緯創 (3231)-華南永昌-潮州券商分點個股進出

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
▼1.0
漲幅
-0.87%
成交量
45,547張
產業
上市電腦週邊類股
2566人加入追蹤

立即追蹤
本地時間: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-潮州券商分點個股進出

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-潮州券商分點個股進出
華南永昌-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	22	114.36	10	114.55	114.00	12	75,063	0.02%
2024/05/22	4	114.00	19	114.03	115.00	-15	76,003	-0.02%
2024/05/21	17.1	112.53	20.1	112.83	112.50	-3	77,104	0.00%
2024/05/20	19.3	111.30	6	112.25	111.00	13.3	78,013	0.02%
2024/05/17	6	112.67	8	112.31	112.00	-2	78,478	0.00%
2024/05/16	113.5	114.82	16	112.81	112.00	97.5	79,140	0.12%	大買/
2024/05/15	9.9	115.80	40.3	115.15	115.00	-30.4	79,763	-0.04%
2024/05/14	22	111.57	7	112.00	111.50	15	80,645	0.02%
2024/05/13	9.3	112.32	1	111.50	111.00	8.3	82,476	0.01%
2024/05/10	13	112.12	8	112.81	114.00	5	83,680	0.01%
2024/05/09	23.2	113.02	3	112.83	112.00	20.2	83,772	0.02%
2024/05/08	11	115.14	10	115.45	115.00	1	83,938	0.00%
2024/05/07	6	113.42	2	113.75	114.50	4	84,610	0.00%
2024/05/06	6	113.50	18.2	114.03	114.00	-12.2	85,451	-0.01%
2024/05/03	23.1	112.33	8	113.50	111.00	15.1	86,165	0.02%
2024/05/02	3.1	112.68	9.1	113.63	114.50	-6.1	87,795	-0.01%
2024/04/30	7.1	114.00	2	114.25	113.50	5.1	88,654	0.01%
2024/04/29	6.2	114.18	37	114.99	114.00	-30.8	90,496	-0.03%
2024/04/26	11	113.55	13	114.27	113.00	-2	94,369	0.00%
2024/04/25	51.5	112.58	9	113.44	112.00	42.5	98,203	0.04%
2024/04/24	5	114.60	10.1	115.35	115.50	-5.1	98,635	-0.01%
2024/04/23	4	110.13	10.2	110.96	111.00	-6.2	98,685	-0.01%
2024/04/22	18.3	111.23	9	110.28	108.50	9.3	98,941	0.01%
2024/04/19	23.1	114.47	12	115.00	115.00	11.1	99,484	0.01%
2024/04/18	9	115.94	22	115.55	118.00	-13	100,151	-0.01%
2024/04/17	44.9	114.59	14.9	115.43	114.50	30	100,628	0.03%
2024/04/16	37	115.34	11	115.95	114.00	26	99,977	0.03%
2024/04/15	14.8	120.62	9	121.33	119.50	5.8	99,746	0.01%
2024/04/12	11.1	123.23	13	124.85	122.50	-1.9	99,486	0.00%
2024/04/11	37.4	123.77	5	123.90	123.00	32.4	98,973	0.03%
2024/04/10	27.2	126.30	8	126.56	125.50	19.2	98,514	0.02%
2024/04/09	58.2	127.15	24.1	126.96	126.00	34.2	97,978	0.03%
2024/04/08	38.1	131.22	71.2	131.41	132.00	-33.2	97,472	-0.03%
2024/04/03	54.6	130.10	81	129.12	129.50	-26.4	97,382	-0.03%
2024/04/02	22	124.18	27.1	124.59	125.00	-5.1	95,006	-0.01%
2024/04/01	29.1	123.71	14.1	123.25	122.50	15	94,296	0.02%
2024/03/29	49.2	125.73	60.9	125.80	125.00	-11.7	93,180	-0.01%
2024/03/28	14.2	118.63	8.2	119.22	120.50	6	90,381	0.01%
2024/03/27	11	116.64	7	117.07	117.00	4	90,264	0.00%
2024/03/26	19	117.58	24.3	117.89	117.00	-5.3	91,006	-0.01%
2024/03/25	5.3	123.69	2.1	123.23	122.00	3.3	90,863	0.00%
2024/03/22	17.3	123.48	47	123.06	123.00	-29.7	91,132	-0.03%
2024/03/21	22	120.55	11	122.36	120.50	11	90,520	0.01%
2024/03/20	31.2	121.92	36	122.69	120.00	-4.8	90,895	-0.01%
2024/03/19	23	121.48	17	122.38	122.50	6	90,127	0.01%
2024/03/18	12	119.46	10.1	119.35	120.00	1.9	89,597	0.00%
2024/03/15	22.1	118.36	7.4	118.20	119.50	14.7	89,472	0.02%
2024/03/14	40	115.31	12.2	115.36	115.50	27.8	88,677	0.03%
2024/03/13	37.5	118.58	17	116.21	116.50	20.5	88,539	0.02%
2024/03/12	37.1	122.32	45.1	122.09	122.50	-8	87,599	-0.01%
2024/03/11	46.1	121.27	68.4	122.86	121.00	-22.3	86,981	-0.03%
2024/03/08	9.1	117.39	9.1	116.61	116.00	0	84,658	0.00%
2024/03/07	32.4	117.29	25.1	116.76	116.00	7.3	84,305	0.01%
2024/03/06	10.1	119.90	8.1	120.31	119.50	2	84,380	0.00%
2024/03/05	39	121.51	34	120.28	121.50	5	84,705	0.01%
2024/03/04	27.1	119.17	17.2	119.27	116.50	9.9	83,596	0.01%
2024/03/01	6.7	118.65	14.4	118.52	118.00	-7.7	82,963	-0.01%
2024/02/29	14	115.29	4.2	114.62	115.50	9.8	82,639	0.01%
2024/02/27	42.7	114.62	11	113.36	113.50	31.7	82,161	0.04%
2024/02/26	9.3	116.43	4	117.00	117.00	5.3	81,520	0.01%
2024/02/23	35.2	118.40	52.4	118.08	116.00	-17.2	82,394	-0.02%
2024/02/22	22.7	120.73	23.1	120.08	119.00	-0.4	82,377	0.00%
2024/02/21	27.8	118.29	15.2	118.77	118.50	12.6	81,420	0.02%
2024/02/20	22.3	121.85	3	121.50	122.00	19.3	80,732	0.02%
2024/02/19	35.8	123.07	7	124.64	122.50	28.8	80,311	0.04%
2024/02/16	52.8	128.09	35.3	129.01	126.00	17.5	80,523	0.02%
2024/02/15	18.2	131.78	45.4	132.86	130.50	-27.2	79,728	-0.03%
2024/02/05	37.1	122.63	20.6	123.09	124.50	16.5	78,923	0.02%
2024/02/02	15.9	119.21	39.6	118.83	120.00	-23.7	78,367	-0.03%
2024/02/01	11.5	113.76	8	114.38	115.00	3.5	78,456	0.00%
2024/01/31	17.6	115.62	4	114.75	114.50	13.5	81,131	0.02%
2024/01/30	26	118.04	35.1	118.40	118.00	-9.1	80,957	-0.01%
2024/01/29	9	115.33	24.5	116.26	116.50	-15.5	80,092	-0.02%
2024/01/26	18.1	112.89	15	113.20	113.00	3.1	79,717	0.00%
2024/01/25	21	117.31	20.5	117.90	115.00	0.5	79,371	0.00%
2024/01/24	26	116.65	8	115.63	116.00	18	77,578	0.02%
2024/01/23	21.1	116.57	34.2	116.27	117.00	-13.1	77,090	-0.02%
2024/01/22	87.6	115.93	190.5	116.31	116.50	-102.9	75,750	-0.14%	大賣/鉅額交易
2024/01/19	76.2	103.11	183.4	104.71	107.00	-107.2	72,889	-0.15%	大賣/鉅額交易
2024/01/18	14	96.46	14	97.11	97.70	0	69,445	0.00%
2024/01/17	11.1	99.25	23	98.92	97.90	-11.9	69,404	-0.02%
2024/01/16	6.6	98.74	4	98.85	98.60	2.6	69,586	0.00%
2024/01/15	87.4	99.44	169	99.83	98.60	-81.6	69,770	-0.12%	大賣/
2024/01/12	13.3	98.62	46.3	99.37	99.50	-33	69,377	-0.05%
2024/01/11	7	96.19	36.7	96.92	97.60	-29.7	68,947	-0.04%
2024/01/10	5	94.62	11	94.64	94.50	-6	70,996	-0.01%
2024/01/09	11	95.57	11	96.20	94.00	0	72,328	0.00%
2024/01/08	9.4	94.54	11	94.80	94.40	-1.6	72,025	0.00%
2024/01/05	15.1	93.98	7	93.71	93.60	8.1	72,968	0.01%
2024/01/04	9	94.01	3	94.53	94.20	6	74,314	0.01%
2024/01/03	9	93.54	18	93.18	93.50	-9	76,970	-0.01%
2024/01/02	42.4	95.30	16	96.56	93.70	26.4	77,612	0.03%
2023/12/29	41.5	98.61	56.6	98.09	98.60	-15.1	76,858	-0.02%
2023/12/28	14.1	96.49	2.1	96.16	95.90	12	76,126	0.02%
2023/12/27	4.1	96.77	1	96.70	96.70	3.1	77,213	0.00%
2023/12/26	12.1	96.60	10	96.58	97.00	2.1	79,699	0.00%
2023/12/25	3	97.10	48	96.68	96.60	-45	80,972	-0.06%
2023/12/22	6	94.48	2	95.50	94.20	4	80,706	0.00%
2023/12/21	9.5	94.87	55.5	94.73	95.20	-46	80,789	-0.06%
2023/12/20	5	94.18	14.5	94.18	94.20	-9.5	80,167	-0.01%
2023/12/19	15	92.43	13	92.83	92.00	2	79,775	0.00%
2023/12/18	6	92.17	3	92.70	92.30	3	80,271	0.00%
2023/12/15	24.1	92.75	26	92.52	91.60	-1.9	81,153	0.00%
2023/12/14	18.4	93.83	9	93.64	93.10	9.4	81,709	0.01%
2023/12/13	16.1	93.17	30.2	92.80	92.90	-14.1	81,924	-0.02%
2023/12/12	34.4	91.12	13	91.01	90.50	21.4	82,288	0.03%
2023/12/11	3	92.03	1	91.70	91.80	2	83,190	0.00%
2023/12/08	12.2	93.78	10	93.34	92.60	2.2	83,663	0.00%
2023/12/07	20.1	92.98	70.1	92.70	93.40	-50.1	84,174	-0.06%
2023/12/06	15.1	91.04	13	91.32	91.20	2.1	85,906	0.00%
2023/12/05	37.2	89.49	13.2	89.29	89.20	24.1	86,114	0.03%
2023/12/04	52.1	91.65	22.7	92.71	91.30	29.4	86,032	0.03%
2023/12/01	40.1	91.62	34	92.21	92.80	6.1	86,253	0.01%
2023/11/30	44.1	91.74	6	91.60	91.50	38.1	86,241	0.04%
2023/11/29	10	94.32	10	93.14	93.30	0	86,498	0.00%
2023/11/28	12	92.32	6	92.43	92.50	6	88,159	0.01%
2023/11/27	42.9	92.75	25	93.42	92.70	17.9	90,725	0.02%
2023/11/24	9.3	95.49	1	96.00	96.00	8.3	91,275	0.01%
2023/11/22	49.1	98.35	26	98.09	97.60	23.1	94,745	0.02%
2023/11/21	18.1	102.69	22.5	102.80	102.50	-4.5	97,250	0.00%
2023/11/20	37	99.38	5	99.16	99.70	32	100,938	0.03%
2023/11/17	16.1	99.27	15	99.38	99.00	1.1	102,125	0.00%
2023/11/16	125	98.99	17	99.12	99.00	108	103,972	0.10%	大買/鉅額交易
2023/11/15	10	100.50	131.3	99.28	99.00	-121.3	105,424	-0.12%	大賣/鉅額交易
2023/11/14	135.3	98.72	9.1	98.57	98.10	126.2	108,376	0.12%	大買/鉅額交易
2023/11/13	22	99.78	30.4	99.38	100.00	-8.4	112,049	-0.01%
2023/11/10	18.2	96.31	19.5	96.85	98.10	-1.3	113,658	0.00%
2023/11/09	22.2	98.98	24.1	98.81	98.60	-1.9	114,264	0.00%
2023/11/08	124.2	99.34	141.2	97.89	97.30	-17	115,887	-0.01%	大買/大賣/
2023/11/07	12.3	93.20	17	93.72	93.40	-4.7	115,130	0.00%
2023/11/06	2	92.20	2	93.05	92.10	0	118,831	0.00%
2023/11/03	15.6	92.70	119	92.06	91.20	-103.5	121,725	-0.08%	大賣/鉅額交易
2023/11/02	17	93.04	23	93.12	92.80	-6	126,175	0.00%
2023/11/01	120	89.90	3	89.63	89.50	117	127,805	0.09%	大買/鉅額交易
2023/10/31	21	93.07	51	91.57	89.40	-30	132,840	-0.02%
2023/10/30	8	95.36	10	95.16	93.70	-2	134,868	0.00%
2023/10/27	16	95.64	19	95.89	94.30	-3	138,647	0.00%
2023/10/26	8.1	93.12	5.5	93.56	93.20	2.6	140,010	0.00%
2023/10/25	4.1	96.38	10	96.24	95.30	-5.9	142,461	0.00%
2023/10/24	7.3	94.35	30	95.40	96.20	-22.7	142,120	-0.02%
2023/10/23	16	92.44	16	92.82	92.50	0	141,242	0.00%
2023/10/20	18	90.54	23.1	91.24	91.40	-5.1	141,005	0.00%
2023/10/19	53.4	91.22	10	91.25	91.70	43.3	140,393	0.03%
2023/10/18	50.6	90.46	59.2	90.74	91.00	-8.6	139,872	-0.01%
2023/10/17	55.7	96.51	35.1	95.30	94.70	20.7	137,104	0.02%
2023/10/16	24.7	98.57	18.1	97.97	98.00	6.6	135,942	0.00%
2023/10/13	56.4	99.29	33	99.45	99.10	23.4	135,724	0.02%
2023/10/12	58	101.41	78.3	102.02	102.50	-20.3	134,759	-0.02%
2023/10/11	82	101.57	28.1	104.10	98.20	53.9	134,082	0.04%
2023/10/06	78.1	108.38	13	108.77	108.50	65.1	134,437	0.05%
2023/10/05	20.1	105.96	9	106.94	107.00	11.1	136,130	0.01%
2023/10/04	17.4	105.04	33	105.33	106.00	-15.6	137,219	-0.01%
2023/10/03	74.2	109.71	112	109.47	108.00	-37.8	137,686	-0.03%	大賣/
2023/10/02	18.1	110.39	74.5	109.31	111.00	-56.4	138,259	-0.04%
2023/09/28	38.1	103.97	30	103.80	101.50	8.1	137,680	0.01%
2023/09/27	20	101.98	23.3	102.83	103.00	-3.2	137,943	0.00%
2023/09/26	21	102.64	13	102.23	101.50	8	138,726	0.01%
2023/09/25	18.1	101.99	3.3	102.92	103.00	14.8	139,770	0.01%
2023/09/22	46.2	100.99	33	100.85	102.50	13.2	141,561	0.01%
2023/09/21	41.2	99.30	31	98.19	100.50	10.2	142,708	0.01%
2023/09/20	89.1	100.65	67.2	100.23	98.70	22	143,098	0.02%
2023/09/19	34.5	99.52	27.1	98.28	98.40	7.4	143,234	0.01%
2023/09/18	43	101.64	7	101.36	101.00	36	143,749	0.03%
2023/09/15	22	106.05	15	105.17	104.50	7	145,515	0.00%
2023/09/14	28.2	105.58	61.2	106.04	106.00	-33	145,823	-0.02%
2023/09/13	10.2	102.08	13	101.88	102.00	-2.8	145,987	0.00%
2023/09/12	14	102.25	31.1	102.08	102.00	-17.1	147,817	-0.01%
2023/09/11	124.1	101.86	110.5	102.55	102.50	13.6	149,199	0.01%	大買/大賣/
2023/09/08	24.4	109.68	2	110.00	109.00	22.4	149,315	0.02%
2023/09/07	9.1	111.16	13	111.85	110.00	-3.9	150,140	0.00%
2023/09/06	9	113.56	11.1	113.41	113.50	-2.1	151,328	0.00%
2023/09/05	11.1	111.73	14	111.68	112.50	-2.9	152,889	0.00%
2023/09/04	71.2	111.38	32.8	112.29	112.50	38.4	153,207	0.03%
2023/09/01	64.5	111.95	20.3	111.49	109.00	44.2	153,384	0.03%
2023/08/31	52.2	111.79	103.1	114.12	117.00	-50.9	151,878	-0.03%	大賣/
2023/08/30	44	112.52	51.3	113.06	112.00	-7.3	150,388	0.00%
2023/08/29	48	111.25	27.1	111.39	109.50	20.9	152,731	0.01%
2023/08/28	55.8	109.09	75.1	108.56	109.50	-19.3	153,126	-0.01%
2023/08/25	137.1	112.52	21.2	112.41	111.00	115.9	155,577	0.07%	大買/鉅額交易
2023/08/24	131.2	128.25	136.1	127.00	122.50	-4.9	153,948	0.00%	大買/大賣/
2023/08/23	54.1	125.16	40.3	124.41	127.50	13.8	151,950	0.01%
2023/08/22	74.2	125.51	73	124.59	123.50	1.2	154,442	0.00%
2023/08/21	58.1	121.59	64.2	121.64	121.00	-6.1	155,205	0.00%
2023/08/18	139.4	120.58	180	124.44	120.50	-40.7	154,552	-0.03%	大買/大賣/
2023/08/17	97.9	127.56	61.2	128.17	129.00	36.6	151,273	0.02%
2023/08/16	103.2	121.45	94.7	119.75	128.00	8.6	147,325	0.01%	大買/
2023/08/15	102.1	117.58	52	118.63	116.50	50.1	145,781	0.03%	大買/
2023/08/14	91	109.35	74	112.45	111.50	17	144,619	0.01%
2023/08/11	48.3	117.47	59	116.74	115.00	-10.8	141,921	-0.01%
2023/08/10	196.5	114.24	69	115.98	113.50	127.4	140,567	0.09%	大買/鉅額交易
2023/08/09	85.2	121.84	81	121.77	120.00	4.2	137,269	0.00%
2023/08/08	137.3	129.01	104.3	129.74	129.00	33	136,528	0.02%	大買/大賣/
2023/08/07	30.4	122.47	42.5	122.30	125.00	-12.2	131,929	-0.01%
2023/08/04	93	113.80	107.5	115.32	114.00	-14.6	130,249	-0.01%	大賣/
2023/08/02	79.9	125.49	31	129.02	121.50	48.9	125,410	0.04%
2023/08/01	55.3	132.99	64	132.51	135.00	-8.7	123,181	-0.01%
2023/07/31	84.1	153.77	81.3	147.16	141.50	2.8	119,189	0.00%
2023/07/28	96	153.56	82.1	154.61	157.00	13.8	117,057	0.01%
2023/07/27	5.4	153.39	23	158.24	154.00	-17.6	114,413	-0.02%
2023/07/26	1.4	157.57	16	153.75	156.50	-14.6	115,335	-0.01%
2023/07/25	12.2	156.74	12.5	156.00	152.00	-0.4	115,259	0.00%
2023/07/24	21.1	153.20	8	151.71	158.00	13.1	115,382	0.01%
2023/07/21	22	138.31	30.8	139.18	147.50	-8.7	115,512	-0.01%
2023/07/20	22.6	134.51	2	132.75	134.50	20.6	115,954	0.02%
2023/07/19	7	127.81	21	132.43	128.00	-14	116,322	-0.01%
2023/07/18	2.2	132.54	8.1	136.09	133.00	-6	116,878	-0.01%
2023/07/17	24.1	141.97	4.3	140.21	139.50	19.8	117,000	0.02%
2023/07/14	14.6	137.80	11.1	137.49	142.00	3.6	118,026	0.00%
2023/07/13	71.3	132.36	74	133.24	132.00	-2.7	117,676	0.00%
2023/07/12	59.2	120.52	56.5	121.43	124.00	2.7	114,566	0.00%
2023/07/11	25	109.88	27.1	111.36	113.00	-2.1	112,635	0.00%
2023/07/10	48	104.78	63.5	104.41	103.00	-15.5	111,414	-0.01%
2023/07/07	72.1	106.98	73	107.34	106.00	-0.9	110,867	0.00%
2023/07/06	56	106.37	65	106.17	105.50	-9	109,008	-0.01%
2023/07/05	46	100.72	101.2	100.21	102.50	-55.2	107,848	-0.05%	大賣/
2023/07/04	23	101.91	39.1	102.59	105.00	-16.1	106,113	-0.02%
2023/07/03	163	96.07	81.4	96.09	95.70	81.6	105,150	0.08%	大買/
2023/06/30	72.1	87.98	76.4	88.48	90.80	-4.3	104,322	0.00%
2023/06/29	48	82.13	100	81.99	83.60	-52	103,396	-0.05%
2023/06/28	29	80.78	33	81.11	78.70	-4	101,949	0.00%
2023/06/27	82.1	80.76	32	80.01	79.60	50.1	100,933	0.05%
2023/06/26	29	81.68	29	82.44	82.80	0	100,256	0.00%
2023/06/21	63	83.03	55.1	82.39	84.10	7.9	99,270	0.01%
2023/06/20	33	77.69	38.1	77.82	77.70	-5.1	97,590	-0.01%
2023/06/19	25	79.86	21.6	79.79	78.40	3.4	96,478	0.00%
2023/06/16	37.2	80.04	34.4	81.06	80.20	2.8	95,723	0.00%
2023/06/15	76.1	79.71	73	79.41	80.20	3.1	93,255	0.00%
2023/06/14	21	74.10	26.1	74.37	76.70	-5.1	90,825	-0.01%
2023/06/13	23.1	71.51	32	71.83	71.80	-8.9	87,985	-0.01%
2023/06/12	53.1	72.10	93	71.61	70.70	-39.9	86,804	-0.05%
2023/06/09	72	72.09	92.7	71.63	73.00	-20.6	84,944	-0.02%
2023/06/08	27.7	68.64	43	68.87	68.00	-15.3	82,605	-0.02%
2023/06/07	29.3	69.51	29.2	69.82	68.60	0.1	81,273	0.00%
2023/06/06	40	70.64	62.1	70.76	70.60	-22.1	79,813	-0.03%
2023/06/05	8	70.50	13	71.85	71.00	-5	79,062	-0.01%
2023/06/02	40.2	73.27	44.3	73.79	71.10	-4.1	77,459	-0.01%
2023/06/01	42	66.90	76	68.51	69.40	-34	73,617	-0.05%
2023/05/31	68.3	66.77	79	66.58	66.70	-10.7	71,367	-0.01%
2023/05/30	105	67.23	24.9	66.61	66.30	80.1	66,044	0.12%	大買/
2023/05/29	96	67.20	62.8	68.24	68.00	33.2	63,640	0.05%
2023/05/26	119.4	65.80	77.6	66.30	65.00	41.8	60,859	0.07%	大買/
2023/05/25	31.6	60.54	27.3	60.28	61.70	4.3	56,693	0.01%
2023/05/24	59	55.18	48	54.56	56.10	11	53,445	0.02%
2023/05/23	5	53.32	7	54.00	53.60	-2	51,926	0.00%
2023/05/22	21	53.18	6	52.72	52.70	15	50,829	0.03%
2023/05/19	24	52.78	14.1	52.48	53.20	10	49,902	0.02%
2023/05/18	9	50.73	32.3	50.93	50.60	-23.3	48,118	-0.05%
2023/05/17	3	49.65	11	49.53	49.45	-8	46,770	-0.02%
2023/05/16	14	48.70	6	48.85	48.45	8	45,829	0.02%
2023/05/15	25.7	49.46	13	48.61	48.50	12.7	44,747	0.03%
2023/05/12	22.1	49.05	46.1	49.09	50.10	-24	43,504	-0.06%
2023/05/11	27	47.60	70	47.61	47.50	-43	40,848	-0.11%
2023/05/10	29	48.08	16.1	48.23	48.10	12.9	40,176	0.03%
2023/05/09	17.1	49.24	16	49.18	50.00	1.1	39,277	0.00%
2023/05/08	4	50.65	4	50.34	49.90	0	38,509	0.00%
2023/05/05	3.2	49.55	6	49.48	49.15	-2.8	37,793	-0.01%
2023/05/04	8	48.51	7	49.56	49.55	1	37,416	0.00%
2023/05/03	16.1	49.09	1	48.80	48.95	15.1	36,729	0.04%
2023/05/02	35	49.92	41	49.16	50.10	-6	36,394	-0.02%
2023/04/28	9	45.81	7	45.76	46.50	2	35,295	0.01%
2023/04/27	7	45.76	20.5	46.03	46.00	-13.5	34,667	-0.04%
2023/04/26	2	44.53	7	44.59	45.00	-5	33,828	-0.01%
2023/04/25	29.5	44.56	14	44.51	43.70	15.5	32,985	0.05%
2023/04/24	45	46.07	85	45.45	46.20	-40	31,630	-0.13%
2023/04/21	8	44.41	23	44.81	44.50	-15	30,785	-0.05%
2023/04/20	35	45.89	5	45.46	45.80	30	29,599	0.10%
2023/04/19	21	45.57	36	45.79	45.65	-15	28,817	-0.05%
2023/04/18	8	43.81	30	43.56	43.45	-22	27,272	-0.08%
2023/04/17	4	44.30	1	44.45	44.20	3	26,654	0.01%
2023/04/14	47	44.50	67.5	44.14	43.95	-20.5	26,180	-0.08%
2023/04/13	41	45.04	20.1	44.46	44.45	20.9	25,236	0.08%
2023/04/12	42	44.45	27	44.76	45.15	15	24,386	0.06%
2023/04/11	25	43.38	65.6	43.41	43.45	-40.6	23,306	-0.17%
2023/04/10	36.1	42.98	29	42.38	43.40	7.1	22,753	0.03%
2023/04/07	5	40.68	18	40.69	40.60	-13	21,414	-0.06%
2023/04/06	14	41.16	28.1	41.10	41.40	-14.1	20,966	-0.07%
2023/03/31	27.1	41.67	7.1	41.56	41.85	20	20,410	0.10%
2023/03/30	53.6	41.21	69.1	40.77	41.60	-15.5	19,804	-0.08%
2023/03/29	8	39.21	7.1	39.31	39.55	1	18,541	0.01%
2023/03/28	27.1	39.76	67	39.95	39.40	-39.9	18,323	-0.22%
2023/03/27	18	40.83	21.1	41.01	41.20	-3.1	18,137	-0.02%
2023/03/24	30	39.89	29.3	39.73	40.00	0.7	17,776	0.00%
2023/03/23	6.4	39.15	39.1	39.48	39.65	-32.7	16,814	-0.19%
2023/03/22	33	38.21	9	38.11	38.20	24	15,790	0.15%
2023/03/21	18	37.54	28	37.23	37.55	-10	15,307	-0.07%
2023/03/20	2	35.68	25	35.61	35.90	-23	14,354	-0.16%
2023/03/17	0	0.00	2	34.95	34.95	-2	14,196	-0.01%
2023/03/16	2	34.45	5	34.58	34.55	-3	13,982	-0.02%
2023/03/15	3	34.48	156	34.52	34.50	-153	13,837	-1.11%	大賣/鉅額交易
2023/03/14	0	0.00	3	33.70	33.55	-3	13,442	-0.02%
2023/03/13	0.1	33.20	20	33.55	33.65	-19.9	13,450	-0.15%
2023/03/10	60	33.55	1	33.60	33.60	59	13,325	0.44%
2023/03/09	2	33.90	3	33.92	33.95	-1	13,293	-0.01%
2023/03/08	2	33.65	6	33.65	33.80	-4	13,102	-0.03%
2023/03/07	0	0.00	13	33.15	33.15	-13	12,831	-0.10%
2023/03/06	0	0.00	2	32.75	32.85	-2	12,700	-0.02%
2023/03/03	0	0.00	4	32.58	32.65	-4	12,665	-0.03%
2023/03/02	3	32.23	2	32.20	32.35	1	12,673	0.01%
2023/03/01	2	32.60	0	0.00	32.55	2	12,625	0.02%
2023/02/24	3	32.97	15.6	32.88	33.15	-12.6	12,354	-0.10%
2023/02/23	2	32.18	6	32.03	32.20	-4	11,845	-0.03%
2023/02/22	5	31.70	6	31.75	31.75	-1	11,623	-0.01%
2023/02/20	0	0.00	4	31.69	31.70	-4	11,823	-0.03%
2023/02/16	2	31.68	1	31.55	31.50	1	12,054	0.01%
2023/02/10	6	31.20	0	0.00	31.20	6	12,266	0.05%
2023/02/09	0	0.00	1	31.65	31.80	-1	12,478	-0.01%
2023/02/08	15	31.95	0	0.00	31.90	15	12,584	0.12%
2023/02/06	0	0.00	133.3	31.90	31.95	-133.3	12,536	-1.06%	大賣/鉅額交易
2023/02/03	1	31.75	2	31.90	31.95	-1	12,466	-0.01%
2023/02/02	0	0.00	4	31.68	31.80	-4	12,352	-0.03%
2023/02/01	0	31.40	0	0.00	31.40	0	12,154	0.00%
2023/01/31	0	31.35	0	31.25	31.50	0	12,085	0.00%
2023/01/30	0	0.00	21	30.82	31.20	-21	11,639	-0.18%
2023/01/16	0	0.00	5.5	30.23	30.10	-5.5	11,192	-0.05%
2023/01/11	0	0.00	1.1	30.24	30.30	-1.1	11,486	-0.01%
2023/01/09	1	29.90	8	29.95	30.00	-7	11,397	-0.06%
2023/01/05	0	0.00	1	29.50	29.50	-1	11,305	-0.01%
2023/01/03	0	29.15	0	0.00	29.20	0	11,411	0.00%
2022/12/30	0	29.35	0	0.00	29.40	0	11,354	0.00%
2022/12/29	0.1	29.30	0	0.00	29.45	0.1	11,320	0.00%
2022/12/23	3	29.73	1	29.75	29.90	2	11,554	0.02%
2022/12/22	3	30.20	0	0.00	30.15	3	11,599	0.03%
2022/12/20	1	30.00	16	30.35	30.10	-15	11,021	-0.14%
2022/12/19	2	29.85	17.1	30.23	30.50	-15.1	10,535	-0.14%
2022/12/16	1	30.00	6.2	29.76	30.00	-5.2	9,847	-0.05%
2022/12/15	1	29.15	0	0.00	29.30	1	9,325	0.01%
2022/12/14	0	0.00	3	28.93	29.15	-3	9,391	-0.03%
2022/12/13	0	28.75	10	28.75	28.90	-10	9,446	-0.11%
2022/12/12	0	0.00	0.2	28.30	28.50	-0.2	9,340	0.00%
2022/12/09	0	0.00	5	28.20	28.40	-5	9,552	-0.05%
2022/12/07	5	27.15	0	0.00	27.30	5	9,349	0.05%
2022/12/02	13	27.52	0	0.00	27.60	13	9,291	0.14%
2022/12/01	2	27.55	5	27.75	27.50	-3	9,279	-0.03%
2022/11/30	2	27.35	0	0.00	27.65	2	9,253	0.02%
2022/11/28	0	0.00	0.2	27.20	27.10	-0.2	9,222	0.00%
2022/11/24	1.1	27.31	1	27.25	27.35	0.1	9,309	0.00%
2022/11/23	0.1	27.30	0	0.00	27.50	0.1	9,397	0.00%
2022/11/22	5	27.15	0	0.00	27.40	5	9,486	0.05%
2022/11/21	1.1	27.30	0	0.00	27.35	1.1	9,523	0.01%
2022/11/15	0	0.00	0.2	27.52	27.55	-0.2	9,377	0.00%
2022/11/14	0	0.00	3.1	27.60	27.50	-3.1	9,287	-0.03%
2022/11/11	0	0.00	29	27.41	27.50	-29	9,163	-0.32%
2022/11/09	1	27.30	0	0.00	27.35	1	9,062	0.01%
2022/11/07	52	26.46	55.2	26.45	26.80	-3.2	8,928	-0.04%
2022/11/04	5.2	25.25	0	0.00	25.35	5.2	8,804	0.06%
2022/11/02	6	25.94	0	0.00	25.95	6	8,781	0.07%
2022/10/31	0.1	26.10	0	0.00	26.05	0.1	9,028	0.00%
2022/10/27	0	0.00	2	26.05	26.00	-2	9,140	-0.02%
2022/10/21	1.2	26.17	0	0.00	26.10	1.2	9,298	0.01%
2022/10/20	1	26.30	0	0.00	26.35	1	9,352	0.01%
2022/10/18	0	0.00	0.1	26.30	26.20	-0.1	8,926	0.00%
2022/10/11	0.1	26.45	0	0.00	26.30	0.1	8,716	0.00%
2022/10/07	2	26.90	0	0.00	26.80	2	8,691	0.02%
2022/10/04	0	0.00	4	27.03	27.10	-4	8,827	-0.05%
2022/10/03	0	0.00	2	26.30	26.75	-2	8,819	-0.02%
2022/09/29	0	0.00	2	27.40	27.35	-2	8,855	-0.02%
2022/09/28	0	0.00	2	26.75	26.85	-2	9,189	-0.02%
2022/09/27	0.1	27.00	0	0.00	26.85	0.1	9,365	0.00%
2022/09/22	1	27.50	0	0.00	27.25	1	9,861	0.01%
2022/09/19	0	0.00	1	27.30	27.55	-1	9,452	-0.01%
2022/09/16	2	27.03	0	0.00	27.35	2	9,314	0.02%
2022/09/14	1	27.55	0	0.00	27.40	1	9,045	0.01%
2022/09/13	0	0.00	1	27.60	27.65	-1	9,082	-0.01%
2022/09/12	0	0.00	1	27.50	27.40	-1	9,175	-0.01%
2022/09/02	1	27.30	0	0.00	27.30	1	9,268	0.01%
2022/08/31	1	27.61	1	27.70	27.70	0	9,214	0.00%
2022/08/30	0.1	27.70	0	0.00	27.50	0.1	9,167	0.00%
2022/08/29	23.2	27.40	0	0.00	27.35	23.2	9,085	0.25%
2022/08/26	0	28.05	0	0.00	28.05	0	9,017	0.00%
2022/08/25	0	0.00	1	27.95	27.95	-1	9,016	-0.01%
2022/08/19	1	28.40	0	0.00	28.50	1	9,069	0.01%
2022/08/18	0	0.00	1	28.15	28.35	-1	9,070	-0.01%
2022/08/17	0	28.20	0	0.00	28.35	0	9,096	0.00%
2022/08/16	1	27.95	1	27.90	28.20	0	9,090	0.00%
2022/08/11	0	0.00	1	28.30	28.40	-1	8,965	-0.01%
2022/08/10	0.1	28.00	1	28.05	28.15	-0.9	8,842	-0.01%
2022/08/09	2.1	27.90	29.1	27.92	28.00	-27	8,789	-0.31%
2022/08/08	0	0.00	1	27.40	27.65	-1	8,686	-0.01%
2022/08/05	0	0.00	39	27.04	27.35	-39	8,636	-0.45%
2022/08/04	0.2	26.75	0	0.00	26.70	0.2	8,585	0.00%
2022/08/03	0.2	26.50	2	26.65	26.85	-1.8	8,611	-0.02%
2022/08/02	1	26.40	5	26.15	26.40	-4	8,779	-0.05%
2022/07/29	1	26.35	16	26.40	26.50	-15	9,047	-0.17%
2022/07/28	0	0.00	1	25.85	26.35	-1	9,031	-0.01%
2022/07/27	2	25.90	25	25.78	26.00	-23	8,975	-0.26%
2022/07/21	2	24.90	0	0.00	25.10	2	9,340	0.02%
2022/07/19	2	24.70	0	0.00	24.65	2	9,608	0.02%
2022/07/18	0.2	24.55	0	0.00	24.50	0.2	9,641	0.00%
2022/07/12	38.2	24.12	0.1	24.00	23.95	38.1	9,525	0.40%
2022/07/08	0	0.00	0.1	24.15	24.05	-0.1	9,294	0.00%
2022/07/07	21.4	23.21	21	23.70	23.60	0.4	9,233	0.00%
2022/07/06	107.3	23.55	0	0.00	23.40	107.3	9,172	1.17%	大買/鉅額交易
2022/07/05	3.4	26.19	3	26.08	26.25	0.4	8,734	0.00%
2022/07/04	3	26.42	1	26.45	26.30	2	8,555	0.02%
2022/07/01	10	26.37	0	0.00	26.35	10	8,570	0.12%
2022/06/30	18	27.07	8	26.85	26.70	10	8,398	0.12%
2022/06/29	9	27.72	0	0.00	27.65	9	8,141	0.11%
2022/06/28	2	28.10	0	0.00	28.30	2	8,119	0.02%
2022/06/27	15	28.55	0	0.00	28.45	15	8,146	0.18%
2022/06/24	2	28.35	0	0.00	28.70	2	8,126	0.02%
2022/06/21	0	0.00	5	28.60	28.75	-5	8,161	-0.06%
2022/06/20	10	28.23	2	28.60	28.20	8	8,198	0.10%
2022/06/13	1	28.20	0	0.00	28.45	1	8,367	0.01%
2022/06/10	0.2	28.70	0	0.00	28.80	0.2	8,385	0.00%
2022/06/06	3	28.68	3	28.75	28.55	0	8,762	0.00%
2022/05/30	0	0.00	2	27.95	28.20	-2	9,486	-0.02%
2022/05/25	1	27.30	0	0.00	27.25	1	14,865	0.01%
2022/05/24	3	27.40	0	0.00	27.30	3	15,680	0.02%
2022/05/23	2	27.60	0	0.00	27.60	2	16,041	0.01%
2022/05/20	2	27.75	3	27.90	27.80	-1	16,292	-0.01%
2022/05/18	8	27.84	1	27.80	27.85	7	16,634	0.04%
2022/05/17	3	27.87	0	0.00	27.85	3	16,654	0.02%
2022/05/16	1	27.20	0	0.00	27.60	1	16,825	0.01%
2022/05/13	13	27.17	0	0.00	27.15	13	17,090	0.08%
2022/05/12	9	27.14	2	27.05	27.00	7	17,210	0.04%
2022/05/11	2.1	27.28	0	0.00	27.30	2.1	17,331	0.01%
2022/05/10	10	27.24	0	0.00	27.40	10	17,953	0.06%
2022/05/09	15.2	27.76	1	27.70	27.70	14.2	18,037	0.08%
2022/05/05	1	28.95	0	0.00	29.15	1	18,217	0.01%
2022/04/29	4	28.41	0	0.00	28.50	4	19,259	0.02%
2022/04/28	1	28.20	1	28.15	28.40	0	19,548	0.00%
2022/04/27	7	28.46	0	0.00	28.25	7	20,025	0.03%
2022/04/26	3	28.73	0	0.00	28.85	3	20,920	0.01%
2022/04/25	8.1	28.70	0	0.00	28.60	8.1	20,981	0.04%
2022/04/22	3	29.12	0	0.00	29.10	3	20,926	0.01%
2022/04/21	100	29.45	0	0.00	29.30	100	20,976	0.48%
2022/04/19	0	29.40	0	0.00	29.25	0	21,442	0.00%
2022/04/18	0	0.00	0.1	29.35	29.35	-0.1	21,638	0.00%
2022/04/15	50	29.35	0	0.00	29.40	50	21,712	0.23%
2022/04/13	0.1	29.31	0	0.00	29.40	0.1	21,823	0.00%
2022/04/11	0.3	29.20	0	0.00	29.05	0.3	21,787	0.00%
2022/04/08	8	29.24	1	29.25	29.15	7	21,735	0.03%
2022/04/07	16.1	29.50	3	29.35	29.25	13.1	21,684	0.06%
2022/04/06	0	0.00	3	29.85	29.80	-3	21,532	-0.01%
2022/03/30	0.2	29.90	5	29.90	29.85	-4.8	21,445	-0.02%
2022/03/29	3	29.83	0.3	29.88	29.80	2.7	21,425	0.01%
2022/03/28	7	29.80	1	29.95	29.95	6	21,459	0.03%
2022/03/25	7	29.93	2	29.90	29.85	5	21,537	0.02%
2022/03/24	14	29.70	13	29.66	29.70	1	21,579	0.00%
2022/03/23	8.6	29.91	5	29.94	29.80	3.6	21,573	0.02%
2022/03/22	3.1	30.00	0	0.00	30.00	3.1	21,462	0.01%
2022/03/21	3	30.05	2.1	30.08	30.05	0.9	21,350	0.00%
2022/03/18	13	29.54	4	29.71	29.75	9	21,183	0.04%
2022/03/17	4.5	29.63	1	29.50	29.60	3.5	21,161	0.02%
2022/03/16	2	29.40	3	29.15	29.50	-1	20,999	0.00%
2022/03/15	8.3	29.49	4	29.45	29.35	4.3	20,977	0.02%
2022/03/14	0.2	29.60	3.1	29.67	29.65	-2.9	20,942	-0.01%
2022/03/10	0	0.00	3	29.33	29.45	-3	20,969	-0.01%
2022/03/09	3	28.85	0	0.00	28.80	3	20,932	0.01%
2022/03/08	2	28.95	0	0.00	28.95	2	20,708	0.01%
2022/03/07	9	28.97	0	0.00	28.90	9	20,692	0.04%
2022/03/03	1	29.40	0	0.00	29.50	1	20,771	0.00%
2022/03/02	7	29.32	5	29.35	29.35	2	20,565	0.01%
2022/03/01	2	29.45	2	29.65	29.35	0	20,298	0.00%
2022/02/25	4	29.29	4	29.50	29.40	0	19,738	0.00%
2022/02/24	17	29.29	2.1	29.25	29.25	14.9	15,179	0.10%
2022/02/22	3	30.13	0	0.00	30.25	3	14,076	0.02%
2022/02/21	12.6	30.12	0	0.00	30.30	12.6	13,822	0.09%
2022/02/18	6	30.30	1	30.25	30.30	5	13,645	0.04%
2022/02/17	13.1	30.45	0	0.00	30.60	13.1	13,443	0.10%
2022/02/16	5	30.44	3	30.40	30.40	2	13,387	0.01%
2022/02/15	3	30.17	3	30.57	30.65	0	13,191	0.00%
2022/02/11	3.2	30.92	11	30.87	31.00	-7.8	12,731	-0.06%
2022/02/10	4.1	30.63	5	30.67	30.80	-0.9	12,609	-0.01%
2022/02/09	2.2	32.07	2	31.75	32.00	0.2	12,229	0.00%
2022/02/08	0	0.00	3	31.92	32.00	-3	12,001	-0.02%
2022/02/07	0	0.00	3	31.33	31.60	-3	11,987	-0.03%
2022/01/26	1	31.30	7.6	31.35	31.35	-6.6	11,803	-0.06%
2022/01/25	2	31.28	1	31.40	31.60	1	11,590	0.01%
2022/01/24	1	30.65	3	31.13	31.45	-2	11,204	-0.02%
2022/01/21	4	31.03	5	31.07	31.25	-1	10,801	-0.01%
2022/01/20	0	0.00	43	31.32	31.50	-43	10,475	-0.41%
2022/01/19	12	30.55	4	30.98	30.95	8	9,896	0.08%
2022/01/18	1	30.20	2	30.08	30.00	-1	8,844	-0.01%
2022/01/17	0	0.00	4	30.15	30.15	-4	8,720	-0.05%
2022/01/14	1	29.75	1	29.85	29.85	0	8,630	0.00%
2022/01/13	3	29.70	3	29.80	30.00	0	8,751	0.00%
2022/01/12	3	29.70	8	29.59	29.75	-5	8,633	-0.06%
2022/01/11	0	0.00	3	29.27	29.35	-3	8,401	-0.04%
2022/01/10	3	29.20	2.3	29.19	29.10	0.8	8,222	0.01%
2022/01/07	2	29.00	0	0.00	29.05	2	8,195	0.02%
2022/01/06	0	0.00	1	28.95	28.95	-1	8,183	-0.01%
2022/01/05	0	0.00	1	29.05	29.05	-1	8,214	-0.01%
2022/01/04	0	0.00	2.1	29.12	29.10	-2.1	8,331	-0.02%
2022/01/03	1	29.15	2	29.25	29.00	-1	8,450	-0.01%
2021/12/30	0	0.00	1.4	29.16	29.15	-1.4	8,766	-0.02%
2021/12/28	0	0.00	1.1	29.19	29.20	-1.1	8,874	-0.01%
2021/12/24	0.1	29.15	0	0.00	29.10	0.1	8,970	0.00%
2021/12/23	0	0.00	4	29.05	28.95	-4	8,972	-0.04%
2021/12/22	1	28.95	0	0.00	28.95	1	9,038	0.01%
2021/12/21	1.1	29.05	0	0.00	28.95	1.1	8,999	0.01%
2021/12/17	0.1	29.00	0	0.00	28.85	0.1	8,894	0.00%
2021/12/16	2	29.00	0	0.00	29.05	2	8,842	0.02%
2021/12/15	1.1	28.86	0	0.00	29.00	1.1	8,920	0.01%
2021/12/14	0	0.00	0.1	29.00	29.00	-0.1	9,055	0.00%
2021/12/13	5	29.10	0	0.00	29.00	5	9,093	0.05%
2021/12/10	0	0.00	1	29.15	29.25	-1	9,183	-0.01%
2021/12/09	1	29.05	0	0.00	29.15	1	9,208	0.01%
2021/12/08	2	29.13	1	29.40	29.20	1	9,224	0.01%
2021/12/07	1	29.15	1	29.20	29.35	0	9,211	0.00%
2021/12/06	0	0.00	1	29.25	29.30	-1	9,161	-0.01%
2021/12/03	1	29.05	3	29.30	29.15	-2	9,194	-0.02%
2021/12/02	3	29.15	0	0.00	29.15	3	9,150	0.03%
2021/12/01	1.1	28.96	1	29.30	29.30	0.1	9,177	0.00%
2021/11/30	2	28.60	4	29.82	28.60	-2	9,029	-0.02%
2021/11/29	0	0.00	4	29.10	29.30	-4	8,533	-0.05%
2021/11/26	2	29.25	0.1	29.25	29.15	1.9	8,478	0.02%
2021/11/25	2	29.60	51	29.55	29.65	-49	8,556	-0.57%
2021/11/24	1	29.30	2	29.23	29.35	-1	8,523	-0.01%
2021/11/23	6	29.08	1	29.25	29.10	5	8,519	0.06%
2021/11/22	0	29.30	0	29.30	29.40	0	8,569	0.00%
2021/11/19	1	29.05	7	29.01	29.20	-6	8,606	-0.07%
2021/11/18	3	28.82	0	0.00	28.80	3	8,619	0.03%
2021/11/17	8	28.83	0.2	28.90	28.80	7.9	8,680	0.09%
2021/11/16	0	0.00	3	28.90	29.05	-3	8,713	-0.03%
2021/11/15	5	28.70	0.5	28.85	28.75	4.5	8,784	0.05%
2021/11/10	0	0.00	1	28.90	28.95	-1	9,163	-0.01%
2021/11/09	0	0.00	1	28.75	28.85	-1	9,297	-0.01%
2021/11/08	5	28.39	1.2	28.56	28.45	3.8	9,288	0.04%
2021/11/05	0.1	29.40	0	0.00	29.55	0.1	9,167	0.00%
2021/11/04	0	0.00	14	29.72	29.80	-14	9,214	-0.15%
2021/11/03	0.1	29.20	0	29.20	29.30	0.1	9,028	0.00%
2021/11/02	0	0.00	6	29.20	29.20	-6	9,382	-0.06%
2021/11/01	2	29.15	28	28.88	29.10	-26	9,537	-0.27%
2021/10/29	3	29.25	11	29.10	29.20	-8	9,619	-0.08%
2021/10/28	0	0.00	2	29.30	29.35	-2	9,800	-0.02%
2021/10/27	10	29.30	0	0.00	29.35	10	9,985	0.10%
2021/10/26	0	29.05	4	29.16	29.30	-4	10,226	-0.04%
2021/10/21	0	0.00	2	29.15	29.10	-2	10,481	-0.02%
2021/10/20	0	0.00	14	28.82	28.90	-14	10,426	-0.13%
2021/10/15	0	0.00	2	28.60	28.70	-2	12,208	-0.02%
2021/10/14	0	28.50	10	28.60	28.40	-10	12,692	-0.08%
2021/10/13	0	0.00	5	28.75	28.70	-5	12,980	-0.04%
2021/10/12	5	28.60	2	28.43	28.70	3	13,135	0.02%
2021/10/08	35	28.48	0.1	28.48	28.40	34.9	13,243	0.26%
2021/10/07	4	28.24	6	28.33	28.35	-2	13,279	-0.02%
2021/10/06	5	27.30	1	27.40	27.55	4	13,170	0.03%
2021/10/04	1	27.20	0	0.00	27.15	1	13,283	0.01%
2021/10/01	1	27.25	0	0.00	27.45	1	13,427	0.01%
2021/09/30	0	0.00	3	27.30	27.50	-3	13,451	-0.02%
2021/09/29	2	27.35	0	0.00	27.25	2	13,541	0.01%
2021/09/24	1	27.65	1	27.80	27.70	0	14,038	0.00%
2021/09/23	0	0.00	20.2	27.65	27.75	-20.2	14,059	-0.14%
2021/09/17	1	27.70	0	0.00	27.70	1	14,159	0.01%
2021/09/15	20	27.54	0.1	27.50	27.75	19.9	14,166	0.14%
2021/09/13	2	27.00	2	27.05	27.05	0	14,016	0.00%
2021/09/10	0	0.00	1	27.20	27.15	-1	14,056	-0.01%
2021/09/09	2	27.00	0	0.00	27.10	2	14,211	0.01%
2021/09/08	0	0.00	1	27.50	27.20	-1	14,292	-0.01%
2021/09/06	0	0.00	5	27.65	27.55	-5	14,502	-0.03%
2021/09/01	0	0.00	2	27.70	27.55	-2	14,856	-0.01%
2021/08/31	2	27.45	3	27.50	27.40	-1	14,874	-0.01%
2021/08/30	0	0.00	1	27.50	27.65	-1	14,854	-0.01%
2021/08/27	0	0.00	1.1	27.50	27.50	-1.1	14,902	-0.01%
2021/08/26	4	27.68	0	0.00	27.35	4	14,962	0.03%
2021/08/25	3	27.83	0.1	27.81	27.75	2.9	15,092	0.02%
2021/08/24	0	0.00	3	27.53	27.60	-3	15,225	-0.02%
2021/08/23	3	27.07	0	0.00	26.95	3	15,310	0.02%
2021/08/20	0	0.00	0	27.05	26.90	0	15,435	0.00%
2021/08/19	0.1	26.95	0	0.00	26.70	0.1	16,216	0.00%
2021/08/18	2	26.60	11	26.90	27.00	-9	16,212	-0.06%
2021/08/17	1	26.75	2	26.83	26.75	-1	16,279	-0.01%
2021/08/16	6	26.76	10	27.05	26.70	-4	16,316	-0.02%
2021/08/13	1.1	27.06	0	0.00	27.15	1.1	16,292	0.01%
2021/08/12	1	27.25	0	0.00	27.35	1	16,283	0.01%
2021/08/11	7	27.25	0	0.00	27.20	7	16,355	0.04%
2021/08/10	1	27.15	0	0.00	27.20	1	16,448	0.01%
2021/08/09	5	27.27	3	27.25	27.30	2	16,610	0.01%
2021/08/06	9	27.55	7	27.58	27.70	2	16,679	0.01%
2021/08/05	5.5	27.30	0	0.00	27.10	5.5	16,561	0.03%
2021/08/03	10	27.17	5	27.60	27.40	5	17,018	0.03%
2021/08/02	5	27.50	3	27.45	27.60	2	17,057	0.01%
2021/07/30	9	27.86	2	27.90	27.75	7	16,996	0.04%
2021/07/29	2	28.08	0	0.00	28.00	2	16,936	0.01%
2021/07/28	5	27.85	0	0.00	28.05	5	17,088	0.03%
2021/07/27	4	28.19	0	0.00	28.15	4	17,297	0.02%
2021/07/26	21	28.19	0	0.00	28.10	21	17,603	0.12%
2021/07/23	1	28.15	0	0.00	28.10	1	17,588	0.01%
2021/07/22	26	28.32	0	0.00	28.20	26	17,556	0.15%
2021/07/21	34	28.22	2	28.05	28.05	32	17,414	0.18%
2021/07/20	22.5	31.31	3	31.25	31.20	19.5	16,072	0.12%
2021/07/19	4	31.46	1	31.45	31.65	3	15,731	0.02%
2021/07/16	7	31.76	0	0.00	31.75	7	15,823	0.04%
2021/07/15	6	32.25	0	0.00	31.95	6	15,840	0.04%
2021/07/14	13.2	32.18	25	32.21	32.10	-11.8	15,771	-0.07%
2021/07/13	3	32.50	5	32.45	32.20	-2	15,830	-0.01%
2021/07/12	25	32.68	0	0.00	32.65	25	15,761	0.16%
2021/07/09	5	32.66	0	0.00	32.70	5	15,802	0.03%
2021/07/08	6	32.84	0.2	32.80	32.80	5.8	16,007	0.04%
2021/07/07	6	32.72	0	0.00	32.75	6	16,035	0.04%
2021/07/06	0	0.00	7	32.59	32.70	-7	16,221	-0.04%
2021/07/05	23	32.46	1	32.60	32.55	22	16,263	0.14%
2021/07/02	6.5	32.32	6	31.98	32.35	0.5	16,203	0.00%
2021/07/01	0.2	31.20	0	0.00	31.05	0.2	16,089	0.00%
2021/06/29	2	30.75	2	30.80	30.75	0	16,144	0.00%
2021/06/28	0	30.85	1	30.95	30.80	-1	16,267	-0.01%
2021/06/25	1	30.90	5	30.90	30.80	-4	16,274	-0.02%
2021/06/24	0	0.00	2	30.45	30.40	-2	16,354	-0.01%
2021/06/22	1	30.55	2	30.55	30.40	-1	16,918	-0.01%
2021/06/21	4	30.43	3	30.45	30.30	1	17,834	0.01%
2021/06/18	1	30.75	21	30.75	30.65	-20	18,194	-0.11%
2021/06/17	5	30.78	0	0.00	30.60	5	18,405	0.03%
2021/06/16	0	0.00	1	30.55	30.60	-1	19,062	-0.01%
2021/06/15	0.1	30.25	2	30.25	30.15	-1.9	19,614	-0.01%
2021/06/10	1	29.95	1	30.20	30.25	0	19,681	0.00%
2021/06/09	1	30.30	50	30.20	30.20	-49	19,730	-0.25%
2021/06/07	1	30.95	0	0.00	30.55	1	19,818	0.01%
2021/06/04	0	0.00	2	30.90	30.95	-2	19,841	-0.01%
2021/06/03	1	31.40	1	31.35	31.25	0	19,870	0.00%
2021/06/02	5	31.39	3	31.30	31.35	2	19,923	0.01%
2021/06/01	4	31.19	4	31.40	31.40	0	19,887	0.00%
2021/05/31	3	30.75	1	30.70	30.75	2	19,846	0.01%
2021/05/28	1	30.15	0	0.00	30.55	1	19,835	0.01%
2021/05/27	3	29.60	1	29.60	29.55	2	19,905	0.01%
2021/05/26	0	0.00	1	29.70	29.70	-1	19,518	-0.01%
2021/05/24	2	29.15	1	29.20	29.30	1	19,634	0.01%
2021/05/21	3	29.13	0.1	29.25	29.10	2.9	19,682	0.01%
2021/05/19	3	28.87	10	29.05	29.15	-7	19,594	-0.04%
2021/05/18	10	28.65	1	28.65	28.70	9	19,648	0.05%
2021/05/17	2	28.28	0	0.00	27.90	2	19,605	0.01%
2021/05/14	2	29.50	2	29.70	29.55	0	19,375	0.00%
2021/05/13	3	29.88	0	0.00	29.70	3	19,318	0.02%
2021/05/12	8	30.03	15	29.67	30.00	-7	19,135	-0.04%
2021/05/11	2	30.60	0	0.00	30.50	2	18,813	0.01%
2021/05/10	1	30.50	0	0.00	31.20	1	18,683	0.01%
2021/05/07	1	31.05	17	30.96	31.15	-16	19,015	-0.08%
2021/05/04	0	0.00	17	30.88	31.15	-17	19,961	-0.09%
2021/05/03	9	31.77	5	31.73	31.65	4	19,780	0.02%
2021/04/29	3	32.50	0	0.00	32.70	3	19,586	0.02%
2021/04/28	1	32.60	3	32.60	32.70	-2	19,594	-0.01%
2021/04/27	2	32.63	0.2	32.70	32.60	1.8	19,730	0.01%
2021/04/26	14.2	32.67	3.1	32.56	32.80	11.1	19,659	0.06%
2021/04/23	5	32.29	0	0.00	32.45	5	19,574	0.03%
2021/04/22	3.9	32.74	13	32.72	32.55	-9.2	19,688	-0.05%
2021/04/21	15	32.98	2	33.15	33.00	13	19,681	0.07%
2021/04/20	1	33.05	27	33.10	33.10	-26	19,604	-0.13%
2021/04/19	11	33.10	0	0.00	33.05	11	19,556	0.06%
2021/04/15	9	32.82	1	32.75	32.85	8	19,541	0.04%
2021/04/14	9	32.89	52	32.99	33.00	-43	19,450	-0.22%
2021/04/13	21	33.38	13	33.22	33.15	8	19,250	0.04%
2021/04/12	23	33.56	0	0.00	33.40	23	19,191	0.12%
2021/04/09	5	33.72	5	33.75	33.70	0	19,040	0.00%
2021/04/08	1	33.60	0	0.00	33.55	1	18,929	0.01%
2021/04/07	7	33.45	1	33.45	33.45	6	18,819	0.03%
2021/04/01	6	33.61	1	33.50	33.40	5	18,698	0.03%
2021/03/31	7.3	33.68	0	0.00	33.50	7.3	18,637	0.04%
2021/03/30	8	33.68	104	33.70	33.85	-96	18,519	-0.52%	大賣/
2021/03/29	1	33.35	0	0.00	33.55	1	18,451	0.01%
2021/03/25	2	33.10	0	0.00	33.20	2	18,661	0.01%
2021/03/24	15.4	33.79	7	33.71	33.75	8.4	18,375	0.05%
2021/03/23	3	34.25	5	34.40	34.75	-2	17,678	-0.01%
2021/03/22	5	34.07	13	34.11	34.35	-8	17,445	-0.05%
2021/03/19	3	33.90	20	33.85	33.85	-17	17,615	-0.10%
2021/03/18	0	0.00	9	33.78	33.85	-9	17,268	-0.05%
2021/03/17	10	32.60	10	32.65	32.65	0	16,685	0.00%
2021/03/16	2	32.63	0	0.00	32.60	2	16,767	0.01%
2021/03/15	1	32.65	0	0.00	32.60	1	16,836	0.01%
2021/03/11	1	32.35	1	32.20	32.25	0	16,894	0.00%
2021/03/10	1.5	32.10	3	32.23	32.10	-1.5	16,992	-0.01%
2021/03/09	0	0.00	1	32.00	32.00	-1	17,174	-0.01%
2021/03/08	1	31.70	0	0.00	31.80	1	17,336	0.01%
2021/03/05	0	0.00	2	31.40	31.65	-2	17,400	-0.01%
2021/03/04	1	31.10	1	31.25	31.35	0	17,900	0.00%
2021/03/02	2	31.80	3	31.67	31.35	-1	17,826	-0.01%
2021/02/26	3.9	31.53	0	0.00	32.00	3.9	17,634	0.02%
2021/02/23	20.1	31.75	5	31.77	31.80	15.1	17,047	0.09%
2021/02/22	1	31.25	0	0.00	31.30	1	16,982	0.01%
2021/02/19	1	30.75	1	30.85	31.15	0	17,001	0.00%
2021/02/17	2	30.90	5	31.10	31.00	-3	17,080	-0.02%
2021/02/05	0	0.00	1.4	30.84	30.80	-1.4	17,294	-0.01%
2021/02/03	1	31.20	1	31.00	31.10	0	17,275	0.00%
2021/02/02	2	31.13	3	31.22	31.15	-1	17,264	-0.01%
2021/02/01	2	30.88	0	0.00	31.10	2	17,212	0.01%
2021/01/28	1	31.60	8	32.63	32.70	-7	16,547	-0.04%
2021/01/27	2.1	31.86	13.1	32.02	32.35	-11	15,969	-0.07%
2021/01/26	0	0.00	3	31.20	30.85	-3	15,400	-0.02%
2021/01/25	2.4	30.98	2	31.15	31.20	0.4	15,324	0.00%
2021/01/22	0	0.00	3	30.63	30.70	-3	15,169	-0.02%
2021/01/21	0.5	30.25	1	30.20	29.90	-0.5	15,053	0.00%
2021/01/20	3	30.00	6	30.37	30.00	-3	15,065	-0.02%
2021/01/19	0	0.00	7	30.96	30.75	-7	14,868	-0.05%
2021/01/18	0	0.00	4	30.60	30.65	-4	14,940	-0.03%
2021/01/15	3	31.43	1	31.60	31.00	2	14,884	0.01%
2021/01/14	1	31.60	16	31.41	31.65	-15	14,880	-0.10%
2021/01/13	0	0.00	2	31.00	30.90	-2	14,588	-0.01%
2021/01/12	1	30.75	12	30.65	30.85	-11	14,473	-0.08%
2021/01/11	1	30.95	1	30.70	31.00	0	14,358	0.00%
2021/01/08	1	30.60	2	30.80	31.00	-1	14,310	-0.01%
2021/01/07	0	0.00	3	30.45	30.50	-3	14,310	-0.02%
2021/01/06	4	30.31	2	30.35	30.35	2	14,332	0.01%
2021/01/05	0	0.00	3	30.38	30.50	-3	14,261	-0.02%
2021/01/04	3	30.95	2	30.75	30.80	1	14,338	0.01%
2020/12/31	4	30.85	3	30.97	31.00	1	14,232	0.01%
2020/12/30	0	0.00	1	31.00	31.15	-1	14,284	-0.01%
2020/12/29	1	31.05	2	31.15	30.95	-1	14,241	-0.01%
2020/12/28	0	0.00	2	30.85	31.05	-2	14,242	-0.01%
2020/12/25	5	30.74	1	30.60	30.55	4	14,281	0.03%
2020/12/24	0	0.00	26	30.47	30.65	-26	14,304	-0.18%
2020/12/23	11	29.95	5	30.00	30.00	6	14,316	0.04%
2020/12/22	8	30.14	1	30.20	30.05	7	14,312	0.05%
2020/12/21	6	29.66	4	29.85	30.05	2	14,500	0.01%
2020/12/17	2	30.63	6	30.33	30.40	-4	14,367	-0.03%
2020/12/16	5	30.55	17	30.74	31.05	-12	14,155	-0.08%
2020/12/15	5	30.03	12	30.17	30.05	-7	14,004	-0.05%
2020/12/14	3	30.75	5	30.83	31.05	-2	13,637	-0.01%
2020/12/11	6	31.58	12	31.63	31.60	-6	13,407	-0.04%
2020/12/10	0	0.00	2	31.68	31.65	-2	13,431	-0.01%
2020/12/09	13	32.05	3	32.07	32.15	10	13,358	0.07%
2020/12/08	7	31.91	11	31.75	31.80	-4	13,298	-0.03%
2020/12/07	5	31.40	0.1	31.45	31.55	4.9	13,328	0.04%
2020/12/04	5	31.09	1	31.30	31.30	4	13,346	0.03%
2020/12/03	10	31.22	7	31.28	31.30	3	13,311	0.02%
2020/12/02	6	31.15	12	31.25	31.45	-6	13,065	-0.05%
2020/12/01	22	30.57	12	30.69	30.65	10	12,992	0.08%
2020/11/30	24	30.88	22	31.24	29.85	2	12,941	0.02%
2020/11/27	24.2	30.69	14.1	30.64	30.95	10.1	12,362	0.08%
2020/11/26	3	30.30	7.5	30.23	30.30	-4.5	12,214	-0.04%
2020/11/25	1	30.25	0	0.00	30.05	1	12,470	0.01%
2020/11/24	0	0.00	1.1	30.33	30.25	-1.1	12,502	-0.01%
2020/11/23	0	0.00	2.1	30.22	30.10	-2.1	12,574	-0.02%
2020/11/20	2	30.05	0.2	29.95	30.05	1.8	12,639	0.01%
2020/11/19	1	30.00	8	29.99	29.95	-7	13,095	-0.05%
2020/11/18	4	30.09	5.2	30.15	30.15	-1.2	13,270	-0.01%
2020/11/17	8	30.15	3	30.27	30.30	5	13,303	0.04%
2020/11/16	8	30.40	2	30.30	30.40	6	13,666	0.04%
2020/11/13	3	29.98	18	30.18	30.30	-15	13,937	-0.11%
2020/11/12	1	29.10	0	0.00	29.20	1	13,711	0.01%
2020/11/11	4	29.38	0	0.00	29.45	4	13,805	0.03%
2020/11/10	1	29.20	0	29.45	29.15	1	13,896	0.01%
2020/11/09	0	0.00	0	29.40	29.50	0	14,204	0.00%
2020/11/06	1	29.10	0	0.00	29.15	1	14,334	0.01%
2020/11/05	0	0.00	1	29.15	29.10	-1	14,507	-0.01%
2020/11/03	0	28.75	1	28.75	28.75	-1	14,804	-0.01%
2020/11/02	1	28.21	2	28.25	28.35	-1	14,923	-0.01%
2020/10/29	4	28.70	0	0.00	28.70	4	15,516	0.03%
2020/10/28	0	0.00	0.2	29.15	29.15	-0.2	15,648	0.00%
2020/10/26	3	29.30	3	29.58	29.30	0	15,965	0.00%
2020/10/23	2	28.83	0	0.00	28.85	2	15,965	0.01%
2020/10/22	1	28.50	0	0.00	28.75	1	16,121	0.01%
2020/10/20	0	0.00	2	28.95	28.95	-2	16,591	-0.01%
2020/10/19	3.2	28.85	0	0.00	28.80	3.2	17,134	0.02%
2020/10/16	0	0.00	1	28.80	28.80	-1	17,377	-0.01%
2020/10/15	3	29.28	0	0.00	29.10	3	17,940	0.02%
2020/10/14	0.1	29.05	0	0.00	29.05	0.1	18,796	0.00%
2020/10/13	2	28.45	3	28.57	28.70	-1	19,194	-0.01%
2020/10/12	53.2	28.87	3.1	28.86	28.85	50.1	19,999	0.25%
2020/10/08	0	0.00	2	29.45	29.70	-2	20,058	-0.01%
2020/10/07	2	29.35	4	29.40	29.35	-2	20,337	-0.01%
2020/10/06	0.2	29.75	3	29.77	29.75	-2.8	20,617	-0.01%
2020/10/05	12	29.71	5	29.58	29.55	7	20,907	0.03%
2020/09/30	4	30.06	0	0.00	29.80	4	21,182	0.02%
2020/09/28	1	29.25	2	29.65	29.70	-1	22,677	0.00%
2020/09/25	0	0.00	1	28.95	29.15	-1	23,163	0.00%
2020/09/24	20	28.98	0	0.00	28.85	20	23,278	0.09%
2020/09/23	0	0.00	1	29.95	29.95	-1	23,293	0.00%
2020/09/22	3	29.00	3	29.02	29.10	0	23,223	0.00%
2020/09/21	2	29.70	0	29.60	29.50	2	23,384	0.01%
2020/09/18	2	29.80	0.2	29.85	29.85	1.8	23,772	0.01%
2020/09/17	6	29.72	3.1	29.65	29.65	2.9	24,067	0.01%
2020/09/16	7	30.28	0	0.00	30.10	7	24,572	0.03%
2020/09/15	4	29.73	0	0.00	29.75	4	24,802	0.02%
2020/09/14	3	29.90	3	30.10	30.10	0	25,480	0.00%
2020/09/11	0	0.00	0.1	29.90	29.90	-0.1	26,124	0.00%
2020/09/10	13	29.99	9.1	30.01	29.80	3.9	26,381	0.01%
2020/09/09	35	30.11	1	30.10	30.45	34	26,211	0.13%
2020/09/08	6	30.90	7	30.82	30.70	-1	26,220	0.00%
2020/09/04	1	31.75	15	30.65	31.75	-14	26,490	-0.05%
2020/09/03	25	32.00	0	0.00	31.70	25	26,531	0.09%
2020/09/02	4	32.05	2	32.18	32.25	2	26,768	0.01%
2020/09/01	1	31.80	0	0.00	32.35	1	26,957	0.00%
2020/08/31	4	32.60	0	0.00	31.90	4	26,976	0.01%
2020/08/28	2.7	32.64	1	32.70	32.60	1.7	26,817	0.01%
2020/08/27	70	33.07	0	0.00	33.15	70	26,914	0.26%
2020/08/26	6	33.49	3	33.30	33.60	3	26,905	0.01%
2020/08/25	16	33.47	2	33.98	34.00	14	26,848	0.05%
2020/08/24	1	32.30	3	32.12	32.60	-2	26,739	-0.01%
2020/08/21	7	31.26	2	31.48	31.30	5	26,576	0.02%
2020/08/20	43	30.85	0	0.00	30.90	43	26,599	0.16%
2020/08/19	39	32.64	14	33.10	32.40	25	26,146	0.10%
2020/08/18	3	34.05	3.1	33.97	33.90	-0.1	25,677	0.00%
2020/08/17	3	34.50	1	34.50	34.50	2	25,642	0.01%
2020/08/14	2	34.90	0	0.00	34.75	2	25,563	0.01%
2020/08/13	6	35.20	9	35.12	34.85	-3	25,531	-0.01%
2020/08/12	1	34.40	4	34.60	34.70	-3	25,390	-0.01%
2020/08/11	9	33.89	3	34.00	34.00	6	25,355	0.02%
2020/08/10	8	34.61	3	34.50	34.50	5	25,399	0.02%
2020/08/06	8	34.56	2	34.95	34.95	6	25,295	0.02%
2020/08/05	5	34.95	6	35.18	34.90	-1	25,235	0.00%
2020/08/04	2	34.90	11	34.96	35.00	-9	24,978	-0.04%
2020/08/03	9	33.89	2	33.80	33.85	7	24,798	0.03%
2020/07/31	4	34.86	3	34.82	34.50	1	24,671	0.00%
2020/07/30	9	34.48	4	34.58	34.60	5	24,446	0.02%
2020/07/29	1	33.45	1	33.90	33.80	0	24,306	0.00%
2020/07/28	2	33.75	1	33.30	33.25	1	24,304	0.00%
2020/07/27	3	33.32	2	33.20	33.25	1	24,479	0.00%
2020/07/24	13	34.67	10	34.26	34.10	3	24,440	0.01%
2020/07/23	13	35.67	28	35.55	35.60	-15	23,976	-0.06%
2020/07/22	6	34.19	2	34.20	34.25	4	23,476	0.02%
2020/07/21	10	34.17	9	33.82	33.90	1	23,295	0.00%
2020/07/20	25	32.68	8	33.11	32.95	17	22,719	0.07%
2020/07/17	13	35.72	5	35.62	35.80	8	21,717	0.04%
2020/07/16	23	35.51	69	35.36	36.00	-46	21,458	-0.21%
2020/07/15	0	0.00	3	34.30	34.05	-3	20,700	-0.01%
2020/07/14	12	34.06	0	0.00	34.10	12	20,543	0.06%
2020/07/13	5	34.05	6	33.82	34.20	-1	20,361	0.00%
2020/07/10	8	32.72	12	32.72	32.55	-4	20,175	-0.02%
2020/07/09	8	33.98	5	33.74	33.40	3	20,251	0.01%
2020/07/08	20	33.38	5	33.64	33.45	15	19,957	0.08%
2020/07/07	31	35.16	4	34.60	34.50	27	19,252	0.14%
2020/07/06	16	38.28	13.1	38.00	38.65	2.9	18,297	0.02%
2020/07/03	2	37.30	7	37.11	37.20	-5	17,841	-0.03%
2020/07/02	1	37.35	10.1	36.46	37.15	-9.1	17,796	-0.05%
2020/07/01	29	36.79	13	36.92	36.80	16	17,701	0.09%
2020/06/30	1	36.00	17	35.86	35.80	-16	17,522	-0.09%
2020/06/29	10	35.52	10	35.10	35.65	0	17,474	0.00%
2020/06/24	4	35.96	7	36.13	35.65	-3	17,243	-0.02%
2020/06/23	3	36.07	5	35.80	36.00	-2	17,191	-0.01%
2020/06/19	4	34.65	5	34.93	34.65	-1	16,876	-0.01%
2020/06/18	14	34.00	12	33.82	34.00	2	16,268	0.01%
2020/06/17	2	32.20	2	32.15	32.25	0	15,614	0.00%
2020/06/16	2	31.40	3	31.42	31.45	-1	15,581	-0.01%
2020/06/15	1	31.80	0	0.00	31.10	1	15,850	0.01%
2020/06/12	4	30.65	7	30.45	30.70	-3	15,963	-0.02%
2020/06/11	9	31.07	5	31.00	30.65	4	16,131	0.02%
2020/06/10	0	0.00	1.3	31.34	31.45	-1.3	16,046	-0.01%
2020/06/09	3	31.37	18	31.10	31.15	-15	16,115	-0.09%
2020/06/08	1.5	30.05	16	30.16	30.45	-14.5	16,095	-0.09%
2020/06/05	1	29.95	3	29.87	29.80	-2	15,920	-0.01%
2020/06/04	1	29.65	0	0.00	29.85	1	15,885	0.01%
2020/06/03	4.9	29.60	0	0.00	29.55	4.9	15,994	0.03%
2020/06/02	5	29.15	1	29.20	29.15	4	15,975	0.03%
2020/06/01	1	28.90	10	28.89	29.00	-9	15,911	-0.06%
2020/05/29	3	28.23	0	0.00	28.60	3	15,862	0.02%
2020/05/28	4	28.66	4	28.65	28.50	0	15,593	0.00%
2020/05/27	3.5	28.41	11	28.45	28.60	-7.5	15,671	-0.05%
2020/05/26	0	0.00	4	28.35	28.20	-4	15,660	-0.03%
2020/05/25	3	27.97	2	28.10	28.20	1	15,661	0.01%
2020/05/22	2	28.18	0	0.00	28.40	2	15,642	0.01%
2020/05/21	0	0.00	1	28.25	28.35	-1	15,516	-0.01%
2020/05/20	0.5	28.00	2	28.40	28.15	-1.5	15,471	-0.01%
2020/05/19	1	28.05	14	28.23	28.30	-13	15,304	-0.08%
2020/05/18	5	27.62	0	0.00	27.55	5	15,109	0.03%
2020/05/15	6	28.06	1	28.30	28.10	5	14,963	0.03%
2020/05/14	0	0.00	1	28.15	27.95	-1	14,826	-0.01%
2020/05/13	4	27.58	0	0.00	27.55	4	14,627	0.03%
2020/05/12	3	27.77	0.5	27.70	27.50	2.5	14,527	0.02%
2020/05/11	2	27.73	1	27.85	27.80	1	14,438	0.01%
2020/05/08	9	27.46	1	27.75	27.45	8	14,348	0.06%
2020/05/07	1	27.75	0	0.00	27.70	1	14,148	0.01%
2020/05/06	1	27.90	0	0.00	27.80	1	14,116	0.01%
2020/05/05	1	27.95	1	28.00	27.75	0	14,084	0.00%
2020/05/04	8	27.48	0	0.00	27.85	8	14,076	0.06%
2020/04/30	9	27.89	5.3	28.20	28.25	3.7	14,023	0.03%
2020/04/29	3	27.42	9	27.36	27.70	-6	13,812	-0.04%
2020/04/28	0.5	26.75	25	26.80	26.90	-24.5	13,693	-0.18%
2020/04/27	0.7	26.50	28	26.46	26.50	-27.3	14,075	-0.19%
2020/04/24	0.2	26.00	1	26.10	26.00	-0.8	14,009	-0.01%
2020/04/23	0	0.00	6	25.89	26.00	-6	14,093	-0.04%
2020/04/22	2.1	25.08	6	25.40	25.55	-3.9	14,082	-0.03%
2020/04/21	17	25.56	0	0.00	25.30	17	14,140	0.12%
2020/04/20	2	26.10	1	26.05	26.00	1	14,000	0.01%
2020/04/17	2	26.18	3	26.65	26.05	-1	13,943	-0.01%
2020/04/16	14	26.12	1	26.20	26.20	13	13,857	0.09%
2020/04/15	31	26.46	16	26.41	26.50	15	13,799	0.11%
2020/04/14	15	26.77	45	26.45	26.70	-30	13,667	-0.22%
2020/04/13	1	25.30	5.4	25.48	25.65	-4.4	13,389	-0.03%
2020/04/10	1	25.15	6.8	25.19	25.25	-5.8	13,364	-0.04%
2020/04/09	32	25.20	1	25.40	25.05	31	13,461	0.23%
2020/04/08	1.2	25.37	1	25.15	25.10	0.2	13,400	0.00%
2020/04/07	5	25.25	9	25.34	25.20	-4	13,319	-0.03%
2020/04/06	0	0.00	4	25.14	25.15	-4	13,189	-0.03%
2020/04/01	7	24.45	10.9	24.49	24.40	-3.9	12,942	-0.03%
2020/03/31	0	0.00	4	24.15	24.50	-4	12,762	-0.03%
2020/03/30	1	23.85	5	23.22	23.85	-4	12,531	-0.03%
2020/03/27	6	24.13	6	23.95	23.75	0	12,401	0.00%
2020/03/26	3	23.98	3	24.03	24.00	0	12,097	0.00%
2020/03/25	0	0.00	3	23.20	23.20	-3	11,530	-0.03%
2020/03/24	2	20.88	6	20.97	21.10	-4	11,524	-0.03%
2020/03/23	4	19.19	0	0.00	19.20	4	11,424	0.04%
2020/03/20	19	20.20	5.5	20.04	20.40	13.5	11,436	0.12%
2020/03/19	5	19.01	8	19.10	18.65	-3	11,212	-0.03%
2020/03/18	3	20.30	3	20.62	20.10	0	10,953	0.00%
2020/03/17	9	21.01	1	20.80	20.80	8	10,800	0.07%
2020/03/16	1	22.15	0	0.00	22.15	1	10,897	0.01%
2020/03/13	8	23.06	18	22.11	23.00	-10	10,808	-0.09%
2020/03/12	12	23.46	14	23.55	23.65	-2	10,546	-0.02%
2020/03/11	5	24.85	2	25.33	24.70	3	10,399	0.03%
2020/03/10	1	24.80	3	25.17	25.05	-2	10,345	-0.02%
2020/03/09	17.1	25.49	9	25.71	25.30	8.1	10,423	0.08%
2020/03/06	7	26.49	0	0.00	26.25	7	10,701	0.07%
2020/03/05	1	27.10	2	27.45	27.20	-1	10,607	-0.01%
2020/03/04	0.7	27.20	1	27.25	27.20	-0.3	10,769	0.00%
2020/03/03	1	27.10	0	0.00	26.90	1	10,713	0.01%
2020/03/02	4.5	26.63	2	27.15	26.55	2.5	10,732	0.02%
2020/02/27	0	0.00	4	27.34	27.05	-4	10,841	-0.04%
2020/02/26	2	27.13	4	27.21	27.10	-2	10,759	-0.02%
2020/02/25	1	27.00	0	0.00	27.25	1	10,791	0.01%
2020/02/24	1	27.45	0	0.00	27.45	1	10,898	0.01%
2020/02/21	1	27.80	3	27.88	27.90	-2	10,999	-0.02%
2020/02/20	2	27.98	1	28.05	28.10	1	11,198	0.01%
2020/02/19	3	28.07	7	28.08	28.10	-4	11,376	-0.04%
2020/02/18	2	27.53	2	27.85	27.85	0	11,906	0.00%
2020/02/17	8	27.81	0	0.00	27.60	8	12,063	0.07%
2020/02/13	0.5	28.15	1	28.35	28.30	-0.5	12,462	0.00%
2020/02/12	0	0.00	2	28.25	28.25	-2	12,603	-0.02%
2020/02/10	1	27.60	0	0.00	27.95	1	13,055	0.01%
2020/02/07	1.5	28.13	1	28.25	28.25	0.5	13,396	0.00%
2020/02/06	0	0.00	3	28.12	28.25	-3	13,598	-0.02%
2020/02/05	3	27.70	3.1	27.65	27.80	-0.1	13,831	0.00%
2020/02/04	1.5	27.77	7	27.62	28.00	-5.5	13,873	-0.04%
2020/02/03	1	26.65	5	27.00	27.00	-4	14,180	-0.03%
2020/01/31	2	27.40	4	27.81	27.25	-2	14,150	-0.01%
2020/01/30	4	27.19	3	27.22	27.20	1	14,227	0.01%
2020/01/20	0	0.00	2	29.45	29.40	-2	13,968	-0.01%
2020/01/17	2.5	29.18	3	29.18	29.30	-0.5	14,035	0.00%
2020/01/16	1	28.65	0	0.00	28.90	1	14,048	0.01%
2020/01/15	3.5	28.89	4	29.10	28.90	-0.5	14,243	0.00%
2020/01/14	4.5	28.56	2	28.85	28.85	2.5	14,230	0.02%
2020/01/10	6.5	28.72	2	28.75	28.75	4.5	14,387	0.03%
2020/01/09	1.5	28.58	20	28.62	28.70	-18.5	14,426	-0.13%
2020/01/08	13	28.10	4	28.36	28.10	9	14,552	0.06%
2020/01/07	13	28.28	4	28.40	28.50	9	14,568	0.06%
2020/01/06	3	28.12	5	28.10	28.00	-2	14,593	-0.01%
2020/01/03	4	28.28	9.1	28.34	28.30	-5.1	14,687	-0.03%
2020/01/02	1	28.50	0	0.00	28.40	1	14,707	0.01%
2019/12/31	5	28.39	1	28.35	28.35	4	14,712	0.03%
2019/12/30	7	28.62	0	0.00	28.60	7	14,838	0.05%
2019/12/27	1.5	28.83	0	0.00	28.90	1.5	14,891	0.01%
2019/12/26	3	28.90	0	0.00	28.90	3	14,936	0.02%
2019/12/25	9	29.07	3	29.28	29.10	6	15,064	0.04%
2019/12/24	3.8	28.83	0	0.00	28.70	3.8	15,224	0.02%
2019/12/23	3.5	29.30	0	0.00	29.15	3.5	15,260	0.02%
2019/12/20	1.5	29.57	0	0.00	29.50	1.5	15,401	0.01%
2019/12/19	0.5	29.60	0	0.00	29.75	0.5	15,800	0.00%
2019/12/18	3.5	29.79	1	29.85	29.85	2.5	16,361	0.02%
2019/12/17	0.5	29.65	5	29.58	29.80	-4.5	16,488	-0.03%
2019/12/16	10.8	29.59	21	29.35	29.30	-10.2	16,446	-0.06%
2019/12/13	0	0.00	2	29.68	29.85	-2	16,464	-0.01%
2019/12/12	0	0.00	10	29.77	29.60	-10	16,528	-0.06%
2019/12/11	6	29.60	5	29.73	29.50	1	16,473	0.01%
2019/12/10	0.5	29.30	1	29.45	29.45	-0.5	16,087	0.00%
2019/12/09	1.5	29.22	0	0.00	29.20	1.5	16,067	0.01%
2019/12/06	3.5	29.22	6	29.33	29.20	-2.5	16,193	-0.02%
2019/12/04	2	28.73	0	0.00	29.00	2	16,134	0.01%
2019/12/03	23	28.88	15	28.62	28.90	8	16,043	0.05%
2019/12/02	2	27.38	25	27.56	27.80	-23	15,582	-0.15%
2019/11/29	12	28.05	20	27.75	27.70	-8	15,501	-0.05%
2019/11/28	6.5	28.63	12	28.60	28.55	-5.5	15,398	-0.04%
2019/11/27	1	28.50	25	28.85	29.00	-24	15,720	-0.15%
2019/11/26	3	28.77	5	28.84	28.90	-2	15,593	-0.01%
2019/11/25	4	28.86	0	0.00	28.95	4	15,329	0.03%
2019/11/22	0	0.00	2.1	29.24	29.20	-2.1	15,395	-0.01%
2019/11/21	4.5	28.97	3	29.10	29.10	1.5	15,428	0.01%
2019/11/20	2.5	29.24	6.1	29.34	29.40	-3.6	15,357	-0.02%
2019/11/19	10.5	29.00	7	29.17	29.25	3.5	15,375	0.02%
2019/11/18	0.5	28.90	6	28.96	29.00	-5.5	15,283	-0.04%
2019/11/15	8.5	28.82	14	28.85	28.65	-5.5	15,348	-0.04%
2019/11/14	3	28.35	0	0.00	28.45	3	14,816	0.02%
2019/11/13	1.5	27.70	17.3	28.36	28.15	-15.8	14,716	-0.11%
2019/11/12	1	27.70	4	27.90	27.80	-3	14,432	-0.02%
2019/11/11	14	27.96	3	28.45	27.90	11	14,370	0.08%
2019/11/08	10.5	27.96	26	28.12	28.35	-15.5	14,454	-0.11%
2019/11/07	0	0.00	2	27.65	27.40	-2	14,066	-0.01%
2019/11/06	5	27.10	23	27.17	27.25	-18	13,955	-0.13%
2019/11/05	26	27.80	1	27.75	27.85	25	13,638	0.18%
2019/11/04	0	0.00	2	28.28	28.40	-2	13,530	-0.01%
2019/11/01	2	27.95	2	28.10	28.00	0	13,342	0.00%
2019/10/31	10.5	27.90	7	27.94	27.95	3.5	13,405	0.03%
2019/10/30	6	27.53	6	27.45	27.45	0	13,076	0.00%
2019/10/29	2	27.40	5	27.33	27.40	-3	13,054	-0.02%
2019/10/28	8	27.86	1	27.80	27.80	7	12,961	0.05%
2019/10/25	2.5	27.35	3	27.37	27.50	-0.5	12,842	0.00%
2019/10/24	6	27.20	0	0.00	27.35	6	12,854	0.05%
2019/10/23	37.5	27.13	10.9	27.18	27.20	26.6	12,839	0.21%
2019/10/22	15.5	26.85	1	26.90	26.85	14.5	12,684	0.11%
2019/10/21	8	26.68	10	26.86	26.70	-2	12,887	-0.02%
2019/10/18	0	0.00	6	26.43	26.35	-6	13,179	-0.05%
2019/10/17	0	0.00	2	26.45	26.50	-2	13,667	-0.01%
2019/10/16	0.5	26.35	5	26.37	26.50	-4.5	13,844	-0.03%
2019/10/15	3.5	26.11	1	26.35	26.20	2.5	13,844	0.02%
2019/10/14	0.5	26.15	2.1	26.34	26.30	-1.6	13,859	-0.01%
2019/10/09	0	0.00	4	26.30	26.10	-4	13,797	-0.03%
2019/10/08	0.5	26.10	2	26.38	26.25	-1.5	13,737	-0.01%
2019/10/07	3.5	26.14	1	26.45	26.20	2.5	13,745	0.02%
2019/10/04	3	26.02	4	26.20	26.15	-1	13,782	-0.01%
2019/10/03	2.9	25.32	9	25.75	25.90	-6.1	13,608	-0.04%
2019/10/02	3	25.25	1	25.65	25.50	2	13,621	0.01%
2019/10/01	0	0.00	11	25.66	25.70	-11	13,533	-0.08%
2019/09/27	10	25.31	10	25.26	25.05	0	13,417	0.00%
2019/09/26	1	25.95	0	0.00	26.00	1	13,272	0.01%
2019/09/25	2	25.93	3	25.95	26.20	-1	13,181	-0.01%
2019/09/24	7.5	26.20	34	26.28	26.10	-26.5	13,081	-0.20%
2019/09/23	274.5	26.17	274	25.90	26.00	0.5	12,571	0.00%	大買/大賣/
2019/09/20	0	0.00	4	25.30	25.20	-4	12,048	-0.03%
2019/09/19	3.5	25.19	3	25.30	25.15	0.5	11,799	0.00%
2019/09/18	0	0.00	6	25.11	25.15	-6	11,715	-0.05%
2019/09/17	1	24.70	6	24.81	24.90	-5	11,552	-0.04%
2019/09/16	2	24.23	1.2	24.48	24.50	0.8	11,464	0.01%
2019/09/12	4.5	24.68	0	0.00	24.60	4.5	11,424	0.04%
2019/09/11	0.5	24.90	1	25.10	24.95	-0.5	11,491	0.00%
2019/09/10	0	0.00	2	25.00	25.10	-2	11,467	-0.02%
2019/09/06	0.5	24.85	2	25.08	25.00	-1.5	11,269	-0.01%
2019/09/03	1.5	24.73	3	24.78	24.75	-1.5	11,124	-0.01%
2019/09/02	6	24.94	3	25.08	24.80	3	11,532	0.03%
2019/08/30	2	24.95	12	24.81	24.90	-10	11,450	-0.09%
2019/08/29	0	0.00	0.1	24.25	24.30	-0.1	11,176	0.00%
2019/08/27	1	24.10	4	24.41	24.40	-3	11,426	-0.03%
2019/08/26	5	24.17	1	24.30	24.30	4	12,069	0.03%
2019/08/23	0	0.00	5	24.40	24.50	-5	11,948	-0.04%
2019/08/22	2	24.40	2	24.55	24.55	0	11,966	0.00%
2019/08/21	0	0.00	8	24.29	24.35	-8	12,028	-0.07%
2019/08/20	1	24.10	9	24.16	24.25	-8	11,908	-0.07%
2019/08/19	2	23.70	4	23.69	23.70	-2	11,779	-0.02%
2019/08/16	0	0.00	3	23.65	23.60	-3	11,818	-0.03%
2019/08/15	0	0.00	45	23.31	23.50	-45	11,715	-0.38%
2019/08/14	0	0.00	4	23.66	23.55	-4	11,736	-0.03%
2019/08/13	2	23.10	19	23.25	23.35	-17	11,695	-0.15%
2019/08/12	0	0.00	1	22.60	22.50	-1	11,628	-0.01%
2019/08/08	1	22.40	5	22.50	22.40	-4	11,803	-0.03%
2019/08/07	1	22.50	1	22.55	22.30	0	11,897	0.00%
2019/08/06	5	21.90	1	22.35	22.30	4	12,198	0.03%
2019/08/05	4	22.53	0	0.00	22.45	4	12,441	0.03%
2019/08/02	7	22.75	0	0.00	22.80	7	12,476	0.06%
2019/08/01	1	23.10	0	0.00	23.25	1	12,473	0.01%
2019/07/31	2	23.28	15.1	23.35	23.30	-13.1	12,473	-0.11%
2019/07/30	0	0.00	4	23.59	23.55	-4	12,454	-0.03%
2019/07/29	9	23.27	21	23.32	23.45	-12	12,455	-0.10%
2019/07/26	7	23.56	1	23.55	23.40	6	12,371	0.05%
2019/07/25	4	23.94	51	23.85	23.85	-47	12,380	-0.38%
2019/07/24	7.5	24.30	0	0.00	24.15	7.5	12,430	0.06%
2019/07/23	1	24.40	12	24.14	24.40	-11	12,412	-0.09%
2019/07/22	25	23.76	1	23.80	23.70	24	12,132	0.20%
2019/07/19	0	0.00	15.7	25.37	25.30	-15.7	11,735	-0.13%
2019/07/18	1	25.10	10	25.15	25.10	-9	11,203	-0.08%
2019/07/17	3	25.02	0	0.00	25.00	3	11,151	0.03%
2019/07/16	0	0.00	12	25.13	25.15	-12	11,174	-0.11%
2019/07/15	0	0.00	5	25.10	25.05	-5	11,285	-0.04%
2019/07/12	0	0.00	11.6	25.05	25.05	-11.6	11,573	-0.10%
2019/07/11	2	24.95	3	25.00	24.90	-1	11,869	-0.01%
2019/07/10	0.5	24.70	4	24.65	24.75	-3.5	12,204	-0.03%
2019/07/09	0.5	24.35	0.2	24.35	24.35	0.3	12,318	0.00%
2019/07/08	8	24.38	3	24.43	24.50	5	12,482	0.04%
2019/07/05	0.5	24.15	1.1	24.32	24.15	-0.6	12,679	-0.01%
2019/07/04	0	0.00	1	24.30	24.30	-1	12,992	-0.01%
2019/07/03	0	0.00	1	24.20	24.15	-1	13,292	-0.01%
2019/07/02	3	24.15	10	24.10	24.15	-7	13,840	-0.05%
2019/07/01	3.5	24.32	1	24.40	24.30	2.5	14,354	0.02%
2019/06/28	2	24.10	2	24.20	24.20	0	14,718	0.00%
2019/06/27	3.5	24.19	4	24.23	24.30	-0.5	14,990	0.00%
2019/06/26	0	0.00	7	24.07	24.10	-7	15,236	-0.05%
2019/06/21	3.7	24.02	3	24.05	23.95	0.7	18,037	0.00%
2019/06/20	1	23.90	6	24.01	23.95	-5	18,336	-0.03%
2019/06/19	6.5	23.83	13	23.88	24.05	-6.5	18,417	-0.04%
2019/06/18	2	23.53	2	23.75	23.80	0	18,355	0.00%
2019/06/17	2	23.63	2	23.70	23.60	0	18,325	0.00%
2019/06/14	1	23.60	6.5	23.70	23.75	-5.5	18,554	-0.03%
2019/06/13	3	23.72	1	23.70	23.75	2	18,569	0.01%
2019/06/12	1	23.70	2	23.93	23.90	-1	18,891	-0.01%
2019/06/11	12	23.76	0.5	23.80	23.80	11.5	18,974	0.06%
2019/06/10	10	24.11	7	24.15	24.10	3	18,880	0.02%
2019/06/06	4	22.79	2	22.95	22.85	2	18,457	0.01%
2019/06/05	3	22.80	4	22.84	22.95	-1	18,424	-0.01%
2019/06/04	15	22.25	1	22.50	22.45	14	18,383	0.08%
2019/06/03	4	22.15	7	22.35	22.15	-3	18,382	-0.02%
2019/05/31	13	22.44	3	22.27	22.50	10	18,145	0.06%
2019/05/30	0.5	23.40	3	23.37	23.40	-2.5	17,344	-0.01%
2019/05/29	5	23.29	0	0.00	23.10	5	17,420	0.03%
2019/05/28	1.5	23.77	5	23.47	23.80	-3.5	17,369	-0.02%
2019/05/27	1	23.05	3	23.08	23.05	-2	17,195	-0.01%
2019/05/24	4	23.10	2.5	23.28	22.95	1.5	17,216	0.01%
2019/05/23	2	22.83	2	23.10	23.10	0	17,142	0.00%
2019/05/22	1	22.80	2.5	22.94	22.95	-1.5	17,059	-0.01%
2019/05/21	1	22.60	3	22.97	22.95	-2	17,077	-0.01%
2019/05/20	0	0.00	1	22.75	22.65	-1	16,949	-0.01%
2019/05/17	2	22.73	0.5	22.60	22.55	1.5	16,891	0.01%
2019/05/16	12	23.00	5.5	23.05	23.00	6.5	16,731	0.04%
2019/05/15	0	0.00	2.5	23.49	23.50	-2.5	16,585	-0.02%
2019/05/14	4	22.51	7	22.95	23.20	-3	16,539	-0.02%
2019/05/13	12	23.28	1.5	23.08	23.05	10.5	16,265	0.06%
2019/05/10	5	24.62	3	24.47	24.55	2	15,941	0.01%
2019/05/09	7	24.85	3	24.93	24.55	4	15,889	0.03%
2019/05/08	1	25.05	1	25.50	25.45	0	15,766	0.00%
2019/05/07	0	0.00	3	25.30	25.50	-3	15,905	-0.02%
2019/05/06	5.5	25.08	0	0.00	24.90	5.5	16,503	0.03%
2019/05/03	0	0.00	5	25.60	25.65	-5	16,426	-0.03%
2019/05/02	2	25.55	3	25.55	25.55	-1	16,404	-0.01%
2019/04/30	0	0.00	12	25.29	25.60	-12	16,271	-0.07%
2019/04/29	3	24.77	1	24.95	24.95	2	16,103	0.01%
2019/04/25	0	0.00	3.3	25.37	25.35	-3.3	16,093	-0.02%
2019/04/24	0.3	25.10	0	0.00	25.25	0.3	16,042	0.00%
2019/04/23	13	24.97	14	25.04	25.25	-1	16,059	-0.01%
2019/04/22	9	25.14	8	25.35	25.15	1	15,843	0.01%
2019/04/19	7.5	25.38	7	25.91	25.35	0.5	15,637	0.00%
2019/04/18	4.3	25.74	9	25.89	25.70	-4.7	15,442	-0.03%
2019/04/17	11.5	25.69	0	0.00	25.75	11.5	15,131	0.08%
2019/04/16	2.5	25.61	8	25.84	26.00	-5.5	14,747	-0.04%
2019/04/15	0.5	25.30	13	25.41	25.45	-12.5	14,327	-0.09%
2019/04/12	0.5	25.05	3	25.32	25.20	-2.5	14,136	-0.02%
2019/04/11	2.5	25.21	11	25.26	25.25	-8.5	13,960	-0.06%
2019/04/10	3	24.90	5	25.10	25.15	-2	13,627	-0.01%
2019/04/09	2	24.85	1	24.90	24.90	1	13,305	0.01%
2019/04/08	3	24.97	4	25.04	25.10	-1	12,986	-0.01%
2019/04/03	6.5	24.52	13	24.56	24.60	-6.5	12,377	-0.05%
2019/04/02	5	24.11	7	24.06	24.15	-2	11,849	-0.02%
2019/04/01	8	23.95	10.4	23.99	23.95	-2.4	11,455	-0.02%
2019/03/29	4	23.69	13	23.85	23.70	-9	11,079	-0.08%
2019/03/28	6	23.68	12.3	23.74	23.75	-6.3	10,799	-0.06%
2019/03/27	12.5	23.87	23	23.78	23.75	-10.5	10,385	-0.10%
2019/03/26	10	22.74	6.4	22.87	22.95	3.6	8,924	0.04%
2019/03/25	5	21.69	13.6	21.70	22.25	-8.6	7,985	-0.11%
2019/03/22	2	21.63	5	21.72	21.75	-3	7,552	-0.04%
2019/03/21	5	21.56	3	21.52	21.50	2	7,375	0.03%
2019/03/20	1	21.30	1	21.45	21.45	0	7,320	0.00%
2019/03/19	1	21.35	3	21.28	21.40	-2	7,288	-0.03%
2019/03/18	0	0.00	1	21.10	21.10	-1	7,127	-0.01%
2019/03/15	12	21.02	0	0.00	20.70	12	7,122	0.17%
2019/03/14	0	0.00	2	21.43	21.20	-2	6,784	-0.03%
2019/03/13	0	0.00	3	21.02	21.00	-3	6,751	-0.04%
2019/03/12	0	0.00	3.5	20.91	20.95	-3.5	6,778	-0.05%
2019/03/11	2	20.65	1	20.65	20.65	1	6,805	0.01%
2019/03/08	4	20.70	0.5	20.80	20.65	3.5	6,954	0.05%
2019/03/07	10	20.90	0	0.00	21.00	10	6,980	0.14%
2019/03/06	0	0.00	4.2	21.25	21.20	-4.2	6,975	-0.06%
2019/03/04	22	21.05	22	21.16	21.25	0	7,118	0.00%
2019/02/27	0	0.00	20	21.35	21.35	-20	7,021	-0.28%
2019/02/26	0	0.00	2	21.35	21.30	-2	6,949	-0.03%
2019/02/22	0	0.00	4	21.25	21.30	-4	6,911	-0.06%
2019/02/19	20	21.15	1	21.15	21.15	19	7,018	0.27%
2019/02/18	0.2	21.05	0	0.00	21.10	0.2	7,180	0.00%
2019/02/15	22	21.05	1	21.05	21.00	21	7,222	0.29%
2019/02/14	4	21.05	0	0.00	21.00	4	7,261	0.06%
2019/02/13	6	21.09	1	21.30	21.15	5	7,309	0.07%
2019/02/12	2	21.13	1	21.30	21.10	1	7,220	0.01%
2019/02/11	2.1	21.28	6	21.35	21.30	-3.9	7,158	-0.05%
2019/01/30	10	21.10	2	21.10	21.10	8	7,106	0.11%
2019/01/29	2	20.95	0	0.00	21.00	2	7,104	0.03%
2019/01/28	55	21.33	1	21.30	21.30	54	7,115	0.76%
2019/01/25	15.5	21.07	9	20.96	21.30	6.5	7,064	0.09%
2019/01/24	0.5	20.40	5	20.33	20.50	-4.5	6,412	-0.07%
2019/01/23	5	19.90	1	20.00	20.00	4	6,466	0.06%
2019/01/22	0	0.00	4	19.95	20.00	-4	6,447	-0.06%
2019/01/21	6.6	19.96	2	20.18	20.00	4.6	6,511	0.07%
2019/01/18	13	20.08	3	19.98	20.10	10	6,609	0.15%
2019/01/17	1	19.85	0	0.00	19.80	1	6,717	0.01%
2019/01/16	8	19.70	1	19.80	19.75	7	6,767	0.10%
2019/01/15	0.5	19.65	2	19.65	19.70	-1.5	6,793	-0.02%
2019/01/14	0	0.00	1	19.45	19.40	-1	6,741	-0.01%
2019/01/11	0	0.00	1	19.40	19.35	-1	6,793	-0.01%
2019/01/10	1	19.20	3	19.20	19.30	-2	6,780	-0.03%
2019/01/09	0	0.00	3	19.35	19.40	-3	6,802	-0.04%
2019/01/08	1	19.00	0	0.00	19.00	1	6,849	0.01%
2019/01/07	5	19.05	0	0.00	19.15	5	6,925	0.07%
2019/01/02	1	18.90	1	19.45	18.90	0	7,684	0.00%
2018/12/27	0.1	18.95	0.2	18.95	18.95	-0.1	8,246	0.00%
2018/12/26	0.1	18.80	0	0.00	18.80	0.1	8,352	0.00%
2018/12/25	7	18.92	0.5	19.00	18.75	6.5	8,407	0.08%
2018/12/24	0.2	19.25	7	19.22	19.25	-6.8	8,467	-0.08%
2018/12/22	2	18.70	0.5	18.75	18.70	1.5	8,431	0.02%
2018/12/20	1	18.75	0.5	18.80	18.75	0.5	8,538	0.01%
2018/12/19	2	18.85	1	18.95	18.80	1	8,549	0.01%
2018/12/18	6	18.88	0.5	18.85	18.75	5.5	8,614	0.06%
2018/12/14	1	19.05	1	19.20	19.20	0	8,665	0.00%
2018/12/13	0	0.00	2	19.20	19.25	-2	8,785	-0.02%
2018/12/12	0	0.00	8.5	18.94	19.10	-8.5	9,116	-0.09%
2018/12/11	4	18.68	0	0.00	18.60	4	9,268	0.04%
2018/12/10	3	18.82	1.5	18.97	18.85	1.5	9,419	0.02%
2018/12/07	0	0.00	2	19.28	19.10	-2	9,415	-0.02%
2018/12/06	6	19.23	0.5	19.20	19.00	5.5	9,480	0.06%
2018/12/05	3	19.68	0.6	19.80	19.70	2.4	9,434	0.03%
2018/12/04	2	20.05	0.4	20.15	20.15	1.6	9,642	0.02%
2018/12/03	1	20.00	11	20.02	20.10	-10	9,660	-0.10%
2018/11/29	0	0.00	4	19.61	19.55	-4	9,462	-0.04%
2018/11/28	6	19.31	1	19.50	19.50	5	9,397	0.05%
2018/11/27	1	18.85	5	19.31	19.45	-4	9,359	-0.04%
2018/11/26	1	18.90	16	19.00	18.95	-15	9,379	-0.16%
2018/11/22	0	0.00	2	18.95	18.95	-2	9,425	-0.02%
2018/11/21	2	18.75	0	0.00	18.80	2	9,487	0.02%
2018/11/20	6	19.29	0.5	19.30	19.15	5.5	9,480	0.06%
2018/11/19	0	0.00	8	19.57	19.70	-8	9,441	-0.08%
2018/11/15	0	0.00	9	19.01	19.30	-9	9,380	-0.10%
2018/11/14	4	18.59	0	0.00	18.55	4	9,240	0.04%
2018/11/13	4	18.49	3.5	18.79	18.90	0.5	9,247	0.01%
2018/11/12	0	0.00	3.5	18.88	19.05	-3.5	9,272	-0.04%
2018/11/09	4	18.61	2.5	18.62	18.65	1.5	9,244	0.02%
2018/11/08	8	18.78	8	18.88	18.70	0	9,305	0.00%
2018/11/07	1	18.60	1.5	18.75	18.85	-0.5	9,384	-0.01%
2018/11/06	2	18.48	1	18.60	18.50	1	9,524	0.01%
2018/11/05	4.1	18.77	3	18.73	18.65	1.1	9,450	0.01%
2018/11/02	3	18.48	1.5	18.57	18.55	1.5	9,374	0.02%
2018/11/01	2	18.70	2.5	18.92	19.00	-0.5	9,231	-0.01%
2018/10/31	0	0.00	7.5	18.53	18.90	-7.5	9,220	-0.08%
2018/10/30	0.8	18.10	0	0.00	18.00	0.8	9,115	0.01%
2018/10/29	0	0.00	9	18.10	18.05	-9	9,168	-0.10%
2018/10/26	1	18.10	1	18.25	18.20	0	9,224	0.00%
2018/10/25	2	17.20	8	17.73	17.80	-6	9,478	-0.06%
2018/10/24	0.1	17.85	1	17.95	17.85	-0.9	9,787	-0.01%
2018/10/23	0	0.00	0.6	17.60	17.60	-0.6	9,879	-0.01%
2018/10/19	2	17.25	2.1	17.22	17.55	-0.1	10,149	0.00%
2018/10/17	0	0.00	0.4	17.70	17.55	-0.4	10,214	0.00%
2018/10/16	8	17.67	0	0.00	17.50	8	10,373	0.08%
2018/10/15	1	17.70	0.5	17.90	17.75	0.5	10,421	0.00%
2018/10/12	1	16.95	6.5	17.43	17.90	-5.5	10,633	-0.05%
2018/10/11	5.9	17.20	0	0.00	17.00	5.9	10,687	0.06%
2018/10/08	0	0.00	7	18.23	18.25	-7	10,918	-0.06%
2018/10/05	6	18.78	3	18.83	18.65	3	10,818	0.03%
2018/10/04	3	19.50	0.6	19.70	19.50	2.4	10,568	0.02%
2018/10/02	2	19.95	0	0.00	19.85	2	10,591	0.02%
2018/10/01	5	19.93	0	0.00	19.90	5	10,760	0.05%
2018/09/28	0	0.00	0.1	20.05	19.90	-0.1	10,955	0.00%
2018/09/27	0	0.00	0.4	20.05	19.95	-0.4	11,632	0.00%
2018/09/26	1	19.95	5.1	19.95	19.85	-4.1	11,740	-0.04%
2018/09/25	0	0.00	5.5	19.91	19.95	-5.5	11,850	-0.05%
2018/09/21	0	0.00	0.5	19.95	19.85	-0.5	11,892	0.00%
2018/09/19	0.5	19.85	0.5	19.85	19.75	0	12,040	0.00%
2018/09/18	17	19.67	2.5	19.98	19.55	14.5	12,009	0.12%
2018/09/17	2	20.10	0	0.00	20.10	2	11,833	0.02%
2018/09/14	11	20.18	4.5	20.48	20.50	6.5	11,705	0.06%
2018/09/12	0	0.00	1	20.20	20.20	-1	11,603	-0.01%
2018/09/11	3	20.55	0.6	20.80	20.50	2.4	11,681	0.02%
2018/09/10	8	20.52	4.5	20.99	20.20	3.5	11,925	0.03%
2018/09/07	7	21.19	0	0.00	21.20	7	11,970	0.06%
2018/09/06	3	21.27	1.5	21.40	21.35	1.5	11,988	0.01%
2018/09/05	2	21.50	1	21.55	21.45	1	12,140	0.01%
2018/09/04	2	21.60	0	0.00	21.60	2	12,217	0.02%
2018/09/03	0.6	21.80	0	0.00	21.60	0.6	12,343	0.00%
2018/08/31	0	0.00	0.5	21.95	21.75	-0.5	12,387	0.00%
2018/08/30	0	0.00	0.4	21.90	21.70	-0.4	12,372	0.00%
2018/08/29	1	21.65	0.3	21.90	21.70	0.7	12,476	0.01%
2018/08/28	1	21.45	6.5	21.44	21.45	-5.5	12,600	-0.04%
2018/08/24	8	21.25	0	0.00	21.30	8	12,975	0.06%
2018/08/23	1	21.40	0	0.00	21.45	1	13,335	0.01%
2018/08/22	3	21.30	3	21.30	21.35	0	13,642	0.00%
2018/08/21	0	0.00	0.5	21.50	21.40	-0.5	13,769	0.00%
2018/08/20	0	0.00	2	21.45	21.20	-2	13,840	-0.01%
2018/08/17	9	21.33	0.5	21.40	21.20	8.5	13,924	0.06%
2018/08/16	2	21.38	2.5	21.43	21.35	-0.5	13,968	0.00%
2018/08/15	4	21.63	0	0.00	21.55	4	14,117	0.03%
2018/08/14	11	21.72	1	21.70	21.65	10	14,316	0.07%
2018/08/10	0	0.00	1	22.40	22.40	-1	14,547	-0.01%
2018/08/09	0	0.00	3	22.35	22.35	-3	14,676	-0.02%
2018/08/07	1	22.35	4.5	22.42	22.40	-3.5	15,364	-0.02%
2018/08/02	3	22.15	0.5	22.35	22.10	2.5	16,078	0.02%
2018/08/01	8	22.13	13.5	22.30	22.35	-5.5	16,048	-0.03%
2018/07/31	12	23.69	5	23.68	23.65	7	15,791	0.04%
2018/07/30	1	23.40	1	23.45	23.40	0	15,655	0.00%
2018/07/27	4	23.29	1	23.35	23.35	3	15,678	0.02%
2018/07/26	1	23.05	0	0.00	23.15	1	15,728	0.01%
2018/07/24	0	0.00	2.5	23.08	23.20	-2.5	15,722	-0.02%
2018/07/23	2	22.98	5	23.00	22.90	-3	15,822	-0.02%
2018/07/20	9	23.43	1	23.45	23.25	8	15,862	0.05%
2018/07/19	1	23.55	1	23.55	23.55	0	16,044	0.00%
2018/07/18	8	23.72	7	23.77	23.70	1	15,892	0.01%
2018/07/17	15	23.32	18	23.53	23.80	-3	15,644	-0.02%
2018/07/16	1	22.70	3	22.62	22.70	-2	15,094	-0.01%
2018/07/13	4	22.01	3	22.23	22.35	1	15,059	0.01%
2018/07/12	0	0.00	1	21.85	21.80	-1	15,147	-0.01%
2018/07/11	4	21.70	0	0.00	21.80	4	15,255	0.03%
2018/07/10	0	0.00	6	22.00	22.00	-6	15,253	-0.04%
2018/07/09	2	21.80	0.5	21.90	21.80	1.5	15,391	0.01%
2018/07/06	4	21.56	2	21.70	21.70	2	15,456	0.01%
2018/07/05	4	21.80	4	21.84	21.70	0	15,376	0.00%
2018/07/04	4	22.18	1	22.20	22.20	3	14,874	0.02%
2018/07/03	2	22.35	0	0.00	22.25	2	15,032	0.01%
2018/07/02	1	22.45	1	22.80	22.40	0	15,382	0.00%
2018/06/29	1	22.45	1	22.65	22.65	0	15,496	0.00%
2018/06/28	3	22.27	1	22.40	22.40	2	15,465	0.01%
2018/06/26	6	22.43	6	22.62	22.40	0	15,570	0.00%
2018/06/22	3	22.75	0	0.00	22.75	3	15,831	0.02%
2018/06/21	3	22.88	0	0.00	22.85	3	16,043	0.02%
2018/06/20	6	22.73	2	22.75	23.00	4	16,519	0.02%
2018/06/19	14	22.90	0	0.00	22.85	14	16,672	0.08%
2018/06/15	23	23.38	0	0.00	23.20	23	16,733	0.14%
2018/06/14	3	23.28	0	0.00	23.40	3	17,218	0.02%
2018/06/13	6	23.60	1	23.75	23.35	5	17,619	0.03%
2018/06/11	1	23.60	0	0.00	23.55	1	20,223	0.00%
2018/06/08	0	0.00	2	23.60	23.40	-2	21,852	-0.01%
2018/06/07	2	23.40	1	23.45	23.45	1	22,369	0.00%
2018/06/05	5	23.35	10	23.35	23.30	-5	24,055	-0.02%
2018/06/04	3	23.35	6	23.46	23.55	-3	24,033	-0.01%
2018/06/01	5	23.03	5	22.94	23.05	0	23,845	0.00%
2018/05/31	5	22.99	16	22.92	22.55	-11	23,872	-0.05%
2018/05/30	8	22.82	0.5	23.00	22.80	7.5	23,589	0.03%
2018/05/29	3	23.20	2	23.35	23.15	1	23,434	0.00%
2018/05/28	0	0.00	1.5	23.37	23.35	-1.5	23,602	-0.01%
2018/05/25	4	23.34	2	23.30	23.30	2	23,917	0.01%
2018/05/24	5	23.18	2	23.20	23.20	3	23,928	0.01%
2018/05/23	2	23.20	3	23.20	23.20	-1	24,156	0.00%
2018/05/22	4	23.46	1	23.50	23.50	3	24,376	0.01%
2018/05/21	5	23.47	5	23.40	23.40	0	24,612	0.00%
2018/05/18	1	23.00	6	23.12	23.00	-5	24,392	-0.02%
2018/05/16	6	23.16	0.5	23.20	23.10	5.5	24,409	0.02%
2018/05/15	13	23.58	5	23.29	23.15	8	24,301	0.03%
2018/05/14	0	0.00	1.5	23.57	23.65	-1.5	24,389	-0.01%
2018/05/11	3	23.22	0.5	23.30	23.15	2.5	24,251	0.01%
2018/05/10	3	23.48	0	0.00	23.45	3	24,106	0.01%
2018/05/09	7	23.83	2	23.83	23.70	5	23,902	0.02%
2018/05/08	5	23.85	0	0.00	23.85	5	23,948	0.02%
2018/05/07	0.5	24.10	7	23.97	24.20	-6.5	23,954	-0.03%
2018/05/04	2	23.48	0.5	23.55	23.40	1.5	23,702	0.01%
2018/05/03	9	23.72	10	23.75	23.80	-1	23,644	0.00%
2018/05/02	0	0.00	3.5	23.86	23.90	-3.5	23,633	-0.01%
2018/04/27	2	23.30	0	0.00	23.65	2	24,545	0.01%
2018/04/26	1	23.50	0	0.00	23.60	1	24,717	0.00%
2018/04/25	7	23.51	0	0.00	23.50	7	24,570	0.03%
2018/04/24	6	23.85	0	0.00	23.70	6	24,487	0.02%
2018/04/23	0	0.00	1	24.00	24.10	-1	24,541	0.00%
2018/04/20	10	24.05	0	0.00	23.90	10	24,556	0.04%
2018/04/19	0	0.00	2	24.15	24.25	-2	24,474	-0.01%
2018/04/18	4	24.08	0	0.00	23.85	4	24,724	0.02%
2018/04/17	1	23.55	6	24.17	24.25	-5	24,596	-0.02%
2018/04/16	1	23.70	0	0.00	23.70	1	24,490	0.00%
2018/04/13	4	23.81	0	0.00	23.80	4	24,455	0.02%
2018/04/12	1	24.10	1	24.35	24.10	0	24,326	0.00%
2018/04/11	1	24.15	2.1	24.09	23.95	-1.1	24,117	0.00%
2018/04/09	8	23.80	0	0.00	23.70	8	24,069	0.03%
2018/04/03	5	24.06	1.5	24.20	24.00	3.5	23,986	0.01%
2018/04/02	3	24.55	0	0.00	24.55	3	23,704	0.01%
2018/03/31	1	24.90	0	0.00	24.90	1	23,582	0.00%
2018/03/30	0	0.00	2	25.13	25.05	-2	23,678	-0.01%
2018/03/29	3	25.07	5	25.15	24.95	-2	24,073	-0.01%
2018/03/28	0	0.00	1	25.45	25.30	-1	24,078	0.00%
2018/03/27	1.6	25.79	4	25.61	25.70	-2.4	24,099	-0.01%
2018/03/26	4	24.94	1	25.30	25.30	3	23,784	0.01%
2018/03/23	11	25.08	1	25.00	24.85	10	23,601	0.04%
2018/03/22	8.5	26.09	0	0.00	25.65	8.5	23,300	0.04%
2018/03/21	4	26.19	4	26.30	26.10	0	23,131	0.00%
2018/03/20	8.5	25.92	10	25.77	26.10	-1.5	22,992	-0.01%
2018/03/19	7	25.56	3	25.75	25.45	4	22,381	0.02%
2018/03/16	35	26.06	4	26.01	25.60	31	21,994	0.14%
2018/03/15	12.5	25.79	34	25.83	26.50	-21.5	20,982	-0.10%
2018/03/14	35	27.57	9	27.87	26.95	26	19,735	0.13%
2018/03/13	2	27.13	16	27.35	27.35	-14	18,270	-0.08%
2018/03/12	12.5	27.40	49	27.38	27.35	-36.5	18,033	-0.20%
2018/03/09	12	25.38	32	25.52	25.40	-20	17,233	-0.12%
2018/03/08	3	24.70	0	0.00	24.65	3	16,926	0.02%
2018/03/07	0	0.00	2	24.60	24.65	-2	17,100	-0.01%
2018/03/06	0	0.00	1	24.75	24.70	-1	17,400	-0.01%
2018/03/05	1	24.90	4	24.75	24.85	-3	17,663	-0.02%
2018/03/02	24	24.63	22	24.61	24.70	2	17,879	0.01%
2018/03/01	11	24.57	1	25.00	24.90	10	18,081	0.06%
2018/02/27	2	24.90	30	24.75	24.50	-28	18,127	-0.15%
2018/02/26	1	24.35	1	24.35	24.30	0	17,819	0.00%
2018/02/23	0	0.00	6	24.79	24.60	-6	17,854	-0.03%
2018/02/22	2	24.63	5	24.40	24.50	-3	18,108	-0.02%
2018/02/21	1	24.25	10	24.20	24.40	-9	17,949	-0.05%
2018/02/12	5	22.85	1	23.10	22.90	4	17,734	0.02%
2018/02/09	7	22.79	2	22.30	22.70	5	17,712	0.03%
2018/02/08	0	0.00	2	23.05	23.00	-2	17,831	-0.01%
2018/02/07	1	22.85	0	0.00	23.15	1	18,124	0.01%
2018/02/06	5	22.68	1	23.15	22.35	4	18,107	0.02%
2018/02/05	1	23.60	10	23.90	23.80	-9	17,883	-0.05%
2018/02/02	1	24.35	2	24.30	24.20	-1	17,896	-0.01%
2018/02/01	0	0.00	1	24.20	24.20	-1	18,009	-0.01%
2018/01/31	3	24.50	12	24.26	24.50	-9	18,379	-0.05%
2018/01/30	2	24.65	3	24.50	24.45	-1	18,443	-0.01%
2018/01/29	33	24.20	2.5	24.26	24.30	30.5	18,460	0.17%
2018/01/26	10	24.35	1	24.40	24.40	9	18,949	0.05%
2018/01/25	0.6	24.60	6	24.68	24.60	-5.4	19,017	-0.03%
2018/01/24	26	25.22	8	25.22	25.10	18	18,883	0.10%
2018/01/23	3	24.80	32	24.87	24.90	-29	18,534	-0.16%
2018/01/22	7	24.26	2	24.33	24.30	5	17,952	0.03%
2018/01/19	4	23.86	0	0.00	23.80	4	17,668	0.02%
2018/01/18	0	0.00	1	24.05	23.75	-1	17,594	-0.01%
2018/01/17	0	0.00	3	23.88	23.90	-3	17,577	-0.02%
2018/01/16	1	23.85	3	23.88	23.85	-2	18,041	-0.01%
2018/01/12	17	23.93	12	24.05	23.90	5	18,147	0.03%
2018/01/11	0	0.00	1	23.45	23.45	-1	17,943	-0.01%
2018/01/08	40	23.55	40	23.53	23.55	0	18,700	0.00%
2018/01/05	13	23.72	10	23.65	23.65	3	18,757	0.02%
2018/01/04	1	23.40	0	0.00	23.45	1	18,936	0.01%
2018/01/03	2	23.65	6	23.66	23.60	-4	19,036	-0.02%