緯創 (3231)-合庫-台南券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
26,921張
產業
上市電腦週邊類股
2660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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/12/03	12.2	114.75	1	116.00	115.00	11.2	35,868	0.03%
2024/12/02	1	114.00	1	114.00	114.00	0	35,895	0.00%
2024/11/29	14.2	113.23	0.1	115.00	113.50	14.1	35,910	0.04%
2024/11/28	28.2	112.81	24	113.73	113.50	4.2	35,785	0.01%
2024/11/27	98.5	114.57	40.1	114.38	112.50	58.3	35,500	0.16%
2024/11/26	22.1	120.82	18	121.03	120.00	4.1	34,608	0.01%
2024/11/25	22.1	124.72	33.2	125.05	124.50	-11	33,819	-0.03%
2024/11/22	19.4	118.84	27.7	118.96	118.50	-8.3	32,397	-0.03%
2024/11/21	10.3	114.64	9	114.22	114.00	1.3	31,732	0.00%
2024/11/20	22	115.16	20	114.08	114.00	2	31,615	0.01%
2024/11/19	36.1	114.14	22	112.98	114.00	14.1	31,596	0.04%
2024/11/18	33.7	115.25	16.1	114.97	113.50	17.6	31,349	0.06%
2024/11/15	27.2	117.17	6	117.08	117.50	21.2	31,150	0.07%
2024/11/14	14.2	118.49	17.1	119.38	118.50	-2.9	30,745	-0.01%
2024/11/13	3	121.67	20.5	121.47	121.00	-17.5	30,475	-0.06%
2024/11/12	32.9	117.49	33.6	117.97	117.00	-0.6	30,183	0.00%
2024/11/11	8.5	124.09	42.1	122.68	122.00	-33.6	29,655	-0.11%
2024/11/08	25.5	124.26	100.3	123.88	123.50	-74.8	29,370	-0.25%
2024/11/07	20.4	119.31	17.2	119.94	120.00	3.2	28,547	0.01%
2024/11/06	24.1	120.15	47.8	119.72	119.50	-23.8	28,796	-0.08%
2024/11/05	16.2	118.43	45.8	118.70	118.50	-29.6	28,439	-0.10%
2024/11/04	50.7	115.51	8	116.38	116.00	42.7	28,011	0.15%
2024/11/01	38	114.13	59.5	112.08	115.00	-21.5	28,187	-0.08%
2024/10/30	20.5	111.95	5	111.70	111.00	15.5	27,600	0.06%
2024/10/29	11.8	111.92	9.2	112.10	112.50	2.6	27,735	0.01%
2024/10/28	33.2	114.37	1.1	113.00	113.50	32.2	27,542	0.12%
2024/10/25	23	114.22	38.7	114.41	115.00	-15.7	27,239	-0.06%
2024/10/24	5.3	110.59	5.3	109.81	109.50	0.1	26,376	0.00%
2024/10/23	10.3	112.60	5.3	112.81	113.00	5	26,721	0.02%
2024/10/22	5.2	112.11	37.1	112.46	113.00	-31.9	26,755	-0.12%
2024/10/21	1	110.50	3	110.67	110.50	-2	27,018	-0.01%
2024/10/18	8.5	110.75	22.2	110.82	109.00	-13.7	27,339	-0.05%
2024/10/17	4	110.13	8.1	110.44	110.50	-4	27,399	-0.01%
2024/10/16	18.2	109.08	13	109.38	109.50	5.2	27,866	0.02%
2024/10/15	23.2	109.60	30.1	109.50	109.00	-7	29,121	-0.02%
2024/10/14	13.2	108.46	32	108.34	109.00	-18.9	28,667	-0.07%
2024/10/11	46.2	108.01	44.2	108.02	108.50	2	28,646	0.01%
2024/10/09	8.5	104.28	24.5	104.77	105.00	-16	28,124	-0.06%
2024/10/08	3	101.00	3	101.17	102.00	0	27,872	0.00%
2024/10/07	0	0.00	4.2	102.29	102.00	-4.2	28,360	-0.01%
2024/10/04	2	100.75	5	100.80	100.00	-3	28,732	-0.01%
2024/10/01	0	0.00	5.6	101.50	101.50	-5.6	28,647	-0.02%
2024/09/30	0	0.00	0.4	102.00	101.00	-0.4	28,879	0.00%
2024/09/27	4	105.00	6	104.33	104.00	-2	29,093	-0.01%
2024/09/26	13.5	103.86	4	103.37	103.50	9.5	29,197	0.03%
2024/09/25	1.1	104.95	14.1	104.46	104.50	-13	29,183	-0.04%
2024/09/24	2	101.25	1	102.00	102.50	1	28,972	0.00%
2024/09/23	5.1	101.00	5.1	101.20	101.50	0.1	29,171	0.00%
2024/09/20	3.2	102.63	120	102.47	101.00	-116.8	29,568	-0.40%	大賣/鉅額交易
2024/09/19	10	102.00	6	102.33	102.50	4	29,779	0.01%
2024/09/18	3	102.83	5.3	102.43	101.50	-2.3	30,551	-0.01%
2024/09/16	102	102.00	16	102.00	103.00	86	31,242	0.28%	大買/
2024/09/13	6	100.25	18.2	100.66	101.00	-12.2	31,580	-0.04%
2024/09/12	1.3	99.10	8.1	98.42	99.30	-6.8	32,844	-0.02%
2024/09/11	1	94.50	0	0.00	94.50	1	32,799	0.00%
2024/09/10	2	95.30	7	95.81	94.30	-5	33,103	-0.02%
2024/09/09	25.1	96.25	11	95.93	96.80	14.1	33,449	0.04%
2024/09/06	3	97.73	14	97.83	98.00	-11	33,719	-0.03%
2024/09/05	1.3	95.13	7	95.56	94.00	-5.7	34,682	-0.02%
2024/09/04	32.6	95.00	18.6	95.69	94.00	14	35,347	0.04%
2024/09/03	17.2	99.13	23	99.65	99.10	-5.9	35,860	-0.02%
2024/09/02	5	100.40	11.2	102.28	100.00	-6.2	35,974	-0.02%
2024/08/30	2	101.75	6	101.83	101.50	-4	36,197	-0.01%
2024/08/29	3	100.83	9	101.50	101.50	-6	36,385	-0.02%
2024/08/28	3.1	103.00	1	103.00	103.50	2.1	37,023	0.01%
2024/08/27	0	0.00	9.1	100.57	101.50	-9.1	37,874	-0.02%
2024/08/26	7	103.50	22.3	103.07	101.50	-15.3	38,434	-0.04%
2024/08/23	19	102.18	15	101.53	102.50	4	39,125	0.01%
2024/08/22	11	102.41	0	0.00	101.50	11	41,234	0.03%
2024/08/21	1.1	100.14	1	101.50	101.50	0.1	41,957	0.00%
2024/08/20	2	101.25	6	102.17	101.00	-4	42,165	-0.01%
2024/08/19	8.2	100.83	9	101.72	100.50	-0.8	42,549	0.00%
2024/08/16	8	102.13	4	103.00	102.50	4	42,855	0.01%
2024/08/15	13	102.15	9	102.50	101.50	4	43,009	0.01%
2024/08/14	27	103.93	7	103.29	103.50	20	43,432	0.05%
2024/08/13	11	101.64	6.4	102.00	102.00	4.6	43,335	0.01%
2024/08/12	11	100.50	36.3	101.25	102.50	-25.3	44,124	-0.06%
2024/08/09	27.3	98.38	9	98.50	97.30	18.3	45,161	0.04%
2024/08/08	33.5	94.78	7.1	94.84	94.80	26.5	44,849	0.06%
2024/08/07	14.3	93.17	38.6	95.82	97.50	-24.4	44,786	-0.05%
2024/08/06	24.4	87.22	41	87.30	88.70	-16.6	44,523	-0.04%
2024/08/05	29.2	88.52	87.2	87.94	86.70	-58	44,716	-0.13%
2024/08/02	17.7	96.88	6	97.07	96.30	11.7	44,569	0.03%
2024/08/01	9	98.92	13	99.40	100.00	-4	44,480	-0.01%
2024/07/31	20.8	96.71	21	97.26	96.80	-0.3	44,678	0.00%
2024/07/30	5.5	94.33	15	94.90	97.00	-9.5	45,201	-0.02%
2024/07/29	28.4	95.78	38	96.97	95.00	-9.6	45,518	-0.02%
2024/07/26	21.2	97.07	43	96.84	97.00	-21.8	45,359	-0.05%
2024/07/23	10.4	101.11	1	102.00	101.00	9.4	45,242	0.02%
2024/07/22	22.4	101.67	4	100.63	100.50	18.4	45,489	0.04%
2024/07/19	10.1	106.40	3	105.50	105.50	7.1	45,188	0.02%
2024/07/18	8.2	107.01	12	107.33	107.00	-3.8	46,044	-0.01%
2024/07/17	46.2	110.29	8.6	110.77	109.00	37.7	45,963	0.08%
2024/07/16	24.6	112.29	36.4	112.34	113.50	-11.9	46,365	-0.03%
2024/07/15	1	106.50	4.3	106.73	106.50	-3.3	45,978	-0.01%
2024/07/12	11	106.27	43.4	106.75	106.00	-32.4	46,614	-0.07%
2024/07/11	3	108.33	7.2	107.79	108.00	-4.2	47,440	-0.01%
2024/07/10	4.5	108.28	4.1	108.01	108.00	0.4	48,662	0.00%
2024/07/09	47.2	111.75	8	109.56	108.50	39.2	49,136	0.08%
2024/07/08	7.1	110.92	10	111.25	111.00	-2.9	49,305	-0.01%
2024/07/05	3	108.50	3.1	108.85	109.00	-0.1	49,818	0.00%
2024/07/04	18.1	109.03	7.3	109.65	109.00	10.8	50,777	0.02%
2024/07/03	4.1	107.78	12	108.71	109.50	-7.9	52,767	-0.01%
2024/07/02	3	107.33	18	107.78	107.50	-15	54,469	-0.03%
2024/07/01	3	106.33	2	107.00	107.50	1	57,342	0.00%
2024/06/28	7	106.86	1	106.50	106.00	6	58,384	0.01%
2024/06/27	6	106.00	11	106.64	106.50	-5	59,928	-0.01%
2024/06/26	8.2	106.54	19	108.13	107.00	-10.8	63,513	-0.02%
2024/06/25	37.4	105.75	15.4	106.19	108.00	22	63,782	0.03%
2024/06/24	36.4	112.82	38.3	111.55	110.00	-1.9	63,782	0.00%
2024/06/21	18.1	111.92	65.2	113.01	113.00	-47.1	64,517	-0.07%
2024/06/20	61.1	111.94	30	111.92	111.50	31.1	64,328	0.05%
2024/06/19	34.3	110.30	63	110.62	111.00	-28.7	65,086	-0.04%
2024/06/18	9.3	107.54	31	107.35	107.00	-21.7	64,185	-0.03%
2024/06/17	8.8	106.72	2	106.75	106.50	6.8	65,550	0.01%
2024/06/14	33.2	108.24	9	108.28	108.50	24.2	66,922	0.04%
2024/06/13	57	108.45	36	108.46	108.50	21	67,262	0.03%
2024/06/12	36.5	105.71	62.9	105.16	106.50	-26.5	68,069	-0.04%
2024/06/11	82.8	107.86	78	108.61	107.50	4.8	67,856	0.01%
2024/06/07	62.6	109.58	10	109.65	109.50	52.6	69,155	0.08%
2024/06/06	42.2	112.11	16	112.00	112.00	26.2	69,353	0.04%
2024/06/05	4	112.00	2	112.25	112.00	2	72,049	0.00%
2024/06/04	17.7	113.09	13	112.62	112.50	4.7	72,675	0.01%
2024/06/03	18.6	114.55	19	115.21	114.00	-0.4	73,293	0.00%
2024/05/31	26.6	112.77	6	113.50	112.00	20.6	73,367	0.03%
2024/05/30	21	115.38	21	115.29	114.00	0	74,322	0.00%
2024/05/29	56	117.10	7	117.14	116.00	49	74,963	0.07%
2024/05/28	43.1	119.70	70.2	120.61	119.00	-27.2	75,364	-0.04%
2024/05/27	41.2	116.06	21.6	116.46	116.50	19.6	73,924	0.03%
2024/05/24	12	115.04	35	115.33	115.00	-23	74,640	-0.03%
2024/05/23	5.2	114.44	9	115.11	114.00	-3.8	75,063	-0.01%
2024/05/22	12.1	113.92	24	114.44	115.00	-11.9	76,003	-0.02%
2024/05/21	13.2	111.83	11	112.41	112.50	2.2	77,104	0.00%
2024/05/20	17.9	111.42	4.4	111.70	111.00	13.5	78,013	0.02%
2024/05/17	9.3	112.52	2	112.50	112.00	7.3	78,478	0.01%
2024/05/16	77.1	114.87	6.2	114.61	112.00	71	79,140	0.09%
2024/05/15	56.2	114.91	123.5	115.53	115.00	-67.3	79,763	-0.08%	大賣/
2024/05/14	20.3	111.28	27	111.50	111.50	-6.7	80,645	-0.01%
2024/05/13	27.4	112.04	6	111.17	111.00	21.4	82,476	0.03%
2024/05/10	23.1	113.32	9	113.17	114.00	14.1	83,680	0.02%
2024/05/09	41.2	112.90	9	112.39	112.00	32.2	83,772	0.04%
2024/05/08	27	115.07	29	115.57	115.00	-2	83,938	0.00%
2024/05/07	7	113.14	5	114.10	114.50	2	84,610	0.00%
2024/05/06	1	112.00	5	114.30	114.00	-4	85,451	0.00%
2024/05/03	46.7	112.77	9	114.50	111.00	37.7	86,165	0.04%
2024/05/02	10.4	111.57	17	114.38	114.50	-6.6	87,795	-0.01%
2024/04/30	11	113.77	5.1	114.10	113.50	5.9	88,654	0.01%
2024/04/29	12	114.67	13	114.50	114.00	-1	90,496	0.00%
2024/04/26	26.1	113.29	13.3	113.35	113.00	12.8	94,369	0.01%
2024/04/25	32	112.70	8	113.50	112.00	24	98,203	0.02%
2024/04/24	46	115.32	44.1	115.80	115.50	1.9	98,635	0.00%
2024/04/23	10.1	111.09	4	111.25	111.00	6.1	98,685	0.01%
2024/04/22	42.8	111.07	33.4	109.85	108.50	9.4	98,941	0.01%
2024/04/19	48.5	114.83	49	115.35	115.00	-0.5	99,484	0.00%
2024/04/18	12.2	115.06	32	115.97	118.00	-19.8	100,151	-0.02%
2024/04/17	39.6	114.46	7	114.64	114.50	32.6	100,628	0.03%
2024/04/16	59.3	114.56	67	113.90	114.00	-7.7	99,977	-0.01%
2024/04/15	24.1	119.92	27	120.28	119.50	-2.9	99,746	0.00%
2024/04/12	22.2	123.57	2	124.50	122.50	20.2	99,486	0.02%
2024/04/11	26.2	124.09	12	124.29	123.00	14.2	98,973	0.01%
2024/04/10	41.1	127.08	51.1	126.57	125.50	-10	98,514	-0.01%
2024/04/09	83.2	127.55	63	127.24	126.00	20.2	97,978	0.02%
2024/04/08	22	131.22	39.8	131.13	132.00	-17.8	97,472	-0.02%
2024/04/03	176.4	129.35	222.9	129.07	129.50	-46.5	97,382	-0.05%	大買/大賣/
2024/04/02	54	124.06	25	124.16	125.00	29	95,006	0.03%
2024/04/01	46.2	123.35	33.1	123.13	122.50	13.1	94,296	0.01%
2024/03/29	134.3	127.28	170.4	125.64	125.00	-36.1	93,180	-0.04%	大買/大賣/
2024/03/28	30	119.00	30	119.23	120.50	0	90,381	0.00%
2024/03/27	35.6	116.26	7	116.71	117.00	28.6	90,264	0.03%
2024/03/26	52	118.01	28	117.68	117.00	24	91,006	0.03%
2024/03/25	14.3	123.42	1.5	123.57	122.00	12.8	90,863	0.01%
2024/03/22	15.5	122.55	71.1	123.55	123.00	-55.7	91,132	-0.06%
2024/03/21	23.2	121.10	18.2	121.16	120.50	5	90,520	0.01%
2024/03/20	106.7	122.40	61.7	123.25	120.00	45	90,895	0.05%	大買/
2024/03/19	18.4	121.41	68.7	122.11	122.50	-50.3	90,127	-0.06%
2024/03/18	19	120.13	32.2	120.09	120.00	-13.2	89,597	-0.01%
2024/03/15	40.1	117.63	70	118.27	119.50	-29.9	89,472	-0.03%
2024/03/14	39.2	114.62	15	115.47	115.50	24.2	88,677	0.03%
2024/03/13	158	118.17	136.3	119.27	116.50	21.7	88,539	0.02%	大買/大賣/
2024/03/12	37.5	122.03	40	121.66	122.50	-2.6	87,599	0.00%
2024/03/11	111.2	121.90	94.8	122.19	121.00	16.5	86,981	0.02%	大買/
2024/03/08	19	117.00	54.4	116.90	116.00	-35.4	84,658	-0.04%
2024/03/07	30.7	117.40	33	116.97	116.00	-2.3	84,305	0.00%
2024/03/06	41.4	119.68	7	120.21	119.50	34.4	84,380	0.04%
2024/03/05	47	121.76	104.5	121.53	121.50	-57.5	84,705	-0.07%	大賣/
2024/03/04	37.9	118.41	22	118.84	116.50	15.9	83,596	0.02%
2024/03/01	54.3	118.39	77.2	118.57	118.00	-23	82,963	-0.03%
2024/02/29	39.2	114.07	38	114.55	115.50	1.2	82,639	0.00%
2024/02/27	88.9	114.49	28	115.11	113.50	60.9	82,161	0.07%
2024/02/26	44.3	116.49	25.2	116.96	117.00	19.1	81,520	0.02%
2024/02/23	67.7	119.94	61	119.71	116.00	6.7	82,394	0.01%
2024/02/22	119.3	121.12	67	121.45	119.00	52.3	82,377	0.06%	大買/
2024/02/21	50.5	118.58	25.1	118.52	118.50	25.4	81,420	0.03%
2024/02/20	254.1	121.86	27	122.41	122.00	227.1	80,732	0.28%	大買/鉅額交易
2024/02/19	39.5	124.34	43.2	124.62	122.50	-3.7	80,311	0.00%
2024/02/16	82.2	127.37	198.1	129.03	126.00	-115.9	80,523	-0.14%	大賣/鉅額交易
2024/02/15	66.1	131.37	87.1	131.85	130.50	-21	79,728	-0.03%
2024/02/05	131.2	122.42	79.5	122.77	124.50	51.7	78,923	0.07%	大買/
2024/02/02	33.3	118.91	106.3	119.04	120.00	-73	78,367	-0.09%	大賣/
2024/02/01	17.6	114.09	6	114.25	115.00	11.6	78,456	0.01%
2024/01/31	48.1	114.89	36	115.14	114.50	12.1	81,131	0.01%
2024/01/30	43	118.50	52.2	118.60	118.00	-9.2	80,957	-0.01%
2024/01/29	50	115.82	65.9	116.42	116.50	-15.9	80,092	-0.02%
2024/01/26	52.2	112.75	32.3	113.00	113.00	19.9	79,717	0.02%
2024/01/25	63	117.69	40	116.46	115.00	23	79,371	0.03%
2024/01/24	58	115.83	52.7	115.00	116.00	5.4	77,578	0.01%
2024/01/23	56	116.34	121	115.29	117.00	-65	77,090	-0.08%	大賣/
2024/01/22	157.7	116.28	80.3	115.86	116.50	77.3	75,750	0.10%	大買/
2024/01/19	22	103.31	154.4	104.54	107.00	-132.4	72,889	-0.18%	大賣/鉅額交易
2024/01/18	29.2	96.70	23	97.21	97.70	6.2	69,445	0.01%
2024/01/17	47	99.75	38.1	99.15	97.90	8.9	69,404	0.01%
2024/01/16	53	98.96	90.1	99.05	98.60	-37.1	69,586	-0.05%
2024/01/15	39.3	100.22	40.7	99.92	98.60	-1.5	69,770	0.00%
2024/01/12	33.5	99.20	56	99.12	99.50	-22.5	69,377	-0.03%
2024/01/11	4.1	96.27	44.8	96.61	97.60	-40.7	68,947	-0.06%
2024/01/10	14	95.08	17	94.69	94.50	-3	70,996	0.00%
2024/01/09	28	94.98	27	96.79	94.00	1	72,328	0.00%
2024/01/08	7	94.20	14.1	95.01	94.40	-7.1	72,025	-0.01%
2024/01/05	65.6	93.93	2.1	94.21	93.60	63.5	72,968	0.09%
2024/01/04	22.3	94.23	20.2	94.74	94.20	2.1	74,314	0.00%
2024/01/03	13.1	93.01	12	93.58	93.50	1.1	76,970	0.00%
2024/01/02	88.7	95.79	25.3	96.69	93.70	63.4	77,612	0.08%
2023/12/29	95.1	98.26	40.3	98.50	98.60	54.8	76,858	0.07%
2023/12/28	13.2	96.48	9	96.70	95.90	4.2	76,126	0.01%
2023/12/27	24	96.47	28.6	96.57	96.70	-4.6	77,213	-0.01%
2023/12/26	12	96.39	6.2	97.10	97.00	5.8	79,699	0.01%
2023/12/25	11	96.94	17.3	97.00	96.60	-6.3	80,972	-0.01%
2023/12/22	11.5	94.73	3	94.77	94.20	8.5	80,706	0.01%
2023/12/21	10.2	94.26	22.3	95.00	95.20	-12.1	80,789	-0.01%
2023/12/20	14	93.95	27.3	94.14	94.20	-13.3	80,167	-0.02%
2023/12/19	18	92.92	44	93.25	92.00	-26	79,775	-0.03%
2023/12/18	5	92.58	1	92.80	92.30	4	80,271	0.00%
2023/12/15	18.3	92.35	9	93.10	91.60	9.3	81,153	0.01%
2023/12/14	41.7	93.73	9	94.03	93.10	32.7	81,709	0.04%
2023/12/13	38	92.68	69	92.78	92.90	-31	81,924	-0.04%
2023/12/12	74	90.92	71	90.89	90.50	3	82,288	0.00%
2023/12/11	26	92.72	18	93.96	91.80	8	83,190	0.01%
2023/12/08	34	93.69	10	93.98	92.60	24	83,663	0.03%
2023/12/07	47.4	92.46	79.2	93.09	93.40	-31.8	84,174	-0.04%
2023/12/06	7	91.26	39.1	91.39	91.20	-32.1	85,906	-0.04%
2023/12/05	35.4	89.52	2.1	89.49	89.20	33.3	86,114	0.04%
2023/12/04	7.5	92.11	13	92.62	91.30	-5.6	86,032	-0.01%
2023/12/01	26	91.50	33	92.51	92.80	-7	86,253	-0.01%
2023/11/30	30.1	91.80	8	91.76	91.50	22.1	86,241	0.03%
2023/11/29	30.3	93.36	22	93.56	93.30	8.3	86,498	0.01%
2023/11/28	28	92.14	11	92.35	92.50	17	88,159	0.02%
2023/11/27	39	93.67	17.1	92.30	92.70	21.9	90,725	0.02%
2023/11/24	31	95.38	10	95.70	96.00	21	91,275	0.02%
2023/11/22	51.8	98.70	28	98.19	97.60	23.8	94,745	0.03%
2023/11/21	82	102.74	89.3	103.15	102.50	-7.3	97,250	-0.01%
2023/11/20	11.1	98.70	21.2	99.27	99.70	-10.1	100,938	-0.01%
2023/11/17	29	99.14	29.4	99.74	99.00	-0.4	102,125	0.00%
2023/11/16	28	99.07	47	99.30	99.00	-19	103,972	-0.02%
2023/11/15	40	99.82	58.2	100.19	99.00	-18.2	105,424	-0.02%
2023/11/14	67	98.94	36	98.75	98.10	31	108,376	0.03%
2023/11/13	57	99.32	65	99.41	100.00	-8	112,049	-0.01%
2023/11/10	94	96.43	116.1	97.45	98.10	-22.1	113,658	-0.02%	大賣/
2023/11/09	129.1	98.84	102	98.77	98.60	27.1	114,264	0.02%	大買/大賣/
2023/11/08	162	98.47	166.3	98.50	97.30	-4.3	115,887	0.00%	大買/大賣/
2023/11/07	9	92.19	63	93.41	93.40	-54	115,130	-0.05%
2023/11/06	23	92.37	19	92.99	92.10	4	118,831	0.00%
2023/11/03	33.1	91.89	9.1	93.43	91.20	24	121,725	0.02%
2023/11/02	76	92.88	86	93.45	92.80	-10	126,175	-0.01%
2023/11/01	12	90.09	12	89.94	89.50	0	127,805	0.00%
2023/10/31	50.1	92.87	48	92.38	89.40	2.1	132,840	0.00%
2023/10/30	46.4	95.03	20	94.98	93.70	26.4	134,868	0.02%
2023/10/27	58	95.55	99	95.71	94.30	-41	138,647	-0.03%
2023/10/26	28	93.04	33	93.76	93.20	-5	140,010	0.00%
2023/10/25	50	95.96	8	96.00	95.30	42	142,461	0.03%
2023/10/24	105	94.08	142	94.90	96.20	-37	142,120	-0.03%	大買/大賣/
2023/10/23	64	91.91	31.2	93.41	92.50	32.8	141,242	0.02%
2023/10/20	24.2	90.10	34.5	90.57	91.40	-10.3	141,005	-0.01%
2023/10/19	17.3	90.50	27.2	91.50	91.70	-9.9	140,393	-0.01%
2023/10/18	87.6	90.94	146.4	91.31	91.00	-58.9	139,872	-0.04%	大賣/
2023/10/17	83.6	96.86	43	95.80	94.70	40.6	137,104	0.03%
2023/10/16	17.2	98.05	7	98.84	98.00	10.2	135,942	0.01%
2023/10/13	112.7	99.60	42	99.65	99.10	70.7	135,724	0.05%	大買/
2023/10/12	43	100.30	39.2	101.94	102.50	3.8	134,759	0.00%
2023/10/11	171	103.11	72.8	102.46	98.20	98.2	134,082	0.07%	大買/
2023/10/06	35	108.11	27.5	108.53	108.50	7.5	134,437	0.01%
2023/10/05	37.7	106.54	12	106.71	107.00	25.7	136,130	0.02%
2023/10/04	47.9	104.99	63.1	105.55	106.00	-15.2	137,219	-0.01%
2023/10/03	66.7	109.98	20	109.30	108.00	46.7	137,686	0.03%
2023/10/02	108.2	110.84	106.9	108.55	111.00	1.3	138,259	0.00%	大買/大賣/
2023/09/28	89.2	103.43	49.7	103.05	101.50	39.5	137,680	0.03%
2023/09/27	26	101.21	25.1	102.46	103.00	1	137,943	0.00%
2023/09/26	10	101.45	27	102.81	101.50	-17	138,726	-0.01%
2023/09/25	23.1	101.04	27	102.59	103.00	-3.9	139,770	0.00%
2023/09/22	35	101.58	29.1	101.73	102.50	5.9	141,561	0.00%
2023/09/21	49.6	98.77	53.9	99.28	100.50	-4.3	142,708	0.00%
2023/09/20	52	99.80	52	100.71	98.70	0	143,098	0.00%
2023/09/19	46.7	100.12	92.1	98.47	98.40	-45.3	143,234	-0.03%
2023/09/18	43.6	101.33	10	101.20	101.00	33.6	143,749	0.02%
2023/09/15	36	105.31	22.2	105.12	104.50	13.8	145,515	0.01%
2023/09/14	12.1	105.92	88.8	106.14	106.00	-76.8	145,823	-0.05%
2023/09/13	30.4	101.22	45.2	101.85	102.00	-14.8	145,987	-0.01%
2023/09/12	9.6	102.00	16.3	102.61	102.00	-6.8	147,817	0.00%
2023/09/11	230.5	103.55	23.3	101.66	102.50	207.3	149,199	0.14%	大買/鉅額交易
2023/09/08	11.4	109.81	16.1	110.25	109.00	-4.7	149,315	0.00%
2023/09/07	39.2	111.24	17.5	111.07	110.00	21.7	150,140	0.01%
2023/09/06	22.1	113.25	76	113.87	113.50	-53.9	151,328	-0.04%
2023/09/05	26.2	111.20	18	111.78	112.50	8.2	152,889	0.01%
2023/09/04	40.1	111.53	48	112.27	112.50	-7.9	153,207	-0.01%
2023/09/01	157.6	112.63	76	110.01	109.00	81.6	153,384	0.05%	大買/
2023/08/31	61	110.29	128.2	113.50	117.00	-67.2	151,878	-0.04%	大賣/
2023/08/30	47.9	112.32	81.1	112.75	112.00	-33.2	150,388	-0.02%
2023/08/29	93.1	110.41	75.5	110.47	109.50	17.6	152,731	0.01%
2023/08/28	73.4	108.79	64.1	109.34	109.50	9.3	153,126	0.01%
2023/08/25	198.8	112.50	42.1	112.24	111.00	156.7	155,577	0.10%	大買/鉅額交易
2023/08/24	211.1	128.37	152.1	127.47	122.50	58.9	153,948	0.04%	大買/大賣/
2023/08/23	36	123.71	50.5	125.51	127.50	-14.4	151,950	-0.01%
2023/08/22	59	125.44	50.5	124.49	123.50	8.5	154,442	0.01%
2023/08/21	109.1	120.14	85.5	121.51	121.00	23.6	155,205	0.02%	大買/
2023/08/18	170.5	122.28	286.7	122.11	120.50	-116.2	154,552	-0.08%	大買/大賣/鉅額交易
2023/08/17	195.5	127.94	112.7	127.86	129.00	82.9	151,273	0.05%	大買/大賣/
2023/08/16	64.3	120.27	132.1	120.85	128.00	-67.8	147,325	-0.05%	大賣/
2023/08/15	150.5	118.17	80.1	117.92	116.50	70.4	145,781	0.05%	大買/
2023/08/14	118.1	111.17	80.1	112.64	111.50	38	144,619	0.03%	大買/
2023/08/11	37.3	117.01	34.1	116.93	115.00	3.2	141,921	0.00%
2023/08/10	96.6	114.33	65.1	113.39	113.50	31.5	140,567	0.02%
2023/08/09	81.3	121.16	52.4	121.89	120.00	28.9	137,269	0.02%
2023/08/08	154.3	130.08	107.2	130.71	129.00	47.1	136,528	0.03%	大買/大賣/
2023/08/07	20.2	123.03	44.6	122.41	125.00	-24.4	131,929	-0.02%
2023/08/04	120.2	114.77	271.6	113.75	114.00	-151.4	130,249	-0.12%	大買/大賣/鉅額交易
2023/08/02	175.9	131.11	30.8	128.53	121.50	145	125,410	0.12%	大買/鉅額交易
2023/08/01	227.7	130.82	474.9	132.55	135.00	-247.2	123,181	-0.20%	大買/大賣/鉅額交易
2023/07/31	380.5	152.63	54.1	149.76	141.50	326.4	119,189	0.27%	大買/鉅額交易
2023/07/28	176.9	153.54	155.6	153.96	157.00	21.3	117,057	0.02%	大買/大賣/
2023/07/27	18.5	154.39	11	155.55	154.00	7.5	114,413	0.01%
2023/07/26	8.1	158.06	130.7	150.55	156.50	-122.6	115,335	-0.11%	大賣/鉅額交易
2023/07/25	39.5	156.00	23.2	159.32	152.00	16.3	115,259	0.01%
2023/07/24	39.4	154.86	21	153.12	158.00	18.4	115,382	0.02%
2023/07/21	16.2	138.50	24	143.13	147.50	-7.8	115,512	-0.01%
2023/07/20	9.6	133.03	31.5	131.89	134.50	-22	115,954	-0.02%
2023/07/19	21.2	131.56	9.1	131.74	128.00	12.1	116,322	0.01%
2023/07/18	13.1	133.84	29.2	134.44	133.00	-16.1	116,878	-0.01%
2023/07/17	26	142.16	6.1	141.01	139.50	19.9	117,000	0.02%
2023/07/14	35.1	138.19	24.5	138.93	142.00	10.6	118,026	0.01%
2023/07/13	85.1	133.22	73.1	133.20	132.00	12	117,676	0.01%
2023/07/12	203.3	121.37	124.1	121.27	124.00	79.1	114,566	0.07%	大買/大賣/
2023/07/11	24	110.56	103.5	111.84	113.00	-79.5	112,635	-0.07%	大賣/
2023/07/10	31.2	104.85	36	104.72	103.00	-4.8	111,414	0.00%
2023/07/07	75.1	107.65	54	108.03	106.00	21	110,867	0.02%
2023/07/06	46.4	103.59	55.5	104.49	105.50	-9.2	109,008	-0.01%
2023/07/05	94.9	102.27	65	101.55	102.50	29.9	107,848	0.03%
2023/07/04	40	101.86	56	103.23	105.00	-16	106,113	-0.02%
2023/07/03	44	96.24	28.5	95.70	95.70	15.5	105,150	0.01%
2023/06/30	43.1	88.26	57.1	88.56	90.80	-14	104,322	-0.01%
2023/06/29	76.1	82.22	141	82.42	83.60	-64.9	103,396	-0.06%	大賣/
2023/06/28	110	80.92	77	81.69	78.70	33	101,949	0.03%	大買/
2023/06/27	127.2	80.44	94	80.82	79.60	33.2	100,933	0.03%	大買/
2023/06/26	107	81.56	87	82.11	82.80	20	100,256	0.02%	大買/
2023/06/21	107	80.93	152.1	81.55	84.10	-45.1	99,270	-0.05%	大買/大賣/
2023/06/20	96	77.89	84.8	77.78	77.70	11.2	97,590	0.01%
2023/06/19	68	79.69	43.2	79.76	78.40	24.8	96,478	0.03%
2023/06/16	124.3	80.71	69.1	80.71	80.20	55.2	95,723	0.06%	大買/
2023/06/15	66.1	78.87	75	79.53	80.20	-9	93,255	-0.01%
2023/06/14	68	74.52	135	75.01	76.70	-67	90,825	-0.07%	大賣/
2023/06/13	63	71.44	57	72.18	71.80	6	87,985	0.01%
2023/06/12	78.1	71.84	41	71.18	70.70	37.1	86,804	0.04%
2023/06/09	55	71.13	154	71.50	73.00	-99	84,944	-0.12%	大賣/
2023/06/08	60	69.16	64.1	68.32	68.00	-4.1	82,605	0.00%
2023/06/07	60.1	69.73	26.4	69.29	68.60	33.7	81,273	0.04%
2023/06/06	61	70.83	8.1	70.58	70.60	53	79,813	0.07%
2023/06/05	117	70.88	119.2	71.59	71.00	-2.2	79,062	0.00%	大買/大賣/
2023/06/02	72.5	72.48	65.5	73.25	71.10	7	77,459	0.01%
2023/06/01	27	67.34	58.2	67.31	69.40	-31.2	73,617	-0.04%
2023/05/31	34	66.66	34.1	66.87	66.70	-0.1	71,367	0.00%
2023/05/30	47.2	66.89	42	67.39	66.30	5.2	66,044	0.01%
2023/05/29	85.4	68.05	102	68.47	68.00	-16.6	63,640	-0.03%	大賣/
2023/05/26	96.2	65.30	95.5	66.35	65.00	0.7	60,859	0.00%
2023/05/25	21	59.60	23	60.83	61.70	-2	56,693	0.00%
2023/05/24	30	55.08	23	55.62	56.10	7	53,445	0.01%
2023/05/23	8	53.33	15	54.05	53.60	-7	51,926	-0.01%
2023/05/22	16	52.93	4	52.65	52.70	12	50,829	0.02%
2023/05/19	7	51.09	39.5	52.44	53.20	-32.5	49,902	-0.07%
2023/05/18	26.2	51.04	41	51.19	50.60	-14.8	48,118	-0.03%
2023/05/17	13.3	49.42	63	49.61	49.45	-49.7	46,770	-0.11%
2023/05/16	21	48.57	25	49.01	48.45	-4	45,829	-0.01%
2023/05/15	14	49.16	5	49.04	48.50	9	44,747	0.02%
2023/05/12	19.7	48.62	66	48.12	50.10	-46.4	43,504	-0.11%
2023/05/11	6	47.37	10	47.94	47.50	-4	40,848	-0.01%
2023/05/10	19	48.21	8	48.30	48.10	11	40,176	0.03%
2023/05/09	7	48.76	9	49.67	50.00	-2	39,277	-0.01%
2023/05/08	10	50.24	11.4	50.37	49.90	-1.4	38,509	0.00%
2023/05/05	3	49.30	2	49.28	49.15	1	37,793	0.00%
2023/05/04	13	49.08	2	48.95	49.55	11	37,416	0.03%
2023/05/03	15	49.09	3	48.87	48.95	12	36,729	0.03%
2023/05/02	3	49.00	24.1	49.22	50.10	-21.1	36,394	-0.06%
2023/04/28	14	45.99	18	46.15	46.50	-4	35,295	-0.01%
2023/04/27	2	45.50	16	45.59	46.00	-14	34,667	-0.04%
2023/04/26	4	44.45	24	44.50	45.00	-20	33,828	-0.06%
2023/04/25	50	44.09	25	43.60	43.70	25	32,985	0.08%
2023/04/24	0	0.00	16	45.95	46.20	-16	31,630	-0.05%
2023/04/21	42	44.55	20.2	44.73	44.50	21.8	30,785	0.07%
2023/04/20	18	45.54	17.1	45.32	45.80	0.9	29,599	0.00%
2023/04/19	37	45.92	62	45.79	45.65	-25	28,817	-0.09%
2023/04/18	11	43.69	7.6	44.07	43.45	3.4	27,272	0.01%
2023/04/17	5	44.37	8	44.54	44.20	-3	26,654	-0.01%
2023/04/14	13	44.26	12	44.61	43.95	1	26,180	0.00%
2023/04/13	20	44.53	17.5	44.33	44.45	2.5	25,236	0.01%
2023/04/12	14	44.96	16.1	44.73	45.15	-2.1	24,386	-0.01%
2023/04/11	6.5	43.39	10	43.44	43.45	-3.5	23,306	-0.02%
2023/04/10	25	41.92	67.5	42.47	43.40	-42.5	22,753	-0.19%
2023/04/07	0.2	40.74	2	40.43	40.60	-1.8	21,414	-0.01%
2023/04/06	5.1	41.12	17	41.38	41.40	-12	20,966	-0.06%
2023/03/31	5	41.77	3	41.68	41.85	2	20,410	0.01%
2023/03/30	6	40.81	15	41.34	41.60	-9	19,804	-0.05%
2023/03/29	10	39.20	26	39.22	39.55	-16	18,541	-0.09%
2023/03/28	15.2	39.75	20	39.65	39.40	-4.8	18,323	-0.03%
2023/03/27	10	40.94	37	40.73	41.20	-27	18,137	-0.15%
2023/03/24	12	39.91	25.7	39.47	40.00	-13.7	17,776	-0.08%
2023/03/23	5	39.28	32.6	39.22	39.65	-27.6	16,814	-0.16%
2023/03/22	13	38.07	20	38.07	38.20	-7	15,790	-0.04%
2023/03/21	24	37.26	36	37.21	37.55	-12	15,307	-0.08%
2023/03/20	2	35.60	8	35.58	35.90	-6	14,354	-0.04%
2023/03/17	10	34.90	3	34.92	34.95	7	14,196	0.05%
2023/03/16	0	0.00	2.4	34.60	34.55	-2.4	13,982	-0.02%
2023/03/15	16	34.66	24	34.55	34.50	-8	13,837	-0.06%
2023/03/14	21	33.65	2.2	33.73	33.55	18.8	13,442	0.14%
2023/03/13	2.3	33.23	5	33.16	33.65	-2.7	13,450	-0.02%
2023/03/10	2	33.50	1	33.65	33.60	1	13,325	0.01%
2023/03/09	5	33.85	7.1	33.88	33.95	-2.1	13,293	-0.02%
2023/03/08	10	33.70	12	33.70	33.80	-2	13,102	-0.02%
2023/03/07	0	0.00	5	33.11	33.15	-5	12,831	-0.04%
2023/03/06	2	32.90	7	32.79	32.85	-5	12,700	-0.04%
2023/03/03	5	32.50	2	32.55	32.65	3	12,665	0.02%
2023/03/02	16	32.19	3	32.20	32.35	13	12,673	0.10%
2023/03/01	4	32.34	10	32.15	32.55	-6	12,625	-0.05%
2023/02/24	3	32.85	32	32.81	33.15	-29	12,354	-0.23%
2023/02/23	11	32.13	5	32.11	32.20	6	11,845	0.05%
2023/02/22	0.1	31.70	0	0.00	31.75	0.1	11,623	0.00%
2023/02/20	10	31.70	1	31.70	31.70	9	11,823	0.08%
2023/02/17	2	31.55	4	31.55	31.65	-2	11,955	-0.02%
2023/02/16	2	31.58	0	0.00	31.50	2	12,054	0.02%
2023/02/15	0	0.00	1	31.75	31.80	-1	12,205	-0.01%
2023/02/14	0	0.00	13	31.85	31.75	-13	12,160	-0.11%
2023/02/10	0	0.00	5	31.40	31.20	-5	12,266	-0.04%
2023/02/09	1	31.40	0	0.00	31.80	1	12,478	0.01%
2023/02/08	0	0.00	1	31.95	31.90	-1	12,584	-0.01%
2023/02/07	0	0.00	3	31.95	31.95	-3	12,556	-0.02%
2023/02/06	0	0.00	1	31.85	31.95	-1	12,536	-0.01%
2023/02/03	0	0.00	5.3	31.87	31.95	-5.3	12,466	-0.04%
2023/02/02	1	31.75	2	31.73	31.80	-1	12,352	-0.01%
2023/02/01	0	0.00	13	31.36	31.40	-13	12,154	-0.11%
2023/01/31	0	0.00	3.2	31.48	31.50	-3.2	12,085	-0.03%
2023/01/30	1	31.15	21.1	31.13	31.20	-20.1	11,639	-0.17%
2023/01/17	5	30.10	10.1	30.19	30.20	-5.1	11,224	-0.05%
2023/01/16	2	30.10	0	0.00	30.10	2	11,192	0.02%
2023/01/12	1	30.05	0	0.00	30.10	1	11,461	0.01%
2023/01/11	0	0.00	3	30.23	30.30	-3	11,486	-0.03%
2023/01/10	2	30.15	3	30.15	30.15	-1	11,454	-0.01%
2023/01/09	1	30.00	2	29.98	30.00	-1	11,397	-0.01%
2023/01/06	2	29.40	1	29.50	29.30	1	11,294	0.01%
2023/01/05	0	0.00	5	29.40	29.50	-5	11,305	-0.04%
2023/01/03	5	29.12	0	0.00	29.20	5	11,411	0.04%
2022/12/29	4	29.10	1	28.95	29.45	3	11,320	0.03%
2022/12/28	1.2	29.26	0	0.00	29.30	1.2	11,333	0.01%
2022/12/27	1	29.60	0	0.00	29.70	1	11,395	0.01%
2022/12/26	1	29.70	1	29.85	29.65	0	11,466	0.00%
2022/12/23	5	29.76	1	29.80	29.90	4	11,554	0.03%
2022/12/22	16	30.15	8	30.22	30.15	8	11,599	0.07%
2022/12/21	1	30.00	18	30.18	30.05	-17	11,359	-0.15%
2022/12/20	5	30.00	20	30.14	30.10	-15	11,021	-0.14%
2022/12/19	0	0.00	25	30.33	30.50	-25	10,535	-0.24%
2022/12/16	1	29.40	14	29.55	30.00	-13	9,847	-0.13%
2022/12/15	0	0.00	5	29.15	29.30	-5	9,325	-0.05%
2022/12/14	0	0.00	6	28.93	29.15	-6	9,391	-0.06%
2022/12/13	2	28.88	2	28.88	28.90	0	9,446	0.00%
2022/12/09	0	0.00	11	28.33	28.40	-11	9,552	-0.12%
2022/12/08	0	0.00	20	27.49	27.80	-20	9,404	-0.21%
2022/12/07	4	27.19	0	0.00	27.30	4	9,349	0.04%
2022/12/06	1	27.45	1	27.45	27.50	0	9,356	0.00%
2022/12/05	5	27.41	0	0.00	27.35	5	9,314	0.05%
2022/12/01	2	27.65	0	0.00	27.50	2	9,279	0.02%
2022/11/29	3	27.53	3	27.53	27.65	0	9,274	0.00%
2022/11/28	2	27.05	0	0.00	27.10	2	9,222	0.02%
2022/11/25	1	27.30	1	27.25	27.25	0	9,273	0.00%
2022/11/24	1	27.25	0	0.00	27.35	1	9,309	0.01%
2022/11/23	1	27.30	0	0.00	27.50	1	9,397	0.01%
2022/11/22	1	27.30	0	0.00	27.40	1	9,486	0.01%
2022/11/21	4	27.19	0	0.00	27.35	4	9,523	0.04%
2022/11/18	0.5	27.75	0	0.00	27.65	0.5	9,511	0.01%
2022/11/14	2	27.58	0	0.00	27.50	2	9,287	0.02%
2022/11/11	0.3	27.30	13	27.45	27.50	-12.7	9,163	-0.14%
2022/11/10	8	27.06	3	27.10	27.20	5	8,994	0.06%
2022/11/09	2	27.10	0	0.00	27.35	2	9,062	0.02%
2022/11/08	1	27.05	2	27.25	27.25	-1	9,048	-0.01%
2022/11/07	3	26.48	11	26.82	26.80	-8	8,928	-0.09%
2022/11/04	9	25.29	4	25.34	25.35	5	8,804	0.06%
2022/11/03	1	25.90	0	0.00	25.80	1	8,643	0.01%
2022/11/02	1	26.00	0	0.00	25.95	1	8,781	0.01%
2022/10/31	1	25.95	0	0.00	26.05	1	9,028	0.01%
2022/10/28	1	26.00	0	0.00	25.80	1	9,060	0.01%
2022/10/25	1	26.10	0	0.00	25.95	1	9,235	0.01%
2022/10/24	1	26.10	0	0.00	26.15	1	9,249	0.01%
2022/10/21	3	26.23	0	0.00	26.10	3	9,298	0.03%
2022/10/20	2	25.85	7	26.60	26.35	-5	9,352	-0.05%
2022/10/18	1	26.25	0	0.00	26.20	1	8,926	0.01%
2022/10/17	0	0.00	3	26.57	26.60	-3	8,831	-0.03%
2022/10/14	1	26.45	0	0.00	26.55	1	8,746	0.01%
2022/10/13	1	26.45	2	26.50	26.50	-1	8,757	-0.01%
2022/10/12	0	0.00	1	26.40	26.50	-1	8,748	-0.01%
2022/10/11	4	26.34	0	0.00	26.30	4	8,716	0.05%
2022/10/07	0	0.00	1	26.90	26.80	-1	8,691	-0.01%
2022/10/06	1	27.10	1	27.15	27.00	0	8,712	0.00%
2022/10/04	1	27.10	9	27.05	27.10	-8	8,827	-0.09%
2022/10/03	0	0.00	2	26.50	26.75	-2	8,819	-0.02%
2022/09/30	3	26.82	0	0.00	26.55	3	8,859	0.03%
2022/09/29	0	0.00	6	27.37	27.35	-6	8,855	-0.07%
2022/09/28	1	26.70	5	26.87	26.85	-4	9,189	-0.04%
2022/09/27	2	26.83	0	0.00	26.85	2	9,365	0.02%
2022/09/26	1	26.90	2	26.88	26.95	-1	9,479	-0.01%
2022/09/23	1	27.30	0	0.00	27.25	1	9,602	0.01%
2022/09/22	1	27.25	1	27.35	27.25	0	9,861	0.00%
2022/09/21	1	27.45	1	27.80	27.40	0	9,831	0.00%
2022/09/20	0	0.00	3	27.52	27.80	-3	9,690	-0.03%
2022/09/19	0	0.00	7	27.51	27.55	-7	9,452	-0.07%
2022/09/16	4	27.11	1	27.05	27.35	3	9,314	0.03%
2022/09/15	2	27.35	3	27.58	27.35	-1	9,093	-0.01%
2022/09/14	0	0.00	1	27.65	27.40	-1	9,045	-0.01%
2022/09/13	0	0.00	3	27.62	27.65	-3	9,082	-0.03%
2022/09/12	0	0.00	2	27.45	27.40	-2	9,175	-0.02%
2022/09/08	1	26.60	1	27.25	27.20	0	9,338	0.00%
2022/09/07	3	26.67	10.5	26.70	26.75	-7.5	9,324	-0.08%
2022/09/06	5	26.97	0.5	26.95	26.95	4.5	9,343	0.05%
2022/09/05	2	27.03	10	27.10	27.15	-8	9,307	-0.09%
2022/09/01	1	27.40	0	0.00	27.45	1	9,245	0.01%
2022/08/31	0	0.00	4	27.68	27.70	-4	9,214	-0.04%
2022/08/30	0	0.00	2	27.65	27.50	-2	9,167	-0.02%
2022/08/29	3	27.30	0	0.00	27.35	3	9,085	0.03%
2022/08/26	0	0.00	2	27.95	28.05	-2	9,017	-0.02%
2022/08/25	2	27.98	2	27.98	27.95	0	9,016	0.00%
2022/08/24	1	28.00	0	0.00	27.85	1	9,036	0.01%
2022/08/19	0	0.00	1	28.40	28.50	-1	9,069	-0.01%
2022/08/16	2	27.98	1	28.20	28.20	1	9,090	0.01%
2022/08/15	14	27.94	0	0.00	27.90	14	9,039	0.15%
2022/08/12	2	28.43	1	28.60	28.65	1	8,959	0.01%
2022/08/11	2	28.13	3	28.28	28.40	-1	8,965	-0.01%
2022/08/10	1	28.05	2	28.00	28.15	-1	8,842	-0.01%
2022/08/09	1	28.00	2	27.93	28.00	-1	8,789	-0.01%
2022/08/08	2	27.38	3	27.47	27.65	-1	8,686	-0.01%
2022/08/05	3	27.25	18	27.04	27.35	-15	8,636	-0.17%
2022/08/04	1	26.75	0	0.00	26.70	1	8,585	0.01%
2022/08/03	1	26.75	10	26.69	26.85	-9	8,611	-0.10%
2022/08/02	1	25.95	1	26.30	26.40	0	8,779	0.00%
2022/08/01	1.1	26.22	0	0.00	26.30	1.1	9,017	0.01%
2022/07/29	1	26.20	2	26.45	26.50	-1	9,047	-0.01%
2022/07/28	3	26.05	1	26.35	26.35	2	9,031	0.02%
2022/07/27	1	25.70	1	25.95	26.00	0	8,975	0.00%
2022/07/25	2	25.25	0	0.00	25.20	2	9,026	0.02%
2022/07/22	1	25.05	2	25.00	25.10	-1	9,154	-0.01%
2022/07/21	1	24.90	0	0.00	25.10	1	9,340	0.01%
2022/07/20	2	25.05	0	0.00	24.90	2	9,412	0.02%
2022/07/19	0	0.00	1	24.55	24.65	-1	9,608	-0.01%
2022/07/18	2	24.40	3	24.55	24.50	-1	9,641	-0.01%
2022/07/15	3	24.15	0	0.00	24.45	3	9,614	0.03%
2022/07/14	1	24.25	0	0.00	24.30	1	9,570	0.01%
2022/07/13	2	24.05	0	0.00	23.95	2	9,570	0.02%
2022/07/12	1	24.00	3	23.95	23.95	-2	9,525	-0.02%
2022/07/11	1	24.50	5	24.50	24.45	-4	9,411	-0.04%
2022/07/08	0	0.00	5	24.10	24.05	-5	9,294	-0.05%
2022/07/07	16	23.43	0	0.00	23.60	16	9,233	0.17%
2022/07/06	14	23.49	0	0.00	23.40	14	9,172	0.15%
2022/07/05	26.1	26.22	13	26.14	26.25	13.1	8,734	0.15%
2022/07/04	2	26.35	2	26.45	26.30	0	8,555	0.00%
2022/07/01	3	26.38	4	26.48	26.35	-1	8,570	-0.01%
2022/06/30	7	26.91	0	0.00	26.70	7	8,398	0.08%
2022/06/29	2	27.65	0	0.00	27.65	2	8,141	0.02%
2022/06/27	0	0.00	2	28.50	28.45	-2	8,146	-0.02%
2022/06/24	1	28.30	0	0.00	28.70	1	8,126	0.01%
2022/06/22	0.1	28.65	0	0.00	28.55	0.1	8,101	0.00%
2022/06/21	0	0.00	2	28.78	28.75	-2	8,161	-0.02%
2022/06/20	1	28.50	0	0.00	28.20	1	8,198	0.01%
2022/06/17	0	0.00	2	28.78	28.95	-2	8,162	-0.02%
2022/06/16	1	28.80	3	28.93	28.85	-2	8,147	-0.02%
2022/06/15	0	0.00	2	28.88	28.90	-2	8,172	-0.02%
2022/06/14	0	0.00	3	28.53	28.80	-3	8,305	-0.04%
2022/06/13	1	28.35	1	28.20	28.45	0	8,367	0.00%
2022/06/10	0	0.00	4	28.70	28.80	-4	8,385	-0.05%
2022/06/09	10	28.78	4	28.80	28.75	6	8,437	0.07%
2022/06/08	0	0.00	1	28.65	28.65	-1	8,456	-0.01%
2022/06/06	3	28.70	0	0.00	28.55	3	8,762	0.03%
2022/06/01	0	0.00	4	28.70	28.60	-4	9,181	-0.04%
2022/05/31	4	28.43	0	0.00	28.40	4	9,331	0.04%
2022/05/30	2	28.20	1	28.20	28.20	1	9,486	0.01%
2022/05/27	1	27.70	0	0.00	27.65	1	9,786	0.01%
2022/05/26	1	27.45	0	0.00	27.35	1	10,328	0.01%
2022/05/23	3	27.58	0	0.00	27.60	3	16,041	0.02%
2022/05/20	3.2	27.80	0	0.00	27.80	3.2	16,292	0.02%
2022/05/19	1	27.75	1	27.75	28.05	0	16,453	0.00%
2022/05/18	2	27.90	0	0.00	27.85	2	16,634	0.01%
2022/05/17	1	27.80	0	0.00	27.85	1	16,654	0.01%
2022/05/16	0	0.00	2	27.80	27.60	-2	16,825	-0.01%
2022/05/13	12	27.00	1	27.15	27.15	11	17,090	0.06%
2022/05/12	2	27.08	10	27.10	27.00	-8	17,210	-0.05%
2022/05/11	7	27.26	0	0.00	27.30	7	17,331	0.04%
2022/05/10	3	27.20	0	0.00	27.40	3	17,953	0.02%
2022/05/09	15	27.81	1.5	27.77	27.70	13.5	18,037	0.07%
2022/05/04	3	28.70	0	0.00	28.80	3	18,422	0.02%
2022/05/03	1.2	28.49	0.4	28.65	28.65	0.8	18,862	0.00%
2022/04/29	1	28.50	0	0.00	28.50	1	19,259	0.01%
2022/04/28	9	28.28	0	0.00	28.40	9	19,548	0.05%
2022/04/27	4.1	28.32	0	0.00	28.25	4.1	20,025	0.02%
2022/04/26	10	28.72	0	0.00	28.85	10	20,920	0.05%
2022/04/25	8	28.68	0	0.00	28.60	8	20,981	0.04%
2022/04/21	2	29.20	0	0.00	29.30	2	20,976	0.01%
2022/04/20	2	29.15	2	29.35	29.15	0	21,222	0.00%
2022/04/19	1	29.30	0	0.00	29.25	1	21,442	0.00%
2022/04/18	4	29.23	4	29.35	29.35	0	21,638	0.00%
2022/04/15	0	0.00	4	29.36	29.40	-4	21,712	-0.02%
2022/04/14	0	0.00	3	29.48	29.50	-3	21,752	-0.01%
2022/04/13	1	29.30	4	29.35	29.40	-3	21,823	-0.01%
2022/04/12	3	29.02	0	0.00	29.00	3	21,825	0.01%
2022/04/11	8	29.14	4	29.29	29.05	4	21,787	0.02%
2022/04/08	5	29.21	0	0.00	29.15	5	21,735	0.02%
2022/04/07	10	29.50	1	29.60	29.25	9	21,684	0.04%
2022/03/31	0.1	29.85	2	29.95	29.75	-1.9	21,547	-0.01%
2022/03/29	3	29.85	2	29.85	29.80	1	21,425	0.00%
2022/03/28	1	29.95	0	0.00	29.95	1	21,459	0.00%
2022/03/25	4	29.90	0	0.00	29.85	4	21,537	0.02%
2022/03/24	2	29.63	0	0.00	29.70	2	21,579	0.01%
2022/03/23	5	29.95	0	0.00	29.80	5	21,573	0.02%
2022/03/22	4	30.10	0	0.00	30.00	4	21,462	0.02%
2022/03/21	0	0.00	1	30.00	30.05	-1	21,350	0.00%
2022/03/18	9	29.64	1	29.70	29.75	8	21,183	0.04%
2022/03/17	17	29.58	2	29.55	29.60	15	21,161	0.07%
2022/03/16	12.1	29.33	15	29.30	29.50	-2.9	20,999	-0.01%
2022/03/15	12.1	29.49	2	29.63	29.35	10.1	20,977	0.05%
2022/03/14	2	29.75	5	29.60	29.65	-3	20,942	-0.01%
2022/03/11	0	0.00	10	29.51	29.50	-10	20,957	-0.05%
2022/03/10	0	0.00	14	29.19	29.45	-14	20,969	-0.07%
2022/03/09	11	28.86	0	0.00	28.80	11	20,932	0.05%
2022/03/08	4	28.93	19	28.95	28.95	-15	20,708	-0.07%
2022/03/07	23.1	28.95	35	28.90	28.90	-11.9	20,692	-0.06%
2022/03/04	2	29.40	1	29.50	29.50	1	20,859	0.00%
2022/03/03	1	29.40	0	0.00	29.50	1	20,771	0.00%
2022/03/02	2	29.30	0	0.00	29.35	2	20,565	0.01%
2022/03/01	14	29.16	11	29.32	29.35	3	20,298	0.01%
2022/02/25	7	29.42	0	0.00	29.40	7	19,738	0.04%
2022/02/24	20	29.21	6	29.35	29.25	14	15,179	0.09%
2022/02/23	5	29.99	2	29.90	30.00	3	14,379	0.02%
2022/02/22	0	0.00	1	30.15	30.25	-1	14,076	-0.01%
2022/02/21	3	30.15	6	30.28	30.30	-3	13,822	-0.02%
2022/02/18	7	30.32	3	30.50	30.30	4	13,645	0.03%
2022/02/17	3	30.47	0	0.00	30.60	3	13,443	0.02%
2022/02/16	5.1	30.39	14	30.35	30.40	-8.9	13,387	-0.07%
2022/02/15	4	30.38	43	30.31	30.65	-39	13,191	-0.30%
2022/02/14	12	30.31	10	30.30	30.30	2	12,885	0.02%
2022/02/11	1	31.00	19	30.87	31.00	-18	12,731	-0.14%
2022/02/10	12.1	30.66	8	30.69	30.80	4.1	12,609	0.03%
2022/02/09	7	31.81	3	31.95	32.00	4	12,229	0.03%
2022/02/08	1	31.85	8	31.88	32.00	-7	12,001	-0.06%
2022/02/07	8	31.26	12	31.45	31.60	-4	11,987	-0.03%
2022/01/26	8	31.33	23	31.34	31.35	-15	11,803	-0.13%
2022/01/25	17	31.32	16.1	31.45	31.60	0.9	11,590	0.01%
2022/01/24	6	31.12	6	31.10	31.45	0	11,204	0.00%
2022/01/21	20.1	31.26	28	31.05	31.25	-8	10,801	-0.07%
2022/01/20	12	31.14	12	31.33	31.50	0	10,475	0.00%
2022/01/19	10.1	30.35	16	30.60	30.95	-5.9	9,896	-0.06%
2022/01/18	2	30.05	1	30.00	30.00	1	8,844	0.01%
2022/01/17	1	30.15	2	30.13	30.15	-1	8,720	-0.01%
2022/01/14	0	0.00	5	29.75	29.85	-5	8,630	-0.06%
2022/01/13	42	29.80	6	29.77	30.00	36	8,751	0.41%
2022/01/12	4	29.58	8	29.68	29.75	-4	8,633	-0.05%
2022/01/11	5	29.15	9	29.31	29.35	-4	8,401	-0.05%
2022/01/10	0	0.00	12	29.19	29.10	-12	8,222	-0.15%
2022/01/07	0	0.00	1	29.00	29.05	-1	8,195	-0.01%
2022/01/06	5	28.97	0	0.00	28.95	5	8,183	0.06%
2022/01/05	1	29.10	0	0.00	29.05	1	8,214	0.01%
2022/01/04	0	0.00	1	29.05	29.10	-1	8,331	-0.01%
2021/12/30	6.1	29.16	1	29.20	29.15	5.1	8,766	0.06%
2021/12/29	2	29.23	0	0.00	29.25	2	8,830	0.02%
2021/12/27	0	0.00	12	29.13	29.20	-12	8,883	-0.14%
2021/12/24	0	0.00	1	29.05	29.10	-1	8,970	-0.01%
2021/12/23	1	29.10	1	29.00	28.95	0	8,972	0.00%
2021/12/22	2	28.93	0	0.00	28.95	2	9,038	0.02%
2021/12/21	3	28.97	1	29.05	28.95	2	8,999	0.02%
2021/12/20	2	28.85	3	28.90	28.90	-1	8,949	-0.01%
2021/12/17	6	28.90	0	0.00	28.85	6	8,894	0.07%
2021/12/16	4	28.90	0	0.00	29.05	4	8,842	0.05%
2021/12/15	0.1	28.95	0	0.00	29.00	0.1	8,920	0.00%
2021/12/14	3	28.92	6	28.90	29.00	-3	9,055	-0.03%
2021/12/13	4	29.13	3	29.22	29.00	1	9,093	0.01%
2021/12/10	0	0.00	1	29.20	29.25	-1	9,183	-0.01%
2021/12/09	1	29.05	2	29.20	29.15	-1	9,208	-0.01%
2021/12/08	2	29.15	1	29.35	29.20	1	9,224	0.01%
2021/12/06	1	29.15	1	29.20	29.30	0	9,161	0.00%
2021/12/03	2	29.25	0	0.00	29.15	2	9,194	0.02%
2021/12/02	0	0.00	10	29.20	29.15	-10	9,150	-0.11%
2021/12/01	12	29.20	0	0.00	29.30	12	9,177	0.13%
2021/11/30	4	29.63	12	29.67	28.60	-8	9,029	-0.09%
2021/11/29	0	0.00	1	29.30	29.30	-1	8,533	-0.01%
2021/11/26	0	0.00	3	29.57	29.15	-3	8,478	-0.04%
2021/11/25	0	0.00	4	29.54	29.65	-4	8,556	-0.05%
2021/11/24	3	29.20	2	29.25	29.35	1	8,523	0.01%
2021/11/23	2	29.13	0	0.00	29.10	2	8,519	0.02%
2021/11/22	0	0.00	1	29.40	29.40	-1	8,569	-0.01%
2021/11/19	1	29.05	5	29.08	29.20	-4	8,606	-0.05%
2021/11/17	2.3	28.86	0	0.00	28.80	2.3	8,680	0.03%
2021/11/16	3	28.98	3	28.87	29.05	0	8,713	0.00%
2021/11/15	1	28.80	0	0.00	28.75	1	8,784	0.01%
2021/11/11	2	28.65	0	0.00	28.65	2	8,921	0.02%
2021/11/10	3	28.70	0	0.00	28.95	3	9,163	0.03%
2021/11/09	6	28.60	0	0.00	28.85	6	9,297	0.06%
2021/11/08	6	28.51	17	28.43	28.45	-11	9,288	-0.12%
2021/11/05	4	29.39	0	0.00	29.55	4	9,167	0.04%
2021/11/04	0	0.00	28	29.74	29.80	-28	9,214	-0.30%
2021/11/03	0	29.20	0	0.00	29.30	0	9,028	0.00%
2021/11/02	0	0.00	5	29.20	29.20	-5	9,382	-0.05%
2021/11/01	2	28.93	4	28.85	29.10	-2	9,537	-0.02%
2021/10/28	1	29.30	1	29.30	29.35	0	9,800	0.00%
2021/10/27	0	0.00	5	29.32	29.35	-5	9,985	-0.05%
2021/10/26	1	29.05	1	29.30	29.30	0	10,226	0.00%
2021/10/25	1	29.15	2	29.15	29.20	-1	10,286	-0.01%
2021/10/22	4	29.15	0	0.00	29.25	4	10,483	0.04%
2021/10/21	1	29.10	2	29.25	29.10	-1	10,481	-0.01%
2021/10/20	0	0.00	12	28.85	28.90	-12	10,426	-0.12%
2021/10/19	4	28.44	0.1	28.39	28.50	3.9	10,454	0.04%
2021/10/18	13	28.45	0	28.50	28.35	13	10,711	0.12%
2021/10/15	9	28.65	1	28.60	28.70	8	12,208	0.07%
2021/10/14	0	0.00	1	28.55	28.40	-1	12,692	-0.01%
2021/10/13	2	28.65	5	28.66	28.70	-3	12,980	-0.02%
2021/10/12	0	0.00	6	28.56	28.70	-6	13,135	-0.05%
2021/10/08	0	0.00	5	28.34	28.40	-5	13,243	-0.04%
2021/10/07	2	28.23	17	28.30	28.35	-15	13,279	-0.11%
2021/10/06	1	27.40	3	27.40	27.55	-2	13,170	-0.02%
2021/10/04	0	0.00	1	27.20	27.15	-1	13,283	-0.01%
2021/10/01	3	27.25	3.5	27.33	27.45	-0.5	13,427	0.00%
2021/09/30	0	0.00	1	27.45	27.50	-1	13,451	-0.01%
2021/09/29	3.2	27.27	0	0.00	27.25	3.2	13,541	0.02%
2021/09/28	6	27.62	1	27.70	27.70	5	13,644	0.04%
2021/09/27	0.1	27.75	4	27.80	27.60	-3.9	13,995	-0.03%
2021/09/24	3.1	27.83	0	0.00	27.70	3.1	14,038	0.02%
2021/09/23	0	0.00	10	27.75	27.75	-10	14,059	-0.07%
2021/09/22	17	27.24	4.5	27.38	27.40	12.5	14,101	0.09%
2021/09/17	3	27.58	0	0.00	27.70	3	14,159	0.02%
2021/09/16	3	27.65	0	0.00	27.70	3	14,152	0.02%
2021/09/15	10	27.55	1	27.75	27.75	9	14,166	0.06%
2021/09/14	1	27.35	1	27.35	27.20	0	14,033	0.00%
2021/09/13	6	27.00	0	0.00	27.05	6	14,016	0.04%
2021/09/10	14	27.10	0	0.00	27.15	14	14,056	0.10%
2021/09/09	1	27.15	0	0.00	27.10	1	14,211	0.01%
2021/09/08	9.1	27.20	3	27.33	27.20	6.1	14,292	0.04%
2021/09/06	5.5	27.70	1	27.75	27.55	4.5	14,502	0.03%
2021/09/03	5	27.59	0.3	27.55	27.55	4.7	14,530	0.03%
2021/09/02	0	0.00	1	27.60	27.50	-1	14,725	-0.01%
2021/09/01	2	27.63	3	27.65	27.55	-1	14,856	-0.01%
2021/08/31	4	27.50	2	27.50	27.40	2	14,874	0.01%
2021/08/30	1	27.45	0	0.00	27.65	1	14,854	0.01%
2021/08/26	2	27.30	0	0.00	27.35	2	14,962	0.01%
2021/08/25	4	27.68	6	27.65	27.75	-2	15,092	-0.01%
2021/08/24	2	27.48	6	27.52	27.60	-4	15,225	-0.03%
2021/08/23	5	27.02	1	27.10	26.95	4	15,310	0.03%
2021/08/20	2	26.88	12	26.78	26.90	-10	15,435	-0.06%
2021/08/19	5	26.64	1	26.70	26.70	4	16,216	0.02%
2021/08/18	2	27.00	0	0.00	27.00	2	16,212	0.01%
2021/08/17	2.3	26.78	50	26.74	26.75	-47.7	16,279	-0.29%
2021/08/16	25	26.81	31	26.95	26.70	-6	16,316	-0.04%
2021/08/13	11.2	27.06	0	0.00	27.15	11.2	16,292	0.07%
2021/08/12	3.1	27.29	0	0.00	27.35	3.1	16,283	0.02%
2021/08/11	4	27.26	3	27.20	27.20	1	16,355	0.01%
2021/08/10	18	27.15	35	27.11	27.20	-17	16,448	-0.10%
2021/08/09	2	27.28	0	0.00	27.30	2	16,610	0.01%
2021/08/06	14	27.49	5	27.56	27.70	9	16,679	0.05%
2021/08/05	5	27.12	1	27.10	27.10	4	16,561	0.02%
2021/08/04	4	27.19	0	0.00	27.30	4	16,863	0.02%
2021/08/03	32	27.26	1	27.10	27.40	31	17,018	0.18%
2021/08/02	6	27.50	1	27.50	27.60	5	17,057	0.03%
2021/07/30	32	27.85	2	28.00	27.75	30	16,996	0.18%
2021/07/29	2	28.00	1	28.00	28.00	1	16,936	0.01%
2021/07/28	10	27.88	10	27.90	28.05	0	17,088	0.00%
2021/07/27	0	0.00	3	28.13	28.15	-3	17,297	-0.02%
2021/07/26	7.1	28.14	0	0.00	28.10	7.1	17,603	0.04%
2021/07/23	23.2	28.17	0	0.00	28.10	23.2	17,588	0.13%
2021/07/22	12.2	28.26	0	0.00	28.20	12.2	17,556	0.07%
2021/07/21	66.2	28.22	7	28.41	28.05	59.2	17,414	0.34%
2021/07/20	20	31.28	23	31.25	31.20	-3	16,072	-0.02%
2021/07/19	131	31.60	52	31.60	31.65	79	15,731	0.50%	大買/
2021/07/16	25	31.77	0	0.00	31.75	25	15,823	0.16%
2021/07/15	2	32.03	0	0.00	31.95	2	15,840	0.01%
2021/07/14	2.1	32.18	3	32.37	32.10	-0.9	15,771	-0.01%
2021/07/13	4	32.58	1	32.65	32.20	3	15,830	0.02%
2021/07/12	3	32.70	0	0.00	32.65	3	15,761	0.02%
2021/07/09	3	32.72	4	32.74	32.70	-1	15,802	-0.01%
2021/07/08	0	0.00	2	32.98	32.80	-2	16,007	-0.01%
2021/07/07	11	32.79	1	32.65	32.75	10	16,035	0.06%
2021/07/06	1	32.45	87	32.65	32.70	-86	16,221	-0.53%
2021/07/05	3	32.57	6	32.54	32.55	-3	16,263	-0.02%
2021/07/02	15	32.33	17.6	32.10	32.35	-2.6	16,203	-0.02%
2021/07/01	0	0.00	5	31.26	31.05	-5	16,089	-0.03%
2021/06/30	0	0.00	5	31.01	31.00	-5	16,096	-0.03%
2021/06/29	1	30.70	0	0.00	30.75	1	16,144	0.01%
2021/06/28	5	30.84	0.1	30.85	30.80	4.9	16,267	0.03%
2021/06/25	10	30.93	0	0.00	30.80	10	16,274	0.06%
2021/06/24	1	30.55	1	30.45	30.40	0	16,354	0.00%
2021/06/23	1	30.45	1	30.40	30.40	0	16,487	0.00%
2021/06/22	0	0.00	4	30.60	30.40	-4	16,918	-0.02%
2021/06/21	1	30.55	0	0.00	30.30	1	17,834	0.01%
2021/06/18	3	30.75	1	30.94	30.65	2	18,194	0.01%
2021/06/17	1	30.70	2	30.80	30.60	-1	18,405	-0.01%
2021/06/16	0	0.00	4	30.86	30.60	-4	19,062	-0.02%
2021/06/15	1	30.20	2	30.15	30.15	-1	19,614	-0.01%
2021/06/11	2	30.30	1	30.20	30.15	1	19,612	0.01%
2021/06/10	0.1	30.10	0	0.00	30.25	0.1	19,681	0.00%
2021/06/09	4	30.24	0	0.00	30.20	4	19,730	0.02%
2021/06/08	3	30.73	2	30.75	30.65	1	19,762	0.01%
2021/06/07	1	30.50	0	0.00	30.55	1	19,818	0.01%
2021/06/04	15	30.92	16	30.94	30.95	-1	19,841	-0.01%
2021/06/03	6	31.16	6	31.25	31.25	0	19,870	0.00%
2021/06/02	2	31.40	0	0.00	31.35	2	19,923	0.01%
2021/06/01	2	31.28	3	31.27	31.40	-1	19,887	-0.01%
2021/05/31	6	30.75	5.1	30.75	30.75	0.9	19,846	0.00%
2021/05/28	1	30.60	6	30.35	30.55	-5	19,835	-0.03%
2021/05/27	0	0.00	3	29.70	29.55	-3	19,905	-0.02%
2021/05/26	4	29.75	0	0.00	29.70	4	19,518	0.02%
2021/05/25	8	29.63	8	29.51	29.55	0	19,581	0.00%
2021/05/24	1	28.90	0	0.00	29.30	1	19,634	0.01%
2021/05/21	13	29.27	0	0.00	29.10	13	19,682	0.07%
2021/05/20	2	29.28	0	0.00	29.20	2	19,584	0.01%
2021/05/19	5	28.99	5.2	29.20	29.15	-0.2	19,594	0.00%
2021/05/18	6	28.53	8	28.58	28.70	-2	19,648	-0.01%
2021/05/17	14	28.25	1	28.40	27.90	13	19,605	0.07%
2021/05/14	1	29.80	0	0.00	29.55	1	19,375	0.01%
2021/05/13	1	29.30	4	29.55	29.70	-3	19,318	-0.02%
2021/05/12	5.5	29.80	16	29.21	30.00	-10.5	19,135	-0.05%
2021/05/11	16	30.61	6	30.68	30.50	10	18,813	0.05%
2021/05/10	6	30.62	9	30.93	31.20	-3	18,683	-0.02%
2021/05/07	5	31.01	2	31.00	31.15	3	19,015	0.02%
2021/05/06	6	30.89	0	0.00	30.75	6	19,568	0.03%
2021/05/05	3	30.93	0.9	31.10	30.80	2.1	20,029	0.01%
2021/05/04	18.5	30.83	4	31.05	31.15	14.5	19,961	0.07%
2021/05/03	7	31.80	10	31.73	31.65	-3	19,780	-0.02%
2021/04/29	3	32.53	2	32.55	32.70	1	19,586	0.01%
2021/04/28	23	32.65	2	32.65	32.70	21	19,594	0.11%
2021/04/27	5	32.65	0.1	32.80	32.60	4.9	19,730	0.02%
2021/04/26	3	32.62	4	32.80	32.80	-1	19,659	-0.01%
2021/04/23	4.1	32.34	3	32.43	32.45	1.1	19,574	0.01%
2021/04/22	8	32.68	6	32.71	32.55	2	19,688	0.01%
2021/04/20	4	33.08	1.6	33.10	33.10	2.4	19,604	0.01%
2021/04/19	6	33.06	0	0.00	33.05	6	19,556	0.03%
2021/04/16	3	32.95	2	32.90	32.95	1	19,469	0.01%
2021/04/15	10	32.77	3	32.77	32.85	7	19,541	0.04%
2021/04/14	12.1	32.84	0	0.00	33.00	12.1	19,450	0.06%
2021/04/13	10	33.37	1.2	33.51	33.15	8.8	19,250	0.05%
2021/04/12	14	33.55	0	0.00	33.40	14	19,191	0.07%
2021/04/09	2	33.70	2.5	33.75	33.70	-0.5	19,040	0.00%
2021/04/08	1	33.60	2	33.60	33.55	-1	18,929	-0.01%
2021/04/07	2	33.45	2	33.65	33.45	0	18,819	0.00%
2021/04/06	5	33.47	31	33.47	33.40	-26	18,656	-0.14%
2021/04/01	2	33.43	11	33.45	33.40	-9	18,698	-0.05%
2021/03/31	2	33.53	0	0.00	33.50	2	18,637	0.01%
2021/03/30	2	33.55	5	33.72	33.85	-3	18,519	-0.02%
2021/03/29	4	33.31	3	33.38	33.55	1	18,451	0.01%
2021/03/26	1	33.25	4	33.38	33.45	-3	18,397	-0.02%
2021/03/25	16	33.15	8	33.31	33.20	8	18,661	0.04%
2021/03/24	74	33.92	12	33.92	33.75	62	18,375	0.34%
2021/03/23	11	34.25	13	34.56	34.75	-2	17,678	-0.01%
2021/03/22	5.2	34.34	5	34.25	34.35	0.2	17,445	0.00%
2021/03/19	7.1	33.97	7.2	34.03	33.85	-0.1	17,615	0.00%
2021/03/18	1	33.90	15	33.70	33.85	-14	17,268	-0.08%
2021/03/17	4	32.63	1	32.60	32.65	3	16,685	0.02%
2021/03/16	5	32.54	7	32.63	32.60	-2	16,767	-0.01%
2021/03/15	4	32.74	8	32.70	32.60	-4	16,836	-0.02%
2021/03/12	1	32.55	3	32.47	32.40	-2	16,874	-0.01%
2021/03/11	2	32.15	3	32.20	32.25	-1	16,894	-0.01%
2021/03/10	5	32.13	1	32.25	32.10	4	16,992	0.02%
2021/03/09	4	31.84	23	31.99	32.00	-19	17,174	-0.11%
2021/03/08	2	31.73	9	31.76	31.80	-7	17,336	-0.04%
2021/03/05	7	31.34	5	31.61	31.65	2	17,400	0.01%
2021/03/04	26	31.06	0	0.00	31.35	26	17,900	0.15%
2021/03/03	4	31.24	0	0.00	31.40	4	17,975	0.02%
2021/03/02	9	31.63	3	31.92	31.35	6	17,826	0.03%
2021/02/26	8	31.41	18.2	31.67	32.00	-10.2	17,634	-0.06%
2021/02/25	10	31.72	2	31.95	31.70	8	17,263	0.05%
2021/02/24	2	31.93	20	32.01	31.90	-18	17,199	-0.10%
2021/02/23	2	31.65	35	31.73	31.80	-33	17,047	-0.19%
2021/02/22	0	0.00	1	31.45	31.30	-1	16,982	-0.01%
2021/02/19	18	30.85	3	30.92	31.15	15	17,001	0.09%
2021/02/18	9	30.87	3	30.88	30.80	6	17,007	0.04%
2021/02/17	6	31.01	0	0.00	31.00	6	17,080	0.04%
2021/02/04	5	30.83	7	30.76	30.75	-2	17,281	-0.01%
2021/02/03	14	31.04	1	31.20	31.10	13	17,275	0.08%
2021/02/02	3	31.05	0	0.00	31.15	3	17,264	0.02%
2021/02/01	6	30.83	1	30.75	31.10	5	17,212	0.03%
2021/01/29	59	31.95	7	31.36	31.25	52	17,075	0.30%
2021/01/28	4	32.21	12	32.68	32.70	-8	16,547	-0.05%
2021/01/27	41	32.10	22	32.19	32.35	19	15,969	0.12%
2021/01/26	1	30.85	0	0.00	30.85	1	15,400	0.01%
2021/01/25	0	0.00	14	31.24	31.20	-14	15,324	-0.09%
2021/01/22	0	0.00	13	30.46	30.70	-13	15,169	-0.09%
2021/01/21	17	30.08	0	0.00	29.90	17	15,053	0.11%
2021/01/20	1	30.05	1	30.55	30.00	0	15,065	0.00%
2021/01/19	1	31.00	1	30.85	30.75	0	14,868	0.00%
2021/01/18	0	0.00	3	30.70	30.65	-3	14,940	-0.02%
2021/01/15	4	31.48	2	31.53	31.00	2	14,884	0.01%
2021/01/14	10	31.60	14	31.52	31.65	-4	14,880	-0.03%
2021/01/13	9	31.04	22	31.03	30.90	-13	14,588	-0.09%
2021/01/12	1	30.60	5	30.68	30.85	-4	14,473	-0.03%
2021/01/11	0	0.00	3	30.95	31.00	-3	14,358	-0.02%
2021/01/08	1	30.55	6	30.81	31.00	-5	14,310	-0.03%
2021/01/07	7	30.46	12.3	30.48	30.50	-5.3	14,310	-0.04%
2021/01/06	10	30.34	0	0.00	30.35	10	14,332	0.07%
2021/01/05	9	30.39	1	30.45	30.50	8	14,261	0.06%
2021/01/04	9	30.83	2	30.90	30.80	7	14,338	0.05%
2020/12/31	4	31.00	3	30.98	31.00	1	14,232	0.01%
2020/12/30	4	30.78	0	0.00	31.15	4	14,284	0.03%
2020/12/29	4	31.05	3	30.98	30.95	1	14,241	0.01%
2020/12/28	2	31.05	15	30.93	31.05	-13	14,242	-0.09%
2020/12/25	5.9	30.61	13	30.77	30.55	-7.1	14,281	-0.05%
2020/12/24	7	30.37	1	30.30	30.65	6	14,304	0.04%
2020/12/23	6	29.98	4	29.99	30.00	2	14,316	0.01%
2020/12/22	2	30.05	2	30.35	30.05	0	14,312	0.00%
2020/12/21	25	29.79	16	29.61	30.05	9	14,500	0.06%
2020/12/18	1	30.45	11	30.23	30.20	-10	14,448	-0.07%
2020/12/17	13	30.41	1	31.05	30.40	12	14,367	0.08%
2020/12/16	7	30.84	13.1	30.72	31.05	-6.1	14,155	-0.04%
2020/12/15	19	30.14	7	30.16	30.05	12	14,004	0.09%
2020/12/14	58	30.94	64	31.13	31.05	-6	13,637	-0.04%
2020/12/11	23	31.43	13	31.49	31.60	10	13,407	0.07%
2020/12/10	15	31.62	0	0.00	31.65	15	13,431	0.11%
2020/12/09	23	32.08	19	32.06	32.15	4	13,358	0.03%
2020/12/08	5	31.81	6	31.98	31.80	-1	13,298	-0.01%
2020/12/07	1	31.45	15	31.33	31.55	-14	13,328	-0.11%
2020/12/04	12	31.11	13	31.17	31.30	-1	13,346	-0.01%
2020/12/03	17	31.27	4	31.28	31.30	13	13,311	0.10%
2020/12/02	34	31.18	19.4	31.03	31.45	14.7	13,065	0.11%
2020/12/01	5	30.40	13	30.68	30.65	-8	12,992	-0.06%
2020/11/30	12	30.78	6	31.06	29.85	6	12,941	0.05%
2020/11/27	23	30.77	5.6	30.77	30.95	17.4	12,362	0.14%
2020/11/26	0	0.00	6	30.23	30.30	-6	12,214	-0.05%
2020/11/25	3	30.13	4	30.13	30.05	-1	12,470	-0.01%
2020/11/24	10	30.25	13	30.32	30.25	-3	12,502	-0.02%
2020/11/23	19	30.29	4	30.25	30.10	15	12,574	0.12%
2020/11/20	0	0.00	2	30.00	30.05	-2	12,639	-0.02%
2020/11/19	2	29.95	0	0.00	29.95	2	13,095	0.02%
2020/11/18	9	30.09	0	0.00	30.15	9	13,270	0.07%
2020/11/17	0	0.00	4	30.06	30.30	-4	13,303	-0.03%
2020/11/16	19	30.38	6	30.28	30.40	13	13,666	0.10%
2020/11/13	9	30.13	30	29.87	30.30	-21	13,937	-0.15%
2020/11/12	6	29.05	0	0.00	29.20	6	13,711	0.04%
2020/11/11	2	29.00	9.3	29.22	29.45	-7.3	13,805	-0.05%
2020/11/10	2	29.23	0	0.00	29.15	2	13,896	0.01%
2020/11/09	5	29.29	24	29.27	29.50	-19	14,204	-0.13%
2020/11/06	3	29.18	5	29.25	29.15	-2	14,334	-0.01%
2020/11/05	0	0.00	3	29.17	29.10	-3	14,507	-0.02%
2020/11/04	3	29.03	22.1	29.00	29.00	-19.1	14,677	-0.13%
2020/11/03	0	0.00	2	28.75	28.75	-2	14,804	-0.01%
2020/11/02	23	28.30	10	28.25	28.35	13	14,923	0.09%
2020/10/30	0	0.00	5	28.50	28.50	-5	15,195	-0.03%
2020/10/29	16	28.58	4	28.69	28.70	12	15,516	0.08%
2020/10/28	2	29.00	1	29.35	29.15	1	15,648	0.01%
2020/10/27	8	29.03	2	29.00	29.00	6	15,788	0.04%
2020/10/26	5	29.40	22	29.33	29.30	-17	15,965	-0.11%
2020/10/23	0	0.00	1	29.00	28.85	-1	15,965	-0.01%
2020/10/22	6	28.53	8	28.54	28.75	-2	16,121	-0.01%
2020/10/21	35	28.80	1	28.75	28.55	34	16,129	0.21%
2020/10/20	3	28.97	1	29.05	28.95	2	16,591	0.01%
2020/10/19	1	28.90	2	28.90	28.80	-1	17,134	-0.01%
2020/10/16	2	28.85	0	0.00	28.80	2	17,377	0.01%
2020/10/15	3	29.63	7	29.62	29.10	-4	17,940	-0.02%
2020/10/14	8	29.14	4	29.13	29.05	4	18,796	0.02%
2020/10/13	2	28.58	1	28.45	28.70	1	19,194	0.01%
2020/10/12	18	28.97	0	0.00	28.85	18	19,999	0.09%
2020/10/08	3	29.65	4	29.65	29.70	-1	20,058	0.00%
2020/10/07	5	29.33	0	0.00	29.35	5	20,337	0.02%
2020/10/06	2	29.73	0	0.00	29.75	2	20,617	0.01%
2020/10/05	2	29.55	0	0.00	29.55	2	20,907	0.01%
2020/09/30	10	29.95	2	30.08	29.80	8	21,182	0.04%
2020/09/29	1.5	29.40	1	29.45	29.40	0.5	21,694	0.00%
2020/09/28	7	29.59	0	0.00	29.70	7	22,677	0.03%
2020/09/25	7	28.94	23	29.19	29.15	-16	23,163	-0.07%
2020/09/24	5	29.01	1	28.90	28.85	4	23,278	0.02%
2020/09/23	9.4	29.93	17	30.14	29.95	-7.7	23,293	-0.03%
2020/09/21	1	29.70	0	0.00	29.50	1	23,384	0.00%
2020/09/18	1	29.70	0	0.00	29.85	1	23,772	0.00%
2020/09/17	5	29.82	3	29.75	29.65	2	24,067	0.01%
2020/09/16	2	30.30	5.5	30.42	30.10	-3.5	24,572	-0.01%
2020/09/15	2	29.73	0	0.00	29.75	2	24,802	0.01%
2020/09/14	1	29.55	1	30.00	30.10	0	25,480	0.00%
2020/09/11	14	30.01	10	30.00	29.90	4	26,124	0.02%
2020/09/10	7	29.94	1	30.35	29.80	6	26,381	0.02%
2020/09/09	3	30.10	1.3	30.24	30.45	1.7	26,211	0.01%
2020/09/08	1	30.75	0	0.00	30.70	1	26,220	0.00%
2020/09/07	6	31.40	0	0.00	31.30	6	26,257	0.02%
2020/09/04	22	31.10	22	31.53	31.75	0	26,490	0.00%
2020/09/03	1	31.95	2	32.15	31.70	-1	26,531	0.00%
2020/09/02	10	32.14	0	0.00	32.25	10	26,768	0.04%
2020/09/01	1.2	31.96	1	32.30	32.35	0.2	26,957	0.00%
2020/08/31	2	32.53	0	0.00	31.90	2	26,976	0.01%
2020/08/28	2	32.53	1	32.65	32.60	1	26,817	0.00%
2020/08/26	0.8	33.60	1	33.70	33.60	-0.2	26,905	0.00%
2020/08/25	18.1	33.64	11	33.66	34.00	7.1	26,848	0.03%
2020/08/24	20	31.75	23	32.77	32.60	-3	26,739	-0.01%
2020/08/21	7	31.21	0	0.00	31.30	7	26,576	0.03%
2020/08/20	22	30.91	8	31.99	30.90	14	26,599	0.05%
2020/08/19	36	33.02	17.9	32.71	32.40	18.1	26,146	0.07%
2020/08/18	13	34.15	4	34.63	33.90	9	25,677	0.04%
2020/08/17	1	34.40	0	0.00	34.50	1	25,642	0.00%
2020/08/14	1	34.90	0	0.00	34.75	1	25,563	0.00%
2020/08/13	13	35.14	8.1	35.22	34.85	4.9	25,531	0.02%
2020/08/12	0	0.00	12	34.43	34.70	-12	25,390	-0.05%
2020/08/11	11	33.91	2	34.58	34.00	9	25,355	0.04%
2020/08/10	5	34.34	1	34.80	34.50	4	25,399	0.02%
2020/08/07	1	34.85	3.6	35.05	34.90	-2.6	25,411	-0.01%
2020/08/06	10	34.58	7.1	34.89	34.95	2.9	25,295	0.01%
2020/08/05	12.1	35.09	12	35.09	34.90	0.1	25,235	0.00%
2020/08/04	3	34.90	13	34.80	35.00	-10	24,978	-0.04%
2020/08/03	8.9	33.92	0	0.00	33.85	8.9	24,798	0.04%
2020/07/31	6	34.50	7	34.86	34.50	-1	24,671	0.00%
2020/07/30	0	0.00	9	34.34	34.60	-9	24,446	-0.04%
2020/07/29	1	33.70	1	34.00	33.80	0	24,306	0.00%
2020/07/28	4	33.68	7	33.49	33.25	-3	24,304	-0.01%
2020/07/27	11	33.40	9	33.16	33.25	2	24,479	0.01%
2020/07/24	32	34.30	5	34.28	34.10	27	24,440	0.11%
2020/07/23	16	35.53	8.4	35.56	35.60	7.7	23,976	0.03%
2020/07/22	5	34.00	11	34.13	34.25	-6	23,476	-0.03%
2020/07/21	3	33.83	12.2	34.05	33.90	-9.2	23,295	-0.04%
2020/07/20	35	32.62	5	33.17	32.95	30	22,719	0.13%
2020/07/17	18	35.77	15	35.84	35.80	3	21,717	0.01%
2020/07/16	2	35.95	11.5	35.29	36.00	-9.5	21,458	-0.04%
2020/07/15	1	34.50	0	0.00	34.05	1	20,700	0.00%
2020/07/14	6.4	33.68	0	0.00	34.10	6.4	20,543	0.03%
2020/07/13	2.5	33.97	17	33.77	34.20	-14.5	20,361	-0.07%
2020/07/10	6	32.69	8	32.94	32.55	-2	20,175	-0.01%
2020/07/09	11	33.77	9	33.88	33.40	2	20,251	0.01%
2020/07/08	26	33.36	5	33.54	33.45	21	19,957	0.11%
2020/07/07	28	35.45	8.3	35.03	34.50	19.7	19,252	0.10%
2020/07/06	19	38.28	4.7	38.23	38.65	14.3	18,297	0.08%
2020/07/03	1	37.35	3	37.20	37.20	-2	17,841	-0.01%
2020/07/02	4	36.85	40.5	37.27	37.15	-36.5	17,796	-0.21%
2020/07/01	5	37.03	3	36.83	36.80	2	17,701	0.01%
2020/06/30	12	35.83	1	36.00	35.80	11	17,522	0.06%
2020/06/29	10	35.08	15	35.53	35.65	-5	17,474	-0.03%
2020/06/24	11	36.04	11	35.95	35.65	0	17,243	0.00%
2020/06/23	11	35.82	12	35.95	36.00	-1	17,191	-0.01%
2020/06/22	15	34.95	16	35.03	34.80	-1	17,223	-0.01%
2020/06/19	37	34.36	11	34.82	34.65	26	16,876	0.15%
2020/06/18	50	33.97	24.2	33.37	34.00	25.8	16,268	0.16%
2020/06/17	3	32.05	15	32.06	32.25	-12	15,614	-0.08%
2020/06/16	1	31.35	2	31.28	31.45	-1	15,581	-0.01%
2020/06/15	9	31.04	1	31.25	31.10	8	15,850	0.05%
2020/06/12	1	30.50	1	30.20	30.70	0	15,963	0.00%
2020/06/11	17	31.03	18.2	31.63	30.65	-1.2	16,131	-0.01%
2020/06/10	3	31.35	5	31.47	31.45	-2	16,046	-0.01%
2020/06/09	15	31.31	17	31.13	31.15	-2	16,115	-0.01%
2020/06/08	7	30.04	8.3	30.17	30.45	-1.3	16,095	-0.01%
2020/06/05	0	0.00	2	29.90	29.80	-2	15,920	-0.01%
2020/06/04	1	29.90	20	29.79	29.85	-19	15,885	-0.12%
2020/06/03	0	0.00	8	29.66	29.55	-8	15,994	-0.05%
2020/06/02	10	29.15	1.5	29.10	29.15	8.5	15,975	0.05%
2020/06/01	21	28.46	33	28.81	29.00	-12	15,911	-0.08%
2020/05/29	10	28.20	10	28.50	28.60	0	15,862	0.00%
2020/05/28	2	28.83	1	28.85	28.50	1	15,593	0.01%
2020/05/27	1	28.45	4.3	28.51	28.60	-3.3	15,671	-0.02%
2020/05/26	1	28.40	4	28.39	28.20	-3	15,660	-0.02%
2020/05/25	31	28.01	15	28.05	28.20	16	15,661	0.10%
2020/05/22	8	28.10	11	28.30	28.40	-3	15,642	-0.02%
2020/05/21	2	28.25	5	28.45	28.35	-3	15,516	-0.02%
2020/05/20	2	28.30	0	0.00	28.15	2	15,471	0.01%
2020/05/19	0	0.00	25	28.18	28.30	-25	15,304	-0.16%
2020/05/18	4	27.63	0	27.60	27.55	4	15,109	0.03%
2020/05/15	20	28.08	26	28.34	28.10	-6	14,963	-0.04%
2020/05/14	0	0.00	7	27.96	27.95	-7	14,826	-0.05%
2020/05/13	6	27.53	15	27.57	27.55	-9	14,627	-0.06%
2020/05/12	6	27.54	10	27.83	27.50	-4	14,527	-0.03%
2020/05/11	0	0.00	6	27.83	27.80	-6	14,438	-0.04%
2020/05/08	44.2	27.47	1	27.40	27.45	43.2	14,348	0.30%
2020/05/07	3	27.73	38	27.71	27.70	-35	14,148	-0.25%
2020/05/06	0	0.00	0.4	27.80	27.80	-0.4	14,116	0.00%
2020/05/05	9	27.82	1.2	27.92	27.75	7.8	14,084	0.06%
2020/05/04	19	27.38	26	27.75	27.85	-7	14,076	-0.05%
2020/04/30	0	0.00	7	28.17	28.25	-7	14,023	-0.05%
2020/04/29	0	0.00	17	27.47	27.70	-17	13,812	-0.12%
2020/04/28	0	0.00	7	26.82	26.90	-7	13,693	-0.05%
2020/04/27	0	0.00	40	26.47	26.50	-40	14,075	-0.28%
2020/04/24	0	0.00	1	26.05	26.00	-1	14,009	-0.01%
2020/04/23	0	0.00	7	25.94	26.00	-7	14,093	-0.05%
2020/04/22	3	25.45	5	25.24	25.55	-2	14,082	-0.01%
2020/04/21	5.4	25.63	2	25.35	25.30	3.4	14,140	0.02%
2020/04/20	2	25.98	0	0.00	26.00	2	14,000	0.01%
2020/04/17	1	26.40	2	26.60	26.05	-1	13,943	-0.01%
2020/04/16	3	25.88	0	0.00	26.20	3	13,857	0.02%
2020/04/15	4	26.51	0	0.00	26.50	4	13,799	0.03%
2020/04/14	3	26.52	3	26.52	26.70	0	13,667	0.00%
2020/04/13	1	25.35	0	0.00	25.65	1	13,389	0.01%
2020/04/10	5	25.15	0.4	25.25	25.25	4.7	13,364	0.03%
2020/04/09	29	25.13	0	0.00	25.05	29	13,461	0.22%
2020/04/08	8	25.14	1	25.20	25.10	7	13,400	0.05%
2020/04/07	3	25.35	0	0.00	25.20	3	13,319	0.02%
2020/04/06	21	24.96	3	25.15	25.15	18	13,189	0.14%
2020/04/01	23	24.43	2	24.38	24.40	21	12,942	0.16%
2020/03/31	0	0.00	61	24.15	24.50	-61	12,762	-0.48%
2020/03/30	14	23.68	15	23.66	23.85	-1	12,531	-0.01%
2020/03/27	2	23.93	6	23.98	23.75	-4	12,401	-0.03%
2020/03/26	26	24.08	3	23.84	24.00	23	12,097	0.19%
2020/03/25	0	0.00	23	23.20	23.20	-23	11,530	-0.20%
2020/03/24	0	0.00	21	21.10	21.10	-21	11,524	-0.18%
2020/03/23	4	19.40	0	0.00	19.20	4	11,424	0.04%
2020/03/20	12	19.74	1	20.40	20.40	11	11,436	0.10%
2020/03/19	21	19.04	6	19.00	18.65	15	11,212	0.13%
2020/03/18	12	20.55	0	0.00	20.10	12	10,953	0.11%
2020/03/17	6	21.15	0	0.00	20.80	6	10,800	0.06%
2020/03/16	4	22.85	3	22.27	22.15	1	10,897	0.01%
2020/03/13	54	22.44	0	0.00	23.00	54	10,808	0.50%
2020/03/12	5	23.18	0	0.00	23.65	5	10,546	0.05%
2020/03/11	2	24.95	0	0.00	24.70	2	10,399	0.02%
2020/03/10	1	24.95	0.5	25.10	25.05	0.5	10,345	0.00%
2020/03/09	7	25.41	1	25.60	25.30	6	10,423	0.06%
2020/03/06	9	26.34	1	26.25	26.25	8	10,701	0.07%
2020/03/05	4	27.10	1	27.10	27.20	3	10,607	0.03%
2020/03/03	1	27.00	1	27.00	26.90	0	10,713	0.00%
2020/03/02	3	26.75	3	26.40	26.55	0	10,732	0.00%
2020/02/27	2	27.30	32	27.29	27.05	-30	10,841	-0.28%
2020/02/26	6	27.21	0	0.00	27.10	6	10,759	0.06%
2020/02/24	4	27.45	0	0.00	27.45	4	10,898	0.04%
2020/02/21	2	27.80	6	27.85	27.90	-4	10,999	-0.04%
2020/02/20	1	28.00	41	27.95	28.10	-40	11,198	-0.36%
2020/02/19	0	0.00	25	28.04	28.10	-25	11,376	-0.22%
2020/02/17	5	27.70	0.9	27.65	27.60	4.1	12,063	0.03%
2020/02/14	0	0.00	1.1	28.43	28.30	-1.1	12,350	-0.01%
2020/02/13	0	0.00	1	28.25	28.30	-1	12,462	-0.01%
2020/02/12	0	0.00	1	28.20	28.25	-1	12,603	-0.01%
2020/02/11	1	27.90	0	0.00	28.00	1	12,951	0.01%
2020/02/10	0	0.00	1	27.95	27.95	-1	13,055	-0.01%
2020/02/07	0	0.00	2	28.13	28.25	-2	13,396	-0.01%
2020/02/05	10	27.76	3	27.73	27.80	7	13,831	0.05%
2020/02/03	1	27.00	3	26.87	27.00	-2	14,180	-0.01%
2020/01/31	2	27.53	5	27.67	27.25	-3	14,150	-0.02%
2020/01/30	4	27.33	7.1	27.14	27.20	-3.1	14,227	-0.02%
2020/01/20	0	0.00	6	29.38	29.40	-6	13,968	-0.04%
2020/01/17	0	0.00	8	29.29	29.30	-8	14,035	-0.06%
2020/01/16	2	28.75	1	28.80	28.90	1	14,048	0.01%
2020/01/15	0	0.00	10	28.87	28.90	-10	14,243	-0.07%
2020/01/14	3	28.65	0	0.00	28.85	3	14,230	0.02%
2020/01/13	2	28.75	0	0.00	28.75	2	14,328	0.01%
2020/01/10	0	0.00	3	28.75	28.75	-3	14,387	-0.02%
2020/01/09	0	0.00	7	28.61	28.70	-7	14,426	-0.05%
2020/01/08	0	0.00	1	28.00	28.10	-1	14,552	-0.01%
2020/01/07	0	0.00	11	28.12	28.50	-11	14,568	-0.08%
2020/01/03	0	0.00	2	28.25	28.30	-2	14,687	-0.01%
2020/01/02	5	28.44	0	0.00	28.40	5	14,707	0.03%
2019/12/31	2	28.43	0	0.00	28.35	2	14,712	0.01%
2019/12/30	2	28.60	2	28.65	28.60	0	14,838	0.00%
2019/12/25	40	28.85	0.1	28.90	29.10	39.9	15,064	0.27%
2019/12/24	11	28.82	0	0.00	28.70	11	15,224	0.07%
2019/12/20	0	0.00	1	29.75	29.50	-1	15,401	-0.01%
2019/12/19	0	0.00	1	29.75	29.75	-1	15,800	-0.01%
2019/12/18	0	0.00	80	29.75	29.85	-80	16,361	-0.49%
2019/12/17	0	0.00	4	29.68	29.80	-4	16,488	-0.02%
2019/12/16	2	29.48	200	29.55	29.30	-198	16,446	-1.20%	大賣/鉅額交易
2019/12/13	0	0.00	20	29.75	29.85	-20	16,464	-0.12%
2019/12/12	6	29.78	2	29.80	29.60	4	16,528	0.02%
2019/12/11	4	29.64	20	29.96	29.50	-16	16,473	-0.10%
2019/12/10	0	0.00	12	29.35	29.45	-12	16,087	-0.07%
2019/12/06	200	29.48	4	29.24	29.20	196	16,193	1.21%	大買/鉅額交易
2019/12/05	1	29.00	11	28.95	29.00	-10	16,010	-0.06%
2019/12/04	0	0.00	4	28.95	29.00	-4	16,134	-0.02%
2019/12/03	2.4	28.43	15	28.73	28.90	-12.7	16,043	-0.08%
2019/12/02	1	27.85	0	0.00	27.80	1	15,582	0.01%
2019/11/29	19	28.09	13	27.78	27.70	6	15,501	0.04%
2019/11/28	2	28.60	2	28.70	28.55	0	15,398	0.00%
2019/11/27	2	28.58	11	28.64	29.00	-9	15,720	-0.06%
2019/11/26	7	28.72	0	0.00	28.90	7	15,593	0.04%
2019/11/25	11	28.89	1	28.95	28.95	10	15,329	0.07%
2019/11/21	14	28.85	1	29.05	29.10	13	15,428	0.08%
2019/11/20	3	29.20	11	29.40	29.40	-8	15,357	-0.05%
2019/11/18	0	0.00	11	28.95	29.00	-11	15,283	-0.07%
2019/11/15	5	28.87	6	28.78	28.65	-1	15,348	-0.01%
2019/11/14	0	0.00	21	28.40	28.45	-21	14,816	-0.14%
2019/11/13	1	28.40	19	28.34	28.15	-18	14,716	-0.12%
2019/11/12	82	27.79	0	0.00	27.80	82	14,432	0.57%
2019/11/11	2	27.90	0	0.00	27.90	2	14,370	0.01%
2019/11/08	8	27.91	31	28.16	28.35	-23	14,454	-0.16%
2019/11/07	2	27.45	0.3	27.30	27.40	1.7	14,066	0.01%
2019/11/06	8	27.08	2	27.25	27.25	6	13,955	0.04%
2019/11/05	11	27.71	0.1	27.75	27.85	10.9	13,638	0.08%
2019/11/04	1	28.00	7.3	28.36	28.40	-6.3	13,530	-0.05%
2019/11/01	0	0.00	1.4	27.92	28.00	-1.4	13,342	-0.01%
2019/10/31	1	27.55	6	27.98	27.95	-5	13,405	-0.04%
2019/10/30	2	27.40	0	0.00	27.45	2	13,076	0.02%
2019/10/29	9	27.43	0	0.00	27.40	9	13,054	0.07%
2019/10/28	11.5	27.75	2	27.85	27.80	9.5	12,961	0.07%
2019/10/25	0	0.00	5	27.31	27.50	-5	12,842	-0.04%
2019/10/24	0	0.00	42	27.27	27.35	-42	12,854	-0.33%
2019/10/23	2	27.10	12	27.11	27.20	-10	12,839	-0.08%
2019/10/22	0	0.00	2	26.90	26.85	-2	12,684	-0.02%
2019/10/21	2	26.60	16	26.72	26.70	-14	12,887	-0.11%
2019/10/18	0	0.00	2	26.50	26.35	-2	13,179	-0.02%
2019/10/17	2	26.50	4	26.43	26.50	-2	13,667	-0.01%
2019/10/16	2	26.30	10	26.34	26.50	-8	13,844	-0.06%
2019/10/14	7	26.29	1	26.30	26.30	6	13,859	0.04%
2019/10/09	0	0.00	4	26.28	26.10	-4	13,797	-0.03%
2019/10/07	1	26.30	4	26.25	26.20	-3	13,745	-0.02%
2019/10/04	1	26.10	6	26.21	26.15	-5	13,782	-0.04%
2019/10/03	3	25.38	3	25.82	25.90	0	13,608	0.00%
2019/10/01	2	25.63	4	25.74	25.70	-2	13,533	-0.01%
2019/09/27	7	25.42	0	0.00	25.05	7	13,417	0.05%
2019/09/26	14	25.95	4	26.14	26.00	10	13,272	0.08%
2019/09/25	1	26.20	3.1	26.13	26.20	-2.1	13,181	-0.02%
2019/09/24	7	26.31	12	26.58	26.10	-5	13,081	-0.04%
2019/09/23	4	25.83	11	25.90	26.00	-7	12,571	-0.06%
2019/09/20	6	25.20	4	25.31	25.20	2	12,048	0.02%
2019/09/19	0	0.00	4	25.25	25.15	-4	11,799	-0.03%
2019/09/18	0	0.00	16	25.10	25.15	-16	11,715	-0.14%
2019/09/17	10	24.84	2	24.93	24.90	8	11,552	0.07%
2019/09/16	2	24.25	11	24.38	24.50	-9	11,464	-0.08%
2019/09/12	1	24.65	0.1	24.60	24.60	0.9	11,424	0.01%
2019/09/10	6	25.11	6	25.02	25.10	0	11,467	0.00%
2019/09/09	0	0.00	11	25.00	25.00	-11	11,287	-0.10%
2019/09/06	3	24.90	1	25.15	25.00	2	11,269	0.02%
2019/09/05	1	24.80	0.8	24.70	24.85	0.2	11,122	0.00%
2019/09/02	2	25.05	2	25.15	24.80	0	11,532	0.00%
2019/08/30	0	0.00	40	24.79	24.90	-40	11,450	-0.35%
2019/08/29	0	0.00	20	24.30	24.30	-20	11,176	-0.18%
2019/08/28	0	0.00	5	24.45	24.35	-5	11,218	-0.04%
2019/08/27	10.1	24.20	128	24.50	24.40	-117.9	11,426	-1.03%	大賣/鉅額交易
2019/08/26	2	24.13	22	24.14	24.30	-20	12,069	-0.17%
2019/08/23	1	24.45	1	24.45	24.50	0	11,948	0.00%
2019/08/22	0	0.00	9	24.45	24.55	-9	11,966	-0.08%
2019/08/21	0	0.00	11	24.35	24.35	-11	12,028	-0.09%
2019/08/20	2	24.15	11	24.11	24.25	-9	11,908	-0.08%
2019/08/19	0	0.00	16	23.72	23.70	-16	11,779	-0.14%
2019/08/16	5	23.53	4	23.58	23.60	1	11,818	0.01%
2019/08/15	0	0.00	11	23.22	23.50	-11	11,715	-0.09%
2019/08/14	3	23.68	12	23.57	23.55	-9	11,736	-0.08%
2019/08/13	7	23.10	7	23.31	23.35	0	11,695	0.00%
2019/08/12	3	22.55	0	0.00	22.50	3	11,628	0.03%
2019/08/08	10	22.45	4	22.45	22.40	6	11,803	0.05%
2019/08/07	2	22.48	2	22.35	22.30	0	11,897	0.00%
2019/08/06	4	22.09	3	21.97	22.30	1	12,198	0.01%
2019/08/05	6	22.48	0	0.00	22.45	6	12,441	0.05%
2019/08/02	3	22.77	0	0.00	22.80	3	12,476	0.02%
2019/08/01	14	23.12	8	23.20	23.25	6	12,473	0.05%
2019/07/31	3	23.28	0	0.00	23.30	3	12,473	0.02%
2019/07/30	2	23.63	22	23.70	23.55	-20	12,454	-0.16%
2019/07/29	2	23.20	1	23.20	23.45	1	12,455	0.01%
2019/07/26	30.4	23.48	2	23.48	23.40	28.4	12,371	0.23%
2019/07/25	14	23.86	0	0.00	23.85	14	12,380	0.11%
2019/07/24	2	24.50	2.2	24.56	24.15	-0.2	12,430	0.00%
2019/07/23	1	24.00	16.2	24.22	24.40	-15.2	12,412	-0.12%
2019/07/22	5	23.80	13	23.74	23.70	-8	12,132	-0.07%
2019/07/19	0	0.00	19	25.35	25.30	-19	11,735	-0.16%
2019/07/18	7	25.15	84	25.15	25.10	-77	11,203	-0.69%
2019/07/17	0	0.00	2	25.10	25.00	-2	11,151	-0.02%
2019/07/16	1	25.15	2.1	25.07	25.15	-1.1	11,174	-0.01%
2019/07/15	0	0.00	2	25.10	25.05	-2	11,285	-0.02%
2019/07/11	1	24.90	3	25.00	24.90	-2	11,869	-0.02%
2019/07/10	80	24.56	30	24.46	24.75	50	12,204	0.41%
2019/07/08	1.2	24.40	9	24.39	24.50	-7.8	12,482	-0.06%
2019/07/05	4	24.15	0	0.00	24.15	4	12,679	0.03%
2019/07/04	1	24.20	2	24.25	24.30	-1	12,992	-0.01%
2019/07/03	0	0.00	6	24.15	24.15	-6	13,292	-0.05%
2019/07/02	5	24.12	0	0.00	24.15	5	13,840	0.04%
2019/07/01	27	24.31	7	24.40	24.30	20	14,354	0.14%
2019/06/28	0	0.00	33	24.23	24.20	-33	14,718	-0.22%
2019/06/27	24	24.20	3	24.23	24.30	21	14,990	0.14%
2019/06/26	6	23.98	1	24.10	24.10	5	15,236	0.03%
2019/06/24	2	24.10	1.1	23.99	24.00	0.9	17,063	0.01%
2019/06/21	1	23.95	2	24.08	23.95	-1	18,037	-0.01%
2019/06/20	0	0.00	1	23.95	23.95	-1	18,336	-0.01%
2019/06/19	6	23.74	1	23.95	24.05	5	18,417	0.03%
2019/06/18	1	23.70	2	23.70	23.80	-1	18,355	-0.01%
2019/06/17	0	0.00	1	23.70	23.60	-1	18,325	-0.01%
2019/06/14	1	23.60	1	23.75	23.75	0	18,554	0.00%
2019/06/12	11	23.86	4	23.76	23.90	7	18,891	0.04%
2019/06/11	0	0.00	9.3	23.90	23.80	-9.3	18,974	-0.05%
2019/06/10	0	0.00	32	24.04	24.10	-32	18,880	-0.17%
2019/06/05	4	22.81	1	22.85	22.95	3	18,424	0.02%
2019/06/04	0	0.00	0.1	22.45	22.45	-0.1	18,383	0.00%
2019/06/03	2	22.23	2	22.53	22.15	0	18,382	0.00%
2019/05/31	25	22.30	1.2	22.47	22.50	23.8	18,145	0.13%
2019/05/30	0	0.00	1	23.40	23.40	-1	17,344	-0.01%
2019/05/29	6	23.13	29	23.30	23.10	-23	17,420	-0.13%
2019/05/28	0	0.00	1	23.50	23.80	-1	17,369	-0.01%
2019/05/27	1	23.05	49	23.01	23.05	-48	17,195	-0.28%
2019/05/24	0	0.00	2	23.30	22.95	-2	17,216	-0.01%
2019/05/23	0	0.00	6	22.98	23.10	-6	17,142	-0.04%
2019/05/22	0	0.00	23	22.80	22.95	-23	17,059	-0.13%
2019/05/21	3	23.00	3	22.70	22.95	0	17,077	0.00%
2019/05/17	2	22.70	50	22.55	22.55	-48	16,891	-0.28%
2019/05/16	3	22.98	0	0.00	23.00	3	16,731	0.02%
2019/05/15	1	23.50	5	23.59	23.50	-4	16,585	-0.02%
2019/05/14	2	23.33	12	22.73	23.20	-10	16,539	-0.06%
2019/05/13	23	23.28	1	23.20	23.05	22	16,265	0.14%
2019/05/10	2	24.63	1	24.60	24.55	1	15,941	0.01%
2019/05/09	9	24.90	3	24.83	24.55	6	15,889	0.04%
2019/05/08	5	25.25	7	25.50	25.45	-2	15,766	-0.01%
2019/05/07	1	25.30	2	25.38	25.50	-1	15,905	-0.01%
2019/05/06	6	25.05	8	25.20	24.90	-2	16,503	-0.01%
2019/05/03	0	0.00	8	25.56	25.65	-8	16,426	-0.05%
2019/05/02	4	25.70	1.1	25.55	25.55	2.9	16,404	0.02%
2019/04/30	0	0.00	17.4	25.17	25.60	-17.4	16,271	-0.11%
2019/04/29	2	24.80	0	0.00	24.95	2	16,103	0.01%
2019/04/26	2	25.15	29	25.10	25.25	-27	16,098	-0.17%
2019/04/25	2	25.35	6	25.39	25.35	-4	16,093	-0.03%
2019/04/24	2	25.25	0	0.00	25.25	2	16,042	0.01%
2019/04/23	5	24.79	4	25.14	25.25	1	16,059	0.01%
2019/04/22	3	25.12	2	25.15	25.15	1	15,843	0.01%
2019/04/19	23	25.56	4	25.35	25.35	19	15,637	0.12%
2019/04/18	1	25.85	5	25.83	25.70	-4	15,442	-0.03%
2019/04/17	10	26.13	6.1	26.02	25.75	3.9	15,131	0.03%
2019/04/16	10	25.95	20.3	25.77	26.00	-10.3	14,747	-0.07%
2019/04/15	99	25.41	15	25.43	25.45	84	14,327	0.59%
2019/04/12	4	25.30	1	25.35	25.20	3	14,136	0.02%
2019/04/11	9	25.26	10	25.29	25.25	-1	13,960	-0.01%
2019/04/10	1	25.15	32.3	25.09	25.15	-31.3	13,627	-0.23%
2019/04/09	27	24.93	25	24.81	24.90	2	13,305	0.02%
2019/04/08	45	24.95	102.1	25.05	25.10	-57.1	12,986	-0.44%	大賣/
2019/04/03	17	24.53	119	24.60	24.60	-102	12,377	-0.82%	大賣/鉅額交易
2019/04/02	2	24.00	12	24.06	24.15	-10	11,849	-0.08%
2019/04/01	80	24.00	4.1	23.95	23.95	75.9	11,455	0.66%
2019/03/29	1	23.65	18	23.83	23.70	-17	11,079	-0.15%
2019/03/28	17	23.60	5	23.74	23.75	12	10,799	0.11%
2019/03/27	110	23.80	10.1	23.78	23.75	99.9	10,385	0.96%	大買/
2019/03/26	31	22.95	45	22.92	22.95	-14	8,924	-0.16%
2019/03/25	0	0.00	8	22.14	22.25	-8	7,985	-0.10%
2019/03/22	1	21.70	5	21.70	21.75	-4	7,552	-0.05%
2019/03/21	1	21.55	40.1	21.55	21.50	-39.1	7,375	-0.53%
2019/03/20	3	21.35	21	21.45	21.45	-18	7,320	-0.25%
2019/03/19	4	21.40	5	21.41	21.40	-1	7,288	-0.01%
2019/03/15	5.1	20.84	0	0.00	20.70	5.1	7,122	0.07%
2019/03/14	0	0.00	7	21.32	21.20	-7	6,784	-0.10%
2019/03/13	0	0.00	2	20.95	21.00	-2	6,751	-0.03%
2019/03/12	2	20.75	20	20.75	20.95	-18	6,778	-0.27%
2019/03/11	1	20.70	0	0.00	20.65	1	6,805	0.01%
2019/03/08	0	0.00	0.1	20.80	20.65	-0.1	6,954	0.00%
2019/03/07	1	21.00	0	0.00	21.00	1	6,980	0.01%
2019/03/06	1	21.15	0	0.00	21.20	1	6,975	0.01%
2019/03/05	0	0.00	8	21.25	21.20	-8	7,029	-0.11%
2019/03/04	1.2	21.09	0	0.00	21.25	1.2	7,118	0.02%
2019/02/27	1	21.30	1	21.20	21.35	0	7,021	0.00%
2019/02/25	8	21.31	0	0.00	21.40	8	6,886	0.12%
2019/02/22	0	0.00	1	21.30	21.30	-1	6,911	-0.01%
2019/02/21	0.2	21.15	1	21.20	21.15	-0.8	6,981	-0.01%
2019/02/20	1	21.15	2	21.15	21.20	-1	7,015	-0.01%
2019/02/19	5	21.20	0	0.00	21.15	5	7,018	0.07%
2019/02/18	6	21.10	0	0.00	21.10	6	7,180	0.08%
2019/02/15	2	21.10	0	0.00	21.00	2	7,222	0.03%
2019/02/14	2	21.00	0	0.00	21.00	2	7,261	0.03%
2019/02/13	3	21.05	0.3	21.15	21.15	2.7	7,309	0.04%
2019/02/12	1.5	21.22	0	0.00	21.10	1.5	7,220	0.02%
2019/02/11	8	21.20	10	21.25	21.30	-2	7,158	-0.03%
2019/01/30	0	0.00	1	21.20	21.10	-1	7,106	-0.01%
2019/01/28	3	21.20	2	21.15	21.30	1	7,115	0.01%
2019/01/25	2	21.05	17	21.07	21.30	-15	7,064	-0.21%
2019/01/24	0	0.00	3	20.03	20.50	-3	6,412	-0.05%
2019/01/23	0	0.00	1	20.00	20.00	-1	6,466	-0.02%
2019/01/22	6	19.92	5	20.00	20.00	1	6,447	0.02%
2019/01/21	5	20.00	0	0.00	20.00	5	6,511	0.08%
2019/01/18	3	20.10	12	20.09	20.10	-9	6,609	-0.14%
2019/01/17	0	0.00	1	19.85	19.80	-1	6,717	-0.01%
2019/01/16	1	19.70	2	19.70	19.75	-1	6,767	-0.02%
2019/01/15	0	0.00	16	19.65	19.70	-16	6,793	-0.24%
2019/01/14	0	0.00	1	19.30	19.40	-1	6,741	-0.01%
2019/01/09	0	0.00	1.1	19.31	19.40	-1.1	6,802	-0.02%
2019/01/07	0	0.00	0.5	19.10	19.15	-0.5	6,925	-0.01%
2019/01/04	0	0.00	4	18.68	18.75	-4	7,115	-0.06%
2019/01/03	1	19.05	0	0.00	18.95	1	7,581	0.01%
2019/01/02	2	19.10	0	0.00	18.90	2	7,684	0.03%
2018/12/28	0	0.00	1	19.05	19.10	-1	7,901	-0.01%
2018/12/26	1	18.80	0	0.00	18.80	1	8,352	0.01%
2018/12/25	1	18.75	0	0.00	18.75	1	8,407	0.01%
2018/12/24	3	19.25	2	19.38	19.25	1	8,467	0.01%
2018/12/21	3	18.65	9	18.66	18.60	-6	8,569	-0.07%
2018/12/19	0	0.00	2	18.85	18.80	-2	8,549	-0.02%
2018/12/18	1	18.80	0	0.00	18.75	1	8,614	0.01%
2018/12/17	0	0.00	2	19.05	19.10	-2	8,654	-0.02%
2018/12/13	1	19.05	31	19.15	19.25	-30	8,785	-0.34%
2018/12/12	3	18.97	70	18.92	19.10	-67	9,116	-0.73%
2018/12/11	13	18.62	0	0.00	18.60	13	9,268	0.14%
2018/12/10	1	19.00	10	18.88	18.85	-9	9,419	-0.10%
2018/12/07	12	19.08	67	19.24	19.10	-55	9,415	-0.58%
2018/12/06	110	19.21	18	19.17	19.00	92	9,480	0.97%	大買/
2018/12/05	45	19.76	22	19.78	19.70	23	9,434	0.24%
2018/12/04	10	19.99	11	20.10	20.15	-1	9,642	-0.01%
2018/12/03	0	0.00	11	20.05	20.10	-11	9,660	-0.11%
2018/11/30	0	0.00	6.1	19.61	19.55	-6.1	9,500	-0.06%
2018/11/29	1	19.60	0	0.00	19.55	1	9,462	0.01%
2018/11/28	10	19.30	10	19.40	19.50	0	9,397	0.00%
2018/11/26	0	0.00	11	18.98	18.95	-11	9,379	-0.12%
2018/11/22	0.7	18.90	0	0.00	18.95	0.7	9,425	0.01%
2018/11/21	13.4	18.80	2	18.90	18.80	11.4	9,487	0.12%
2018/11/19	2	19.65	21	19.60	19.70	-19	9,441	-0.20%
2018/11/16	0	0.00	16	19.26	19.35	-16	9,402	-0.17%
2018/11/15	0	0.00	25	18.92	19.30	-25	9,380	-0.27%
2018/11/14	24	18.58	1	18.55	18.55	23	9,240	0.25%
2018/11/09	0	0.00	5	18.65	18.65	-5	9,244	-0.05%
2018/11/08	1	18.70	12	18.83	18.70	-11	9,305	-0.12%
2018/11/07	10	18.65	20	18.65	18.85	-10	9,384	-0.11%
2018/11/06	11	18.42	0	0.00	18.50	11	9,524	0.12%
2018/11/05	20	18.70	2.5	18.58	18.65	17.5	9,450	0.18%
2018/11/02	12	18.54	1	18.55	18.55	11	9,374	0.12%
2018/11/01	0	0.00	10	18.85	19.00	-10	9,231	-0.11%
2018/10/31	8	18.43	0	0.00	18.90	8	9,220	0.09%
2018/10/30	6	18.08	6	18.10	18.00	0	9,115	0.00%
2018/10/29	7	18.18	7	18.17	18.05	0	9,168	0.00%
2018/10/26	0	0.00	15	18.05	18.20	-15	9,224	-0.16%
2018/10/25	26	17.33	51	17.73	17.80	-25	9,478	-0.26%
2018/10/24	1	17.90	5	17.80	17.85	-4	9,787	-0.04%
2018/10/23	0	0.00	5	17.60	17.60	-5	9,879	-0.05%
2018/10/22	1	17.55	5	17.50	17.50	-4	10,013	-0.04%
2018/10/19	21.1	17.20	0	0.00	17.55	21.1	10,149	0.21%
2018/10/18	4	17.51	0	0.00	17.55	4	10,128	0.04%
2018/10/16	13	17.73	0	0.00	17.50	13	10,373	0.13%
2018/10/12	13	17.47	20	17.55	17.90	-7	10,633	-0.07%
2018/10/11	73	17.18	20	17.21	17.00	53	10,687	0.50%
2018/10/09	13	18.26	0	0.00	18.20	13	10,898	0.12%
2018/10/08	36	18.17	0.1	18.40	18.25	35.9	10,918	0.33%
2018/10/05	29	18.70	0	0.00	18.65	29	10,818	0.27%
2018/10/04	6	19.54	22	19.51	19.50	-16	10,568	-0.15%
2018/10/03	2	19.80	1	19.75	19.75	1	10,558	0.01%
2018/10/01	1.5	19.97	0	0.00	19.90	1.5	10,760	0.01%
2018/09/27	5	19.84	3	19.90	19.95	2	11,632	0.02%
2018/09/26	1	19.85	2	19.95	19.85	-1	11,740	-0.01%
2018/09/25	1	19.75	0	0.00	19.95	1	11,850	0.01%
2018/09/21	1	19.80	0	0.00	19.85	1	11,892	0.01%
2018/09/20	6	19.73	0	0.00	19.70	6	11,897	0.05%
2018/09/19	6.2	19.79	8	19.82	19.75	-1.8	12,040	-0.02%
2018/09/18	19	19.68	0.1	19.70	19.55	18.9	12,009	0.16%
2018/09/17	4	20.14	0.5	20.25	20.10	3.5	11,833	0.03%
2018/09/14	16	20.26	0	0.00	20.50	16	11,705	0.14%
2018/09/12	1.5	20.30	0	0.00	20.20	1.5	11,603	0.01%
2018/09/10	5	20.34	0	0.00	20.20	5	11,925	0.04%
2018/09/07	0	0.00	2	21.20	21.20	-2	11,970	-0.02%
2018/09/06	3	21.32	0	0.00	21.35	3	11,988	0.03%
2018/09/05	7.2	21.53	5	21.60	21.45	2.2	12,140	0.02%
2018/09/04	1	21.60	0	0.00	21.60	1	12,217	0.01%
2018/09/03	6	21.60	0	0.00	21.60	6	12,343	0.05%
2018/08/31	2	21.50	5	21.63	21.75	-3	12,387	-0.02%
2018/08/30	13	21.69	3	21.68	21.70	10	12,372	0.08%
2018/08/28	7	21.52	1	21.45	21.45	6	12,600	0.05%
2018/08/27	2	21.33	0	0.00	21.35	2	12,847	0.02%
2018/08/24	1.4	21.40	0	21.50	21.30	1.4	12,975	0.01%
2018/08/23	1.1	21.41	0	0.00	21.45	1.1	13,335	0.01%
2018/08/22	30	21.30	0	0.00	21.35	30	13,642	0.22%
2018/08/21	1	21.25	0	0.00	21.40	1	13,769	0.01%
2018/08/20	4	21.21	0	0.00	21.20	4	13,840	0.03%
2018/08/17	1	21.30	0	0.00	21.20	1	13,924	0.01%
2018/08/16	2	21.38	7	21.39	21.35	-5	13,968	-0.04%
2018/08/15	0	0.00	6	21.61	21.55	-6	14,117	-0.04%
2018/08/14	3	21.65	0	0.00	21.65	3	14,316	0.02%
2018/08/13	18	21.91	1	21.90	21.85	17	14,557	0.12%
2018/08/10	10	22.35	2	22.38	22.40	8	14,547	0.05%
2018/08/07	2	22.43	51	22.40	22.40	-49	15,364	-0.32%
2018/08/06	0	0.00	2.1	22.40	22.45	-2.1	15,582	-0.01%
2018/08/03	0	0.00	1	22.20	22.30	-1	15,806	-0.01%
2018/08/02	5	22.29	3	22.17	22.10	2	16,078	0.01%
2018/08/01	21	22.20	8	22.09	22.35	13	16,048	0.08%
2018/07/31	22	23.65	13	23.60	23.65	9	15,791	0.06%
2018/07/30	2	23.38	6	23.40	23.40	-4	15,655	-0.03%
2018/07/27	13	23.33	10	23.35	23.35	3	15,678	0.02%
2018/07/26	10	23.00	0	0.00	23.15	10	15,728	0.06%
2018/07/25	4	23.10	0	0.00	23.05	4	15,648	0.03%
2018/07/24	8	23.04	0	0.00	23.20	8	15,722	0.05%
2018/07/23	9	22.99	0	0.00	22.90	9	15,822	0.06%
2018/07/20	3	23.50	11	23.45	23.25	-8	15,862	-0.05%
2018/07/19	0	0.00	11	23.61	23.55	-11	16,044	-0.07%
2018/07/18	1.9	23.73	4	23.80	23.70	-2.1	15,892	-0.01%
2018/07/17	0	0.00	16.5	23.58	23.80	-16.5	15,644	-0.11%
2018/07/16	21	22.70	6	22.69	22.70	15	15,094	0.10%
2018/07/12	0	0.00	10	21.90	21.80	-10	15,147	-0.07%
2018/07/11	3	21.72	0	0.00	21.80	3	15,255	0.02%
2018/07/10	10.7	22.02	0	0.00	22.00	10.7	15,253	0.07%
2018/07/09	3	21.83	0	0.00	21.80	3	15,391	0.02%
2018/07/06	1	21.40	1	21.65	21.70	0	15,456	0.00%
2018/07/05	6	21.71	0	0.00	21.70	6	15,376	0.04%
2018/07/04	1.3	22.17	0	0.00	22.20	1.3	14,874	0.01%
2018/07/03	12	22.39	0	0.00	22.25	12	15,032	0.08%
2018/07/02	1	22.45	8	22.42	22.40	-7	15,382	-0.05%
2018/06/29	3	22.65	22	22.37	22.65	-19	15,496	-0.12%
2018/06/28	6	22.26	0	0.00	22.40	6	15,465	0.04%
2018/06/26	5	22.53	0	0.00	22.40	5	15,570	0.03%
2018/06/25	3	22.72	0	0.00	22.70	3	15,507	0.02%
2018/06/22	14	22.74	0	0.00	22.75	14	15,831	0.09%
2018/06/20	1	22.70	0	0.00	23.00	1	16,519	0.01%
2018/06/19	15	22.90	0	0.00	22.85	15	16,672	0.09%
2018/06/15	0	0.00	1	23.30	23.20	-1	16,733	-0.01%
2018/06/14	0	0.00	1	23.30	23.40	-1	17,218	-0.01%
2018/06/13	13	23.38	4	23.80	23.35	9	17,619	0.05%
2018/06/12	2	23.38	0	0.00	23.30	2	18,671	0.01%
2018/06/11	1	23.50	0	0.00	23.55	1	20,223	0.00%
2018/06/08	1	23.45	0	0.00	23.40	1	21,852	0.00%
2018/06/07	1	23.40	0	0.00	23.45	1	22,369	0.00%
2018/06/05	11.3	23.40	10	23.40	23.30	1.3	24,055	0.01%
2018/06/04	0	0.00	1	23.65	23.55	-1	24,033	0.00%
2018/06/01	6	22.93	3	23.00	23.05	3	23,845	0.01%
2018/05/31	7	22.67	0	0.00	22.55	7	23,872	0.03%
2018/05/30	7	22.92	5	22.85	22.80	2	23,589	0.01%
2018/05/29	4	23.19	0	0.00	23.15	4	23,434	0.02%
2018/05/24	0	0.00	0.4	23.25	23.20	-0.4	23,928	0.00%
2018/05/23	2	23.20	0	0.00	23.20	2	24,156	0.01%
2018/05/22	11	23.49	1.1	23.50	23.50	9.9	24,376	0.04%
2018/05/21	15	23.25	7	23.56	23.40	8	24,612	0.03%
2018/05/18	0	0.00	4	23.10	23.00	-4	24,392	-0.02%
2018/05/17	11	23.20	1	23.20	23.10	10	24,439	0.04%
2018/05/16	4	23.19	0	0.00	23.10	4	24,409	0.02%
2018/05/15	4	23.18	0	0.00	23.15	4	24,301	0.02%
2018/05/14	0	0.00	2	23.63	23.65	-2	24,389	-0.01%
2018/05/11	7	23.27	0	0.00	23.15	7	24,251	0.03%
2018/05/10	7	23.42	0	0.00	23.45	7	24,106	0.03%
2018/05/09	8	23.80	0	0.00	23.70	8	23,902	0.03%
2018/05/08	1	23.90	0	0.00	23.85	1	23,948	0.00%
2018/05/07	13	23.67	11	24.09	24.20	2	23,954	0.01%
2018/05/04	5	23.55	3	23.43	23.40	2	23,702	0.01%
2018/05/02	10	23.90	1	23.85	23.90	9	23,633	0.04%
2018/04/30	3	23.67	0	0.00	23.70	3	24,002	0.01%
2018/04/27	13	23.43	0	0.00	23.65	13	24,545	0.05%
2018/04/26	30	23.65	1	23.70	23.60	29	24,717	0.12%
2018/04/25	4	23.59	0	0.00	23.50	4	24,570	0.02%
2018/04/24	4	23.75	3	23.80	23.70	1	24,487	0.00%
2018/04/23	0	0.00	1	24.00	24.10	-1	24,541	0.00%
2018/04/20	6	23.92	0	0.00	23.90	6	24,556	0.02%
2018/04/19	5	24.25	0	0.00	24.25	5	24,474	0.02%
2018/04/18	12	24.07	0	0.00	23.85	12	24,724	0.05%
2018/04/17	1	23.60	4	24.19	24.25	-3	24,596	-0.01%
2018/04/16	1	23.80	3	23.82	23.70	-2	24,490	-0.01%
2018/04/13	17	23.87	0	0.00	23.80	17	24,455	0.07%
2018/04/12	6	24.08	7	24.16	24.10	-1	24,326	0.00%
2018/04/11	6	24.08	0	0.00	23.95	6	24,117	0.02%
2018/04/10	1	23.95	0	0.00	23.70	1	24,125	0.00%
2018/04/09	7	23.83	0	0.00	23.70	7	24,069	0.03%
2018/04/03	12	24.10	0	0.00	24.00	12	23,986	0.05%
2018/04/02	8	24.50	0	0.00	24.55	8	23,704	0.03%
2018/03/31	12	24.91	0	0.00	24.90	12	23,582	0.05%
2018/03/30	19	25.19	21.3	25.06	25.05	-2.3	23,678	-0.01%
2018/03/29	4	25.09	0	0.00	24.95	4	24,073	0.02%
2018/03/28	22	25.40	2	25.30	25.30	20	24,078	0.08%
2018/03/27	0	0.00	12	25.70	25.70	-12	24,099	-0.05%
2018/03/26	4	24.75	0	0.00	25.30	4	23,784	0.02%
2018/03/23	44	24.96	1	25.00	24.85	43	23,601	0.18%
2018/03/22	31	25.76	23	25.82	25.65	8	23,300	0.03%
2018/03/21	0	0.00	11	26.11	26.10	-11	23,131	-0.05%
2018/03/20	4	25.73	18	25.94	26.10	-14	22,992	-0.06%
2018/03/19	11.3	25.57	152	25.62	25.45	-140.8	22,381	-0.63%	大賣/鉅額交易
2018/03/16	21	25.86	22	26.03	25.60	-1	21,994	0.00%
2018/03/15	34	25.73	14	26.08	26.50	20	20,982	0.10%
2018/03/14	62	27.57	110	28.03	26.95	-48	19,735	-0.24%	大賣/
2018/03/13	176	27.57	7	27.41	27.35	169	18,270	0.92%	大買/鉅額交易
2018/03/12	3	27.35	31	27.35	27.35	-28	18,033	-0.16%
2018/03/09	0	0.00	51	25.45	25.40	-51	17,233	-0.30%
2018/03/08	0	0.00	1	24.80	24.65	-1	16,926	-0.01%
2018/03/07	16	24.63	10	24.90	24.65	6	17,100	0.04%
2018/03/06	11	24.75	1	24.95	24.70	10	17,400	0.06%
2018/03/05	0	0.00	8	24.79	24.85	-8	17,663	-0.05%
2018/03/01	0	0.00	2	24.70	24.90	-2	18,081	-0.01%
2018/02/27	0.3	24.50	0	0.00	24.50	0.3	18,127	0.00%
2018/02/26	2	24.55	0	0.00	24.30	2	17,819	0.01%
2018/02/23	0	0.00	17	24.73	24.60	-17	17,854	-0.10%
2018/02/22	0	0.00	37	24.51	24.50	-37	18,108	-0.20%
2018/02/21	3	23.97	59	24.34	24.40	-56	17,949	-0.31%
2018/02/12	1	23.00	0	0.00	22.90	1	17,734	0.01%
2018/02/09	2	22.33	10	22.71	22.70	-8	17,712	-0.05%
2018/02/08	6	23.02	0	0.00	23.00	6	17,831	0.03%
2018/02/07	4	23.10	4	23.14	23.15	0	18,124	0.00%
2018/02/06	20	22.83	0	0.00	22.35	20	18,107	0.11%
2018/02/05	24	23.67	0	0.00	23.80	24	17,883	0.13%
2018/02/01	23	24.19	0	0.00	24.20	23	18,009	0.13%
2018/01/31	7	24.25	2	24.50	24.50	5	18,379	0.03%
2018/01/30	0	0.00	2	24.50	24.45	-2	18,443	-0.01%
2018/01/29	13	24.25	2	24.25	24.30	11	18,460	0.06%
2018/01/26	39	24.41	0	0.00	24.40	39	18,949	0.21%
2018/01/25	11	24.65	3	25.10	24.60	8	19,017	0.04%
2018/01/24	0.2	25.10	14	25.23	25.10	-13.8	18,883	-0.07%
2018/01/23	13	24.65	131	24.88	24.90	-118	18,534	-0.64%	大賣/鉅額交易
2018/01/22	14	24.23	25	24.26	24.30	-11	17,952	-0.06%
2018/01/19	0	0.00	13	23.79	23.80	-13	17,668	-0.07%
2018/01/18	10.4	23.76	21	23.96	23.75	-10.6	17,594	-0.06%
2018/01/17	42	23.91	1	23.90	23.90	41	17,577	0.23%
2018/01/15	4	23.90	5	23.90	23.95	-1	18,096	-0.01%
2018/01/12	21	23.90	36	23.90	23.90	-15	18,147	-0.08%
2018/01/11	2	23.35	0	0.00	23.45	2	17,943	0.01%
2018/01/10	24	23.39	0	0.00	23.30	24	18,097	0.13%
2018/01/09	8	23.52	20	23.55	23.55	-12	18,319	-0.07%
2018/01/08	4	23.55	0	0.00	23.55	4	18,700	0.02%
2018/01/05	2	23.60	0	0.00	23.65	2	18,757	0.01%
2018/01/04	21	23.42	0	0.00	23.45	21	18,936	0.11%
2018/01/03	21	23.58	6	23.62	23.60	15	19,036	0.08%
2018/01/02	10	24.00	25	24.13	23.80	-15	18,881	-0.08%