緯創 (3231)-合庫-鳳山券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▲2.0
漲幅
+1.79%
成交量
38,202張
產業
上市電腦週邊類股
2555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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
合庫-鳳山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
2024/05/10	13	112.00	3	113.50	114.00	10	83,680	0.01%
2024/05/09	34	112.82	20	114.58	112.00	14	83,772	0.02%
2024/05/08	37	115.46	25	116.16	115.00	12	83,938	0.01%
2024/05/07	19.2	113.08	10	113.65	114.50	9.2	84,610	0.01%
2024/05/06	123	113.97	122	114.34	114.00	1	85,451	0.00%	大買/大賣/
2024/05/03	55.2	112.40	22	113.23	111.00	33.2	86,165	0.04%
2024/05/02	6	113.17	21	113.74	114.50	-15	87,795	-0.02%
2024/04/30	3	114.00	1	113.50	113.50	2	88,654	0.00%
2024/04/29	9.1	114.22	8	114.19	114.00	1.1	90,496	0.00%
2024/04/26	7.1	113.57	16	114.38	113.00	-9	94,369	-0.01%
2024/04/25	24	112.23	23	113.54	112.00	1	98,203	0.00%
2024/04/24	25	115.36	20.4	115.46	115.50	4.6	98,635	0.00%
2024/04/23	13	110.31	6	111.25	111.00	7	98,685	0.01%
2024/04/22	97.4	111.57	102	111.49	108.50	-4.6	98,941	0.00%	大賣/
2024/04/19	87.5	114.98	32	115.94	115.00	55.5	99,484	0.06%
2024/04/18	27.2	115.36	71.2	116.21	118.00	-44	100,151	-0.04%
2024/04/17	51.3	114.71	37	114.12	114.50	14.3	100,628	0.01%
2024/04/16	105.3	114.38	79	116.75	114.00	26.3	99,977	0.03%	大買/
2024/04/15	21.2	119.82	62	120.01	119.50	-40.8	99,746	-0.04%
2024/04/12	75	123.27	33	124.32	122.50	42	99,486	0.04%
2024/04/11	58.7	123.71	21	124.86	123.00	37.7	98,973	0.04%
2024/04/10	36.1	126.79	38	127.66	125.50	-1.9	98,514	0.00%
2024/04/09	126	127.42	42.2	127.45	126.00	83.8	97,978	0.09%	大買/
2024/04/08	30.6	130.80	52.6	131.41	132.00	-22.1	97,472	-0.02%
2024/04/03	40	129.40	90	129.57	129.50	-50	97,382	-0.05%
2024/04/02	32	124.70	16	124.00	125.00	16	95,006	0.02%
2024/04/01	28.3	124.23	16.1	123.00	122.50	12.2	94,296	0.01%
2024/03/29	75.1	125.50	122.2	124.97	125.00	-47.1	93,180	-0.05%	大賣/
2024/03/28	14	118.72	26	118.75	120.50	-12	90,381	-0.01%
2024/03/27	17	116.82	106.5	117.44	117.00	-89.5	90,264	-0.10%	大賣/
2024/03/26	39.4	117.30	57.7	117.25	117.00	-18.2	91,006	-0.02%
2024/03/25	40.5	123.03	9.5	123.61	122.00	31	90,863	0.03%
2024/03/22	53.8	123.20	64	122.91	123.00	-10.2	91,132	-0.01%
2024/03/21	14	120.89	16	121.25	120.50	-2	90,520	0.00%
2024/03/20	99	123.73	98.2	122.47	120.00	0.8	90,895	0.00%
2024/03/19	11	120.82	48.2	121.52	122.50	-37.2	90,127	-0.04%
2024/03/18	21	120.43	19.3	119.37	120.00	1.7	89,597	0.00%
2024/03/15	7.2	117.68	58.6	118.15	119.50	-51.4	89,472	-0.06%
2024/03/14	47	115.57	19.2	114.96	115.50	27.8	88,677	0.03%
2024/03/13	102.8	118.97	18	118.97	116.50	84.8	88,539	0.10%	大買/
2024/03/12	18	121.11	27	122.37	122.50	-9	87,599	-0.01%
2024/03/11	88.3	121.94	78.5	122.27	121.00	9.8	86,981	0.01%
2024/03/08	44.1	117.73	53	116.32	116.00	-9	84,658	-0.01%
2024/03/07	31.2	117.61	24	117.99	116.00	7.2	84,305	0.01%
2024/03/06	53	120.04	19.1	120.03	119.50	34	84,380	0.04%
2024/03/05	21.2	121.04	54.6	120.25	121.50	-33.5	84,705	-0.04%
2024/03/04	60.2	119.25	37.3	118.13	116.50	22.9	83,596	0.03%
2024/03/01	100	118.14	41.1	118.21	118.00	58.9	82,963	0.07%
2024/02/29	81	114.75	76	113.64	115.50	5	82,639	0.01%
2024/02/27	107.2	113.30	77.1	115.42	113.50	30.2	82,161	0.04%	大買/
2024/02/26	60	116.85	53	115.58	117.00	7	81,520	0.01%
2024/02/23	116.4	117.07	96.1	120.55	116.00	20.2	82,394	0.02%	大買/
2024/02/22	77	122.21	25.1	121.18	119.00	52	82,377	0.06%
2024/02/21	111.7	118.31	59.8	118.96	118.50	51.9	81,420	0.06%	大買/
2024/02/20	50.1	122.13	6	123.25	122.00	44.1	80,732	0.05%
2024/02/19	30.7	124.26	8.3	124.93	122.50	22.4	80,311	0.03%
2024/02/16	84.2	128.69	59	127.90	126.00	25.2	80,523	0.03%
2024/02/15	85.5	132.33	94.6	131.91	130.50	-9.1	79,728	-0.01%
2024/02/05	85.3	122.76	81.8	123.66	124.50	3.5	78,923	0.00%
2024/02/02	58.3	117.89	116.2	119.63	120.00	-57.9	78,367	-0.07%	大賣/
2024/02/01	63	114.73	56	114.31	115.00	7	78,456	0.01%
2024/01/31	78.8	115.12	58	115.82	114.50	20.8	81,131	0.03%
2024/01/30	52	118.41	66.4	118.54	118.00	-14.4	80,957	-0.02%
2024/01/29	10.2	115.40	19.8	115.92	116.50	-9.6	80,092	-0.01%
2024/01/26	97.4	113.20	72.1	113.48	113.00	25.3	79,717	0.03%
2024/01/25	104	118.01	104.1	116.07	115.00	-0.1	79,371	0.00%	大買/大賣/
2024/01/24	27.6	115.95	23.2	115.65	116.00	4.4	77,578	0.01%
2024/01/23	21	116.95	36.2	116.10	117.00	-15.2	77,090	-0.02%
2024/01/22	103.1	114.53	253.4	116.11	116.50	-150.3	75,750	-0.20%	大買/大賣/鉅額交易
2024/01/19	90	101.50	170.1	105.23	107.00	-80.1	72,889	-0.11%	大賣/
2024/01/18	18	97.36	6	97.38	97.70	12	69,445	0.02%
2024/01/17	85.4	98.14	94	99.15	97.90	-8.6	69,404	-0.01%
2024/01/16	60.9	99.04	57	98.64	98.60	3.9	69,586	0.01%
2024/01/15	96.5	100.04	79.4	99.08	98.60	17.1	69,770	0.02%
2024/01/12	84	97.54	134.5	99.11	99.50	-50.5	69,377	-0.07%	大賣/
2024/01/11	41.6	95.44	59.1	97.02	97.60	-17.5	68,947	-0.03%
2024/01/10	35	94.62	24	94.95	94.50	11	70,996	0.02%
2024/01/09	29	96.41	37.7	95.70	94.00	-8.7	72,328	-0.01%
2024/01/08	79.1	95.07	78.4	94.55	94.40	0.7	72,025	0.00%
2024/01/05	9.5	93.96	5	94.40	93.60	4.5	72,968	0.01%
2024/01/04	63	94.19	67	94.06	94.20	-4	74,314	-0.01%
2024/01/03	71.3	93.47	75	92.87	93.50	-3.7	76,970	0.00%
2024/01/02	117.2	94.83	64	96.78	93.70	53.2	77,612	0.07%	大買/
2023/12/29	46	98.28	66.2	98.53	98.60	-20.2	76,858	-0.03%
2023/12/28	26.1	96.45	28	97.40	95.90	-1.9	76,126	0.00%
2023/12/27	9.1	96.54	10	96.99	96.70	-0.9	77,213	0.00%
2023/12/26	69	97.11	61.5	96.97	97.00	7.5	79,699	0.01%
2023/12/25	86.2	96.08	93.1	96.51	96.60	-6.9	80,972	-0.01%
2023/12/22	79.1	94.43	69.4	95.00	94.20	9.7	80,706	0.01%
2023/12/21	83	94.46	126.5	93.78	95.20	-43.5	80,789	-0.05%	大賣/
2023/12/20	60	92.86	116	94.36	94.20	-56	80,167	-0.07%	大賣/
2023/12/19	9	92.77	27.6	92.65	92.00	-18.6	79,775	-0.02%
2023/12/18	16.5	92.29	14.3	92.39	92.30	2.2	80,271	0.00%
2023/12/15	18.8	92.46	5.2	92.95	91.60	13.6	81,153	0.02%
2023/12/14	35	93.84	18	93.57	93.10	17	81,709	0.02%
2023/12/13	79.3	92.66	82.6	92.91	92.90	-3.3	81,924	0.00%
2023/12/12	74.1	90.64	95	91.18	90.50	-21	82,288	-0.03%
2023/12/11	57.2	91.85	64	93.33	91.80	-6.8	83,190	-0.01%
2023/12/08	67.5	94.59	66.4	92.75	92.60	1.1	83,663	0.00%
2023/12/07	106.1	93.44	69	91.10	93.40	37.1	84,174	0.04%	大買/
2023/12/06	64.7	91.26	71.2	91.03	91.20	-6.6	85,906	-0.01%
2023/12/05	34.4	89.53	14	89.28	89.20	20.4	86,114	0.02%
2023/12/04	26	92.24	8	92.79	91.30	18	86,032	0.02%
2023/12/01	55.1	91.50	42.4	91.49	92.80	12.7	86,253	0.01%
2023/11/30	55.4	91.73	16	91.74	91.50	39.4	86,241	0.05%
2023/11/29	48	93.63	30.1	93.67	93.30	18	86,498	0.02%
2023/11/28	15	92.06	1.3	92.48	92.50	13.7	88,159	0.02%
2023/11/27	48.9	92.64	34	93.81	92.70	14.9	90,725	0.02%
2023/11/24	12.5	95.36	6	95.60	96.00	6.5	91,275	0.01%
2023/11/22	62.3	98.34	31.1	98.62	97.60	31.2	94,745	0.03%
2023/11/21	42	102.49	34.4	102.92	102.50	7.6	97,250	0.01%
2023/11/20	7	99.43	21	99.19	99.70	-14	100,938	-0.01%
2023/11/17	21.2	99.27	9.1	99.33	99.00	12.1	102,125	0.01%
2023/11/16	70	99.23	63	99.46	99.00	7	103,972	0.01%
2023/11/15	32	99.83	58	99.73	99.00	-26	105,424	-0.02%
2023/11/14	113.5	98.67	86.8	98.71	98.10	26.7	108,376	0.02%	大買/
2023/11/13	108.1	99.58	140.5	99.12	100.00	-32.4	112,049	-0.03%	大買/大賣/
2023/11/10	100.6	96.65	83.1	97.20	98.10	17.5	113,658	0.02%
2023/11/09	71	99.25	90.1	98.78	98.60	-19.1	114,264	-0.02%
2023/11/08	29.3	98.65	72.7	97.87	97.30	-43.4	115,887	-0.04%
2023/11/07	15	92.64	11	93.78	93.40	4	115,130	0.00%
2023/11/06	24	92.70	17.2	92.43	92.10	6.8	118,831	0.01%
2023/11/03	74.2	91.70	73	93.21	91.20	1.2	121,725	0.00%
2023/11/02	86	93.38	96	93.04	92.80	-10	126,175	-0.01%
2023/11/01	79.2	89.64	73	90.05	89.50	6.2	127,805	0.00%
2023/10/31	21.1	91.33	4	91.70	89.40	17.1	132,840	0.01%
2023/10/30	59.5	95.81	52	93.73	93.70	7.5	134,868	0.01%
2023/10/27	42	95.59	36.1	96.39	94.30	5.9	138,647	0.00%
2023/10/26	10	93.24	23	93.12	93.20	-13	140,010	-0.01%
2023/10/25	98	96.34	71	95.51	95.30	27	142,461	0.02%
2023/10/24	90	94.11	102	95.66	96.20	-12	142,120	-0.01%	大賣/
2023/10/23	31	91.89	37.1	93.03	92.50	-6.1	141,242	0.00%
2023/10/20	29	90.34	33.5	90.74	91.40	-4.5	141,005	0.00%
2023/10/19	31.9	90.45	58	91.05	91.70	-26.1	140,393	-0.02%
2023/10/18	72.3	90.74	125	90.85	91.00	-52.7	139,872	-0.04%	大賣/
2023/10/17	124.1	96.60	54.7	96.29	94.70	69.4	137,104	0.05%	大買/
2023/10/16	38	98.42	37	98.65	98.00	1	135,942	0.00%
2023/10/13	60.6	99.52	57	99.10	99.10	3.6	135,724	0.00%
2023/10/12	35.2	101.09	48.9	102.43	102.50	-13.8	134,759	-0.01%
2023/10/11	99.8	101.39	14.1	104.48	98.20	85.7	134,082	0.06%
2023/10/06	38.1	108.70	23	109.07	108.50	15.1	134,437	0.01%
2023/10/05	51.6	106.51	38	106.47	107.00	13.6	136,130	0.01%
2023/10/04	17	104.97	24.2	105.13	106.00	-7.2	137,219	-0.01%
2023/10/03	46.1	110.04	21.3	109.23	108.00	24.8	137,686	0.02%
2023/10/02	31.5	109.03	85.3	109.25	111.00	-53.8	138,259	-0.04%
2023/09/28	122.2	102.60	99.2	102.06	101.50	23	137,680	0.02%	大買/
2023/09/27	9	101.28	17	102.50	103.00	-8	137,943	-0.01%
2023/09/26	14.3	103.04	10	102.35	101.50	4.3	138,726	0.00%
2023/09/25	17	101.97	13.1	102.42	103.00	3.9	139,770	0.00%
2023/09/22	16.1	100.38	16	101.84	102.50	0.1	141,561	0.00%
2023/09/21	22.2	98.47	30	98.87	100.50	-7.8	142,708	-0.01%
2023/09/20	17	99.61	11.1	101.22	98.70	5.9	143,098	0.00%
2023/09/19	26.6	99.39	28	98.74	98.40	-1.4	143,234	0.00%
2023/09/18	25.4	101.60	14	101.75	101.00	11.4	143,749	0.01%
2023/09/15	15	106.00	16.2	105.76	104.50	-1.2	145,515	0.00%
2023/09/14	38.2	106.09	29.4	106.30	106.00	8.8	145,823	0.01%
2023/09/13	53.1	101.29	45.5	101.97	102.00	7.6	145,987	0.01%
2023/09/12	25.4	102.42	35.4	102.34	102.00	-10	147,817	-0.01%
2023/09/11	54.8	102.82	126.8	104.27	102.50	-72	149,199	-0.05%	大賣/
2023/09/08	19	109.66	26	109.83	109.00	-7	149,315	0.00%
2023/09/07	16.1	110.94	5	111.70	110.00	11.1	150,140	0.01%
2023/09/06	23.4	113.67	31	113.53	113.50	-7.6	151,328	-0.01%
2023/09/05	32.7	111.27	17.2	111.77	112.50	15.5	152,889	0.01%
2023/09/04	13.5	111.35	31.5	112.16	112.50	-18	153,207	-0.01%
2023/09/01	93.1	112.01	112	110.00	109.00	-18.9	153,384	-0.01%	大賣/
2023/08/31	72.6	112.24	76	112.36	117.00	-3.5	151,878	0.00%
2023/08/30	28	112.63	14.1	112.60	112.00	13.9	150,388	0.01%
2023/08/29	13.3	110.39	12	111.04	109.50	1.3	152,731	0.00%
2023/08/28	63.6	109.35	95	108.74	109.50	-31.4	153,126	-0.02%
2023/08/25	344.1	112.43	131.1	111.59	111.00	213	155,577	0.14%	大買/大賣/鉅額交易
2023/08/24	189.6	128.71	66.3	126.05	122.50	123.4	153,948	0.08%	大買/鉅額交易
2023/08/23	23.2	124.73	228.4	124.93	127.50	-205.3	151,950	-0.14%	大賣/鉅額交易
2023/08/22	29.3	125.15	32.8	125.51	123.50	-3.5	154,442	0.00%
2023/08/21	30	121.98	31.6	120.70	121.00	-1.6	155,205	0.00%
2023/08/18	247.2	122.38	169	121.58	120.50	78.2	154,552	0.05%	大買/大賣/
2023/08/17	131.3	127.54	66.6	127.67	129.00	64.7	151,273	0.04%	大買/
2023/08/16	108.3	119.43	60.5	120.96	128.00	47.8	147,325	0.03%	大買/
2023/08/15	51	118.72	45.8	118.25	116.50	5.3	145,781	0.00%
2023/08/14	115.7	110.99	88	110.30	111.50	27.7	144,619	0.02%	大買/
2023/08/11	163	116.95	57.8	117.43	115.00	105.2	141,921	0.07%	大買/鉅額交易
2023/08/10	93	114.09	77	113.19	113.50	16	140,567	0.01%
2023/08/09	62	120.91	56.1	121.74	120.00	5.9	137,269	0.00%
2023/08/08	116.6	129.44	101	130.28	129.00	15.6	136,528	0.01%	大買/大賣/
2023/08/07	71.1	121.52	45.1	123.77	125.00	26	131,929	0.02%
2023/08/04	84.4	115.21	89.1	113.50	114.00	-4.7	130,249	0.00%
2023/08/02	42.6	126.21	13	128.31	121.50	29.6	125,410	0.02%
2023/08/01	79.6	131.83	106.6	132.28	135.00	-27.1	123,181	-0.02%	大賣/
2023/07/31	147	153.52	129	142.94	141.50	18	119,189	0.02%	大買/大賣/
2023/07/28	76.4	153.93	54.1	155.63	157.00	22.3	117,057	0.02%
2023/07/27	10	153.90	6.4	156.07	154.00	3.6	114,413	0.00%
2023/07/26	8.2	155.01	14	152.11	156.50	-5.8	115,335	-0.01%
2023/07/25	18.5	157.96	4	160.25	152.00	14.5	115,259	0.01%
2023/07/24	8	151.44	21.3	153.28	158.00	-13.3	115,382	-0.01%
2023/07/21	23	145.07	15.2	141.17	147.50	7.8	115,512	0.01%
2023/07/20	5	132.20	4.7	132.51	134.50	0.3	115,954	0.00%
2023/07/19	7	126.86	15	130.53	128.00	-8	116,322	-0.01%
2023/07/18	9	136.39	9	134.33	133.00	0	116,878	0.00%
2023/07/17	27.3	140.44	2.1	143.48	139.50	25.2	117,000	0.02%
2023/07/14	26.9	136.03	15	137.13	142.00	11.9	118,026	0.01%
2023/07/13	71	132.39	64.1	133.74	132.00	6.9	117,676	0.01%
2023/07/12	59.6	121.01	118.5	123.33	124.00	-58.9	114,566	-0.05%	大賣/
2023/07/11	30	109.53	39.1	111.53	113.00	-9.1	112,635	-0.01%
2023/07/10	79.1	104.90	76.2	105.18	103.00	2.9	111,414	0.00%
2023/07/07	102	108.25	37	106.22	106.00	65	110,867	0.06%	大買/
2023/07/06	52	106.97	55	106.48	105.50	-3	109,008	0.00%
2023/07/05	29.1	102.78	24.7	101.70	102.50	4.4	107,848	0.00%
2023/07/04	25	102.32	27.1	102.40	105.00	-2.1	106,113	0.00%
2023/07/03	38.5	95.70	17	95.95	95.70	21.5	105,150	0.02%
2023/06/30	33	86.39	53.3	88.13	90.80	-20.3	104,322	-0.02%
2023/06/29	30	81.99	49.2	82.57	83.60	-19.2	103,396	-0.02%
2023/06/28	44.5	80.77	59	81.49	78.70	-14.5	101,949	-0.01%
2023/06/27	44.1	80.74	35	81.38	79.60	9.1	100,933	0.01%
2023/06/26	12	81.31	16	81.53	82.80	-4	100,256	0.00%
2023/06/21	30	81.15	36	81.84	84.10	-6	99,270	-0.01%
2023/06/20	27	76.19	76	77.50	77.70	-49	97,590	-0.05%
2023/06/19	15.1	79.63	10	79.04	78.40	5.1	96,478	0.01%
2023/06/16	29	80.65	31	80.74	80.20	-2	95,723	0.00%
2023/06/15	65	79.53	42.2	79.30	80.20	22.8	93,255	0.02%
2023/06/14	53	75.23	127	73.97	76.70	-74	90,825	-0.08%	大賣/
2023/06/13	27	71.95	67.2	71.95	71.80	-40.2	87,985	-0.05%
2023/06/12	94	71.60	4	72.65	70.70	90	86,804	0.10%
2023/06/09	11.5	70.97	93.7	72.32	73.00	-82.2	84,944	-0.10%
2023/06/08	33.2	68.29	36	69.19	68.00	-2.9	82,605	0.00%
2023/06/07	133.8	69.79	209	68.85	68.60	-75.2	81,273	-0.09%	大買/大賣/
2023/06/06	145	70.92	122	70.67	70.60	23	79,813	0.03%	大買/大賣/
2023/06/05	133	71.10	45	70.99	71.00	88	79,062	0.11%	大買/
2023/06/02	43	73.62	44	74.23	71.10	-1	77,459	0.00%
2023/06/01	39	68.07	39	67.04	69.40	0	73,617	0.00%
2023/05/31	84	66.85	85.1	66.91	66.70	-1.1	71,367	0.00%
2023/05/30	54	67.39	44.3	67.32	66.30	9.7	66,044	0.01%
2023/05/29	45	67.59	55.1	68.53	68.00	-10.1	63,640	-0.02%
2023/05/26	148	66.88	51	66.40	65.00	97	60,859	0.16%	大買/
2023/05/25	23.1	61.25	23	61.47	61.70	0.1	56,693	0.00%
2023/05/24	55.2	55.18	54	55.58	56.10	1.2	53,445	0.00%
2023/05/23	5	54.00	4.1	53.75	53.60	0.9	51,926	0.00%
2023/05/22	9	53.17	19	52.91	52.70	-10	50,829	-0.02%
2023/05/19	14	51.48	55	52.17	53.20	-41	49,902	-0.08%
2023/05/18	41	50.84	46	51.09	50.60	-5	48,118	-0.01%
2023/05/17	5	49.08	6	49.42	49.45	-1	46,770	0.00%
2023/05/16	30.2	48.04	31	48.70	48.45	-0.8	45,829	0.00%
2023/05/15	32.1	49.36	30	49.81	48.50	2.1	44,747	0.00%
2023/05/12	36	46.88	70	48.21	50.10	-34	43,504	-0.08%
2023/05/11	0	0.00	9	47.80	47.50	-9	40,848	-0.02%
2023/05/10	21	48.34	14	48.25	48.10	7	40,176	0.02%
2023/05/09	16	48.83	8	49.51	50.00	8	39,277	0.02%
2023/05/08	13	50.20	7.2	50.73	49.90	5.8	38,509	0.02%
2023/05/05	4.2	49.31	0	0.00	49.15	4.2	37,793	0.01%
2023/05/04	9.1	48.55	6	49.31	49.55	3.1	37,416	0.01%
2023/05/03	11	49.04	2	48.98	48.95	9	36,729	0.02%
2023/05/02	7	48.94	52	49.24	50.10	-45	36,394	-0.12%
2023/04/28	3	45.77	5	46.23	46.50	-2	35,295	-0.01%
2023/04/27	5	45.40	7	46.01	46.00	-2	34,667	-0.01%
2023/04/26	5	44.46	21	44.55	45.00	-16	33,828	-0.05%
2023/04/25	19.2	43.74	16	43.78	43.70	3.2	32,985	0.01%
2023/04/24	9	46.16	56	46.18	46.20	-47	31,630	-0.15%
2023/04/21	6.2	44.56	7	44.84	44.50	-0.8	30,785	0.00%
2023/04/20	3	45.17	10	45.52	45.80	-7	29,599	-0.02%
2023/04/19	16	45.72	114	45.56	45.65	-98	28,817	-0.34%	大賣/
2023/04/18	13	43.64	45.3	43.60	43.45	-32.3	27,272	-0.12%
2023/04/17	7	44.34	14	44.39	44.20	-7	26,654	-0.03%
2023/04/14	12	44.03	9.1	45.00	43.95	2.9	26,180	0.01%
2023/04/13	43	44.54	14	44.72	44.45	29	25,236	0.11%
2023/04/12	79.3	44.91	49	44.99	45.15	30.3	24,386	0.12%
2023/04/11	6.8	43.40	11	43.38	43.45	-4.2	23,306	-0.02%
2023/04/10	31	42.24	53.6	42.17	43.40	-22.6	22,753	-0.10%
2023/04/07	21	41.38	13	40.44	40.60	8	21,414	0.04%
2023/04/06	23	41.18	25	40.85	41.40	-2	20,966	-0.01%
2023/03/31	22.3	41.59	40	41.67	41.85	-17.7	20,410	-0.09%
2023/03/30	31	41.24	21	41.05	41.60	10	19,804	0.05%
2023/03/29	32.2	39.49	89	39.19	39.55	-56.8	18,541	-0.31%
2023/03/28	38	40.07	14	39.40	39.40	24	18,323	0.13%
2023/03/27	5	40.93	31.1	40.89	41.20	-26.1	18,137	-0.14%
2023/03/24	18	39.51	24.3	39.77	40.00	-6.3	17,776	-0.04%
2023/03/23	18	39.40	13.4	39.32	39.65	4.6	16,814	0.03%
2023/03/22	59.4	37.87	59.3	37.95	38.20	0.1	15,790	0.00%
2023/03/21	21	37.33	21.2	37.19	37.55	-0.2	15,307	0.00%
2023/03/20	17	35.50	26	35.58	35.90	-9	14,354	-0.06%
2023/03/17	2	34.90	2	34.95	34.95	0	14,196	0.00%
2023/03/16	0.2	34.45	3	34.45	34.55	-2.9	13,982	-0.02%
2023/03/15	2.6	34.54	9	34.66	34.50	-6.5	13,837	-0.05%
2023/03/14	0.2	33.55	1	33.70	33.55	-0.8	13,442	-0.01%
2023/03/13	5.5	33.03	4.1	33.36	33.65	1.4	13,450	0.01%
2023/03/10	1.2	33.46	0	0.00	33.60	1.2	13,325	0.01%
2023/03/09	2	33.78	7.5	33.77	33.95	-5.5	13,293	-0.04%
2023/03/08	0	0.00	10	33.68	33.80	-10	13,102	-0.08%
2023/03/07	23	33.08	5	33.10	33.15	18	12,831	0.14%
2023/03/06	15	32.78	1	32.70	32.85	14	12,700	0.11%
2023/03/03	0.5	32.50	2	32.45	32.65	-1.5	12,665	-0.01%
2023/03/02	5	32.14	1	32.20	32.35	4	12,673	0.03%
2023/03/01	3	32.12	0	0.00	32.55	3	12,625	0.02%
2023/02/24	0	0.00	5	32.62	33.15	-5	12,354	-0.04%
2023/02/23	0	0.00	7	32.03	32.20	-7	11,845	-0.06%
2023/02/22	3	31.65	0	0.00	31.75	3	11,623	0.03%
2023/02/21	1	31.60	2	31.65	31.75	-1	11,700	-0.01%
2023/02/20	5	31.68	0	0.00	31.70	5	11,823	0.04%
2023/02/17	0	0.00	1	31.65	31.65	-1	11,955	-0.01%
2023/02/16	0	0.00	6	31.72	31.50	-6	12,054	-0.05%
2023/02/15	2	31.70	0	0.00	31.80	2	12,205	0.02%
2023/02/14	4	31.73	0	0.00	31.75	4	12,160	0.03%
2023/02/13	3	31.55	1	31.70	31.70	2	12,208	0.02%
2023/02/10	2	31.20	0	0.00	31.20	2	12,266	0.02%
2023/02/09	4	31.43	2	31.68	31.80	2	12,478	0.02%
2023/02/07	0	0.00	2	31.85	31.95	-2	12,556	-0.02%
2023/02/06	2	31.90	4	31.86	31.95	-2	12,536	-0.02%
2023/02/03	10	31.76	1	31.90	31.95	9	12,466	0.07%
2023/02/02	10	31.75	3	31.67	31.80	7	12,352	0.06%
2023/02/01	4	31.34	0	0.00	31.40	4	12,154	0.03%
2023/01/31	0	0.00	2.3	31.39	31.50	-2.3	12,085	-0.02%
2023/01/30	1	30.80	9	31.01	31.20	-8	11,639	-0.07%
2023/01/17	0	0.00	15	30.19	30.20	-15	11,224	-0.13%
2023/01/16	1	30.10	1	30.10	30.10	0	11,192	0.00%
2023/01/13	6	30.20	4	30.20	30.20	2	11,160	0.02%
2023/01/11	2	30.20	3	30.30	30.30	-1	11,486	-0.01%
2023/01/10	3	30.10	0	0.00	30.15	3	11,454	0.03%
2023/01/09	2	29.95	20	29.94	30.00	-18	11,397	-0.16%
2023/01/06	2	29.40	2	29.50	29.30	0	11,294	0.00%
2023/01/05	0	0.00	3.1	29.50	29.50	-3.1	11,305	-0.03%
2023/01/04	0	0.00	9	29.39	29.40	-9	11,325	-0.08%
2023/01/03	1	29.00	0	0.00	29.20	1	11,411	0.01%
2022/12/30	0	0.00	20	29.55	29.40	-20	11,354	-0.18%
2022/12/28	0	0.00	1	29.30	29.30	-1	11,333	-0.01%
2022/12/27	10	29.70	15	29.70	29.70	-5	11,395	-0.04%
2022/12/22	4	30.10	19	30.27	30.15	-15	11,599	-0.13%
2022/12/21	1	30.00	1	30.15	30.05	0	11,359	0.00%
2022/12/20	4	30.24	23	30.30	30.10	-19	11,021	-0.17%
2022/12/19	0	0.00	5	30.33	30.50	-5	10,535	-0.05%
2022/12/16	2	29.50	25	29.70	30.00	-23	9,847	-0.23%
2022/12/15	0	0.00	12	29.20	29.30	-12	9,325	-0.13%
2022/12/14	0	0.00	11	29.10	29.15	-11	9,391	-0.12%
2022/12/13	0	0.00	2	29.00	28.90	-2	9,446	-0.02%
2022/12/12	2	28.35	0	0.00	28.50	2	9,340	0.02%
2022/12/09	0	0.00	3	28.35	28.40	-3	9,552	-0.03%
2022/12/08	0	0.00	1	27.80	27.80	-1	9,404	-0.01%
2022/12/06	0	0.00	0.2	27.50	27.50	-0.2	9,356	0.00%
2022/12/05	1	27.30	0	0.00	27.35	1	9,314	0.01%
2022/12/02	1	27.50	0	0.00	27.60	1	9,291	0.01%
2022/12/01	1	27.50	0	0.00	27.50	1	9,279	0.01%
2022/11/28	1	27.10	1	27.10	27.10	0	9,222	0.00%
2022/11/25	0	0.00	5	27.25	27.25	-5	9,273	-0.05%
2022/11/24	0	0.00	7	27.30	27.35	-7	9,309	-0.08%
2022/11/18	1	27.70	0	0.00	27.65	1	9,511	0.01%
2022/11/15	0	0.00	2	27.35	27.55	-2	9,377	-0.02%
2022/11/14	1	27.45	0	0.00	27.50	1	9,287	0.01%
2022/11/11	0	0.00	1	27.45	27.50	-1	9,163	-0.01%
2022/11/07	0	0.00	8.1	27.01	26.80	-8.1	8,928	-0.09%
2022/11/04	8.1	25.33	0	0.00	25.35	8.1	8,804	0.09%
2022/11/03	1	25.85	1	25.90	25.80	0	8,643	0.00%
2022/11/02	2	25.98	0	0.00	25.95	2	8,781	0.02%
2022/10/31	0	0.00	1	26.00	26.05	-1	9,028	-0.01%
2022/10/28	0.4	25.90	0	0.00	25.80	0.4	9,060	0.00%
2022/10/25	2	26.10	1	25.95	25.95	1	9,235	0.01%
2022/10/24	1	26.25	2	26.15	26.15	-1	9,249	-0.01%
2022/10/21	1	26.15	0	0.00	26.10	1	9,298	0.01%
2022/10/20	3	26.38	0	0.00	26.35	3	9,352	0.03%
2022/10/19	0.1	26.30	1	26.25	26.20	-0.9	9,006	-0.01%
2022/10/14	1	26.55	0	0.00	26.55	1	8,746	0.01%
2022/10/13	0	0.00	1	26.50	26.50	-1	8,757	-0.01%
2022/10/11	3	26.68	1	26.35	26.30	2	8,716	0.02%
2022/10/07	1	26.90	0	0.00	26.80	1	8,691	0.01%
2022/10/05	0	0.00	2	27.20	27.10	-2	8,782	-0.02%
2022/10/04	0	0.00	1	27.10	27.10	-1	8,827	-0.01%
2022/10/03	0	0.00	1	26.35	26.75	-1	8,819	-0.01%
2022/09/30	1.1	26.85	0	0.00	26.55	1.1	8,859	0.01%
2022/09/29	0	0.00	3	27.20	27.35	-3	8,855	-0.03%
2022/09/26	2.1	26.90	3	26.90	26.95	-0.9	9,479	-0.01%
2022/09/22	1	27.25	1	27.40	27.25	0	9,861	0.00%
2022/09/21	1	27.45	0	0.00	27.40	1	9,831	0.01%
2022/09/16	1	27.00	0	0.00	27.35	1	9,314	0.01%
2022/09/14	0	0.00	2	27.50	27.40	-2	9,045	-0.02%
2022/09/13	0	0.00	10	27.60	27.65	-10	9,082	-0.11%
2022/09/12	10	27.50	0	0.00	27.40	10	9,175	0.11%
2022/09/05	0	0.00	5	27.16	27.15	-5	9,307	-0.05%
2022/09/01	2	27.40	10	27.45	27.45	-8	9,245	-0.09%
2022/08/29	0	0.00	6	27.33	27.35	-6	9,085	-0.07%
2022/08/25	3	28.02	0	0.00	27.95	3	9,016	0.03%
2022/08/23	0	0.00	11	28.10	28.15	-11	9,089	-0.12%
2022/08/22	1	28.25	0	0.00	28.20	1	9,079	0.01%
2022/08/19	0	0.00	4	28.45	28.50	-4	9,069	-0.04%
2022/08/18	2	28.15	2	28.10	28.35	0	9,070	0.00%
2022/08/17	0	0.00	2	28.20	28.35	-2	9,096	-0.02%
2022/08/16	0	0.00	0.1	28.00	28.20	-0.1	9,090	0.00%
2022/08/15	5.1	27.92	1	28.05	27.90	4.1	9,039	0.04%
2022/08/12	0	0.00	1	28.65	28.65	-1	8,959	-0.01%
2022/08/11	0	0.00	3	28.23	28.40	-3	8,965	-0.03%
2022/08/09	1.2	27.83	2	27.95	28.00	-0.9	8,789	-0.01%
2022/08/05	0	0.00	1	27.10	27.35	-1	8,636	-0.01%
2022/08/03	2	26.28	0	0.00	26.85	2	8,611	0.02%
2022/08/02	2	25.90	0	0.00	26.40	2	8,779	0.02%
2022/08/01	1.4	26.26	20	26.35	26.30	-18.6	9,017	-0.21%
2022/07/29	0	0.00	1	26.30	26.50	-1	9,047	-0.01%
2022/07/27	1	26.00	3	26.00	26.00	-2	8,975	-0.02%
2022/07/26	1	25.30	0	0.00	25.40	1	8,980	0.01%
2022/07/21	0.1	25.05	0	0.00	25.10	0.1	9,340	0.00%
2022/07/20	0	0.00	1	24.90	24.90	-1	9,412	-0.01%
2022/07/18	2	24.45	0	0.00	24.50	2	9,641	0.02%
2022/07/15	1	24.25	0	0.00	24.45	1	9,614	0.01%
2022/07/14	2	24.10	0	0.00	24.30	2	9,570	0.02%
2022/07/13	3	24.15	0	0.00	23.95	3	9,570	0.03%
2022/07/12	0	0.00	11	24.28	23.95	-11	9,525	-0.12%
2022/07/11	12	24.60	0	0.00	24.45	12	9,411	0.13%
2022/07/08	2	24.00	0	0.00	24.05	2	9,294	0.02%
2022/07/07	7	23.45	0	0.00	23.60	7	9,233	0.08%
2022/07/06	23	23.49	1	23.80	23.40	22	9,172	0.24%
2022/07/05	4	26.20	0	0.00	26.25	4	8,734	0.05%
2022/07/04	1	26.50	0	0.00	26.30	1	8,555	0.01%
2022/07/01	3	26.37	2	26.50	26.35	1	8,570	0.01%
2022/06/30	1	26.80	0	0.00	26.70	1	8,398	0.01%
2022/06/29	2	27.70	0	0.00	27.65	2	8,141	0.02%
2022/06/20	1	28.40	1	28.60	28.20	0	8,198	0.00%
2022/06/17	1	28.30	2	28.95	28.95	-1	8,162	-0.01%
2022/06/14	2	28.45	1	28.55	28.80	1	8,305	0.01%
2022/06/07	1	28.55	1	28.60	28.55	0	8,551	0.00%
2022/06/06	1	28.65	0	0.00	28.55	1	8,762	0.01%
2022/06/02	1	28.75	0	0.00	28.80	1	8,880	0.01%
2022/06/01	2	28.68	0	0.00	28.60	2	9,181	0.02%
2022/05/31	3	28.55	1	28.25	28.40	2	9,331	0.02%
2022/05/24	1	27.35	2.5	27.34	27.30	-1.5	15,680	-0.01%
2022/05/23	0.6	27.67	0	0.00	27.60	0.6	16,041	0.00%
2022/05/20	2	27.90	0.1	27.95	27.80	1.9	16,292	0.01%
2022/05/19	0	0.00	1	27.80	28.05	-1	16,453	-0.01%
2022/05/18	1.3	27.87	0	0.00	27.85	1.3	16,634	0.01%
2022/05/17	0	0.00	1	27.80	27.85	-1	16,654	-0.01%
2022/05/16	1	27.40	7	27.65	27.60	-6	16,825	-0.04%
2022/05/13	0.1	27.15	0	0.00	27.15	0.1	17,090	0.00%
2022/05/12	5	27.05	0	0.00	27.00	5	17,210	0.03%
2022/05/11	2	27.43	0	0.00	27.30	2	17,331	0.01%
2022/05/10	10.5	27.13	0	0.00	27.40	10.5	17,953	0.06%
2022/05/09	12	27.68	5	27.80	27.70	7	18,037	0.04%
2022/04/29	1	28.60	1	28.45	28.50	0	19,259	0.00%
2022/04/27	10	28.33	0	0.00	28.25	10	20,025	0.05%
2022/04/26	0	0.00	5.2	28.89	28.85	-5.2	20,920	-0.02%
2022/04/25	9.5	28.70	1	28.60	28.60	8.5	20,981	0.04%
2022/04/22	1	29.15	0	0.00	29.10	1	20,926	0.00%
2022/04/21	0	0.00	1	29.35	29.30	-1	20,976	0.00%
2022/04/19	0	0.00	1	29.50	29.25	-1	21,442	0.00%
2022/04/15	1	29.40	0	0.00	29.40	1	21,712	0.00%
2022/04/13	19	29.20	8	29.30	29.40	11	21,823	0.05%
2022/04/11	0	0.00	1	29.10	29.05	-1	21,787	0.00%
2022/04/08	10	29.20	1	29.20	29.15	9	21,735	0.04%
2022/04/07	9	29.33	0	0.00	29.25	9	21,684	0.04%
2022/04/06	1	29.85	2	29.80	29.80	-1	21,532	0.00%
2022/04/01	0	0.00	2	29.90	29.90	-2	21,560	-0.01%
2022/03/31	3	30.00	1	30.00	29.75	2	21,547	0.01%
2022/03/30	1	29.85	0	0.00	29.85	1	21,445	0.00%
2022/03/29	1	29.90	1	29.85	29.80	0	21,425	0.00%
2022/03/28	1	29.65	0	0.00	29.95	1	21,459	0.00%
2022/03/25	0	0.00	1	29.80	29.85	-1	21,537	0.00%
2022/03/24	12	29.72	0	0.00	29.70	12	21,579	0.06%
2022/03/23	6	29.83	4	29.80	29.80	2	21,573	0.01%
2022/03/22	1	30.10	0	0.00	30.00	1	21,462	0.00%
2022/03/21	25	30.09	10	29.95	30.05	15	21,350	0.07%
2022/03/18	0	29.70	0	0.00	29.75	0	21,183	0.00%
2022/03/17	1	29.55	1	29.55	29.60	0	21,161	0.00%
2022/03/16	0.8	29.30	0	0.00	29.50	0.8	20,999	0.00%
2022/03/14	0	0.00	1	29.70	29.65	-1	20,942	0.00%
2022/03/11	1	29.50	2	29.45	29.50	-1	20,957	0.00%
2022/03/10	1	29.25	0	0.00	29.45	1	20,969	0.00%
2022/03/09	20.1	28.90	0	0.00	28.80	20.1	20,932	0.10%
2022/03/08	4	28.93	1	29.20	28.95	3	20,708	0.01%
2022/03/07	23	28.93	0	0.00	28.90	23	20,692	0.11%
2022/03/04	2	29.38	0	0.00	29.50	2	20,859	0.01%
2022/03/03	13	29.43	0	0.00	29.50	13	20,771	0.06%
2022/03/02	14	29.29	0	0.00	29.35	14	20,565	0.07%
2022/03/01	5	29.40	1	29.55	29.35	4	20,298	0.02%
2022/02/25	1	29.10	0	0.00	29.40	1	19,738	0.01%
2022/02/24	20	29.29	22	29.26	29.25	-2	15,179	-0.01%
2022/02/23	2	29.90	2.3	30.06	30.00	-0.3	14,379	0.00%
2022/02/22	5	30.05	0	0.00	30.25	5	14,076	0.04%
2022/02/21	0	0.00	1	30.30	30.30	-1	13,822	-0.01%
2022/02/18	3	30.42	4	30.60	30.30	-1	13,645	-0.01%
2022/02/17	1	30.45	1	30.60	30.60	0	13,443	0.00%
2022/02/16	11	30.43	0	0.00	30.40	11	13,387	0.08%
2022/02/15	5	30.13	5	30.40	30.65	0	13,191	0.00%
2022/02/14	21	30.39	7	30.43	30.30	14	12,885	0.11%
2022/02/11	0.2	31.00	3	30.92	31.00	-2.8	12,731	-0.02%
2022/02/10	16	30.63	4	30.74	30.80	12	12,609	0.10%
2022/02/09	4	31.70	2	31.90	32.00	2	12,229	0.02%
2022/02/08	2	31.88	12	31.97	32.00	-10	12,001	-0.08%
2022/02/07	0.1	31.30	2	31.45	31.60	-1.9	11,987	-0.02%
2022/01/26	1.1	31.30	1	31.35	31.35	0.1	11,803	0.00%
2022/01/25	3.1	31.35	20.1	31.44	31.60	-17.1	11,590	-0.15%
2022/01/24	1	31.35	6	31.17	31.45	-5	11,204	-0.04%
2022/01/21	0	0.00	9	31.18	31.25	-9	10,801	-0.08%
2022/01/20	9	31.11	19	31.23	31.50	-10	10,475	-0.10%
2022/01/19	9	31.08	12	31.08	30.95	-3	9,896	-0.03%
2022/01/18	11	29.95	2	30.10	30.00	9	8,844	0.10%
2022/01/17	11	30.14	1	30.15	30.15	10	8,720	0.11%
2022/01/14	1	29.80	0	0.00	29.85	1	8,630	0.01%
2022/01/12	1	29.50	28.2	29.60	29.75	-27.2	8,633	-0.32%
2022/01/11	5	29.15	22	29.21	29.35	-17	8,401	-0.20%
2022/01/10	2	29.05	1	29.15	29.10	1	8,222	0.01%
2022/01/07	20	28.95	0	0.00	29.05	20	8,195	0.24%
2022/01/06	1	28.95	0	0.00	28.95	1	8,183	0.01%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2022/01/04	0	0.00	4	29.10	29.10	-4	8,331	-0.05%
2022/01/03	1	29.15	0	0.00	29.00	1	8,450	0.01%
2021/12/29	0.1	29.20	5	29.20	29.25	-4.9	8,830	-0.06%
2021/12/28	0.1	29.15	10	29.20	29.20	-9.9	8,874	-0.11%
2021/12/24	0	0.00	10	29.20	29.10	-10	8,970	-0.11%
2021/12/23	5	28.95	0	0.00	28.95	5	8,972	0.06%
2021/12/22	6	29.07	0.8	29.05	28.95	5.2	9,038	0.06%
2021/12/21	1	29.05	8	29.00	28.95	-7	8,999	-0.08%
2021/12/20	2	28.70	0.8	29.00	28.90	1.2	8,949	0.01%
2021/12/17	12	28.89	0	0.00	28.85	12	8,894	0.13%
2021/12/16	1	28.90	2	29.03	29.05	-1	8,842	-0.01%
2021/12/15	11	28.90	0	0.00	29.00	11	8,920	0.12%
2021/12/14	2	28.95	0	0.00	29.00	2	9,055	0.02%
2021/12/13	11	29.11	0	0.00	29.00	11	9,093	0.12%
2021/12/10	1	29.15	0	0.00	29.25	1	9,183	0.01%
2021/12/09	1	29.05	1	29.15	29.15	0	9,208	0.00%
2021/12/07	1	29.20	10	29.20	29.35	-9	9,211	-0.10%
2021/12/03	0	0.00	1	29.25	29.15	-1	9,194	-0.01%
2021/12/01	0	0.00	1	29.15	29.30	-1	9,177	-0.01%
2021/11/30	2	29.80	38	29.84	28.60	-36	9,029	-0.40%
2021/11/29	2	28.85	1	29.15	29.30	1	8,533	0.01%
2021/11/26	10	29.20	2	29.38	29.15	8	8,478	0.09%
2021/11/25	0	0.00	6	29.42	29.65	-6	8,556	-0.07%
2021/11/24	10	29.10	4	29.25	29.35	6	8,523	0.07%
2021/11/23	0	0.00	2	29.00	29.10	-2	8,519	-0.02%
2021/11/22	0	0.00	1	29.30	29.40	-1	8,569	-0.01%
2021/11/19	0	0.00	4	29.04	29.20	-4	8,606	-0.05%
2021/11/18	5	28.80	0	0.00	28.80	5	8,619	0.06%
2021/11/17	7	28.94	2	28.98	28.80	5	8,680	0.06%
2021/11/16	1	28.90	0	0.00	29.05	1	8,713	0.01%
2021/11/11	1	28.65	2	28.65	28.65	-1	8,921	-0.01%
2021/11/09	3	28.68	1	28.75	28.85	2	9,297	0.02%
2021/11/08	5	28.52	1	28.40	28.45	4	9,288	0.04%
2021/11/04	0	0.00	1	30.00	29.80	-1	9,214	-0.01%
2021/11/03	4	29.19	0	0.00	29.30	4	9,028	0.04%
2021/10/29	1	29.20	0	0.00	29.20	1	9,619	0.01%
2021/10/27	1	29.25	0	0.00	29.35	1	9,985	0.01%
2021/10/26	2	29.20	0	0.00	29.30	2	10,226	0.02%
2021/10/22	1	29.10	1	29.15	29.25	0	10,483	0.00%
2021/10/21	1	29.20	2	29.15	29.10	-1	10,481	-0.01%
2021/10/20	0	0.00	8	28.79	28.90	-8	10,426	-0.08%
2021/10/19	1	28.30	2	28.35	28.50	-1	10,454	-0.01%
2021/10/15	5	28.60	0	0.00	28.70	5	12,208	0.04%
2021/10/12	2	28.65	2	28.48	28.70	0	13,135	0.00%
2021/10/07	1	28.35	10	28.29	28.35	-9	13,279	-0.07%
2021/10/06	4	27.38	0	0.00	27.55	4	13,170	0.03%
2021/10/05	0	0.00	1	27.20	27.40	-1	13,192	-0.01%
2021/10/04	0	0.00	3	27.23	27.15	-3	13,283	-0.02%
2021/10/01	7	27.26	1	27.35	27.45	6	13,427	0.04%
2021/09/29	10	27.21	3	27.15	27.25	7	13,541	0.05%
2021/09/28	5	27.54	0	0.00	27.70	5	13,644	0.04%
2021/09/27	0	0.00	1	27.70	27.60	-1	13,995	-0.01%
2021/09/24	3	27.72	0	0.00	27.70	3	14,038	0.02%
2021/09/23	2	27.65	0	0.00	27.75	2	14,059	0.01%
2021/09/22	2	27.43	0	0.00	27.40	2	14,101	0.01%
2021/09/17	2	27.70	0	0.00	27.70	2	14,159	0.01%
2021/09/16	1	27.80	2	27.50	27.70	-1	14,152	-0.01%
2021/09/15	2.1	27.52	9	27.82	27.75	-6.9	14,166	-0.05%
2021/09/13	6	27.01	0	0.00	27.05	6	14,016	0.04%
2021/09/10	1	27.15	0	0.00	27.15	1	14,056	0.01%
2021/09/09	1	27.10	0	0.00	27.10	1	14,211	0.01%
2021/09/08	2.2	27.13	8	27.31	27.20	-5.8	14,292	-0.04%
2021/09/06	1	27.60	0	0.00	27.55	1	14,502	0.01%
2021/09/03	2	27.60	1	27.55	27.55	1	14,530	0.01%
2021/09/02	0	0.00	5	27.60	27.50	-5	14,725	-0.03%
2021/08/31	1	27.45	18	27.45	27.40	-17	14,874	-0.11%
2021/08/27	1	27.45	0	0.00	27.50	1	14,902	0.01%
2021/08/26	2	27.35	0	0.00	27.35	2	14,962	0.01%
2021/08/25	4	27.66	1	27.80	27.75	3	15,092	0.02%
2021/08/24	5	27.55	19	27.44	27.60	-14	15,225	-0.09%
2021/08/23	1	27.00	0	0.00	26.95	1	15,310	0.01%
2021/08/20	1	26.80	2	26.95	26.90	-1	15,435	-0.01%
2021/08/19	26	26.64	3	26.72	26.70	23	16,216	0.14%
2021/08/18	7	26.71	4	26.71	27.00	3	16,212	0.02%
2021/08/17	1	26.70	2	26.80	26.75	-1	16,279	-0.01%
2021/08/16	13	26.76	5	27.02	26.70	8	16,316	0.05%
2021/08/13	3	27.17	0	0.00	27.15	3	16,292	0.02%
2021/08/12	0.3	27.40	6	27.25	27.35	-5.7	16,283	-0.03%
2021/08/11	18	27.24	3	27.23	27.20	15	16,355	0.09%
2021/08/10	2.2	27.14	0	0.00	27.20	2.2	16,448	0.01%
2021/08/09	4	27.26	0	0.00	27.30	4	16,610	0.02%
2021/08/06	30	27.45	29	27.59	27.70	1	16,679	0.01%
2021/08/05	11.4	27.12	0	0.00	27.10	11.4	16,561	0.07%
2021/08/04	5	27.21	1	27.25	27.30	4	16,863	0.02%
2021/08/03	3	27.37	2	27.23	27.40	1	17,018	0.01%
2021/08/02	9	27.53	0	0.00	27.60	9	17,057	0.05%
2021/07/30	6	27.88	0	0.00	27.75	6	16,996	0.04%
2021/07/29	1	28.00	0	0.00	28.00	1	16,936	0.01%
2021/07/28	3	27.98	0	0.00	28.05	3	17,088	0.02%
2021/07/27	2.5	28.13	1	28.20	28.15	1.5	17,297	0.01%
2021/07/26	4.5	28.16	0	0.00	28.10	4.5	17,603	0.03%
2021/07/23	1	28.10	0	0.00	28.10	1	17,588	0.01%
2021/07/22	4.1	28.22	0	0.00	28.20	4.1	17,556	0.02%
2021/07/21	55	28.33	5	28.18	28.05	50	17,414	0.29%
2021/07/20	5.1	31.35	4	31.36	31.20	1.1	16,072	0.01%
2021/07/19	3	31.57	11	31.55	31.65	-8	15,731	-0.05%
2021/07/15	2	32.15	1	32.05	31.95	1	15,840	0.01%
2021/07/14	8	32.26	20	32.24	32.10	-12	15,771	-0.08%
2021/07/13	4.2	32.40	0.2	32.65	32.20	4.1	15,830	0.03%
2021/07/12	5	32.73	1	32.65	32.65	4	15,761	0.03%
2021/07/09	0	0.00	4	32.70	32.70	-4	15,802	-0.03%
2021/07/08	0.9	32.90	10	33.05	32.80	-9.2	16,007	-0.06%
2021/07/07	1	32.70	2	32.80	32.75	-1	16,035	-0.01%
2021/07/06	0	0.00	5	32.64	32.70	-5	16,221	-0.03%
2021/07/05	1.2	32.79	0	32.65	32.55	1.1	16,263	0.01%
2021/07/02	1	31.45	9.1	32.04	32.35	-8.1	16,203	-0.05%
2021/07/01	3	31.28	0	0.00	31.05	3	16,089	0.02%
2021/06/30	0	0.00	4	31.00	31.00	-4	16,096	-0.02%
2021/06/29	0	0.00	3	30.72	30.75	-3	16,144	-0.02%
2021/06/28	3	30.73	0	0.00	30.80	3	16,267	0.02%
2021/06/25	5.1	30.90	15	31.00	30.80	-9.9	16,274	-0.06%
2021/06/23	0	0.00	3	30.55	30.40	-3	16,487	-0.02%
2021/06/22	0	0.00	2	30.50	30.40	-2	16,918	-0.01%
2021/06/21	24	30.55	3	30.45	30.30	21	17,834	0.12%
2021/06/18	1	30.65	0	0.00	30.65	1	18,194	0.01%
2021/06/17	16	30.79	0	0.00	30.60	16	18,405	0.09%
2021/06/16	4	30.68	1	30.25	30.60	3	19,062	0.02%
2021/06/15	24	30.16	3	30.20	30.15	21	19,614	0.11%
2021/06/11	6	30.22	2	30.40	30.15	4	19,612	0.02%
2021/06/10	18	30.02	1	30.10	30.25	17	19,681	0.09%
2021/06/09	17	30.17	5	30.20	30.20	12	19,730	0.06%
2021/06/08	0.1	30.75	1	30.80	30.65	-0.9	19,762	0.00%
2021/06/07	3	30.48	1	30.70	30.55	2	19,818	0.01%
2021/06/04	19	30.90	2	30.95	30.95	17	19,841	0.09%
2021/06/03	11	31.23	3.3	31.34	31.25	7.7	19,870	0.04%
2021/06/01	2	31.20	3	31.18	31.40	-1	19,887	-0.01%
2021/05/31	8	30.65	0	0.00	30.75	8	19,846	0.04%
2021/05/28	7	30.28	1	30.05	30.55	6	19,835	0.03%
2021/05/27	12	29.44	0	0.00	29.55	12	19,905	0.06%
2021/05/26	1	29.90	1.2	29.88	29.70	-0.2	19,518	0.00%
2021/05/25	3	29.65	0	0.00	29.55	3	19,581	0.02%
2021/05/24	1	29.15	0	0.00	29.30	1	19,634	0.01%
2021/05/21	10	29.07	0	0.00	29.10	10	19,682	0.05%
2021/05/20	0	0.00	3	29.20	29.20	-3	19,584	-0.02%
2021/05/19	1	28.90	0	0.00	29.15	1	19,594	0.01%
2021/05/18	9	28.50	2	28.48	28.70	7	19,648	0.04%
2021/05/17	11	27.95	2	28.43	27.90	9	19,605	0.05%
2021/05/14	3	29.67	1	29.55	29.55	2	19,375	0.01%
2021/05/13	9	29.63	1	29.65	29.70	8	19,318	0.04%
2021/05/12	14	29.84	4	29.51	30.00	10	19,135	0.05%
2021/05/11	5	30.62	1	30.75	30.50	4	18,813	0.02%
2021/05/10	5	30.88	15	30.55	31.20	-10	18,683	-0.05%
2021/05/07	24	31.02	2	31.05	31.15	22	19,015	0.12%
2021/05/06	7	30.96	0	0.00	30.75	7	19,568	0.04%
2021/05/05	8	30.86	1	31.00	30.80	7	20,029	0.04%
2021/05/04	8.1	31.03	2	30.90	31.15	6.1	19,961	0.03%
2021/05/03	10	31.73	3	31.90	31.65	7	19,780	0.04%
2021/04/29	5	32.52	1.3	32.57	32.70	3.7	19,586	0.02%
2021/04/27	5.2	32.73	0	0.00	32.60	5.2	19,730	0.03%
2021/04/26	2	32.50	1	32.55	32.80	1	19,659	0.01%
2021/04/23	3	32.27	6	32.33	32.45	-3	19,574	-0.02%
2021/04/22	21.2	32.67	1	32.60	32.55	20.2	19,688	0.10%
2021/04/21	4	33.00	6.2	33.00	33.00	-2.2	19,681	-0.01%
2021/04/20	5	33.08	5	33.00	33.10	0	19,604	0.00%
2021/04/19	5	33.06	3	33.10	33.05	2	19,556	0.01%
2021/04/16	4	32.89	5	32.85	32.95	-1	19,469	-0.01%
2021/04/15	18	32.77	0	0.00	32.85	18	19,541	0.09%
2021/04/14	5.1	32.72	0	0.00	33.00	5.1	19,450	0.03%
2021/04/13	0.1	33.30	29	33.19	33.15	-28.9	19,250	-0.15%
2021/04/12	6.1	33.52	2	33.40	33.40	4.1	19,191	0.02%
2021/04/09	17.1	33.74	22.1	33.74	33.70	-5	19,040	-0.03%
2021/04/08	8.1	33.57	2	33.60	33.55	6.1	18,929	0.03%
2021/04/06	2.2	33.46	3	33.50	33.40	-0.8	18,656	0.00%
2021/04/01	0.1	33.55	4	33.45	33.40	-3.9	18,698	-0.02%
2021/03/31	4.4	33.69	0	0.00	33.50	4.4	18,637	0.02%
2021/03/30	1	33.70	1.2	33.77	33.85	-0.2	18,519	0.00%
2021/03/29	3.1	33.27	1	33.50	33.55	2.1	18,451	0.01%
2021/03/26	11	33.38	1	33.30	33.45	10	18,397	0.05%
2021/03/25	5	33.02	2	33.15	33.20	3	18,661	0.02%
2021/03/24	5	33.91	1	34.15	33.75	4	18,375	0.02%
2021/03/23	8	34.35	0	0.00	34.75	8	17,678	0.05%
2021/03/22	2	34.08	19	34.06	34.35	-17	17,445	-0.10%
2021/03/19	16	33.83	2	34.08	33.85	14	17,615	0.08%
2021/03/18	3	33.83	16.1	33.67	33.85	-13.1	17,268	-0.08%
2021/03/17	0	0.00	4.5	32.67	32.65	-4.5	16,685	-0.03%
2021/03/16	5	32.53	4	32.65	32.60	1	16,767	0.01%
2021/03/15	2	32.55	0	32.60	32.60	2	16,836	0.01%
2021/03/12	11	32.43	11	32.40	32.40	0	16,874	0.00%
2021/03/11	0	0.00	40	32.20	32.25	-40	16,894	-0.24%
2021/03/10	2	32.13	1	32.10	32.10	1	16,992	0.01%
2021/03/09	2	31.75	0	0.00	32.00	2	17,174	0.01%
2021/03/05	2	31.25	0	0.00	31.65	2	17,400	0.01%
2021/03/04	0	0.00	6	31.30	31.35	-6	17,900	-0.03%
2021/03/03	5	31.20	20	31.43	31.40	-15	17,975	-0.08%
2021/03/02	11	31.78	3	31.93	31.35	8	17,826	0.04%
2021/02/26	8	31.41	0	0.00	32.00	8	17,634	0.05%
2021/02/25	3	31.72	0	0.00	31.70	3	17,263	0.02%
2021/02/24	11	32.03	5	32.00	31.90	6	17,199	0.03%
2021/02/23	9	31.66	4	31.79	31.80	5	17,047	0.03%
2021/02/22	2	31.38	5	31.30	31.30	-3	16,982	-0.02%
2021/02/19	3	30.85	1	31.00	31.15	2	17,001	0.01%
2021/02/18	7	30.80	0	0.00	30.80	7	17,007	0.04%
2021/02/17	30	31.10	0	0.00	31.00	30	17,080	0.18%
2021/02/04	4	30.75	0	0.00	30.75	4	17,281	0.02%
2021/02/03	2	31.08	0	0.00	31.10	2	17,275	0.01%
2021/02/02	7	31.19	18	31.10	31.15	-11	17,264	-0.06%
2021/02/01	2	30.90	1	30.85	31.10	1	17,212	0.01%
2021/01/29	11	31.47	9	31.78	31.25	2	17,075	0.01%
2021/01/28	3.1	32.75	0	0.00	32.70	3.1	16,547	0.02%
2021/01/27	0	0.00	3.1	32.21	32.35	-3.1	15,969	-0.02%
2021/01/26	3	31.20	1	31.00	30.85	2	15,400	0.01%
2021/01/25	2	30.90	0	0.00	31.20	2	15,324	0.01%
2021/01/22	0	0.00	19	30.42	30.70	-19	15,169	-0.13%
2021/01/20	17	30.32	6	30.32	30.00	11	15,065	0.07%
2021/01/19	1	30.90	1	30.85	30.75	0	14,868	0.00%
2021/01/15	22	31.73	6	31.97	31.00	16	14,884	0.11%
2021/01/14	5	31.22	7	31.61	31.65	-2	14,880	-0.01%
2021/01/13	5	31.07	5	30.96	30.90	0	14,588	0.00%
2021/01/12	0	0.00	5	30.75	30.85	-5	14,473	-0.03%
2021/01/11	1	30.90	5	30.72	31.00	-4	14,358	-0.03%
2021/01/08	0	0.00	2	30.63	31.00	-2	14,310	-0.01%
2021/01/07	0	0.00	1.1	30.59	30.50	-1.1	14,310	-0.01%
2021/01/06	2	30.43	0	0.00	30.35	2	14,332	0.01%
2021/01/05	0	0.00	2	30.45	30.50	-2	14,261	-0.01%
2021/01/04	2	30.93	8	30.79	30.80	-6	14,338	-0.04%
2020/12/31	0	0.00	4	30.94	31.00	-4	14,232	-0.03%
2020/12/30	0	0.00	1	30.75	31.15	-1	14,284	-0.01%
2020/12/29	5.1	31.08	0	0.00	30.95	5.1	14,241	0.04%
2020/12/28	0	0.00	9	31.09	31.05	-9	14,242	-0.06%
2020/12/25	2	30.63	0	0.00	30.55	2	14,281	0.01%
2020/12/24	4	30.35	1	30.35	30.65	3	14,304	0.02%
2020/12/23	0	0.00	1	29.90	30.00	-1	14,316	-0.01%
2020/12/22	2	30.20	0	0.00	30.05	2	14,312	0.01%
2020/12/21	3	29.53	25	29.36	30.05	-22	14,500	-0.15%
2020/12/18	1	30.35	0	0.00	30.20	1	14,448	0.01%
2020/12/17	3	30.37	0	0.00	30.40	3	14,367	0.02%
2020/12/16	1	30.80	0	0.00	31.05	1	14,155	0.01%
2020/12/15	7	30.18	1	30.30	30.05	6	14,004	0.04%
2020/12/14	2	30.58	3	31.07	31.05	-1	13,637	-0.01%
2020/12/11	3	31.65	3	31.30	31.60	0	13,407	0.00%
2020/12/10	3	31.63	1	32.00	31.65	2	13,431	0.01%
2020/12/09	4	32.05	0	0.00	32.15	4	13,358	0.03%
2020/12/08	0	0.00	30	31.90	31.80	-30	13,298	-0.23%
2020/12/07	0	0.00	36	31.52	31.55	-36	13,328	-0.27%
2020/12/04	64	31.18	3	31.12	31.30	61	13,346	0.46%
2020/12/03	10	31.21	0	0.00	31.30	10	13,311	0.08%
2020/12/02	8	31.18	2	31.05	31.45	6	13,065	0.05%
2020/12/01	1	30.65	4	30.40	30.65	-3	12,992	-0.02%
2020/11/30	21	30.77	4	30.85	29.85	17	12,941	0.13%
2020/11/27	6	30.70	10	30.80	30.95	-4	12,362	-0.03%
2020/11/25	0	0.00	0.1	30.05	30.05	-0.1	12,470	0.00%
2020/11/24	0	0.00	10	30.40	30.25	-10	12,502	-0.08%
2020/11/23	1	30.05	30	30.17	30.10	-29	12,574	-0.23%
2020/11/20	1	30.05	0	0.00	30.05	1	12,639	0.01%
2020/11/19	5	29.90	0	0.00	29.95	5	13,095	0.04%
2020/11/18	4	30.19	0	0.00	30.15	4	13,270	0.03%
2020/11/17	1	30.15	1	30.10	30.30	0	13,303	0.00%
2020/11/16	1	30.15	4.2	30.22	30.40	-3.2	13,666	-0.02%
2020/11/13	7	29.96	15	30.23	30.30	-8	13,937	-0.06%
2020/11/12	1	29.10	3	29.05	29.20	-2	13,711	-0.01%
2020/11/11	0	0.00	2	29.40	29.45	-2	13,805	-0.01%
2020/11/10	0	0.00	2	29.55	29.15	-2	13,896	-0.01%
2020/11/09	3	29.40	0	0.00	29.50	3	14,204	0.02%
2020/11/06	1	29.10	0	0.00	29.15	1	14,334	0.01%
2020/11/05	11	29.10	12	29.27	29.10	-1	14,507	-0.01%
2020/11/04	12	28.95	1	28.90	29.00	11	14,677	0.07%
2020/11/02	13	28.25	0	0.00	28.35	13	14,923	0.09%
2020/10/30	13.3	28.64	0	0.00	28.50	13.3	15,195	0.09%
2020/10/29	20	28.72	0	0.00	28.70	20	15,516	0.13%
2020/10/28	10	29.23	0	0.00	29.15	10	15,648	0.06%
2020/10/27	1	29.00	1	29.05	29.00	0	15,788	0.00%
2020/10/26	3	29.42	2	29.43	29.30	1	15,965	0.01%
2020/10/23	1	28.85	0	0.00	28.85	1	15,965	0.01%
2020/10/21	11	28.74	2	28.55	28.55	9	16,129	0.06%
2020/10/16	3	28.97	0	0.00	28.80	3	17,377	0.02%
2020/10/15	0	0.00	1	29.55	29.10	-1	17,940	-0.01%
2020/10/14	0	0.00	30	28.85	29.05	-30	18,796	-0.16%
2020/10/12	8	29.07	4	28.85	28.85	4	19,999	0.02%
2020/10/08	1	29.50	0	0.00	29.70	1	20,058	0.00%
2020/10/07	0.1	29.45	1	29.40	29.35	-0.9	20,337	0.00%
2020/10/06	2	29.75	0	0.00	29.75	2	20,617	0.01%
2020/09/30	0	0.00	10	30.03	29.80	-10	21,182	-0.05%
2020/09/29	1	29.30	0	0.00	29.40	1	21,694	0.00%
2020/09/28	30	29.30	0	0.00	29.70	30	22,677	0.13%
2020/09/25	0	0.00	1	29.05	29.15	-1	23,163	0.00%
2020/09/24	1	28.90	0	0.00	28.85	1	23,278	0.00%
2020/09/23	8	30.14	6	29.95	29.95	2	23,293	0.01%
2020/09/22	4	29.10	0	0.00	29.10	4	23,223	0.02%
2020/09/21	1	29.65	1	29.60	29.50	0	23,384	0.00%
2020/09/18	5	29.76	1	29.85	29.85	4	23,772	0.02%
2020/09/17	1	29.75	0	0.00	29.65	1	24,067	0.00%
2020/09/16	1	30.20	0.1	30.10	30.10	0.9	24,572	0.00%
2020/09/14	0	0.00	10	29.75	30.10	-10	25,480	-0.04%
2020/09/11	1	29.55	4	29.75	29.90	-3	26,124	-0.01%
2020/09/10	11	30.05	2	29.98	29.80	9	26,381	0.03%
2020/09/09	1	30.10	1	30.05	30.45	0	26,211	0.00%
2020/09/08	10	30.70	1	31.00	30.70	9	26,220	0.03%
2020/09/07	1	31.30	2	31.25	31.30	-1	26,257	0.00%
2020/09/04	1	31.50	2	31.80	31.75	-1	26,490	0.00%
2020/09/03	3	31.85	1	32.00	31.70	2	26,531	0.01%
2020/09/02	3	32.18	6	31.96	32.25	-3	26,768	-0.01%
2020/09/01	2	32.40	0	0.00	32.35	2	26,957	0.01%
2020/08/31	1	32.10	0	0.00	31.90	1	26,976	0.00%
2020/08/28	28	32.50	0	0.00	32.60	28	26,817	0.10%
2020/08/27	2	33.23	0	0.00	33.15	2	26,914	0.01%
2020/08/26	8	33.57	5	33.50	33.60	3	26,905	0.01%
2020/08/25	6	33.73	11	33.83	34.00	-5	26,848	-0.02%
2020/08/24	6	32.51	7	32.49	32.60	-1	26,739	0.00%
2020/08/21	4	31.13	0	0.00	31.30	4	26,576	0.02%
2020/08/20	7	30.97	13	31.20	30.90	-6	26,599	-0.02%
2020/08/19	8	32.87	16	33.28	32.40	-8	26,146	-0.03%
2020/08/18	2	34.18	1	34.20	33.90	1	25,677	0.00%
2020/08/17	5	34.37	4	34.30	34.50	1	25,642	0.00%
2020/08/14	10	35.08	4	35.00	34.75	6	25,563	0.02%
2020/08/13	10	35.04	4	35.45	34.85	6	25,531	0.02%
2020/08/12	0	0.00	12	34.60	34.70	-12	25,390	-0.05%
2020/08/11	7	34.00	3	34.00	34.00	4	25,355	0.02%
2020/08/10	16	34.77	0	0.00	34.50	16	25,399	0.06%
2020/08/07	1	35.00	2	34.98	34.90	-1	25,411	0.00%
2020/08/06	3	34.85	12	34.80	34.95	-9	25,295	-0.04%
2020/08/05	14	35.05	3	35.22	34.90	11	25,235	0.04%
2020/08/04	9	34.93	0	34.90	35.00	9	24,978	0.04%
2020/07/31	2	34.75	1	34.70	34.50	1	24,671	0.00%
2020/07/30	0	0.00	2	34.53	34.60	-2	24,446	-0.01%
2020/07/29	0	0.00	2.2	33.63	33.80	-2.2	24,306	-0.01%
2020/07/28	4	33.51	5	33.34	33.25	-1	24,304	0.00%
2020/07/27	2	33.48	6	33.46	33.25	-4	24,479	-0.02%
2020/07/24	23	34.65	2	35.35	34.10	21	24,440	0.09%
2020/07/23	4	35.41	62	35.60	35.60	-58	23,976	-0.24%
2020/07/22	5	34.25	4	34.46	34.25	1	23,476	0.00%
2020/07/21	4	33.93	13	33.88	33.90	-9	23,295	-0.04%
2020/07/20	22	32.87	16	33.18	32.95	6	22,719	0.03%
2020/07/17	8	35.79	1	35.80	35.80	7	21,717	0.03%
2020/07/16	58	35.23	57	35.60	36.00	1	21,458	0.00%
2020/07/15	25	33.94	15	34.20	34.05	10	20,700	0.05%
2020/07/14	6	33.80	15	33.80	34.10	-9	20,543	-0.04%
2020/07/13	33	33.97	5	33.69	34.20	28	20,361	0.14%
2020/07/10	1	32.85	6	32.88	32.55	-5	20,175	-0.02%
2020/07/09	3	33.73	1	34.05	33.40	2	20,251	0.01%
2020/07/08	14	33.17	6.1	33.44	33.45	7.9	19,957	0.04%
2020/07/07	26	35.09	3	34.47	34.50	23	19,252	0.12%
2020/07/06	4	38.28	2	37.90	38.65	2	18,297	0.01%
2020/07/03	1	36.80	1.5	37.13	37.20	-0.5	17,841	0.00%
2020/07/02	1	37.10	0	0.00	37.15	1	17,796	0.01%
2020/07/01	2	37.20	1	36.60	36.80	1	17,701	0.01%
2020/06/30	6	35.90	5	35.95	35.80	1	17,522	0.01%
2020/06/29	4	35.43	4.1	35.79	35.65	-0.1	17,474	0.00%
2020/06/24	6	35.97	3	36.00	35.65	3	17,243	0.02%
2020/06/23	2	36.03	9	35.99	36.00	-7	17,191	-0.04%
2020/06/22	1	34.65	13	34.98	34.80	-12	17,223	-0.07%
2020/06/19	0	0.00	6	34.93	34.65	-6	16,876	-0.04%
2020/06/18	14	33.85	5	33.90	34.00	9	16,268	0.06%
2020/06/17	1	32.25	3	31.90	32.25	-2	15,614	-0.01%
2020/06/16	3	31.33	4	31.31	31.45	-1	15,581	-0.01%
2020/06/15	1	31.45	2	30.95	31.10	-1	15,850	-0.01%
2020/06/12	1	30.50	1	30.40	30.70	0	15,963	0.00%
2020/06/11	2	31.25	1	31.20	30.65	1	16,131	0.01%
2020/06/10	0	0.00	1	31.50	31.45	-1	16,046	-0.01%
2020/06/09	0.9	31.00	2	31.05	31.15	-1.1	16,115	-0.01%
2020/06/08	0	0.00	11	30.24	30.45	-11	16,095	-0.07%
2020/06/05	1	29.80	1	29.95	29.80	0	15,920	0.00%
2020/06/04	0	0.00	5.3	29.81	29.85	-5.3	15,885	-0.03%
2020/06/03	1	29.55	13	29.53	29.55	-12	15,994	-0.08%
2020/06/02	2	29.13	4	29.25	29.15	-2	15,975	-0.01%
2020/06/01	0	0.00	1	28.90	29.00	-1	15,911	-0.01%
2020/05/29	8	28.28	1	28.35	28.60	7	15,862	0.04%
2020/05/28	0	0.00	5	28.80	28.50	-5	15,593	-0.03%
2020/05/27	0	0.00	1	28.40	28.60	-1	15,671	-0.01%
2020/05/25	1	28.00	0	0.00	28.20	1	15,661	0.01%
2020/05/19	0	0.00	5	28.17	28.30	-5	15,304	-0.03%
2020/05/15	1	28.00	0	0.00	28.10	1	14,963	0.01%
2020/05/14	0	0.00	4	27.96	27.95	-4	14,826	-0.03%
2020/05/13	2	27.50	0	0.00	27.55	2	14,627	0.01%
2020/05/12	5	27.50	0	0.00	27.50	5	14,527	0.03%
2020/05/05	2	27.85	0	0.00	27.75	2	14,084	0.01%
2020/05/04	3	27.52	2	27.50	27.85	1	14,076	0.01%
2020/04/30	0	0.00	19	27.90	28.25	-19	14,023	-0.14%
2020/04/29	0	0.00	3	27.67	27.70	-3	13,812	-0.02%
2020/04/28	0	26.75	5	26.80	26.90	-5	13,693	-0.04%
2020/04/27	0	0.00	34	26.46	26.50	-34	14,075	-0.24%
2020/04/21	6	25.48	0	0.00	25.30	6	14,140	0.04%
2020/04/17	2	26.08	1	26.40	26.05	1	13,943	0.01%
2020/04/16	15	26.14	10	26.20	26.20	5	13,857	0.04%
2020/04/14	0	0.00	18	26.55	26.70	-18	13,667	-0.13%
2020/04/13	21	25.41	0	0.00	25.65	21	13,389	0.16%
2020/04/09	2	25.13	1	25.05	25.05	1	13,461	0.01%
2020/04/08	4	25.15	0	0.00	25.10	4	13,400	0.03%
2020/04/07	1	25.55	3	25.75	25.20	-2	13,319	-0.02%
2020/04/06	4	25.13	1	25.00	25.15	3	13,189	0.02%
2020/04/01	41	24.45	0	0.00	24.40	41	12,942	0.32%
2020/03/31	0	0.00	5	24.22	24.50	-5	12,762	-0.04%
2020/03/30	2	23.40	2	23.30	23.85	0	12,531	0.00%
2020/03/27	8	23.82	15	24.21	23.75	-7	12,401	-0.06%
2020/03/26	6	24.11	42	24.09	24.00	-36	12,097	-0.30%
2020/03/25	0	0.00	20	23.20	23.20	-20	11,530	-0.17%
2020/03/24	0	0.00	142	20.62	21.10	-142	11,524	-1.23%	大賣/鉅額交易
2020/03/23	102	19.24	150	19.43	19.20	-48	11,424	-0.42%	大買/大賣/
2020/03/20	209	20.23	94	19.77	20.40	115	11,436	1.01%	大買/鉅額交易
2020/03/19	130	18.80	130	19.07	18.65	0	11,212	0.00%	大買/大賣/
2020/03/18	18	20.58	2	20.80	20.10	16	10,953	0.15%
2020/03/17	5	21.06	0	0.00	20.80	5	10,800	0.05%
2020/03/16	10	22.64	1	23.00	22.15	9	10,897	0.08%
2020/03/13	7	22.29	2	22.10	23.00	5	10,808	0.05%
2020/03/12	8	23.19	10	23.25	23.65	-2	10,546	-0.02%
2020/03/11	4	24.95	0	0.00	24.70	4	10,399	0.04%
2020/03/09	11	25.59	1.3	25.64	25.30	9.7	10,423	0.09%
2020/03/06	7	26.45	0	0.00	26.25	7	10,701	0.07%
2020/03/05	1	27.35	0	0.00	27.20	1	10,607	0.01%
2020/03/02	0	0.00	4	26.55	26.55	-4	10,732	-0.04%
2020/02/25	4	27.05	0	0.00	27.25	4	10,791	0.04%
2020/02/24	2	27.40	0	0.00	27.45	2	10,898	0.02%
2020/02/20	1	27.90	0	0.00	28.10	1	11,198	0.01%
2020/02/18	1	27.60	0.2	27.75	27.85	0.8	11,906	0.01%
2020/02/17	6	27.78	1	28.05	27.60	5	12,063	0.04%
2020/02/14	1.5	28.32	0	0.00	28.30	1.5	12,350	0.01%
2020/02/13	0	0.00	0.7	28.15	28.30	-0.7	12,462	-0.01%
2020/02/10	1	27.90	0	0.00	27.95	1	13,055	0.01%
2020/02/07	0	0.00	1	28.05	28.25	-1	13,396	-0.01%
2020/02/06	0	0.00	2	27.90	28.25	-2	13,598	-0.01%
2020/02/05	2	27.90	0	0.00	27.80	2	13,831	0.01%
2020/02/04	3	27.70	1	27.75	28.00	2	13,873	0.01%
2020/02/03	2	26.88	0	0.00	27.00	2	14,180	0.01%
2020/01/31	3	27.48	0	0.00	27.25	3	14,150	0.02%
2020/01/30	6	27.24	3	27.35	27.20	3	14,227	0.02%
2020/01/20	0.1	29.25	0	0.00	29.40	0.1	13,968	0.00%
2020/01/17	2	29.20	13	29.22	29.30	-11	14,035	-0.08%
2020/01/15	2	28.90	0	0.00	28.90	2	14,243	0.01%
2020/01/14	30	28.45	3	28.85	28.85	27	14,230	0.19%
2020/01/13	1	28.65	0.1	28.65	28.75	0.9	14,328	0.01%
2020/01/10	0	0.00	1	28.85	28.75	-1	14,387	-0.01%
2020/01/09	0	0.00	7	28.36	28.70	-7	14,426	-0.05%
2020/01/08	36	28.34	5	28.30	28.10	31	14,552	0.21%
2020/01/06	38	28.06	0	0.00	28.00	38	14,593	0.26%
2020/01/03	1	28.35	1	28.50	28.30	0	14,687	0.00%
2019/12/31	0	0.00	0.1	28.35	28.35	-0.1	14,712	0.00%
2019/12/30	9	28.53	0	0.00	28.60	9	14,838	0.06%
2019/12/27	1	28.80	0	0.00	28.90	1	14,891	0.01%
2019/12/26	0	0.00	0.1	28.90	28.90	-0.1	14,936	0.00%
2019/12/24	3	29.12	0	28.70	28.70	3	15,224	0.02%
2019/12/23	0	0.00	34	29.30	29.15	-34	15,260	-0.22%
2019/12/19	0	0.00	0.8	29.60	29.75	-0.8	15,800	0.00%
2019/12/18	1	29.75	10	29.85	29.85	-9	16,361	-0.06%
2019/12/17	0	0.00	12	29.61	29.80	-12	16,488	-0.07%
2019/12/16	2	29.30	1	29.35	29.30	1	16,446	0.01%
2019/12/13	0	0.00	4	29.75	29.85	-4	16,464	-0.02%
2019/12/12	0	0.00	1	29.80	29.60	-1	16,528	-0.01%
2019/12/11	84	29.60	89	29.61	29.50	-5	16,473	-0.03%
2019/12/10	0	0.00	4.4	29.25	29.45	-4.4	16,087	-0.03%
2019/12/09	2	29.13	2	29.13	29.20	0	16,067	0.00%
2019/12/06	0	0.00	4	29.43	29.20	-4	16,193	-0.02%
2019/12/05	0	0.00	2	29.00	29.00	-2	16,010	-0.01%
2019/12/04	1	28.90	6	28.93	29.00	-5	16,134	-0.03%
2019/12/03	1	28.65	63	28.77	28.90	-62	16,043	-0.39%
2019/12/02	1	27.60	6	27.88	27.80	-5	15,582	-0.03%
2019/11/29	31	27.86	4	28.08	27.70	27	15,501	0.17%
2019/11/28	5	28.55	0	0.00	28.55	5	15,398	0.03%
2019/11/27	7	28.78	10	28.84	29.00	-3	15,720	-0.02%
2019/11/26	8	28.73	5	28.65	28.90	3	15,593	0.02%
2019/11/25	4	28.90	7.1	28.85	28.95	-3.1	15,329	-0.02%
2019/11/22	0	0.00	18	29.18	29.20	-18	15,395	-0.12%
2019/11/21	15	29.05	2	29.15	29.10	13	15,428	0.08%
2019/11/20	0	0.00	1	29.40	29.40	-1	15,357	-0.01%
2019/11/19	7	28.81	8	29.15	29.25	-1	15,375	-0.01%
2019/11/18	0	0.00	2	29.00	29.00	-2	15,283	-0.01%
2019/11/15	3	28.92	6	28.84	28.65	-3	15,348	-0.02%
2019/11/14	3	28.35	5	28.35	28.45	-2	14,816	-0.01%
2019/11/13	5	28.30	3	28.45	28.15	2	14,716	0.01%
2019/11/12	3	27.83	7	27.84	27.80	-4	14,432	-0.03%
2019/11/11	5	28.02	4	28.05	27.90	1	14,370	0.01%
2019/11/08	1	28.35	17	27.80	28.35	-16	14,454	-0.11%
2019/11/07	8	27.48	0	0.00	27.40	8	14,066	0.06%
2019/11/06	8	27.16	1	27.25	27.25	7	13,955	0.05%
2019/11/05	8	27.88	3	27.68	27.85	5	13,638	0.04%
2019/11/04	36	28.37	5.1	28.27	28.40	30.9	13,530	0.23%
2019/11/01	0	0.00	2	28.15	28.00	-2	13,342	-0.01%
2019/10/31	1	27.95	9.1	27.90	27.95	-8.1	13,405	-0.06%
2019/10/30	5	27.38	3	27.63	27.45	2	13,076	0.02%
2019/10/29	2	27.45	6	27.58	27.40	-4	13,054	-0.03%
2019/10/28	1	27.95	5	27.79	27.80	-4	12,961	-0.03%
2019/10/25	1	27.50	3	27.42	27.50	-2	12,842	-0.02%
2019/10/24	1	27.30	3.1	27.35	27.35	-2.1	12,854	-0.02%
2019/10/23	0	0.00	20.5	27.20	27.20	-20.5	12,839	-0.16%
2019/10/22	2	26.85	4	26.95	26.85	-2	12,684	-0.02%
2019/10/21	0	0.00	6.4	26.60	26.70	-6.4	12,887	-0.05%
2019/10/18	1	26.35	1	26.50	26.35	0	13,179	0.00%
2019/10/17	0	0.00	5	26.50	26.50	-5	13,667	-0.04%
2019/10/16	0	0.00	4	26.30	26.50	-4	13,844	-0.03%
2019/10/14	0	0.00	17	26.34	26.30	-17	13,859	-0.12%
2019/10/09	2	26.25	1	26.30	26.10	1	13,797	0.01%
2019/10/08	1.1	26.19	2	26.30	26.25	-0.9	13,737	-0.01%
2019/10/07	1	26.10	1	26.35	26.20	0	13,745	0.00%
2019/10/04	6	26.17	4	26.35	26.15	2	13,782	0.01%
2019/10/03	0	0.00	5	25.49	25.90	-5	13,608	-0.04%
2019/10/02	7	25.42	0	0.00	25.50	7	13,621	0.05%
2019/10/01	1	25.65	2	25.65	25.70	-1	13,533	-0.01%
2019/09/27	1	25.05	4	25.55	25.05	-3	13,417	-0.02%
2019/09/26	1	26.15	0	0.00	26.00	1	13,272	0.01%
2019/09/25	0	0.00	5.5	26.07	26.20	-5.5	13,181	-0.04%
2019/09/24	14.1	26.30	0	0.00	26.10	14.1	13,081	0.11%
2019/09/23	9.1	25.90	3	26.18	26.00	6.1	12,571	0.05%
2019/09/20	4.1	25.26	3	25.30	25.20	1.1	12,048	0.01%
2019/09/19	3	25.20	0.1	25.00	25.15	2.9	11,799	0.02%
2019/09/18	0.1	25.00	7	25.10	25.15	-7	11,715	-0.06%
2019/09/17	3.1	24.72	0	0.00	24.90	3.1	11,552	0.03%
2019/09/16	2.1	24.20	1	24.35	24.50	1.1	11,464	0.01%
2019/09/12	4	24.66	0	0.00	24.60	4	11,424	0.04%
2019/09/10	1	25.10	9	25.04	25.10	-8	11,467	-0.07%
2019/09/06	0	0.00	3	25.05	25.00	-3	11,269	-0.03%
2019/09/05	6	24.88	0	0.00	24.85	6	11,122	0.05%
2019/09/04	3	24.85	0	0.00	24.85	3	11,087	0.03%
2019/09/02	0	0.00	1	25.10	24.80	-1	11,532	-0.01%
2019/08/30	0	0.00	1	24.90	24.90	-1	11,450	-0.01%
2019/08/28	1.1	24.20	0	0.00	24.35	1.1	11,218	0.01%
2019/08/27	5	24.35	0	0.00	24.40	5	11,426	0.04%
2019/08/26	0	0.00	6	24.24	24.30	-6	12,069	-0.05%
2019/08/22	1	24.35	6	24.45	24.55	-5	11,966	-0.04%
2019/08/21	0	0.00	3	24.32	24.35	-3	12,028	-0.02%
2019/08/20	0	0.00	2	24.23	24.25	-2	11,908	-0.02%
2019/08/16	0	0.00	1.5	23.70	23.60	-1.5	11,818	-0.01%
2019/08/14	0	0.00	5	23.66	23.55	-5	11,736	-0.04%
2019/08/13	0	0.00	6	23.09	23.35	-6	11,695	-0.05%
2019/08/12	0	0.00	2	22.55	22.50	-2	11,628	-0.02%
2019/08/08	0.5	22.50	1	22.45	22.40	-0.5	11,803	0.00%
2019/08/07	9	22.28	6	22.27	22.30	3	11,897	0.03%
2019/08/06	1	21.95	21	22.19	22.30	-20	12,198	-0.16%
2019/08/05	6	22.63	2	22.60	22.45	4	12,441	0.03%
2019/08/02	2	22.78	2	22.68	22.80	0	12,476	0.00%
2019/07/31	0	0.00	3	23.32	23.30	-3	12,473	-0.02%
2019/07/29	1	23.20	0	0.00	23.45	1	12,455	0.01%
2019/07/26	3	23.53	0	0.00	23.40	3	12,371	0.02%
2019/07/25	4	24.08	0	0.00	23.85	4	12,380	0.03%
2019/07/24	3	24.38	0	0.00	24.15	3	12,430	0.02%
2019/07/23	0	0.00	7	24.27	24.40	-7	12,412	-0.06%
2019/07/22	10	23.81	14	23.76	23.70	-4	12,132	-0.03%
2019/07/19	4	25.35	2	25.35	25.30	2	11,735	0.02%
2019/07/18	0	0.00	6	25.14	25.10	-6	11,203	-0.05%
2019/07/17	19	25.03	6	25.23	25.00	13	11,151	0.12%
2019/07/16	2	25.10	2	25.13	25.15	0	11,174	0.00%
2019/07/15	2	25.05	0	0.00	25.05	2	11,285	0.02%
2019/07/12	3	25.10	3	25.05	25.05	0	11,573	0.00%
2019/07/11	1	25.00	0	0.00	24.90	1	11,869	0.01%
2019/07/09	1	24.45	0	0.00	24.35	1	12,318	0.01%
2019/07/05	2	24.25	1	24.20	24.15	1	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	3	24.10	24.15	-3	13,292	-0.02%
2019/07/02	1	24.15	0	0.00	24.15	1	13,840	0.01%
2019/07/01	4	24.33	0	0.00	24.30	4	14,354	0.03%
2019/06/28	6	24.13	4	24.15	24.20	2	14,718	0.01%
2019/06/27	5	24.24	2	24.15	24.30	3	14,990	0.02%
2019/06/21	1	24.00	0	0.00	23.95	1	18,037	0.01%
2019/06/20	0	0.00	1	24.05	23.95	-1	18,336	-0.01%
2019/06/19	0	0.00	1	24.00	24.05	-1	18,417	-0.01%
2019/06/14	0	0.00	1	23.60	23.75	-1	18,554	-0.01%
2019/06/12	1	23.85	2	23.70	23.90	-1	18,891	-0.01%
2019/06/11	0	0.00	8	23.71	23.80	-8	18,974	-0.04%
2019/06/10	29	24.09	26.1	23.93	24.10	2.9	18,880	0.02%
2019/06/05	0	0.00	1	22.90	22.95	-1	18,424	-0.01%
2019/06/04	2	22.35	3	22.45	22.45	-1	18,383	-0.01%
2019/06/03	3	22.05	5	22.19	22.15	-2	18,382	-0.01%
2019/05/31	30	22.24	10	22.41	22.50	20	18,145	0.11%
2019/05/29	2	23.15	0	0.00	23.10	2	17,420	0.01%
2019/05/28	0	0.00	2	23.45	23.80	-2	17,369	-0.01%
2019/05/27	0	0.00	2	22.95	23.05	-2	17,195	-0.01%
2019/05/20	0	0.00	7	22.75	22.65	-7	16,949	-0.04%
2019/05/17	4	22.69	0	0.00	22.55	4	16,891	0.02%
2019/05/16	0	0.00	5	23.00	23.00	-5	16,731	-0.03%
2019/05/15	1	23.50	0	0.00	23.50	1	16,585	0.01%
2019/05/14	5	23.00	24	22.33	23.20	-19	16,539	-0.11%
2019/05/13	1	23.30	4	23.50	23.05	-3	16,265	-0.02%
2019/05/09	2	24.90	7	24.63	24.55	-5	15,889	-0.03%
2019/05/08	6	25.40	2	25.50	25.45	4	15,766	0.03%
2019/05/07	0	0.00	3	25.38	25.50	-3	15,905	-0.02%
2019/05/06	6	24.93	0	0.00	24.90	6	16,503	0.04%
2019/05/03	0	0.00	2	25.60	25.65	-2	16,426	-0.01%
2019/05/02	0	0.00	1	25.50	25.55	-1	16,404	-0.01%
2019/04/30	0	0.00	4	25.51	25.60	-4	16,271	-0.02%
2019/04/26	0	0.00	1	25.40	25.25	-1	16,098	-0.01%
2019/04/25	1	25.30	2	25.35	25.35	-1	16,093	-0.01%
2019/04/24	2	25.23	0	0.00	25.25	2	16,042	0.01%
2019/04/23	6	25.08	0	0.00	25.25	6	16,059	0.04%
2019/04/22	6	25.15	3	25.15	25.15	3	15,843	0.02%
2019/04/19	0	0.00	37	25.40	25.35	-37	15,637	-0.24%
2019/04/18	11	26.07	2	25.90	25.70	9	15,442	0.06%
2019/04/17	8	25.97	4	26.20	25.75	4	15,131	0.03%
2019/04/16	1	25.95	13.6	25.92	26.00	-12.6	14,747	-0.09%
2019/04/15	5	25.43	4	25.41	25.45	1	14,327	0.01%
2019/04/12	3	25.37	0	0.00	25.20	3	14,136	0.02%
2019/04/11	24	25.24	6	25.24	25.25	18	13,960	0.13%
2019/04/10	1	24.85	12	25.08	25.15	-11	13,627	-0.08%
2019/04/09	1	24.95	0	0.00	24.90	1	13,305	0.01%
2019/04/08	2	25.05	11	25.10	25.10	-9	12,986	-0.07%
2019/04/03	8	24.59	4	24.51	24.60	4	12,377	0.03%
2019/04/02	1	24.15	9	24.06	24.15	-8	11,849	-0.07%
2019/04/01	0	0.00	2	23.98	23.95	-2	11,455	-0.02%
2019/03/29	2	23.88	0	0.00	23.70	2	11,079	0.02%
2019/03/28	1	23.70	3	23.80	23.75	-2	10,799	-0.02%
2019/03/27	25	23.85	28	23.71	23.75	-3	10,385	-0.03%
2019/03/26	26	22.72	28	22.94	22.95	-2	8,924	-0.02%
2019/03/25	3	21.63	2.1	22.30	22.25	0.9	7,985	0.01%
2019/03/22	0	0.00	2	21.70	21.75	-2	7,552	-0.03%
2019/03/19	0	0.00	12	21.42	21.40	-12	7,288	-0.16%
2019/03/18	3.7	20.94	1	21.00	21.10	2.7	7,127	0.04%
2019/03/15	5	20.85	0	0.00	20.70	5	7,122	0.07%
2019/03/14	10	21.40	0	0.00	21.20	10	6,784	0.15%
2019/03/12	2	20.80	0	0.00	20.95	2	6,778	0.03%
2019/03/11	2	20.70	2	20.68	20.65	0	6,805	0.00%
2019/03/08	1	20.70	0	0.00	20.65	1	6,954	0.01%
2019/03/05	1	21.25	0	0.00	21.20	1	7,029	0.01%
2019/03/04	0	0.00	1	21.30	21.25	-1	7,118	-0.01%
2019/02/25	1	21.40	0	0.00	21.40	1	6,886	0.01%
2019/02/22	3	21.18	0	0.00	21.30	3	6,911	0.04%
2019/02/20	0	0.00	1	21.20	21.20	-1	7,015	-0.01%
2019/02/14	2	21.00	0.1	21.05	21.00	1.9	7,261	0.03%
2019/02/13	0	0.00	1.1	21.20	21.15	-1.1	7,309	-0.01%
2019/02/12	5	21.18	0	0.00	21.10	5	7,220	0.07%
2019/02/11	2	21.23	1	21.45	21.30	1	7,158	0.01%
2019/01/30	1	21.00	0.1	21.10	21.10	0.9	7,106	0.01%
2019/01/29	4	20.94	0.5	21.00	21.00	3.5	7,104	0.05%
2019/01/28	11	21.20	0	0.00	21.30	11	7,115	0.15%
2019/01/25	0	0.00	54	20.95	21.30	-54	7,064	-0.76%
2019/01/24	0	0.00	3	20.22	20.50	-3	6,412	-0.05%
2019/01/23	1	19.80	0	0.00	20.00	1	6,466	0.02%
2019/01/21	4	20.03	0	0.00	20.00	4	6,511	0.06%
2019/01/18	1	20.10	10	20.10	20.10	-9	6,609	-0.14%
2019/01/17	0	0.00	2	19.85	19.80	-2	6,717	-0.03%
2019/01/15	2	19.60	10	19.65	19.70	-8	6,793	-0.12%
2019/01/10	1	19.20	1	19.25	19.30	0	6,780	0.00%
2019/01/09	0	0.00	1	19.40	19.40	-1	6,802	-0.01%
2019/01/07	1	19.00	0	0.00	19.15	1	6,925	0.01%
2019/01/02	3	18.92	1	19.30	18.90	2	7,684	0.03%
2018/12/28	0	0.00	1	19.10	19.10	-1	7,901	-0.01%
2018/12/27	1	18.95	0	0.00	18.95	1	8,246	0.01%
2018/12/26	5	18.85	1	18.80	18.80	4	8,352	0.05%
2018/12/25	2	18.88	0	0.00	18.75	2	8,407	0.02%
2018/12/24	0	0.00	21	19.30	19.25	-21	8,467	-0.25%
2018/12/21	1	18.70	4	18.65	18.60	-3	8,569	-0.04%
2018/12/18	1	18.95	0	0.00	18.75	1	8,614	0.01%
2018/12/13	0	0.00	2	19.13	19.25	-2	8,785	-0.02%
2018/12/11	2	18.75	0	0.00	18.60	2	9,268	0.02%
2018/12/07	1	19.10	1	19.30	19.10	0	9,415	0.00%
2018/12/06	2	19.30	0	0.00	19.00	2	9,480	0.02%
2018/12/05	2	19.75	0	0.00	19.70	2	9,434	0.02%
2018/12/04	0	0.00	1	20.10	20.15	-1	9,642	-0.01%
2018/12/03	0	0.00	2	20.10	20.10	-2	9,660	-0.02%
2018/11/30	3	19.57	5	19.60	19.55	-2	9,500	-0.02%
2018/11/29	2	19.60	1	19.60	19.55	1	9,462	0.01%
2018/11/27	1	19.00	3	19.22	19.45	-2	9,359	-0.02%
2018/11/26	1	18.85	0	0.00	18.95	1	9,379	0.01%
2018/11/23	1	18.80	0	0.00	18.75	1	9,386	0.01%
2018/11/20	3	19.15	0	0.00	19.15	3	9,480	0.03%
2018/11/19	1	19.65	7.2	19.67	19.70	-6.2	9,441	-0.07%
2018/11/16	0	0.00	13	19.20	19.35	-13	9,402	-0.14%
2018/11/15	5	19.25	1	18.75	19.30	4	9,380	0.04%
2018/11/14	4	18.55	0	0.00	18.55	4	9,240	0.04%
2018/11/12	0	0.00	1	19.05	19.05	-1	9,272	-0.01%
2018/11/08	0	0.00	1	18.85	18.70	-1	9,305	-0.01%
2018/11/07	0	0.00	2	18.75	18.85	-2	9,384	-0.02%
2018/11/06	1	18.50	0	0.00	18.50	1	9,524	0.01%
2018/11/05	0	0.00	2	18.60	18.65	-2	9,450	-0.02%
2018/11/02	6	18.62	0	0.00	18.55	6	9,374	0.06%
2018/11/01	1	18.80	0.1	19.00	19.00	0.9	9,231	0.01%
2018/10/31	3	18.63	12	18.71	18.90	-9	9,220	-0.10%
2018/10/30	0	0.00	2	18.05	18.00	-2	9,115	-0.02%
2018/10/29	1	18.15	0	0.00	18.05	1	9,168	0.01%
2018/10/25	2	17.40	1.1	17.89	17.80	0.9	9,478	0.01%
2018/10/24	1	17.45	1	17.85	17.85	0	9,787	0.00%
2018/10/23	1	17.50	0	0.00	17.60	1	9,879	0.01%
2018/10/22	0	0.00	1	17.65	17.50	-1	10,013	-0.01%
2018/10/19	1	17.20	0	0.00	17.55	1	10,149	0.01%
2018/10/17	13	17.70	0	0.00	17.55	13	10,214	0.13%
2018/10/16	4	17.58	0	0.00	17.50	4	10,373	0.04%
2018/10/15	9	17.83	0	0.00	17.75	9	10,421	0.09%
2018/10/12	1	17.75	6	17.33	17.90	-5	10,633	-0.05%
2018/10/11	68	17.10	62	17.27	17.00	6	10,687	0.06%
2018/10/09	1	18.25	3	18.30	18.20	-2	10,898	-0.02%
2018/10/08	21	18.15	0	0.00	18.25	21	10,918	0.19%
2018/10/05	5	18.87	3	18.88	18.65	2	10,818	0.02%
2018/10/04	6	19.55	0	0.00	19.50	6	10,568	0.06%
2018/09/28	0	0.00	6	20.03	19.90	-6	10,955	-0.05%
2018/09/27	4	19.84	1	19.95	19.95	3	11,632	0.03%
2018/09/20	1	19.70	0	0.00	19.70	1	11,897	0.01%
2018/09/19	1	19.75	0	0.00	19.75	1	12,040	0.01%
2018/09/18	17	19.74	0	0.00	19.55	17	12,009	0.14%
2018/09/17	8	20.13	0	0.00	20.10	8	11,833	0.07%
2018/09/14	1	20.20	0	20.70	20.50	1	11,705	0.01%
2018/09/13	0	0.00	30	20.20	20.40	-30	11,559	-0.26%
2018/09/12	1	20.20	0	0.00	20.20	1	11,603	0.01%
2018/09/11	0	0.00	2	20.60	20.50	-2	11,681	-0.02%
2018/09/10	3	20.73	0	0.00	20.20	3	11,925	0.03%
2018/09/07	1	21.30	3	21.25	21.20	-2	11,970	-0.02%
2018/09/06	0	0.00	30	21.37	21.35	-30	11,988	-0.25%
2018/09/04	0	0.00	0.9	21.80	21.60	-0.9	12,217	-0.01%
2018/09/03	1	21.55	0	0.00	21.60	1	12,343	0.01%
2018/08/31	2	21.50	0	0.00	21.75	2	12,387	0.02%
2018/08/30	0	0.00	3	21.75	21.70	-3	12,372	-0.02%
2018/08/29	0	0.00	1	21.65	21.70	-1	12,476	-0.01%
2018/08/28	3	21.50	2	21.48	21.45	1	12,600	0.01%
2018/08/27	4	21.30	0	21.50	21.35	4	12,847	0.03%
2018/08/24	2	21.25	0	0.00	21.30	2	12,975	0.02%
2018/08/23	0	0.00	5	21.45	21.45	-5	13,335	-0.04%
2018/08/21	0	0.00	10	21.31	21.40	-10	13,769	-0.07%
2018/08/20	5	21.20	4	21.38	21.20	1	13,840	0.01%
2018/08/17	1	21.30	0	0.00	21.20	1	13,924	0.01%
2018/08/16	3	21.35	20	21.45	21.35	-17	13,968	-0.12%
2018/08/15	2	21.63	6	21.65	21.55	-4	14,117	-0.03%
2018/08/14	2	21.70	2	21.65	21.65	0	14,316	0.00%
2018/08/13	21	22.16	55	22.01	21.85	-34	14,557	-0.23%
2018/08/09	1	22.30	0	0.00	22.35	1	14,676	0.01%
2018/08/08	106	22.40	50	22.35	22.40	56	14,989	0.37%	大買/
2018/08/07	0	0.00	3	22.45	22.40	-3	15,364	-0.02%
2018/08/06	0	0.00	1	22.40	22.45	-1	15,582	-0.01%
2018/08/03	0	0.00	10	22.25	22.30	-10	15,806	-0.06%
2018/08/02	1	22.15	0	0.00	22.10	1	16,078	0.01%
2018/08/01	12	22.15	5	22.33	22.35	7	16,048	0.04%
2018/07/31	6	23.64	21	23.63	23.65	-15	15,791	-0.09%
2018/07/30	1	23.35	1	23.40	23.40	0	15,655	0.00%
2018/07/27	0	0.00	2	23.25	23.35	-2	15,678	-0.01%
2018/07/26	10	23.04	2	23.15	23.15	8	15,728	0.05%
2018/07/25	4	23.10	0	0.00	23.05	4	15,648	0.03%
2018/07/24	2	23.00	1	23.05	23.20	1	15,722	0.01%
2018/07/23	13	22.98	0	0.00	22.90	13	15,822	0.08%
2018/07/20	12	23.45	2	23.70	23.25	10	15,862	0.06%
2018/07/19	23	23.64	0	0.00	23.55	23	16,044	0.14%
2018/07/18	31	23.67	4	23.75	23.70	27	15,892	0.17%
2018/07/17	0	0.00	53	23.74	23.80	-53	15,644	-0.34%
2018/07/16	0	0.00	1	22.60	22.70	-1	15,094	-0.01%
2018/07/13	0	0.00	5	22.22	22.35	-5	15,059	-0.03%
2018/07/11	2	21.68	0	0.00	21.80	2	15,255	0.01%
2018/07/10	0	0.00	2	22.03	22.00	-2	15,253	-0.01%
2018/07/06	3	21.55	21	21.51	21.70	-18	15,456	-0.12%
2018/07/05	6	21.74	17	21.76	21.70	-11	15,376	-0.07%
2018/07/04	1	22.20	0	0.00	22.20	1	14,874	0.01%
2018/07/03	1	22.40	0	0.00	22.25	1	15,032	0.01%
2018/07/02	10	22.51	0	0.00	22.40	10	15,382	0.07%
2018/06/29	2	22.40	1	22.65	22.65	1	15,496	0.01%
2018/06/28	2	22.25	10	22.30	22.40	-8	15,465	-0.05%
2018/06/27	3	22.47	0	0.00	22.40	3	15,426	0.02%
2018/06/26	7	22.39	0	0.00	22.40	7	15,570	0.04%
2018/06/25	36	22.74	0	0.00	22.70	36	15,507	0.23%
2018/06/20	8	22.80	0	0.00	23.00	8	16,519	0.05%
2018/06/19	13	22.93	1	22.90	22.85	12	16,672	0.07%
2018/06/15	31	23.31	0	0.00	23.20	31	16,733	0.19%
2018/06/14	12	23.35	0	0.00	23.40	12	17,218	0.07%
2018/06/13	5	23.35	12	23.65	23.35	-7	17,619	-0.04%
2018/06/12	14	23.39	0	0.00	23.30	14	18,671	0.07%
2018/06/11	0	0.00	3	23.50	23.55	-3	20,223	-0.01%
2018/06/08	5	23.43	2	23.45	23.40	3	21,852	0.01%
2018/06/07	35	23.57	0	0.00	23.45	35	22,369	0.16%
2018/06/06	5	23.37	1	23.45	23.45	4	23,533	0.02%
2018/06/05	1	23.55	0	0.00	23.30	1	24,055	0.00%
2018/06/04	0	0.00	20	23.44	23.55	-20	24,033	-0.08%
2018/06/01	1	22.90	1	23.05	23.05	0	23,845	0.00%
2018/05/31	9	22.80	3	23.12	22.55	6	23,872	0.03%
2018/05/30	26	22.87	0	0.00	22.80	26	23,589	0.11%
2018/05/29	7	23.20	0	0.00	23.15	7	23,434	0.03%
2018/05/28	1	23.35	3	23.40	23.35	-2	23,602	-0.01%
2018/05/25	2	23.33	1	23.35	23.30	1	23,917	0.00%
2018/05/24	1	23.10	0	0.00	23.20	1	23,928	0.00%
2018/05/23	20	23.25	0	0.00	23.20	20	24,156	0.08%
2018/05/22	0	0.00	1	23.55	23.50	-1	24,376	0.00%
2018/05/21	0	0.00	5	23.53	23.40	-5	24,612	-0.02%
2018/05/18	3	23.05	2	23.15	23.00	1	24,392	0.00%
2018/05/17	4	23.20	0	0.00	23.10	4	24,439	0.02%
2018/05/16	8	23.10	0	0.00	23.10	8	24,409	0.03%
2018/05/15	7	23.25	0	0.00	23.15	7	24,301	0.03%
2018/05/14	0	0.00	4	23.53	23.65	-4	24,389	-0.02%
2018/05/11	4	23.26	1	23.15	23.15	3	24,251	0.01%
2018/05/10	17	23.36	5	23.35	23.45	12	24,106	0.05%
2018/05/09	2	23.70	0	0.00	23.70	2	23,902	0.01%
2018/05/07	0	0.00	26	23.99	24.20	-26	23,954	-0.11%
2018/05/04	1	23.45	0	0.00	23.40	1	23,702	0.00%
2018/04/27	3	23.42	0	0.00	23.65	3	24,545	0.01%
2018/04/26	5	23.60	1	23.55	23.60	4	24,717	0.02%
2018/04/25	2	23.75	2	23.55	23.50	0	24,570	0.00%
2018/04/24	3	23.78	0	0.00	23.70	3	24,487	0.01%
2018/04/20	1	23.90	5	23.96	23.90	-4	24,556	-0.02%
2018/04/19	6	24.15	1	24.05	24.25	5	24,474	0.02%
2018/04/18	3	23.88	1	24.40	23.85	2	24,724	0.01%
2018/04/17	4	23.83	1	24.20	24.25	3	24,596	0.01%
2018/04/16	11	23.71	0	0.00	23.70	11	24,490	0.04%
2018/04/13	1	23.80	0	0.00	23.80	1	24,455	0.00%
2018/04/12	12	24.05	3	24.30	24.10	9	24,326	0.04%
2018/04/11	9	24.01	4	24.03	23.95	5	24,117	0.02%
2018/04/10	2	23.80	3	24.05	23.70	-1	24,125	0.00%
2018/04/09	17	23.72	0	0.00	23.70	17	24,069	0.07%
2018/04/03	5	24.05	0	0.00	24.00	5	23,986	0.02%
2018/04/02	5	24.55	0	0.00	24.55	5	23,704	0.02%
2018/03/31	28	24.91	0	0.00	24.90	28	23,582	0.12%
2018/03/30	2	25.15	0	0.00	25.05	2	23,678	0.01%
2018/03/28	1	25.40	25	25.30	25.30	-24	24,078	-0.10%
2018/03/26	0	0.00	3	24.93	25.30	-3	23,784	-0.01%
2018/03/23	6	24.96	0	0.00	24.85	6	23,601	0.03%
2018/03/22	1	25.75	1	26.30	25.65	0	23,300	0.00%
2018/03/21	0	0.00	10	26.30	26.10	-10	23,131	-0.04%
2018/03/20	7	25.54	5	26.03	26.10	2	22,992	0.01%
2018/03/19	7	25.55	6	25.61	25.45	1	22,381	0.00%
2018/03/16	9	25.81	7	26.07	25.60	2	21,994	0.01%
2018/03/15	8	25.93	9	26.11	26.50	-1	20,982	0.00%
2018/03/14	52	27.86	44	27.07	26.95	8	19,735	0.04%
2018/03/13	6	27.24	9	27.38	27.35	-3	18,270	-0.02%
2018/03/12	37	27.35	48	27.43	27.35	-11	18,033	-0.06%
2018/03/09	1	25.40	7.2	25.46	25.40	-6.2	17,233	-0.04%
2018/03/07	20	24.68	0	0.00	24.65	20	17,100	0.12%
2018/03/06	9	24.89	0	0.00	24.70	9	17,400	0.05%
2018/03/05	1	24.60	5	24.72	24.85	-4	17,663	-0.02%
2018/03/02	3	24.55	2	24.80	24.70	1	17,879	0.01%
2018/03/01	2	24.85	24	24.68	24.90	-22	18,081	-0.12%
2018/02/27	4	24.50	6	24.62	24.50	-2	18,127	-0.01%
2018/02/26	1	24.50	0	0.00	24.30	1	17,819	0.01%
2018/02/23	4	24.80	51	24.90	24.60	-47	17,854	-0.26%
2018/02/22	4	24.59	3	24.72	24.50	1	18,108	0.01%
2018/02/21	0	0.00	9	23.78	24.40	-9	17,949	-0.05%
2018/02/12	1	22.90	1	23.10	22.90	0	17,734	0.00%
2018/02/09	2	22.40	1	22.80	22.70	1	17,712	0.01%
2018/02/08	12	23.10	1	23.25	23.00	11	17,831	0.06%
2018/02/07	9	23.04	8	23.04	23.15	1	18,124	0.01%
2018/02/06	13	22.72	3	23.08	22.35	10	18,107	0.06%
2018/02/05	2	23.80	2	23.70	23.80	0	17,883	0.00%
2018/02/01	5	24.20	2	24.35	24.20	3	18,009	0.02%
2018/01/31	0	0.00	1	24.25	24.50	-1	18,379	-0.01%
2018/01/30	0	0.00	6	24.30	24.45	-6	18,443	-0.03%
2018/01/29	4	24.23	2	24.15	24.30	2	18,460	0.01%
2018/01/26	3	24.37	3	24.48	24.40	0	18,949	0.00%
2018/01/25	2	24.65	18	24.75	24.60	-16	19,017	-0.08%
2018/01/24	1.5	25.03	3	25.20	25.10	-1.5	18,883	-0.01%
2018/01/23	1	24.60	64	24.72	24.90	-63	18,534	-0.34%
2018/01/22	9	24.24	18	24.16	24.30	-9	17,952	-0.05%
2018/01/19	1	23.75	3	23.72	23.80	-2	17,668	-0.01%
2018/01/18	6	23.85	6.5	24.03	23.75	-0.5	17,594	0.00%
2018/01/17	3.5	23.81	0	0.00	23.90	3.5	17,577	0.02%
2018/01/16	2	23.83	0	0.00	23.85	2	18,041	0.01%
2018/01/15	3	23.95	0	0.00	23.95	3	18,096	0.02%
2018/01/12	7	23.90	8	23.99	23.90	-1	18,147	-0.01%
2018/01/11	2	23.40	0	0.00	23.45	2	17,943	0.01%
2018/01/09	1	23.50	0	0.00	23.55	1	18,319	0.01%
2018/01/08	3	23.70	0	0.00	23.55	3	18,700	0.02%
2018/01/05	0	0.00	3	23.60	23.65	-3	18,757	-0.02%
2018/01/04	5	23.39	0	0.00	23.45	5	18,936	0.03%
2018/01/03	2	23.65	3	23.75	23.60	-1	19,036	-0.01%
2018/01/02	7	24.03	2	24.25	23.80	5	18,881	0.03%