00%
2018/05/08	1	23.80	0	0.00	23.85	1	23,948	0.00%
2018/05/07	0	0.00	16	24.20	24.20	-16	23,954	-0.07%
2018/05/03	12	23.76	2	23.80	23.80	10	23,644	0.04%
2018/05/02	1	23.75	0	0.00	23.90	1	23,633	0.00%
2018/04/30	2	23.65	0	0.00	23.70	2	24,002	0.01%
2018/04/27	3	23.40	0	0.00	23.65	3	24,545	0.01%
2018/04/26	10	23.70	12	23.70	23.60	-2	24,717	-0.01%
2018/04/25	18	23.71	1	23.65	23.50	17	24,570	0.07%
2018/04/24	14	24.03	0	0.00	23.70	14	24,487	0.06%
2018/04/23	2	24.05	0	0.00	24.10	2	24,541	0.01%
2018/04/19	0	0.00	11	24.16	24.25	-11	24,474	-0.04%
2018/04/18	12	24.11	16	24.31	23.85	-4	24,724	-0.02%
2018/04/17	5	23.54	0	0.00	24.25	5	24,596	0.02%
2018/04/13	1	23.85	0	0.00	23.80	1	24,455	0.00%
2018/04/12	17	24.22	0	0.00	24.10	17	24,326	0.07%
2018/04/11	27	23.99	0	0.00	23.95	27	24,117	0.11%
2018/04/10	1	23.80	0	0.00	23.70	1	24,125	0.00%
2018/04/09	22	23.77	0	0.00	23.70	22	24,069	0.09%
2018/04/03	15.5	24.10	0	0.00	24.00	15.5	23,986	0.06%
2018/04/02	35	24.68	0	0.00	24.55	35	23,704	0.15%
2018/03/30	1	25.10	0	0.00	25.05	1	23,678	0.00%
2018/03/29	4	25.09	4	25.00	24.95	0	24,073	0.00%
2018/03/28	4	25.40	4	25.40	25.30	0	24,078	0.00%
2018/03/27	5	25.61	8	25.68	25.70	-3	24,099	-0.01%
2018/03/26	3	25.00	0	0.00	25.30	3	23,784	0.01%
2018/03/23	35	25.00	10.3	25.25	24.85	24.7	23,601	0.10%
2018/03/22	2	26.08	2	25.95	25.65	0	23,300	0.00%
2018/03/21	10	26.11	2.1	26.10	26.10	7.9	23,131	0.03%
2018/03/20	11	25.25	16	25.99	26.10	-5	22,992	-0.02%
2018/03/19	3	25.73	3	25.53	25.45	0	22,381	0.00%
2018/03/16	53.5	25.78	2	25.73	25.60	51.5	21,994	0.23%
2018/03/15	19	25.73	10	26.07	26.50	9	20,982	0.04%
2018/03/14	51	27.51	23	28.05	26.95	28	19,735	0.14%
2018/03/13	3	27.43	19.1	27.35	27.35	-16.1	18,270	-0.09%
2018/03/12	8	27.30	68	27.41	27.35	-60	18,033	-0.33%
2018/03/09	7	25.44	31	25.43	25.40	-24	17,233	-0.14%
2018/03/07	1	24.85	0	0.00	24.65	1	17,100	0.01%
2018/03/06	0	0.00	13	24.95	24.70	-13	17,400	-0.07%
2018/02/27	1	24.50	1	24.70	24.50	0	18,127	0.00%
2018/02/26	0	0.00	2	24.55	24.30	-2	17,819	-0.01%
2018/02/23	1	25.00	10	24.71	24.60	-9	17,854	-0.05%
2018/02/22	2	24.70	9	24.57	24.50	-7	18,108	-0.04%
2018/02/21	3	23.98	1	24.40	24.40	2	17,949	0.01%
2018/02/12	2	22.95	0	0.00	22.90	2	17,734	0.01%
2018/02/09	1	22.70	0	0.00	22.70	1	17,712	0.01%
2018/02/08	1	23.00	0.1	23.10	23.00	0.9	17,831	0.01%
2018/02/07	0	0.00	4	22.95	23.15	-4	18,124	-0.02%
2018/02/06	22	22.83	1	23.15	22.35	21	18,107	0.12%
2018/02/05	1	23.80	0	0.00	23.80	1	17,883	0.01%
2018/02/02	4	24.25	0	0.00	24.20	4	17,896	0.02%
2018/01/30	10	24.35	2	24.35	24.45	8	18,443	0.04%
2018/01/29	10	24.30	30	24.20	24.30	-20	18,460	-0.11%
2018/01/26	0	0.00	5	24.35	24.40	-5	18,949	-0.03%
2018/01/25	1	24.90	20	24.88	24.60	-19	19,017	-0.10%
2018/01/24	45	25.18	43	25.15	25.10	2	18,883	0.01%
2018/01/23	2	24.80	35.2	24.86	24.90	-33.2	18,534	-0.18%
2018/01/22	18	24.26	13	24.35	24.30	5	17,952	0.03%
2018/01/18	6	23.91	0	0.00	23.75	6	17,594	0.03%
2018/01/17	7	23.82	0	0.00	23.90	7	17,577	0.04%
2018/01/16	5	23.82	0	0.00	23.85	5	18,041	0.03%
2018/01/15	0	0.00	1.2	24.03	23.95	-1.2	18,096	-0.01%
2018/01/12	13	23.88	9	23.94	23.90	4	18,147	0.02%
2018/01/11	0	0.00	1	23.40	23.45	-1	17,943	-0.01%
2018/01/10	6	23.33	2	23.25	23.30	4	18,097	0.02%
2018/01/09	0	0.00	1	23.50	23.55	-1	18,319	-0.01%
2018/01/05	2	23.50	11	23.50	23.65	-9	18,757	-0.05%
2018/01/04	3	23.38	6	23.42	23.45	-3	18,936	-0.02%
2018/01/03	6	23.59	1	23.65	23.60	5	19,036	0.03%
2018/01/02	5	23.99	5.3	24.04	23.80	-0.3	18,881	0.00%