緯創 (3231)-統一-彰化券商分點個股進出

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
112.0
漲跌
▼2.0
漲幅
-1.75%
成交量
69,830張
產業
上市電腦週邊類股
2577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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/05/31	39.5	113.61	5	114.00	112.00	34.5	73,367	0.05%
2024/05/30	20	115.00	11	116.50	114.00	9	74,322	0.01%
2024/05/29	21	117.02	8	117.19	116.00	13	74,963	0.02%
2024/05/28	41.1	119.38	52	119.68	119.00	-10.9	75,364	-0.01%
2024/05/27	21	116.67	16	116.34	116.50	5	73,924	0.01%
2024/05/24	34	114.75	28	115.30	115.00	6	74,640	0.01%
2024/05/23	47	114.84	15	114.50	114.00	32	75,063	0.04%
2024/05/22	0	0.00	21	113.50	115.00	-21	76,003	-0.03%
2024/05/21	19	112.82	10.1	113.00	112.50	8.9	77,104	0.01%
2024/05/20	21	111.57	14	111.04	111.00	7	78,013	0.01%
2024/05/17	18	112.17	25	112.20	112.00	-7	78,478	-0.01%
2024/05/16	40	114.14	15	115.67	112.00	25	79,140	0.03%
2024/05/15	11.1	116.04	43	114.86	115.00	-31.9	79,763	-0.04%
2024/05/14	31.5	111.38	2	111.75	111.50	29.5	80,645	0.04%
2024/05/13	22.2	111.93	2	111.50	111.00	20.2	82,476	0.02%
2024/05/10	4	112.13	1.2	113.33	114.00	2.8	83,680	0.00%
2024/05/09	17	113.06	17	113.50	112.00	0	83,772	0.00%
2024/05/08	13	115.35	11	115.82	115.00	2	83,938	0.00%
2024/05/07	36	112.99	6	114.16	114.50	30	84,610	0.04%
2024/05/06	9	113.67	13	114.12	114.00	-4	85,451	0.00%
2024/05/03	44.2	113.03	14	113.57	111.00	30.2	86,165	0.04%
2024/05/02	12	113.33	10	114.05	114.50	2	87,795	0.00%
2024/04/30	4	114.00	8	113.88	113.50	-4	88,654	0.00%
2024/04/29	5	114.70	11	115.05	114.00	-6	90,496	-0.01%
2024/04/26	18.1	113.70	4	114.38	113.00	14.1	94,369	0.01%
2024/04/25	8.2	112.89	5	112.70	112.00	3.2	98,203	0.00%
2024/04/24	12.4	115.71	28.3	115.54	115.50	-15.8	98,635	-0.02%
2024/04/23	7.3	110.86	5	111.30	111.00	2.3	98,685	0.00%
2024/04/22	49.6	111.05	12	110.00	108.50	37.6	98,941	0.04%
2024/04/19	18.1	115.36	13	116.23	115.00	5.1	99,484	0.01%
2024/04/18	17.6	115.28	7	116.64	118.00	10.6	100,151	0.01%
2024/04/17	73.7	113.72	8	115.19	114.50	65.7	100,628	0.07%
2024/04/16	51.7	114.48	5	114.70	114.00	46.7	99,977	0.05%
2024/04/15	23.1	120.48	7	119.57	119.50	16.1	99,746	0.02%
2024/04/12	26	123.35	20	124.65	122.50	6	99,486	0.01%
2024/04/11	50.6	123.97	6.7	123.80	123.00	43.9	98,973	0.04%
2024/04/10	36.2	126.62	16	127.66	125.50	20.1	98,514	0.02%
2024/04/09	102.4	127.04	55	127.34	126.00	47.4	97,978	0.05%	大買/
2024/04/08	36.6	131.03	77	131.44	132.00	-40.4	97,472	-0.04%
2024/04/03	85	129.66	127	128.78	129.50	-42	97,382	-0.04%	大賣/
2024/04/02	111	124.89	112.8	124.11	125.00	-1.8	95,006	0.00%	大買/大賣/
2024/04/01	80	123.61	64.2	124.71	122.50	15.8	94,296	0.02%
2024/03/29	103	126.40	148.5	125.52	125.00	-45.5	93,180	-0.05%	大買/大賣/
2024/03/28	257	118.14	212	118.31	120.50	45	90,381	0.05%	大買/大賣/
2024/03/27	93	116.46	1	118.50	117.00	92	90,264	0.10%
2024/03/26	130.8	119.24	29	118.17	117.00	101.8	91,006	0.11%	大買/鉅額交易
2024/03/25	22	122.82	10	123.35	122.00	12	90,863	0.01%
2024/03/22	12.5	123.22	18	123.50	123.00	-5.5	91,132	-0.01%
2024/03/21	14	121.00	14	121.89	120.50	0	90,520	0.00%
2024/03/20	84	120.28	33.2	123.17	120.00	50.8	90,895	0.06%
2024/03/19	45	121.96	28	122.52	122.50	17	90,127	0.02%
2024/03/18	44	119.61	19	120.16	120.00	25	89,597	0.03%
2024/03/15	44	118.13	44	118.17	119.50	0	89,472	0.00%
2024/03/14	17.6	114.86	11	115.86	115.50	6.6	88,677	0.01%
2024/03/13	419.9	117.09	28	119.23	116.50	391.9	88,539	0.44%	大買/鉅額交易
2024/03/12	50.1	122.08	14	122.29	122.50	36.1	87,599	0.04%
2024/03/11	144.6	122.62	156.7	124.14	121.00	-12.1	86,981	-0.01%	大買/大賣/
2024/03/08	21.5	116.19	61	115.44	116.00	-39.5	84,658	-0.05%
2024/03/07	134.5	117.93	37	119.77	116.00	97.5	84,305	0.12%	大買/
2024/03/06	11	119.73	23	120.43	119.50	-12	84,380	-0.01%
2024/03/05	55.8	120.31	49.4	120.78	121.50	6.4	84,705	0.01%
2024/03/04	168	116.97	15	119.93	116.50	153	83,596	0.18%	大買/鉅額交易
2024/03/01	63.2	118.57	30.6	118.61	118.00	32.6	82,963	0.04%
2024/02/29	13	114.00	10	114.80	115.50	3	82,639	0.00%
2024/02/27	78.2	112.88	66	112.79	113.50	12.1	82,161	0.01%
2024/02/26	4.1	116.49	9	116.56	117.00	-4.9	81,520	-0.01%
2024/02/23	155.9	116.32	9	120.33	116.00	146.9	82,394	0.18%	大買/鉅額交易
2024/02/22	43.6	120.18	33	122.21	119.00	10.6	82,377	0.01%
2024/02/21	41.4	118.44	18	118.56	118.50	23.4	81,420	0.03%
2024/02/20	24.9	121.98	8.1	123.11	122.00	16.8	80,732	0.02%
2024/02/19	28.9	124.04	18.1	124.43	122.50	10.8	80,311	0.01%
2024/02/16	49.4	127.40	29	128.45	126.00	20.3	80,523	0.03%
2024/02/15	81.3	132.52	83.2	132.16	130.50	-2	79,728	0.00%
2024/02/05	79	122.73	67.4	123.26	124.50	11.6	78,923	0.01%
2024/02/02	33.2	119.24	61.8	119.04	120.00	-28.6	78,367	-0.04%
2024/02/01	12.1	114.74	21.4	113.57	115.00	-9.3	78,456	-0.01%
2024/01/31	42.5	115.27	8	115.50	114.50	34.5	81,131	0.04%
2024/01/30	25.1	117.96	39	118.59	118.00	-13.9	80,957	-0.02%
2024/01/29	34	116.18	41.3	115.83	116.50	-7.3	80,092	-0.01%
2024/01/26	38.3	113.04	24	113.69	113.00	14.3	79,717	0.02%
2024/01/25	23.1	116.41	60.2	116.77	115.00	-37.1	79,371	-0.05%
2024/01/24	28.1	115.84	30.2	115.38	116.00	-2.1	77,578	0.00%
2024/01/23	26.1	116.60	49	115.73	117.00	-22.9	77,090	-0.03%
2024/01/22	128	116.03	161.4	115.40	116.50	-33.4	75,750	-0.04%	大買/大賣/
2024/01/19	96	105.56	169.4	102.93	107.00	-73.4	72,889	-0.10%	大賣/
2024/01/18	37.3	97.39	1.3	97.13	97.70	36	69,445	0.05%
2024/01/17	56.1	99.03	39	99.56	97.90	17.1	69,404	0.02%
2024/01/16	22	98.70	8.4	98.90	98.60	13.6	69,586	0.02%
2024/01/15	38.5	99.14	26	99.61	98.60	12.5	69,770	0.02%
2024/01/12	92.3	99.13	77.7	98.07	99.50	14.5	69,377	0.02%
2024/01/11	39	96.46	38.3	96.61	97.60	0.7	68,947	0.00%
2024/01/10	8	94.70	4	95.00	94.50	4	70,996	0.01%
2024/01/09	13	95.49	21	96.88	94.00	-8	72,328	-0.01%
2024/01/08	7	94.99	10.1	94.89	94.40	-3.1	72,025	0.00%
2024/01/05	12.5	94.04	7	94.53	93.60	5.5	72,968	0.01%
2024/01/04	63.4	94.59	7	94.60	94.20	56.4	74,314	0.08%
2024/01/03	108.1	93.02	24	93.08	93.50	84.1	76,970	0.11%	大買/
2024/01/02	265.2	94.89	34	96.37	93.70	231.2	77,612	0.30%	大買/鉅額交易
2023/12/29	42.2	98.56	42.2	98.26	98.60	0	76,858	0.00%
2023/12/28	10.1	96.84	3	97.63	95.90	7.1	76,126	0.01%
2023/12/27	1	97.00	2	97.00	96.70	-1	77,213	0.00%
2023/12/26	7.1	96.63	20.1	96.96	97.00	-13	79,699	-0.02%
2023/12/25	17	96.96	44.3	96.75	96.60	-27.3	80,972	-0.03%
2023/12/22	6	94.50	9.1	94.94	94.20	-3.1	80,706	0.00%
2023/12/21	26.1	94.51	38.1	94.40	95.20	-12	80,789	-0.01%
2023/12/20	15.1	94.41	27.2	94.00	94.20	-12.1	80,167	-0.02%
2023/12/19	22	93.20	27.2	93.36	92.00	-5.2	79,775	-0.01%
2023/12/18	10.1	92.22	6	92.58	92.30	4.1	80,271	0.01%
2023/12/15	19.1	92.81	3	92.80	91.60	16.1	81,153	0.02%
2023/12/14	11.1	93.67	8.5	94.05	93.10	2.6	81,709	0.00%
2023/12/13	26.1	92.67	21	92.77	92.90	5.1	81,924	0.01%
2023/12/12	17.4	90.94	12	90.78	90.50	5.4	82,288	0.01%
2023/12/11	3	91.80	12	92.64	91.80	-9	83,190	-0.01%
2023/12/08	20	93.82	14	93.77	92.60	6	83,663	0.01%
2023/12/07	6	93.58	47	93.14	93.40	-41	84,174	-0.05%
2023/12/06	4.5	91.01	6	91.08	91.20	-1.5	85,906	0.00%
2023/12/05	14.1	89.38	11	89.20	89.20	3	86,114	0.00%
2023/12/04	6.1	91.70	25	91.86	91.30	-18.9	86,032	-0.02%
2023/12/01	26.1	91.58	11.1	92.63	92.80	15	86,253	0.02%
2023/11/30	18.3	91.86	3	91.73	91.50	15.3	86,241	0.02%
2023/11/29	17	93.32	18	93.78	93.30	-1	86,498	0.00%
2023/11/28	17.4	92.14	9.7	92.53	92.50	7.7	88,159	0.01%
2023/11/27	43	93.01	0	0.00	92.70	43	90,725	0.05%
2023/11/24	14.6	95.24	3	95.60	96.00	11.6	91,275	0.01%
2023/11/22	36.2	98.76	4	98.33	97.60	32.2	94,745	0.03%
2023/11/21	19.3	102.67	21.2	102.55	102.50	-1.9	97,250	0.00%
2023/11/20	11	99.73	27	99.73	99.70	-16	100,938	-0.02%
2023/11/17	10	99.27	4.2	99.45	99.00	5.9	102,125	0.01%
2023/11/16	6.3	99.67	4	98.98	99.00	2.3	103,972	0.00%
2023/11/15	7	100.44	31	100.42	99.00	-24	105,424	-0.02%
2023/11/14	13.1	98.37	15	98.57	98.10	-1.9	108,376	0.00%
2023/11/13	28	99.35	28.2	99.85	100.00	-0.2	112,049	0.00%
2023/11/10	46.4	96.21	37	96.19	98.10	9.4	113,658	0.01%
2023/11/09	269	99.45	291.9	98.72	98.60	-22.9	114,264	-0.02%	大買/大賣/
2023/11/08	66.1	98.39	68.2	98.62	97.30	-2.1	115,887	0.00%
2023/11/07	4.1	93.52	15	93.60	93.40	-10.9	115,130	-0.01%
2023/11/06	3	92.43	4	93.13	92.10	-1	118,831	0.00%
2023/11/03	21	92.19	14	94.13	91.20	7	121,725	0.01%
2023/11/02	6.1	93.25	8	93.33	92.80	-1.9	126,175	0.00%
2023/11/01	6.1	90.46	5	89.54	89.50	1.1	127,805	0.00%
2023/10/31	21.2	90.42	9.6	92.86	89.40	11.6	132,840	0.01%
2023/10/30	6	94.78	5.1	94.87	93.70	1	134,868	0.00%
2023/10/27	19	95.96	18.1	96.17	94.30	0.9	138,647	0.00%
2023/10/26	6	93.32	13	93.80	93.20	-7	140,010	0.00%
2023/10/25	10	96.28	18	96.47	95.30	-8	142,461	-0.01%
2023/10/24	36.1	94.94	55	95.07	96.20	-18.9	142,120	-0.01%
2023/10/23	6	92.47	31.1	92.20	92.50	-25.1	141,242	-0.02%
2023/10/20	38.1	91.38	23.1	91.34	91.40	15	141,005	0.01%
2023/10/19	38.4	90.65	24	90.71	91.70	14.4	140,393	0.01%
2023/10/18	81.1	89.87	56.7	89.91	91.00	24.4	139,872	0.02%
2023/10/17	48.2	96.78	15	97.08	94.70	33.2	137,104	0.02%
2023/10/16	31.1	98.26	17	99.14	98.00	14.1	135,942	0.01%
2023/10/13	32.1	99.45	22	100.04	99.10	10.1	135,724	0.01%
2023/10/12	31.1	101.99	57	101.54	102.50	-25.9	134,759	-0.02%
2023/10/11	100.8	101.60	35	100.32	98.20	65.8	134,082	0.05%
2023/10/06	23.1	109.10	5	108.60	108.50	18.1	134,437	0.01%
2023/10/05	7.4	106.64	14	107.04	107.00	-6.6	136,130	0.00%
2023/10/04	30.5	105.12	11	105.18	106.00	19.5	137,219	0.01%
2023/10/03	25.2	109.48	16.1	109.72	108.00	9.1	137,686	0.01%
2023/10/02	29	110.07	52.4	110.17	111.00	-23.3	138,259	-0.02%
2023/09/28	26.4	101.94	23.7	104.42	101.50	2.6	137,680	0.00%
2023/09/27	20.8	102.51	25	102.96	103.00	-4.3	137,943	0.00%
2023/09/26	8	103.00	11	102.59	101.50	-3	138,726	0.00%
2023/09/25	8	101.88	13	101.58	103.00	-5	139,770	0.00%
2023/09/22	18	100.96	31	100.88	102.50	-13	141,561	-0.01%
2023/09/21	22.6	100.09	29	99.80	100.50	-6.4	142,708	0.00%
2023/09/20	29.1	99.07	21	100.19	98.70	8.1	143,098	0.01%
2023/09/19	96.5	100.28	58	101.53	98.40	38.5	143,234	0.03%
2023/09/18	16.7	101.63	4	102.00	101.00	12.7	143,749	0.01%
2023/09/15	19	105.76	13.2	106.40	104.50	5.9	145,515	0.00%
2023/09/14	11.3	106.09	17.7	106.78	106.00	-6.4	145,823	0.00%
2023/09/13	32.7	101.69	10.7	101.75	102.00	22	145,987	0.02%
2023/09/12	58.1	102.17	67	102.42	102.00	-8.9	147,817	-0.01%
2023/09/11	32.3	102.56	33.2	102.09	102.50	-1	149,199	0.00%
2023/09/08	10.3	109.67	52	109.54	109.00	-41.7	149,315	-0.03%
2023/09/07	18	111.03	12.2	111.87	110.00	5.8	150,140	0.00%
2023/09/06	9.1	113.50	12	113.17	113.50	-2.9	151,328	0.00%
2023/09/05	18.4	111.73	27	111.94	112.50	-8.6	152,889	-0.01%
2023/09/04	50.1	111.53	8	112.06	112.50	42.1	153,207	0.03%
2023/09/01	198.4	110.42	172	112.76	109.00	26.4	153,384	0.02%	大買/大賣/
2023/08/31	66.1	114.54	68.2	113.70	117.00	-2.1	151,878	0.00%
2023/08/30	8.1	111.94	16	112.88	112.00	-8	150,388	-0.01%
2023/08/29	19.2	110.99	40	111.35	109.50	-20.8	152,731	-0.01%
2023/08/28	96.5	109.60	73	108.58	109.50	23.5	153,126	0.02%
2023/08/25	132.7	112.54	85	113.63	111.00	47.7	155,577	0.03%	大買/
2023/08/24	238.2	125.54	213.3	129.28	122.50	24.9	153,948	0.02%	大買/大賣/
2023/08/23	12	124.58	28.2	124.90	127.50	-16.2	151,950	-0.01%
2023/08/22	30.2	125.77	34.3	125.14	123.50	-4.2	154,442	0.00%
2023/08/21	39	120.77	38.3	121.33	121.00	0.7	155,205	0.00%
2023/08/18	121.7	121.99	74	124.20	120.50	47.7	154,552	0.03%	大買/
2023/08/17	56.1	127.47	30	128.42	129.00	26.1	151,273	0.02%
2023/08/16	53	119.92	59.3	121.13	128.00	-6.3	147,325	0.00%
2023/08/15	52.4	119.05	45.2	118.87	116.50	7.2	145,781	0.00%
2023/08/14	148	110.73	137	109.69	111.50	11	144,619	0.01%	大買/大賣/
2023/08/11	29	116.74	22	116.86	115.00	7	141,921	0.00%
2023/08/10	116.5	114.39	90	114.09	113.50	26.5	140,567	0.02%	大買/
2023/08/09	118.2	120.69	103	121.27	120.00	15.2	137,269	0.01%	大買/大賣/
2023/08/08	246.3	130.82	136.1	132.56	129.00	110.2	136,528	0.08%	大買/大賣/鉅額交易
2023/08/07	39	122.71	149.4	122.76	125.00	-110.4	131,929	-0.08%	大賣/鉅額交易
2023/08/04	216.6	114.27	222	115.09	114.00	-5.5	130,249	0.00%	大買/大賣/
2023/08/02	52.2	124.14	11	123.59	121.50	41.2	125,410	0.03%
2023/08/01	72	130.86	94.4	132.19	135.00	-22.4	123,181	-0.02%
2023/07/31	67.8	147.80	52.2	150.04	141.50	15.6	119,189	0.01%
2023/07/28	199	155.20	197.6	156.18	157.00	1.4	117,057	0.00%	大買/大賣/
2023/07/27	4.4	156.14	19.8	158.68	154.00	-15.4	114,413	-0.01%
2023/07/26	30.1	157.37	27	157.07	156.50	3.1	115,335	0.00%
2023/07/25	10	156.85	20	159.60	152.00	-10	115,259	-0.01%
2023/07/24	14.1	154.18	14.1	152.83	158.00	0.1	115,382	0.00%
2023/07/21	22	143.95	16.7	143.21	147.50	5.3	115,512	0.00%
2023/07/20	13.1	132.96	9	132.78	134.50	4.1	115,954	0.00%
2023/07/19	32	127.09	46	130.96	128.00	-14	116,322	-0.01%
2023/07/18	52	130.84	24.4	136.87	133.00	27.6	116,878	0.02%
2023/07/17	29	140.81	15.2	142.03	139.50	13.8	117,000	0.01%
2023/07/14	32.1	138.07	42.7	139.29	142.00	-10.6	118,026	-0.01%
2023/07/13	97.7	133.06	84.2	133.86	132.00	13.6	117,676	0.01%
2023/07/12	12	122.13	74.4	120.95	124.00	-62.4	114,566	-0.05%
2023/07/11	66.5	111.56	84	111.79	113.00	-17.5	112,635	-0.02%
2023/07/10	11.5	104.98	27.3	105.02	103.00	-15.8	111,414	-0.01%
2023/07/07	31.5	106.64	29	106.79	106.00	2.5	110,867	0.00%
2023/07/06	35	106.21	103.1	106.36	105.50	-68.1	109,008	-0.06%	大賣/
2023/07/05	41.3	102.33	21.1	101.87	102.50	20.2	107,848	0.02%
2023/07/04	27	102.93	59.1	104.50	105.00	-32.1	106,113	-0.03%
2023/07/03	16	96.19	19	95.86	95.70	-3	105,150	0.00%
2023/06/30	29.1	88.87	87.5	87.30	90.80	-58.4	104,322	-0.06%
2023/06/29	70	82.71	53.3	82.63	83.60	16.7	103,396	0.02%
2023/06/28	45.2	80.93	45	81.55	78.70	0.2	101,949	0.00%
2023/06/27	12.3	80.42	24	81.47	79.60	-11.7	100,933	-0.01%
2023/06/26	28	82.19	37	82.72	82.80	-9	100,256	-0.01%
2023/06/21	90	83.84	63.1	82.42	84.10	26.9	99,270	0.03%
2023/06/20	51.2	77.47	20	77.50	77.70	31.2	97,590	0.03%
2023/06/19	29.2	79.26	25.7	80.03	78.40	3.5	96,478	0.00%
2023/06/16	21	81.24	32	80.80	80.20	-11	95,723	-0.01%
2023/06/15	66	79.00	99	80.35	80.20	-33	93,255	-0.04%
2023/06/14	116	75.65	113.1	75.68	76.70	2.9	90,825	0.00%	大買/大賣/
2023/06/13	49	71.58	63	72.13	71.80	-14	87,985	-0.02%
2023/06/12	46	71.52	34	72.42	70.70	12	86,804	0.01%
2023/06/09	62	71.90	100.3	71.87	73.00	-38.3	84,944	-0.05%
2023/06/08	24	69.49	24.1	69.41	68.00	-0.1	82,605	0.00%
2023/06/07	57.2	69.82	25	69.63	68.60	32.1	81,273	0.04%
2023/06/06	8.2	70.88	20	70.84	70.60	-11.8	79,813	-0.01%
2023/06/05	220	71.93	232	70.94	71.00	-12	79,062	-0.02%	大買/大賣/
2023/06/02	91	72.56	119.4	72.01	71.10	-28.4	77,459	-0.04%	大賣/
2023/06/01	49.1	68.18	21.2	67.39	69.40	28	73,617	0.04%
2023/05/31	22.1	66.57	24	66.82	66.70	-1.9	71,367	0.00%
2023/05/30	29.2	67.19	52.1	67.74	66.30	-22.9	66,044	-0.03%
2023/05/29	52.1	68.36	26.2	68.35	68.00	26	63,640	0.04%
2023/05/26	76.2	67.01	69.4	64.65	65.00	6.8	60,859	0.01%
2023/05/25	103	61.41	106.7	61.00	61.70	-3.7	56,693	-0.01%	大買/大賣/
2023/05/24	40	55.71	31.2	55.42	56.10	8.8	53,445	0.02%
2023/05/23	24	54.23	17.6	53.96	53.60	6.4	51,926	0.01%
2023/05/22	5.2	52.94	46	52.80	52.70	-40.8	50,829	-0.08%
2023/05/19	43	52.61	47.3	52.09	53.20	-4.3	49,902	-0.01%
2023/05/18	32	51.04	16.4	50.89	50.60	15.6	48,118	0.03%
2023/05/17	1.2	49.10	0	0.00	49.45	1.2	46,770	0.00%
2023/05/16	10.1	48.89	60.2	48.59	48.45	-50.2	45,829	-0.11%
2023/05/15	20.1	49.01	14.1	48.97	48.50	6	44,747	0.01%
2023/05/12	9.1	48.26	39.6	50.46	50.10	-30.5	43,504	-0.07%
2023/05/11	3.1	47.83	5	47.70	47.50	-2	40,848	0.00%
2023/05/10	40.1	48.01	6.1	48.24	48.10	34	40,176	0.08%
2023/05/09	9.2	49.82	2	49.55	50.00	7.2	39,277	0.02%
2023/05/08	4	50.25	10.1	51.06	49.90	-6.1	38,509	-0.02%
2023/05/05	1	49.45	27	49.51	49.15	-26	37,793	-0.07%
2023/05/04	36.1	49.04	11	49.43	49.55	25.1	37,416	0.07%
2023/05/03	34.1	48.88	39	49.25	48.95	-4.9	36,729	-0.01%
2023/05/02	24	49.90	51	49.95	50.10	-27	36,394	-0.07%
2023/04/28	2	46.33	3	45.95	46.50	-1	35,295	0.00%
2023/04/27	1	45.95	1.2	45.84	46.00	-0.2	34,667	0.00%
2023/04/26	0.1	44.85	37	44.62	45.00	-36.9	33,828	-0.11%
2023/04/25	46.1	43.69	30	43.88	43.70	16.1	32,985	0.05%
2023/04/24	12.1	46.25	23	46.26	46.20	-11	31,630	-0.03%
2023/04/21	13	44.08	28	44.58	44.50	-15	30,785	-0.05%
2023/04/20	0	0.00	13	45.71	45.80	-13	29,599	-0.04%
2023/04/19	4	46.03	46	45.96	45.65	-42	28,817	-0.15%
2023/04/18	17	43.50	6.5	43.50	43.45	10.5	27,272	0.04%
2023/04/17	2	44.18	10.1	44.50	44.20	-8.1	26,654	-0.03%
2023/04/14	12	44.22	4	43.75	43.95	8	26,180	0.03%
2023/04/13	12	44.53	7	44.46	44.45	5	25,236	0.02%
2023/04/12	22	44.95	32.1	44.77	45.15	-10.1	24,386	-0.04%
2023/04/11	3	43.60	10	43.45	43.45	-7	23,306	-0.03%
2023/04/10	36	42.64	61.3	42.84	43.40	-25.3	22,753	-0.11%
2023/04/07	3.2	40.54	8.3	41.39	40.60	-5.2	21,414	-0.02%
2023/04/06	13.2	41.19	22	41.37	41.40	-8.8	20,966	-0.04%
2023/03/31	27	41.56	46	41.43	41.85	-19	20,410	-0.09%
2023/03/30	70.2	41.17	116	41.33	41.60	-45.8	19,804	-0.23%	大賣/
2023/03/29	13	39.73	7	39.40	39.55	6	18,541	0.03%
2023/03/28	44	39.97	21	39.55	39.40	23	18,323	0.13%
2023/03/27	28	40.97	33	41.02	41.20	-5	18,137	-0.03%
2023/03/24	24	39.03	20.3	39.53	40.00	3.7	17,776	0.02%
2023/03/23	11	38.88	26	39.25	39.65	-15	16,814	-0.09%
2023/03/22	6	37.68	14	38.04	38.20	-8	15,790	-0.05%
2023/03/21	5	37.26	7.5	37.18	37.55	-2.5	15,307	-0.02%
2023/03/20	0	0.00	22.3	35.59	35.90	-22.3	14,354	-0.16%
2023/03/17	4	34.94	1	34.95	34.95	3	14,196	0.02%
2023/03/16	7	34.61	6	34.52	34.55	1	13,982	0.01%
2023/03/15	0.1	34.40	7	34.63	34.50	-6.9	13,837	-0.05%
2023/03/14	0	0.00	13.1	33.55	33.55	-13.1	13,442	-0.10%
2023/03/13	0	0.00	3	33.65	33.65	-3	13,450	-0.02%
2023/03/10	0	0.00	5	33.56	33.60	-5	13,325	-0.04%
2023/03/09	0	0.00	4	33.85	33.95	-4	13,293	-0.03%
2023/03/08	0	0.00	8	33.66	33.80	-8	13,102	-0.06%
2023/03/07	0	0.00	2	33.10	33.15	-2	12,831	-0.02%
2023/03/06	1	32.80	0.7	32.85	32.85	0.3	12,700	0.00%
2023/03/03	1	32.50	2	32.55	32.65	-1	12,665	-0.01%
2023/02/24	2	33.15	2	33.05	33.15	0	12,354	0.00%
2023/02/23	1	32.15	5	32.20	32.20	-4	11,845	-0.03%
2023/02/20	0	0.00	1.3	31.66	31.70	-1.3	11,823	-0.01%
2023/02/17	0	0.00	1	31.60	31.65	-1	11,955	-0.01%
2023/02/16	0	0.00	3	31.60	31.50	-3	12,054	-0.02%
2023/02/07	1	31.90	2	31.90	31.95	-1	12,556	-0.01%
2023/02/06	1	31.85	5	31.85	31.95	-4	12,536	-0.03%
2023/02/03	0	0.00	6	31.75	31.95	-6	12,466	-0.05%
2023/02/02	0	0.00	4	31.65	31.80	-4	12,352	-0.03%
2023/02/01	6	31.39	1.2	31.34	31.40	4.8	12,154	0.04%
2023/01/30	0	0.00	11	30.88	31.20	-11	11,639	-0.09%
2023/01/11	0	0.00	1	30.25	30.30	-1	11,486	-0.01%
2023/01/04	0	0.00	20	29.30	29.40	-20	11,325	-0.18%
2023/01/03	0	0.00	1	29.10	29.20	-1	11,411	-0.01%
2022/12/29	0.2	29.00	1	29.45	29.45	-0.8	11,320	-0.01%
2022/12/28	2	29.10	0	0.00	29.30	2	11,333	0.02%
2022/12/27	0	0.00	1	29.70	29.70	-1	11,395	-0.01%
2022/12/23	1	29.70	0	0.00	29.90	1	11,554	0.01%
2022/12/21	2	30.25	16	30.17	30.05	-14	11,359	-0.12%
2022/12/19	2	30.40	15	30.16	30.50	-13	10,535	-0.12%
2022/12/16	20	29.60	9	29.87	30.00	11	9,847	0.11%
2022/12/15	0	0.00	1.1	29.14	29.30	-1.1	9,325	-0.01%
2022/12/14	0	0.00	5	29.13	29.15	-5	9,391	-0.05%
2022/12/13	2	29.00	3	28.83	28.90	-1	9,446	-0.01%
2022/12/09	0	0.00	1	28.30	28.40	-1	9,552	-0.01%
2022/12/08	0	0.00	1	27.75	27.80	-1	9,404	-0.01%
2022/12/05	1	27.40	0	0.00	27.35	1	9,314	0.01%
2022/12/01	1	27.45	2	27.60	27.50	-1	9,279	-0.01%
2022/11/25	1	27.30	0	0.00	27.25	1	9,273	0.01%
2022/11/24	1	27.35	0	0.00	27.35	1	9,309	0.01%
2022/11/17	1	27.55	0	0.00	27.95	1	9,526	0.01%
2022/11/16	1	27.45	0	0.00	27.70	1	9,458	0.01%
2022/11/14	1	27.50	0	0.00	27.50	1	9,287	0.01%
2022/11/11	2	27.33	1	27.50	27.50	1	9,163	0.01%
2022/11/10	1	27.20	0	0.00	27.20	1	8,994	0.01%
2022/11/08	1	27.20	10	27.25	27.25	-9	9,048	-0.10%
2022/11/07	10	26.80	12	27.60	26.80	-2	8,928	-0.02%
2022/11/04	2	25.25	0	0.00	25.35	2	8,804	0.02%
2022/11/02	1.1	26.00	0	0.00	25.95	1.1	8,781	0.01%
2022/10/28	0.1	25.90	0	0.00	25.80	0.1	9,060	0.00%
2022/10/27	0	0.00	0	26.05	26.00	0	9,140	0.00%
2022/10/25	0	0.00	1	26.20	25.95	-1	9,235	-0.01%
2022/10/21	2	26.20	0	0.00	26.10	2	9,298	0.02%
2022/10/20	0	0.00	2	26.65	26.35	-2	9,352	-0.02%
2022/10/17	0	0.00	1	26.20	26.60	-1	8,831	-0.01%
2022/10/13	2	26.60	0	0.00	26.50	2	8,757	0.02%
2022/10/11	1	26.55	0	0.00	26.30	1	8,716	0.01%
2022/10/07	0	0.00	0.1	27.00	26.80	-0.1	8,691	0.00%
2022/10/06	1	27.15	1	27.15	27.00	0	8,712	0.00%
2022/10/04	1	27.30	0	0.00	27.10	1	8,827	0.01%
2022/10/03	1.3	26.50	1	26.45	26.75	0.3	8,819	0.00%
2022/09/28	1	26.75	1	26.85	26.85	0	9,189	0.00%
2022/09/27	0	0.00	3	26.90	26.85	-3	9,365	-0.03%
2022/09/26	2	26.80	0	0.00	26.95	2	9,479	0.02%
2022/09/20	1	27.40	1	27.80	27.80	0	9,690	0.00%
2022/09/19	0	0.00	3	27.28	27.55	-3	9,452	-0.03%
2022/09/16	4.1	27.15	0	0.00	27.35	4.1	9,314	0.04%
2022/09/15	0	0.00	2	27.63	27.35	-2	9,093	-0.02%
2022/09/14	2	27.35	0	0.00	27.40	2	9,045	0.02%
2022/09/13	0	0.00	1	27.65	27.65	-1	9,082	-0.01%
2022/09/12	1	27.30	1	27.45	27.40	0	9,175	0.00%
2022/09/08	0	26.75	0	0.00	27.20	0	9,338	0.00%
2022/09/05	1	27.20	0	0.00	27.15	1	9,307	0.01%
2022/09/01	2	27.40	2	27.45	27.45	0	9,245	0.00%
2022/08/31	1	27.60	1	27.70	27.70	0	9,214	0.00%
2022/08/30	2	27.43	1	27.55	27.50	1	9,167	0.01%
2022/08/19	0	0.00	1	28.45	28.50	-1	9,069	-0.01%
2022/08/18	0	0.00	3	28.15	28.35	-3	9,070	-0.03%
2022/08/16	1	27.90	0	0.00	28.20	1	9,090	0.01%
2022/08/15	2	28.00	0	0.00	27.90	2	9,039	0.02%
2022/08/10	0	0.00	3	28.00	28.15	-3	8,842	-0.03%
2022/08/09	0	0.00	2	27.65	28.00	-2	8,789	-0.02%
2022/08/08	2	27.63	1	27.60	27.65	1	8,686	0.01%
2022/08/05	0	0.00	2	27.08	27.35	-2	8,636	-0.02%
2022/08/04	0	26.75	1	26.70	26.70	-1	8,585	-0.01%
2022/08/03	0	26.75	1	26.45	26.85	-1	8,611	-0.01%
2022/08/02	10.9	26.39	1	26.10	26.40	9.9	8,779	0.11%
2022/07/27	0	0.00	1	25.90	26.00	-1	8,975	-0.01%
2022/07/26	0	0.00	1	25.30	25.40	-1	8,980	-0.01%
2022/07/25	1	25.25	0	0.00	25.20	1	9,026	0.01%
2022/07/22	0	0.00	5	25.10	25.10	-5	9,154	-0.05%
2022/07/21	1	24.90	0	0.00	25.10	1	9,340	0.01%
2022/07/20	5	25.03	0	0.00	24.90	5	9,412	0.05%
2022/07/19	1	24.50	0	0.00	24.65	1	9,608	0.01%
2022/07/15	10	24.30	5	24.25	24.45	5	9,614	0.05%
2022/07/14	0	0.00	1	24.35	24.30	-1	9,570	-0.01%
2022/07/13	6	24.17	0	0.00	23.95	6	9,570	0.06%
2022/07/12	6	24.05	0	0.00	23.95	6	9,525	0.06%
2022/07/11	2	24.55	0	0.00	24.45	2	9,411	0.02%
2022/07/06	5	23.50	1	23.85	23.40	4	9,172	0.04%
2022/07/05	5	26.20	0	0.00	26.25	5	8,734	0.06%
2022/07/04	5	26.40	0	0.00	26.30	5	8,555	0.06%
2022/07/01	13	26.52	0	0.00	26.35	13	8,570	0.15%
2022/06/30	4	26.86	0	0.00	26.70	4	8,398	0.05%
2022/06/29	1	27.65	0	0.00	27.65	1	8,141	0.01%
2022/06/28	4	28.14	0	0.00	28.30	4	8,119	0.05%
2022/06/27	2	28.48	1	28.50	28.45	1	8,146	0.01%
2022/06/24	0	0.00	0.6	28.50	28.70	-0.6	8,126	-0.01%
2022/06/22	1	28.45	5	28.60	28.55	-4	8,101	-0.05%
2022/06/21	1	28.65	1.5	28.58	28.75	-0.5	8,161	-0.01%
2022/06/20	3	28.25	5	28.60	28.20	-2	8,198	-0.02%
2022/06/17	0	0.00	7	28.53	28.95	-7	8,162	-0.09%
2022/06/15	0	0.00	1	28.80	28.90	-1	8,172	-0.01%
2022/06/14	0	0.00	2	28.70	28.80	-2	8,305	-0.02%
2022/06/13	1	28.25	1	28.55	28.45	0	8,367	0.00%
2022/06/09	0	0.00	1	28.75	28.75	-1	8,437	-0.01%
2022/06/08	1	28.60	0	0.00	28.65	1	8,456	0.01%
2022/06/06	0	0.00	31	28.79	28.55	-31	8,762	-0.35%
2022/06/02	0	0.00	4	28.69	28.80	-4	8,880	-0.05%
2022/06/01	0	0.00	1	28.70	28.60	-1	9,181	-0.01%
2022/05/31	1	28.55	0	0.00	28.40	1	9,331	0.01%
2022/05/30	0	0.00	5	28.20	28.20	-5	9,486	-0.05%
2022/05/27	0	0.00	42	27.75	27.65	-42	9,786	-0.43%
2022/05/26	1	27.40	7	27.60	27.35	-6	10,328	-0.06%
2022/05/25	8	27.27	0	0.00	27.25	8	14,865	0.05%
2022/05/24	40	27.35	5.7	27.37	27.30	34.3	15,680	0.22%
2022/05/23	3	27.60	0	0.00	27.60	3	16,041	0.02%
2022/05/19	2	27.80	0.2	27.80	28.05	1.8	16,453	0.01%
2022/05/18	1	27.90	63	27.90	27.85	-62	16,634	-0.37%
2022/05/17	0	0.00	1	27.85	27.85	-1	16,654	-0.01%
2022/05/16	0	0.00	1	27.70	27.60	-1	16,825	-0.01%
2022/05/13	4	27.10	6	27.10	27.15	-2	17,090	-0.01%
2022/05/12	1	27.00	2	27.05	27.00	-1	17,210	-0.01%
2022/05/11	1	27.40	0	0.00	27.30	1	17,331	0.01%
2022/05/10	6	27.38	1	27.20	27.40	5	17,953	0.03%
2022/05/09	9	27.65	0	0.00	27.70	9	18,037	0.05%
2022/05/06	0	0.00	1	29.00	29.05	-1	18,036	-0.01%
2022/05/04	2	28.75	0	0.00	28.80	2	18,422	0.01%
2022/05/03	1	28.50	1	28.50	28.65	0	18,862	0.00%
2022/04/28	1	28.25	0	0.00	28.40	1	19,548	0.01%
2022/04/26	0	0.00	1	28.85	28.85	-1	20,920	0.00%
2022/04/25	3	28.73	3	28.80	28.60	0	20,981	0.00%
2022/04/20	3	29.28	0	0.00	29.15	3	21,222	0.01%
2022/04/19	0	0.00	1	29.50	29.25	-1	21,442	0.00%
2022/04/15	1	29.35	3	29.30	29.40	-2	21,712	-0.01%
2022/04/14	1	29.50	2	29.45	29.50	-1	21,752	0.00%
2022/04/13	1	29.20	0	0.00	29.40	1	21,823	0.00%
2022/04/12	2	29.15	0	0.00	29.00	2	21,825	0.01%
2022/04/11	2	29.13	0	0.00	29.05	2	21,787	0.01%
2022/04/08	24	29.24	0	0.00	29.15	24	21,735	0.11%
2022/04/07	4	29.54	0	0.00	29.25	4	21,684	0.02%
2022/04/06	13	29.80	88	29.84	29.80	-75	21,532	-0.35%
2022/04/01	1	29.75	2	29.90	29.90	-1	21,560	0.00%
2022/03/31	1	29.90	1	30.10	29.75	0	21,547	0.00%
2022/03/30	52	29.86	0	0.00	29.85	52	21,445	0.24%
2022/03/29	5	29.79	0	0.00	29.80	5	21,425	0.02%
2022/03/28	9	29.68	0	0.00	29.95	9	21,459	0.04%
2022/03/25	19	29.92	1	29.90	29.85	18	21,537	0.08%
2022/03/24	1	29.70	0	0.00	29.70	1	21,579	0.00%
2022/03/23	57	30.11	0	0.00	29.80	57	21,573	0.26%
2022/03/22	0	0.00	10	30.15	30.00	-10	21,462	-0.05%
2022/03/21	3	30.10	1	30.10	30.05	2	21,350	0.01%
2022/03/18	0	0.00	4	29.74	29.75	-4	21,183	-0.02%
2022/03/17	5	29.54	0	0.00	29.60	5	21,161	0.02%
2022/03/16	1	29.45	0	0.00	29.50	1	20,999	0.00%
2022/03/15	11	29.39	0	0.00	29.35	11	20,977	0.05%
2022/03/10	0	0.00	3	29.27	29.45	-3	20,969	-0.01%
2022/03/09	4	28.93	0	0.00	28.80	4	20,932	0.02%
2022/03/08	0	0.00	2	29.08	28.95	-2	20,708	-0.01%
2022/03/07	1	29.05	0	0.00	28.90	1	20,692	0.00%
2022/03/04	5	29.30	0	0.00	29.50	5	20,859	0.02%
2022/03/03	4	29.49	5	29.41	29.50	-1	20,771	0.00%
2022/03/02	1	29.45	0	0.00	29.35	1	20,565	0.00%
2022/02/25	2	29.53	0	0.00	29.40	2	19,738	0.01%
2022/02/24	5	29.35	4	29.24	29.25	1	15,179	0.01%
2022/02/23	1	29.95	0	0.00	30.00	1	14,379	0.01%
2022/02/22	2	30.18	6	30.13	30.25	-4	14,076	-0.03%
2022/02/21	3	30.33	1	30.10	30.30	2	13,822	0.01%
2022/02/18	3	30.30	0	0.00	30.30	3	13,645	0.02%
2022/02/16	7	30.40	1	30.40	30.40	6	13,387	0.04%
2022/02/15	4	30.20	6	30.51	30.65	-2	13,191	-0.02%
2022/02/14	5	30.45	0	0.00	30.30	5	12,885	0.04%
2022/02/10	5	30.72	0	0.00	30.80	5	12,609	0.04%
2022/02/09	1	31.90	1	32.00	32.00	0	12,229	0.00%
2022/02/08	0	0.00	3	31.95	32.00	-3	12,001	-0.02%
2022/02/07	0	0.00	2	31.50	31.60	-2	11,987	-0.02%
2022/01/24	0	0.00	5	30.77	31.45	-5	11,204	-0.04%
2022/01/21	1	30.90	0	0.00	31.25	1	10,801	0.01%
2022/01/20	4.5	31.17	22	31.28	31.50	-17.5	10,475	-0.17%
2022/01/19	26	31.15	30	31.05	30.95	-4	9,896	-0.04%
2022/01/18	2	30.03	0	0.00	30.00	2	8,844	0.02%
2022/01/17	3	30.05	0	0.00	30.15	3	8,720	0.03%
2022/01/12	0	0.00	2	29.48	29.75	-2	8,633	-0.02%
2022/01/11	0	0.00	1	29.35	29.35	-1	8,401	-0.01%
2022/01/10	2	29.15	0	0.00	29.10	2	8,222	0.02%
2022/01/07	10	29.10	0	0.00	29.05	10	8,195	0.12%
2022/01/06	2	29.05	0	0.00	28.95	2	8,183	0.02%
2022/01/05	0	0.00	1	29.10	29.05	-1	8,214	-0.01%
2021/12/27	0	0.00	1	29.15	29.20	-1	8,883	-0.01%
2021/12/24	0	0.00	2	29.15	29.10	-2	8,970	-0.02%
2021/12/20	1.4	28.74	0	0.00	28.90	1.4	8,949	0.02%
2021/12/17	1	28.85	0	0.00	28.85	1	8,894	0.01%
2021/12/16	15.2	28.97	0	0.00	29.05	15.2	8,842	0.17%
2021/12/15	2	28.90	0	0.00	29.00	2	8,920	0.02%
2021/12/14	0.1	29.00	0	0.00	29.00	0.1	9,055	0.00%
2021/12/13	0.1	29.20	0	0.00	29.00	0.1	9,093	0.00%
2021/12/10	1	29.15	0	0.00	29.25	1	9,183	0.01%
2021/12/09	1	29.10	0	0.00	29.15	1	9,208	0.01%
2021/12/08	1	29.10	0.2	29.25	29.20	0.8	9,224	0.01%
2021/12/06	0	0.00	6	29.22	29.30	-6	9,161	-0.07%
2021/12/02	0	0.00	10	29.10	29.15	-10	9,150	-0.11%
2021/12/01	2	29.08	0	0.00	29.30	2	9,177	0.02%
2021/11/30	2	28.60	2	29.78	28.60	0	9,029	0.00%
2021/11/26	7	29.28	0	0.00	29.15	7	8,478	0.08%
2021/11/25	0	0.00	7	29.55	29.65	-7	8,556	-0.08%
2021/11/24	1	29.05	4	29.20	29.35	-3	8,523	-0.04%
2021/11/23	1	29.15	0	0.00	29.10	1	8,519	0.01%
2021/11/19	1	29.15	2	29.10	29.20	-1	8,606	-0.01%
2021/11/17	1	28.80	0	0.00	28.80	1	8,680	0.01%
2021/11/16	0	0.00	14	28.80	29.05	-14	8,713	-0.16%
2021/11/15	0	0.00	2	28.78	28.75	-2	8,784	-0.02%
2021/11/12	1	28.70	0	0.00	28.80	1	8,839	0.01%
2021/11/11	10	28.70	4	28.70	28.65	6	8,921	0.07%
2021/11/10	0	0.00	40	28.90	28.95	-40	9,163	-0.44%
2021/11/09	1	28.50	0	0.00	28.85	1	9,297	0.01%
2021/11/08	42	28.39	0	0.00	28.45	42	9,288	0.45%
2021/11/05	0	0.00	2	29.45	29.55	-2	9,167	-0.02%
2021/11/04	0	0.00	6	29.79	29.80	-6	9,214	-0.07%
2021/11/03	1	29.10	3.2	29.20	29.30	-2.2	9,028	-0.02%
2021/11/02	0	0.00	10	29.05	29.20	-10	9,382	-0.11%
2021/11/01	1	28.95	1.3	29.14	29.10	-0.3	9,537	0.00%
2021/10/29	2	29.10	2	29.20	29.20	0	9,619	0.00%
2021/10/26	0	0.00	30.2	29.25	29.30	-30.2	10,226	-0.30%
2021/10/25	0	0.00	5	29.20	29.20	-5	10,286	-0.05%
2021/10/22	0	0.00	1	29.25	29.25	-1	10,483	-0.01%
2021/10/21	0	0.00	1	29.25	29.10	-1	10,481	-0.01%
2021/10/20	0	0.00	2	28.83	28.90	-2	10,426	-0.02%
2021/10/19	2	28.40	1	28.30	28.50	1	10,454	0.01%
2021/10/15	1	28.40	1	28.70	28.70	0	12,208	0.00%
2021/10/13	1	28.60	3	28.73	28.70	-2	12,980	-0.02%
2021/10/12	2	28.35	21	28.63	28.70	-19	13,135	-0.14%
2021/10/08	8	28.45	0	0.00	28.40	8	13,243	0.06%
2021/10/07	0	0.00	8	28.30	28.35	-8	13,279	-0.06%
2021/10/06	0	0.00	1	27.40	27.55	-1	13,170	-0.01%
2021/10/05	11	27.01	0.6	27.20	27.40	10.4	13,192	0.08%
2021/10/04	1	27.15	0	0.00	27.15	1	13,283	0.01%
2021/10/01	1	27.25	4	27.25	27.45	-3	13,427	-0.02%
2021/09/30	0	0.00	1	27.35	27.50	-1	13,451	-0.01%
2021/09/29	0	0.00	12	27.42	27.25	-12	13,541	-0.09%
2021/09/28	0	0.00	0.1	27.70	27.70	-0.1	13,644	0.00%
2021/09/27	3	27.70	0	0.00	27.60	3	13,995	0.02%
2021/09/23	0	0.00	8	27.75	27.75	-8	14,059	-0.06%
2021/09/22	0	0.00	11	27.56	27.40	-11	14,101	-0.08%
2021/09/17	3	27.63	8	27.75	27.70	-5	14,159	-0.04%
2021/09/16	0	0.00	4.1	27.55	27.70	-4.1	14,152	-0.03%
2021/09/15	1	27.85	20	27.68	27.75	-19	14,166	-0.13%
2021/09/14	0	0.00	11.1	27.25	27.20	-11.1	14,033	-0.08%
2021/09/13	11	27.04	4.1	27.05	27.05	6.9	14,016	0.05%
2021/09/10	2	27.20	2	27.10	27.15	0	14,056	0.00%
2021/09/09	1	27.10	2	27.15	27.10	-1	14,211	-0.01%
2021/09/08	24	27.13	2	27.15	27.20	22	14,292	0.15%
2021/09/07	10	27.40	0.6	27.55	27.45	9.5	14,376	0.07%
2021/09/06	1	27.65	11	27.72	27.55	-10	14,502	-0.07%
2021/09/02	0.1	27.65	0	0.00	27.50	0.1	14,725	0.00%
2021/09/01	5	27.55	0	0.00	27.55	5	14,856	0.03%
2021/08/30	3	27.52	0	0.00	27.65	3	14,854	0.02%
2021/08/25	1	27.80	0	0.00	27.75	1	15,092	0.01%
2021/08/24	2	27.50	8	27.49	27.60	-6	15,225	-0.04%
2021/08/23	0	0.00	4	27.05	26.95	-4	15,310	-0.03%
2021/08/20	0	27.10	3	26.80	26.90	-3	15,435	-0.02%
2021/08/19	6.9	26.71	10	26.65	26.70	-3.1	16,216	-0.02%
2021/08/18	17	26.76	8	26.90	27.00	9	16,212	0.06%
2021/08/17	5.2	26.80	4	26.89	26.75	1.2	16,279	0.01%
2021/08/16	1.2	26.99	0	0.00	26.70	1.2	16,316	0.01%
2021/08/13	1.1	27.15	1	27.15	27.15	0.1	16,292	0.00%
2021/08/12	1	27.25	0	0.00	27.35	1	16,283	0.01%
2021/08/11	0	0.00	1	27.25	27.20	-1	16,355	-0.01%
2021/08/10	4	27.13	0	0.00	27.20	4	16,448	0.02%
2021/08/09	10.1	27.25	0	0.00	27.30	10.1	16,610	0.06%
2021/08/06	16.1	27.42	4	27.60	27.70	12.1	16,679	0.07%
2021/08/05	11.1	27.12	0	0.00	27.10	11.1	16,561	0.07%
2021/08/04	8.1	27.20	0	0.00	27.30	8.1	16,863	0.05%
2021/08/03	25.2	27.18	1	27.30	27.40	24.2	17,018	0.14%
2021/08/02	3.3	27.52	5	27.45	27.60	-1.8	17,057	-0.01%
2021/07/30	1	27.95	0	0.00	27.75	1	16,996	0.01%
2021/07/29	0.2	28.15	22	27.98	28.00	-21.8	16,936	-0.13%
2021/07/28	13	27.91	11	28.02	28.05	2	17,088	0.01%
2021/07/27	19	28.16	0	0.00	28.15	19	17,297	0.11%
2021/07/26	1	28.15	0	0.00	28.10	1	17,603	0.01%
2021/07/23	2	28.05	0	0.00	28.10	2	17,588	0.01%
2021/07/22	4	28.16	1	28.65	28.20	3	17,556	0.02%
2021/07/21	41	28.22	1	28.10	28.05	40	17,414	0.23%
2021/07/20	54	31.39	13.5	31.34	31.20	40.5	16,072	0.25%
2021/07/19	3	31.47	1	31.70	31.65	2	15,731	0.01%
2021/07/16	5	31.70	0	0.00	31.75	5	15,823	0.03%
2021/07/15	1	31.95	0	0.00	31.95	1	15,840	0.01%
2021/07/14	0	0.00	3	32.30	32.10	-3	15,771	-0.02%
2021/07/13	4	32.55	0	0.00	32.20	4	15,830	0.03%
2021/07/09	10	32.75	4	32.71	32.70	6	15,802	0.04%
2021/07/08	1	32.85	1	33.00	32.80	0	16,007	0.00%
2021/07/07	0	0.00	12	32.76	32.75	-12	16,035	-0.07%
2021/07/06	1	32.50	1	32.75	32.70	0	16,221	0.00%
2021/07/05	5	32.69	1.4	32.73	32.55	3.6	16,263	0.02%
2021/07/02	22	32.17	21	32.01	32.35	1	16,203	0.01%
2021/06/30	10	30.95	0	0.00	31.00	10	16,096	0.06%
2021/06/29	0	0.00	7	30.80	30.75	-7	16,144	-0.04%
2021/06/28	0	0.00	2	30.95	30.80	-2	16,267	-0.01%
2021/06/25	1	30.80	8	30.74	30.80	-7	16,274	-0.04%
2021/06/24	1	30.45	0	0.00	30.40	1	16,354	0.01%
2021/06/23	1	30.45	0	0.00	30.40	1	16,487	0.01%
2021/06/22	1	30.40	1	30.75	30.40	0	16,918	0.00%
2021/06/21	1	30.70	0	0.00	30.30	1	17,834	0.01%
2021/06/18	1	30.65	2	30.90	30.65	-1	18,194	-0.01%
2021/06/17	1	30.75	0	0.00	30.60	1	18,405	0.01%
2021/06/16	2	30.80	10	30.88	30.60	-8	19,062	-0.04%
2021/06/10	3	30.07	0	0.00	30.25	3	19,681	0.02%
2021/06/09	7	30.28	0	0.00	30.20	7	19,730	0.04%
2021/06/08	2	30.65	2	30.65	30.65	0	19,762	0.00%
2021/06/07	1	30.55	0	0.00	30.55	1	19,818	0.01%
2021/06/04	3	30.92	0	0.00	30.95	3	19,841	0.02%
2021/06/03	2	31.25	0	0.00	31.25	2	19,870	0.01%
2021/06/01	1	31.40	3	31.42	31.40	-2	19,887	-0.01%
2021/05/31	2	30.40	0	0.00	30.75	2	19,846	0.01%
2021/05/28	4	30.10	6	30.15	30.55	-2	19,835	-0.01%
2021/05/27	1	29.60	0	0.00	29.55	1	19,905	0.01%
2021/05/26	4	29.93	7	29.94	29.70	-3	19,518	-0.02%
2021/05/25	1	29.55	6	29.65	29.55	-5	19,581	-0.03%
2021/05/24	3	29.15	1	28.95	29.30	2	19,634	0.01%
2021/05/21	3	29.28	0	0.00	29.10	3	19,682	0.02%
2021/05/20	3	29.33	0	0.00	29.20	3	19,584	0.02%
2021/05/19	2	28.80	0	0.00	29.15	2	19,594	0.01%
2021/05/18	3	28.55	4	28.58	28.70	-1	19,648	-0.01%
2021/05/17	5.1	27.97	0	0.00	27.90	5.1	19,605	0.03%
2021/05/13	0	0.00	10	29.35	29.70	-10	19,318	-0.05%
2021/05/12	2	29.90	13	30.00	30.00	-11	19,135	-0.06%
2021/05/11	1.1	30.52	2	30.85	30.50	-0.9	18,813	0.00%
2021/05/10	2	30.40	3	30.52	31.20	-1	18,683	-0.01%
2021/05/07	0	0.00	0.1	31.15	31.15	-0.1	19,015	0.00%
2021/05/06	0	0.00	1	31.10	30.75	-1	19,568	-0.01%
2021/05/05	1	31.00	0	30.85	30.80	1	20,029	0.00%
2021/05/04	5.1	31.06	7	31.02	31.15	-1.9	19,961	-0.01%
2021/05/03	0	0.00	1	31.85	31.65	-1	19,780	-0.01%
2021/04/27	7	32.61	0	0.00	32.60	7	19,730	0.04%
2021/04/26	1	32.90	20	32.55	32.80	-19	19,659	-0.10%
2021/04/23	2.1	32.23	13	32.34	32.45	-10.9	19,574	-0.06%
2021/04/22	7	32.65	3	32.78	32.55	4	19,688	0.02%
2021/04/21	22	33.05	2	32.95	33.00	20	19,681	0.10%
2021/04/20	0	0.00	1.6	33.14	33.10	-1.6	19,604	-0.01%
2021/04/19	0	0.00	2	33.10	33.05	-2	19,556	-0.01%
2021/04/15	1	32.75	0	0.00	32.85	1	19,541	0.01%
2021/04/14	12	32.75	4.3	32.90	33.00	7.7	19,450	0.04%
2021/04/13	1	33.40	0	0.00	33.15	1	19,250	0.01%
2021/04/12	10	33.47	3	33.58	33.40	7	19,191	0.04%
2021/04/09	10	33.70	5	33.74	33.70	5	19,040	0.03%
2021/04/08	3	33.60	1	33.65	33.55	2	18,929	0.01%
2021/04/07	6	33.53	0	0.00	33.45	6	18,819	0.03%
2021/04/06	6	33.52	0	0.00	33.40	6	18,656	0.03%
2021/04/01	2	33.48	0	0.00	33.40	2	18,698	0.01%
2021/03/31	1	33.50	0	0.00	33.50	1	18,637	0.01%
2021/03/30	1	33.55	5	33.85	33.85	-4	18,519	-0.02%
2021/03/29	7	33.29	0	0.00	33.55	7	18,451	0.04%
2021/03/26	0	0.00	2.5	33.29	33.45	-2.5	18,397	-0.01%
2021/03/25	10.3	33.21	1	33.00	33.20	9.3	18,661	0.05%
2021/03/24	8	33.78	6	33.80	33.75	2	18,375	0.01%
2021/03/23	0	0.00	9	34.56	34.75	-9	17,678	-0.05%
2021/03/22	0	0.00	7	34.16	34.35	-7	17,445	-0.04%
2021/03/19	3	34.20	19	34.02	33.85	-16	17,615	-0.09%
2021/03/18	3	33.97	53	33.67	33.85	-50	17,268	-0.29%
2021/03/17	0	0.00	4	32.59	32.65	-4	16,685	-0.02%
2021/03/16	0	0.00	1	32.50	32.60	-1	16,767	-0.01%
2021/03/15	2	32.60	2	32.80	32.60	0	16,836	0.00%
2021/03/12	5	32.37	3	32.55	32.40	2	16,874	0.01%
2021/03/11	0	0.00	4	32.24	32.25	-4	16,894	-0.02%
2021/03/10	0	0.00	2	32.23	32.10	-2	16,992	-0.01%
2021/03/09	2	31.90	11	31.86	32.00	-9	17,174	-0.05%
2021/03/08	5	31.74	6.1	31.77	31.80	-1.1	17,336	-0.01%
2021/03/05	0	0.00	1	31.40	31.65	-1	17,400	-0.01%
2021/03/04	6	31.13	0	0.00	31.35	6	17,900	0.03%
2021/03/03	7	31.26	0	0.00	31.40	7	17,975	0.04%
2021/03/02	1	31.40	0	0.00	31.35	1	17,826	0.01%
2021/02/26	18	31.43	2	32.00	32.00	16	17,634	0.09%
2021/02/25	31	31.78	3	31.90	31.70	28	17,263	0.16%
2021/02/24	14	31.85	5	32.25	31.90	9	17,199	0.05%
2021/02/23	3	31.67	7	31.72	31.80	-4	17,047	-0.02%
2021/02/22	2	31.20	1	31.25	31.30	1	16,982	0.01%
2021/02/19	6.1	30.87	0	0.00	31.15	6.1	17,001	0.04%
2021/02/18	11	30.85	0	0.00	30.80	11	17,007	0.06%
2021/02/17	0	0.00	1	31.10	31.00	-1	17,080	-0.01%
2021/02/05	1	30.80	0	0.00	30.80	1	17,294	0.01%
2021/02/02	3	30.95	1	31.30	31.15	2	17,264	0.01%
2021/02/01	22	30.89	0	0.00	31.10	22	17,212	0.13%
2021/01/29	7	31.70	10	31.85	31.25	-3	17,075	-0.02%
2021/01/28	4	32.38	10	32.71	32.70	-6	16,547	-0.04%
2021/01/27	1	32.30	15.3	32.24	32.35	-14.3	15,969	-0.09%
2021/01/26	10	31.38	12	30.87	30.85	-2	15,400	-0.01%
2021/01/25	0	0.00	7	31.06	31.20	-7	15,324	-0.05%
2021/01/22	0	0.00	6	30.78	30.70	-6	15,169	-0.04%
2021/01/21	6	29.94	0	0.00	29.90	6	15,053	0.04%
2021/01/20	23	30.29	0	0.00	30.00	23	15,065	0.15%
2021/01/18	1	30.70	10.6	30.65	30.65	-9.6	14,940	-0.06%
2021/01/15	1	31.75	10	31.12	31.00	-9	14,884	-0.06%
2021/01/14	30	31.54	36	31.25	31.65	-6	14,880	-0.04%
2021/01/13	15	30.82	0	0.00	30.90	15	14,588	0.10%
2021/01/12	5	30.76	6	30.68	30.85	-1	14,473	-0.01%
2021/01/11	14	30.86	12	30.79	31.00	2	14,358	0.01%
2021/01/08	3	30.58	3	30.80	31.00	0	14,310	0.00%
2021/01/07	10	30.50	0	0.00	30.50	10	14,310	0.07%
2021/01/06	6	30.22	0	0.00	30.35	6	14,332	0.04%
2021/01/05	11	30.45	0	0.00	30.50	11	14,261	0.08%
2021/01/04	20.1	30.88	10.3	30.80	30.80	9.8	14,338	0.07%
2020/12/31	0	0.00	2	30.95	31.00	-2	14,232	-0.01%
2020/12/30	0	0.00	1	30.75	31.15	-1	14,284	-0.01%
2020/12/29	4	31.05	0	0.00	30.95	4	14,241	0.03%
2020/12/28	2	31.05	1	30.90	31.05	1	14,242	0.01%
2020/12/23	3	30.00	4	30.05	30.00	-1	14,316	-0.01%
2020/12/22	1	30.15	0	0.00	30.05	1	14,312	0.01%
2020/12/21	2	29.50	20	29.70	30.05	-18	14,500	-0.12%
2020/12/17	6	30.53	0	30.40	30.40	6	14,367	0.04%
2020/12/16	11	30.33	22	30.72	31.05	-11	14,155	-0.08%
2020/12/15	7	30.09	51	30.09	30.05	-44	14,004	-0.31%
2020/12/14	10	30.72	1	31.05	31.05	9	13,637	0.07%
2020/12/11	6	31.44	6	31.37	31.60	0	13,407	0.00%
2020/12/10	2	31.65	0	0.00	31.65	2	13,431	0.01%
2020/12/09	20	32.03	8.1	32.08	32.15	11.9	13,358	0.09%
2020/12/08	11	31.78	12	31.80	31.80	-1	13,298	-0.01%
2020/12/07	2	31.60	7	31.49	31.55	-5	13,328	-0.04%
2020/12/04	1	31.10	3	31.13	31.30	-2	13,346	-0.01%
2020/12/03	5	31.20	12	31.33	31.30	-7	13,311	-0.05%
2020/12/02	1	31.05	8	31.29	31.45	-7	13,065	-0.05%
2020/12/01	1	30.65	2	30.48	30.65	-1	12,992	-0.01%
2020/11/30	13.1	31.05	0	0.00	29.85	13.1	12,941	0.10%
2020/11/27	2	30.70	0	0.00	30.95	2	12,362	0.02%
2020/11/23	1	30.10	0.3	30.10	30.10	0.7	12,574	0.01%
2020/11/20	1	30.00	0	0.00	30.05	1	12,639	0.01%
2020/11/19	0	0.00	1	29.95	29.95	-1	13,095	-0.01%
2020/11/17	0	0.00	9	30.19	30.30	-9	13,303	-0.07%
2020/11/16	18	30.35	6	30.19	30.40	12	13,666	0.09%
2020/11/13	15	30.28	0	0.00	30.30	15	13,937	0.11%
2020/11/09	3	29.20	0	0.00	29.50	3	14,204	0.02%
2020/11/04	0	0.00	2	28.85	29.00	-2	14,677	-0.01%
2020/11/02	1	28.25	3	28.20	28.35	-2	14,923	-0.01%
2020/10/30	3	28.60	0	0.00	28.50	3	15,195	0.02%
2020/10/28	1	29.35	1	29.45	29.15	0	15,648	0.00%
2020/10/26	2	29.40	0	0.00	29.30	2	15,965	0.01%
2020/10/21	3	28.65	0	0.00	28.55	3	16,129	0.02%
2020/10/20	0	0.00	1	28.95	28.95	-1	16,591	-0.01%
2020/10/15	2	29.23	0	0.00	29.10	2	17,940	0.01%
2020/10/14	2	29.13	0	0.00	29.05	2	18,796	0.01%
2020/10/12	5	29.25	0	0.00	28.85	5	19,999	0.03%
2020/10/08	2	29.55	0	0.00	29.70	2	20,058	0.01%
2020/10/07	2	29.30	4	29.45	29.35	-2	20,337	-0.01%
2020/10/06	0	0.00	2	29.75	29.75	-2	20,617	-0.01%
2020/10/05	7	29.59	0	0.00	29.55	7	20,907	0.03%
2020/09/28	7	29.63	0	0.00	29.70	7	22,677	0.03%
2020/09/25	1	29.10	3	29.15	29.15	-2	23,163	-0.01%
2020/09/24	5	29.05	0	0.00	28.85	5	23,278	0.02%
2020/09/22	0	0.00	5	29.10	29.10	-5	23,223	-0.02%
2020/09/21	5	29.66	2	29.55	29.50	3	23,384	0.01%
2020/09/17	2	29.70	0	0.00	29.65	2	24,067	0.01%
2020/09/16	15	30.14	1	30.15	30.10	14	24,572	0.06%
2020/09/14	2	29.83	0	0.00	30.10	2	25,480	0.01%
2020/09/10	7	30.07	5	30.13	29.80	2	26,381	0.01%
2020/09/09	0	0.00	3	30.10	30.45	-3	26,211	-0.01%
2020/09/08	9	30.78	0	0.00	30.70	9	26,220	0.03%
2020/09/07	12	31.46	1	31.60	31.30	11	26,257	0.04%
2020/09/02	1	32.30	0	0.00	32.25	1	26,768	0.00%
2020/09/01	0	0.00	5	32.28	32.35	-5	26,957	-0.02%
2020/08/28	5	32.53	0	0.00	32.60	5	26,817	0.02%
2020/08/26	0	0.00	3	33.45	33.60	-3	26,905	-0.01%
2020/08/25	2	33.73	14	33.65	34.00	-12	26,848	-0.04%
2020/08/24	2	32.43	3	31.00	32.60	-1	26,739	0.00%
2020/08/21	1	31.30	1	31.20	31.30	0	26,576	0.00%
2020/08/20	8	31.16	0	0.00	30.90	8	26,599	0.03%
2020/08/19	14	32.66	3	33.05	32.40	11	26,146	0.04%
2020/08/18	2	34.00	0	0.00	33.90	2	25,677	0.01%
2020/08/17	0	0.00	2	34.63	34.50	-2	25,642	-0.01%
2020/08/14	17	34.89	5	34.97	34.75	12	25,563	0.05%
2020/08/13	11	35.07	3.5	34.84	34.85	7.5	25,531	0.03%
2020/08/12	1.5	34.30	1	34.30	34.70	0.5	25,390	0.00%
2020/08/11	3	34.23	0	0.00	34.00	3	25,355	0.01%
2020/08/10	6	34.43	0	0.00	34.50	6	25,399	0.02%
2020/08/07	0	0.00	2	34.85	34.90	-2	25,411	-0.01%
2020/08/06	2	34.70	1	34.80	34.95	1	25,295	0.00%
2020/08/05	6	35.10	2.1	35.16	34.90	3.9	25,235	0.02%
2020/08/04	4	34.50	2	34.98	35.00	2	24,978	0.01%
2020/08/03	1	34.20	0.3	33.85	33.85	0.7	24,798	0.00%
2020/07/31	0	0.00	1	34.35	34.50	-1	24,671	0.00%
2020/07/30	0	0.00	6	34.46	34.60	-6	24,446	-0.02%
2020/07/29	1	33.80	1	34.00	33.80	0	24,306	0.00%
2020/07/28	6	33.36	4	33.51	33.25	2	24,304	0.01%
2020/07/27	7	33.22	2	33.25	33.25	5	24,479	0.02%
2020/07/24	3	34.33	8	34.19	34.10	-5	24,440	-0.02%
2020/07/23	10	35.31	7	35.35	35.60	3	23,976	0.01%
2020/07/22	5	34.05	11	34.23	34.25	-6	23,476	-0.03%
2020/07/21	10	33.67	10	34.42	33.90	0	23,295	0.00%
2020/07/20	23	32.95	18	33.05	32.95	5	22,719	0.02%
2020/07/17	1	36.30	9	35.78	35.80	-8	21,717	-0.04%
2020/07/16	2	35.70	29	35.67	36.00	-27	21,458	-0.13%
2020/07/15	15	34.05	0	0.00	34.05	15	20,700	0.07%
2020/07/13	9	33.64	20	34.10	34.20	-11	20,361	-0.05%
2020/07/10	1	32.85	0	0.00	32.55	1	20,175	0.00%
2020/07/09	11	33.78	1	34.10	33.40	10	20,251	0.05%
2020/07/08	13	33.23	0	0.00	33.45	13	19,957	0.07%
2020/07/07	18	35.27	10	34.61	34.50	8	19,252	0.04%
2020/07/06	3	38.05	44.7	38.39	38.65	-41.7	18,297	-0.23%
2020/07/03	8	37.40	24	37.23	37.20	-16	17,841	-0.09%
2020/07/02	4	37.16	5	37.29	37.15	-1	17,796	-0.01%
2020/07/01	2	36.33	1	37.00	36.80	1	17,701	0.01%
2020/06/29	4	35.16	2	35.35	35.65	2	17,474	0.01%
2020/06/23	3	35.45	2.1	35.99	36.00	0.9	17,191	0.01%
2020/06/22	1	34.75	3.3	34.92	34.80	-2.3	17,223	-0.01%
2020/06/19	7	34.31	23.1	34.87	34.65	-16.1	16,876	-0.10%
2020/06/18	3	33.95	22	33.94	34.00	-19	16,268	-0.12%
2020/06/17	7	32.08	14.2	32.11	32.25	-7.2	15,614	-0.05%
2020/06/16	0	0.00	1	31.50	31.45	-1	15,581	-0.01%
2020/06/12	0	0.00	8.2	29.88	30.70	-8.2	15,963	-0.05%
2020/06/11	4	31.09	0	0.00	30.65	4	16,131	0.02%
2020/06/10	0	0.00	40	31.50	31.45	-40	16,046	-0.25%
2020/06/09	3	31.35	7	31.06	31.15	-4	16,115	-0.02%
2020/06/08	1	30.35	1	30.00	30.45	0	16,095	0.00%
2020/06/05	0	0.00	11	29.95	29.80	-11	15,920	-0.07%
2020/06/04	2	29.80	0	0.00	29.85	2	15,885	0.01%
2020/06/03	6	29.64	0	0.00	29.55	6	15,994	0.04%
2020/06/02	0	0.00	1	29.20	29.15	-1	15,975	-0.01%
2020/06/01	0	0.00	1	28.90	29.00	-1	15,911	-0.01%
2020/05/29	1	28.20	18	28.20	28.60	-17	15,862	-0.11%
2020/05/28	5	28.55	0	0.00	28.50	5	15,593	0.03%
2020/05/27	0	0.00	1.1	28.45	28.60	-1.1	15,671	-0.01%
2020/05/22	3	28.32	0	0.00	28.40	3	15,642	0.02%
2020/05/21	0	0.00	2	28.30	28.35	-2	15,516	-0.01%
2020/05/19	19	28.29	3	28.27	28.30	16	15,304	0.10%
2020/05/18	1	27.75	0	0.00	27.55	1	15,109	0.01%
2020/05/15	0	0.00	1	28.35	28.10	-1	14,963	-0.01%
2020/05/14	0	0.00	3	27.95	27.95	-3	14,826	-0.02%
2020/05/11	0	0.00	4	27.95	27.80	-4	14,438	-0.03%
2020/05/08	4	27.49	0.1	27.45	27.45	3.9	14,348	0.03%
2020/05/06	1	27.70	0	0.00	27.80	1	14,116	0.01%
2020/05/04	0	0.00	1	27.85	27.85	-1	14,076	-0.01%
2020/04/30	0	0.00	1	28.20	28.25	-1	14,023	-0.01%
2020/04/29	0	0.00	46	27.37	27.70	-46	13,812	-0.33%
2020/04/28	1	26.70	11	26.80	26.90	-10	13,693	-0.07%
2020/04/27	0	0.00	7	26.47	26.50	-7	14,075	-0.05%
2020/04/22	0	0.00	2	25.48	25.55	-2	14,082	-0.01%
2020/04/21	3	25.65	0	0.00	25.30	3	14,140	0.02%
2020/04/20	22	26.08	0	0.00	26.00	22	14,000	0.16%
2020/04/17	31	26.28	0	0.00	26.05	31	13,943	0.22%
2020/04/16	15	26.15	0	0.00	26.20	15	13,857	0.11%
2020/04/15	45	26.43	10	26.50	26.50	35	13,799	0.25%
2020/04/14	0	0.00	3	26.67	26.70	-3	13,667	-0.02%
2020/04/13	3	25.40	0	0.00	25.65	3	13,389	0.02%
2020/04/10	0	0.00	2	25.18	25.25	-2	13,364	-0.01%
2020/04/09	2	25.20	0	0.00	25.05	2	13,461	0.01%
2020/04/08	1	25.15	1	25.20	25.10	0	13,400	0.00%
2020/04/07	9	25.28	0	0.00	25.20	9	13,319	0.07%
2020/04/06	2	25.00	1	25.30	25.15	1	13,189	0.01%
2020/03/31	0	0.00	1	24.25	24.50	-1	12,762	-0.01%
2020/03/30	0	0.00	4	23.95	23.85	-4	12,531	-0.03%
2020/03/27	15	24.03	10	24.01	23.75	5	12,401	0.04%
2020/03/26	6	24.04	1	24.10	24.00	5	12,097	0.04%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	1	21.10	11	20.78	21.10	-10	11,524	-0.09%
2020/03/23	7	19.31	0	0.00	19.20	7	11,424	0.06%
2020/03/20	1	20.40	1	20.10	20.40	0	11,436	0.00%
2020/03/19	0	0.00	21	19.02	18.65	-21	11,212	-0.19%
2020/03/18	6	20.58	13	20.25	20.10	-7	10,953	-0.06%
2020/03/17	2	21.45	0	0.00	20.80	2	10,800	0.02%
2020/03/16	2	22.23	1	22.15	22.15	1	10,897	0.01%
2020/03/13	0	0.00	2.1	22.40	23.00	-2.1	10,808	-0.02%
2020/03/12	1	23.75	2	24.25	23.65	-1	10,546	-0.01%
2020/03/10	4	24.95	0	0.00	25.05	4	10,345	0.04%
2020/03/09	2	25.40	1	25.70	25.30	1	10,423	0.01%
2020/03/06	23	26.31	0	0.00	26.25	23	10,701	0.21%
2020/03/04	0	0.00	4	27.24	27.20	-4	10,769	-0.04%
2020/03/03	1	27.00	3	27.00	26.90	-2	10,713	-0.02%
2020/02/27	1	27.15	2	27.05	27.05	-1	10,841	-0.01%
2020/02/25	1	27.15	0	0.00	27.25	1	10,791	0.01%
2020/02/24	1	27.50	0	0.00	27.45	1	10,898	0.01%
2020/02/19	0	0.00	1	28.20	28.10	-1	11,376	-0.01%
2020/02/18	0	0.00	10	27.60	27.85	-10	11,906	-0.08%
2020/02/17	3	27.67	0	0.00	27.60	3	12,063	0.02%
2020/02/14	0	0.00	1	28.45	28.30	-1	12,350	-0.01%
2020/02/13	5	28.25	0	0.00	28.30	5	12,462	0.04%
2020/02/12	0	0.00	1	28.20	28.25	-1	12,603	-0.01%
2020/02/11	2	28.00	0	0.00	28.00	2	12,951	0.02%
2020/02/10	1	27.65	1	27.90	27.95	0	13,055	0.00%
2020/02/07	0	0.00	40	28.23	28.25	-40	13,396	-0.30%
2020/02/06	0	0.00	1	28.25	28.25	-1	13,598	-0.01%
2020/02/05	2	27.75	0.3	27.80	27.80	1.7	13,831	0.01%
2020/02/04	0	0.00	5	27.58	28.00	-5	13,873	-0.04%
2020/02/03	2	26.60	0	0.00	27.00	2	14,180	0.01%
2020/01/31	0	0.00	2	27.80	27.25	-2	14,150	-0.01%
2020/01/30	1	27.10	1	27.20	27.20	0	14,227	0.00%
2020/01/16	0	0.00	0	28.80	28.90	0	14,048	0.00%
2020/01/15	0	0.00	1	29.00	28.90	-1	14,243	-0.01%
2020/01/13	0	0.00	1	28.65	28.75	-1	14,328	-0.01%
2020/01/10	1	28.75	7	28.76	28.75	-6	14,387	-0.04%
2020/01/09	0	0.00	3	28.60	28.70	-3	14,426	-0.02%
2020/01/08	2	28.10	0	0.00	28.10	2	14,552	0.01%
2020/01/06	5	28.00	0	0.00	28.00	5	14,593	0.03%
2020/01/03	1	28.25	0	0.00	28.30	1	14,687	0.01%
2019/12/30	0	0.00	1.4	28.57	28.60	-1.4	14,838	-0.01%
2019/12/26	1	28.90	0	0.00	28.90	1	14,936	0.01%
2019/12/24	7	28.99	0	0.00	28.70	7	15,224	0.05%
2019/12/23	2	29.45	2	29.50	29.15	0	15,260	0.00%
2019/12/20	2	29.70	1	29.85	29.50	1	15,401	0.01%
2019/12/17	0	0.00	4.4	29.63	29.80	-4.4	16,488	-0.03%
2019/12/16	1	29.55	0	0.00	29.30	1	16,446	0.01%
2019/12/13	0	0.00	8	29.79	29.85	-8	16,464	-0.05%
2019/12/12	0	0.00	2.9	29.67	29.60	-2.9	16,528	-0.02%
2019/12/11	2	29.80	5	29.95	29.50	-3	16,473	-0.02%
2019/12/06	0	0.00	5.2	29.30	29.20	-5.2	16,193	-0.03%
2019/12/04	10	28.40	10	28.75	29.00	0	16,134	0.00%
2019/12/03	6	28.90	17	29.00	28.90	-11	16,043	-0.07%
2019/12/02	0.4	27.70	4.7	27.60	27.80	-4.3	15,582	-0.03%
2019/11/29	11	27.95	0	0.00	27.70	11	15,501	0.07%
2019/11/28	4	28.60	0	0.00	28.55	4	15,398	0.03%
2019/11/22	0	0.00	4	29.21	29.20	-4	15,395	-0.03%
2019/11/21	1.5	28.93	4	29.00	29.10	-2.5	15,428	-0.02%
2019/11/20	0	0.00	11	29.45	29.40	-11	15,357	-0.07%
2019/11/19	0	0.00	3.1	29.18	29.25	-3.1	15,375	-0.02%
2019/11/18	0	0.00	2	29.00	29.00	-2	15,283	-0.01%
2019/11/15	1	28.65	14	28.99	28.65	-13	15,348	-0.08%
2019/11/14	0	0.00	0.1	28.30	28.45	-0.1	14,816	0.00%
2019/11/13	0	0.00	20	28.28	28.15	-20	14,716	-0.14%
2019/11/12	0	0.00	1	27.85	27.80	-1	14,432	-0.01%
2019/11/08	0	0.00	19	28.13	28.35	-19	14,454	-0.13%
2019/11/07	0	0.00	10	27.50	27.40	-10	14,066	-0.07%
2019/11/06	0	0.00	7	27.25	27.25	-7	13,955	-0.05%
2019/11/05	6	27.73	1	27.85	27.85	5	13,638	0.04%
2019/11/04	0	0.00	6	28.15	28.40	-6	13,530	-0.04%
2019/11/01	0	0.00	0.6	27.85	28.00	-0.6	13,342	0.00%
2019/10/31	0	0.00	17.9	27.92	27.95	-17.9	13,405	-0.13%
2019/10/30	1	27.65	0	0.00	27.45	1	13,076	0.01%
2019/10/28	2	27.55	5	27.87	27.80	-3	12,961	-0.02%
2019/10/24	0	0.00	1	27.40	27.35	-1	12,854	-0.01%
2019/10/23	3	27.17	3	27.05	27.20	0	12,839	0.00%
2019/10/22	0	0.00	20	26.89	26.85	-20	12,684	-0.16%
2019/10/21	0	0.00	11	26.48	26.70	-11	12,887	-0.09%
2019/10/17	0	0.00	10	26.50	26.50	-10	13,667	-0.07%
2019/10/16	0	0.00	1	26.40	26.50	-1	13,844	-0.01%
2019/10/15	0	0.00	28	26.17	26.20	-28	13,844	-0.20%
2019/10/09	0	0.00	5	26.25	26.10	-5	13,797	-0.04%
2019/10/08	0	0.00	5	26.24	26.25	-5	13,737	-0.04%
2019/10/07	22	26.25	2	26.25	26.20	20	13,745	0.15%
2019/10/04	1	26.40	43.1	26.09	26.15	-42.1	13,782	-0.31%
2019/10/03	27	25.80	1	25.10	25.90	26	13,608	0.19%
2019/10/02	0	0.00	1	25.50	25.50	-1	13,621	-0.01%
2019/10/01	10	25.60	2	25.60	25.70	8	13,533	0.06%
2019/09/27	16	25.39	3	25.10	25.05	13	13,417	0.10%
2019/09/25	2	26.05	4	26.18	26.20	-2	13,181	-0.02%
2019/09/24	8	26.34	35	26.61	26.10	-27	13,081	-0.21%
2019/09/23	13	25.88	17	26.03	26.00	-4	12,571	-0.03%
2019/09/19	0	0.00	13.2	25.27	25.15	-13.2	11,799	-0.11%
2019/09/18	0	0.00	12	25.07	25.15	-12	11,715	-0.10%
2019/09/17	0	0.00	15.6	24.90	24.90	-15.6	11,552	-0.14%
2019/09/12	0	0.00	0	24.60	24.60	0	11,424	0.00%
2019/09/10	0	0.00	0.3	25.00	25.10	-0.3	11,467	0.00%
2019/09/09	0	0.00	13	24.92	25.00	-13	11,287	-0.12%
2019/09/06	10	25.00	5	25.15	25.00	5	11,269	0.04%
2019/09/04	3.8	24.83	1	24.80	24.85	2.8	11,087	0.03%
2019/09/02	0	0.00	7	24.84	24.80	-7	11,532	-0.06%
2019/08/30	5	24.80	36	24.88	24.90	-31	11,450	-0.27%
2019/08/29	0	0.00	1	24.25	24.30	-1	11,176	-0.01%
2019/08/22	0	0.00	19	24.54	24.55	-19	11,966	-0.16%
2019/08/21	0	0.00	5	24.35	24.35	-5	12,028	-0.04%
2019/08/20	5	24.15	36	24.14	24.25	-31	11,908	-0.26%
2019/08/19	0	0.00	1	23.70	23.70	-1	11,779	-0.01%
2019/08/16	0	0.00	30	23.68	23.60	-30	11,818	-0.25%
2019/08/15	0	0.00	38	23.04	23.50	-38	11,715	-0.32%
2019/08/13	10	23.35	3	23.37	23.35	7	11,695	0.06%
2019/08/12	0	0.00	4	22.58	22.50	-4	11,628	-0.03%
2019/08/08	0	0.00	6	22.51	22.40	-6	11,803	-0.05%
2019/08/07	4	22.38	2	22.55	22.30	2	11,897	0.02%
2019/08/06	3	22.17	2	22.30	22.30	1	12,198	0.01%
2019/08/05	8	22.55	8	22.45	22.45	0	12,441	0.00%
2019/08/02	4	22.80	0	0.00	22.80	4	12,476	0.03%
2019/08/01	11	23.15	3	23.25	23.25	8	12,473	0.06%
2019/07/31	11	23.25	104	23.40	23.30	-93	12,473	-0.75%	大賣/
2019/07/30	110	23.78	27	23.70	23.55	83	12,454	0.67%	大買/
2019/07/29	4	23.23	2	23.25	23.45	2	12,455	0.02%
2019/07/26	71	23.50	2	23.40	23.40	69	12,371	0.56%
2019/07/25	14	23.94	3	24.20	23.85	11	12,380	0.09%
2019/07/24	11	24.45	11	24.50	24.15	0	12,430	0.00%
2019/07/23	0	0.00	15	24.37	24.40	-15	12,412	-0.12%
2019/07/22	50	23.89	9	23.70	23.70	41	12,132	0.34%
2019/07/19	19	25.32	10.1	25.35	25.30	8.9	11,735	0.08%
2019/07/18	11	25.15	15	25.15	25.10	-4	11,203	-0.04%
2019/07/17	11	24.98	0	0.00	25.00	11	11,151	0.10%
2019/07/16	2	25.20	5	25.10	25.15	-3	11,174	-0.03%
2019/07/15	12	25.05	0	0.00	25.05	12	11,285	0.11%
2019/07/12	12	25.06	2	25.10	25.05	10	11,573	0.09%
2019/07/11	2	24.95	2	24.95	24.90	0	11,869	0.00%
2019/07/10	2	24.40	2	24.55	24.75	0	12,204	0.00%
2019/07/09	3	24.35	0	0.00	24.35	3	12,318	0.02%
2019/07/08	0.6	24.40	4	24.40	24.50	-3.4	12,482	-0.03%
2019/07/05	0	0.00	40	24.15	24.15	-40	12,679	-0.32%
2019/07/01	0	0.00	0.2	24.25	24.30	-0.2	14,354	0.00%
2019/06/28	0	0.00	1	24.20	24.20	-1	14,718	-0.01%
2019/06/27	18	24.21	0	0.00	24.30	18	14,990	0.12%
2019/06/25	0	0.00	0.7	23.90	23.90	-0.7	15,637	0.00%
2019/06/21	0	0.00	8	24.05	23.95	-8	18,037	-0.04%
2019/06/20	0	0.00	1	24.00	23.95	-1	18,336	-0.01%
2019/06/19	5	24.05	0	0.00	24.05	5	18,417	0.03%
2019/06/14	4	23.65	0	0.00	23.75	4	18,554	0.02%
2019/06/13	0	0.00	10	23.75	23.75	-10	18,569	-0.05%
2019/06/11	4	23.80	0	0.00	23.80	4	18,974	0.02%
2019/06/10	0	0.00	3	23.93	24.10	-3	18,880	-0.02%
2019/06/05	10	22.80	41.9	22.81	22.95	-31.9	18,424	-0.17%
2019/06/04	0	0.00	1	22.45	22.45	-1	18,383	-0.01%
2019/06/03	0	0.00	5	22.45	22.15	-5	18,382	-0.03%
2019/05/31	33	21.94	23	22.50	22.50	10	18,145	0.06%
2019/05/30	1	23.30	0	0.00	23.40	1	17,344	0.01%
2019/05/28	1	23.80	0	0.00	23.80	1	17,369	0.01%
2019/05/22	1	22.85	0	0.00	22.95	1	17,059	0.01%
2019/05/21	1	22.90	17	22.86	22.95	-16	17,077	-0.09%
2019/05/20	5	22.70	1	22.75	22.65	4	16,949	0.02%
2019/05/17	9	22.60	2	23.00	22.55	7	16,891	0.04%
2019/05/16	0	0.00	15	23.00	23.00	-15	16,731	-0.09%
2019/05/14	0	0.00	2	23.10	23.20	-2	16,539	-0.01%
2019/05/13	1	23.25	3	23.32	23.05	-2	16,265	-0.01%
2019/05/09	7	24.61	0	0.00	24.55	7	15,889	0.04%
2019/05/06	50	25.03	65	24.92	24.90	-15	16,503	-0.09%
2019/05/02	40	25.66	0	0.00	25.55	40	16,404	0.24%
2019/04/30	0	0.00	1	25.30	25.60	-1	16,271	-0.01%
2019/04/29	2	24.88	0	0.00	24.95	2	16,103	0.01%
2019/04/26	4	25.11	11	25.15	25.25	-7	16,098	-0.04%
2019/04/25	1	25.30	2	25.35	25.35	-1	16,093	-0.01%
2019/04/24	21	25.30	6	25.11	25.25	15	16,042	0.09%
2019/04/23	0	0.00	0.1	25.10	25.25	-0.1	16,059	0.00%
2019/04/22	5	25.17	16.1	25.25	25.15	-11.1	15,843	-0.07%
2019/04/19	5	25.55	3	25.35	25.35	2	15,637	0.01%
2019/04/18	1	26.05	6	25.88	25.70	-5	15,442	-0.03%
2019/04/17	0	0.00	8	26.13	25.75	-8	15,131	-0.05%
2019/04/16	32	25.95	39	25.95	26.00	-7	14,747	-0.05%
2019/04/15	0	0.00	1	25.45	25.45	-1	14,327	-0.01%
2019/04/11	6	25.33	14.2	25.25	25.25	-8.2	13,960	-0.06%
2019/04/10	2.5	25.10	1	25.05	25.15	1.5	13,627	0.01%
2019/04/09	9.9	24.93	4	24.88	24.90	5.9	13,305	0.04%
2019/04/08	2.9	25.03	9	25.09	25.10	-6.1	12,986	-0.05%
2019/04/03	12.1	24.43	11	24.47	24.60	1.1	12,377	0.01%
2019/04/02	0	0.00	3.3	24.05	24.15	-3.3	11,849	-0.03%
2019/04/01	10	23.95	20	23.91	23.95	-10	11,455	-0.09%
2019/03/29	1	23.65	7	23.78	23.70	-6	11,079	-0.05%
2019/03/28	7	23.89	12	23.72	23.75	-5	10,799	-0.05%
2019/03/27	17	23.60	33.5	23.83	23.75	-16.5	10,385	-0.16%
2019/03/26	1	22.90	32	22.93	22.95	-31	8,924	-0.35%
2019/03/25	1	22.25	10	22.04	22.25	-9	7,985	-0.11%
2019/03/20	0	0.00	11	21.39	21.45	-11	7,320	-0.15%
2019/03/19	0	0.00	1	21.40	21.40	-1	7,288	-0.01%
2019/03/18	2	20.80	2	21.03	21.10	0	7,127	0.00%
2019/03/15	1	20.95	5	20.95	20.70	-4	7,122	-0.06%
2019/03/14	4	21.38	1	21.25	21.20	3	6,784	0.04%
2019/03/13	0	0.00	2	20.95	21.00	-2	6,751	-0.03%
2019/03/12	1	20.80	0	0.00	20.95	1	6,778	0.01%
2019/03/11	3	20.63	2	20.75	20.65	1	6,805	0.01%
2019/03/08	5	20.69	5	20.70	20.65	0	6,954	0.00%
2019/03/07	2	21.05	0	0.00	21.00	2	6,980	0.03%
2019/03/05	1	21.20	0	0.00	21.20	1	7,029	0.01%
2019/03/04	3	21.03	2	21.20	21.25	1	7,118	0.01%
2019/02/27	0	0.00	2	21.25	21.35	-2	7,021	-0.03%
2019/02/26	1	21.35	2	21.40	21.30	-1	6,949	-0.01%
2019/02/25	2	21.30	1	21.25	21.40	1	6,886	0.01%
2019/02/22	8	21.35	12	21.26	21.30	-4	6,911	-0.06%
2019/02/21	0	0.00	7	21.15	21.15	-7	6,981	-0.10%
2019/02/20	0	0.00	2	21.20	21.20	-2	7,015	-0.03%
2019/02/19	10	21.15	0	0.00	21.15	10	7,018	0.14%
2019/02/18	1	21.00	1	21.00	21.10	0	7,180	0.00%
2019/02/15	0	0.00	7.3	21.08	21.00	-7.3	7,222	-0.10%
2019/02/14	9	21.01	0	0.00	21.00	9	7,261	0.12%
2019/02/13	5	21.20	9	21.23	21.15	-4	7,309	-0.05%
2019/02/12	7	21.14	5	21.25	21.10	2	7,220	0.03%
2019/02/11	2	21.45	3	21.37	21.30	-1	7,158	-0.01%
2019/01/30	5	21.00	1	21.20	21.10	4	7,106	0.06%
2019/01/29	4.6	20.92	25	20.85	21.00	-20.4	7,104	-0.29%
2019/01/28	5	21.40	10	21.35	21.30	-5	7,115	-0.07%
2019/01/25	4	21.18	31	21.01	21.30	-27	7,064	-0.38%
2019/01/24	1	20.45	4.3	20.19	20.50	-3.3	6,412	-0.05%
2019/01/23	3	19.87	9	19.90	20.00	-6	6,466	-0.09%
2019/01/22	2	19.98	0	0.00	20.00	2	6,447	0.03%
2019/01/21	32	20.20	30	20.05	20.00	2	6,511	0.03%
2019/01/18	20	20.04	0	0.00	20.10	20	6,609	0.30%
2019/01/17	11	19.82	6	19.80	19.80	5	6,717	0.07%
2019/01/15	0	0.00	3	19.63	19.70	-3	6,793	-0.04%
2019/01/14	1	19.30	0	0.00	19.40	1	6,741	0.01%
2019/01/10	1	19.25	0	0.00	19.30	1	6,780	0.01%
2019/01/09	0	0.00	1	19.20	19.40	-1	6,802	-0.01%
2019/01/03	0	0.00	8	19.00	18.95	-8	7,581	-0.11%
2018/12/28	0	0.00	23	19.08	19.10	-23	7,901	-0.29%
2018/12/27	0	0.00	2	19.08	18.95	-2	8,246	-0.02%
2018/12/25	10	18.75	0	0.00	18.75	10	8,407	0.12%
2018/12/24	0	0.00	2	19.10	19.25	-2	8,467	-0.02%
2018/12/19	2	18.80	1	18.90	18.80	1	8,549	0.01%
2018/12/18	1	18.80	0	0.00	18.75	1	8,614	0.01%
2018/12/07	8	19.11	2	19.30	19.10	6	9,415	0.06%
2018/12/05	9	19.83	0	0.00	19.70	9	9,434	0.10%
2018/12/04	3	20.10	0	0.00	20.15	3	9,642	0.03%
2018/12/03	2	19.90	0	0.00	20.10	2	9,660	0.02%
2018/11/30	0	0.00	2	19.60	19.55	-2	9,500	-0.02%
2018/11/27	0	0.00	1	19.35	19.45	-1	9,359	-0.01%
2018/11/26	0	0.00	0	18.95	18.95	0	9,379	0.00%
2018/11/23	0	0.00	1	18.90	18.75	-1	9,386	-0.01%
2018/11/21	1	18.75	0	0.00	18.80	1	9,487	0.01%
2018/11/19	0	0.00	10	19.35	19.70	-10	9,441	-0.11%
2018/11/16	0	0.00	2	19.25	19.35	-2	9,402	-0.02%
2018/11/15	0	0.00	16	19.33	19.30	-16	9,380	-0.17%
2018/11/14	1	18.70	3	18.62	18.55	-2	9,240	-0.02%
2018/11/13	2	18.53	0	0.00	18.90	2	9,247	0.02%
2018/11/12	0	0.00	1	19.05	19.05	-1	9,272	-0.01%
2018/11/08	0	0.00	6	18.82	18.70	-6	9,305	-0.06%
2018/11/07	0	0.00	10	18.75	18.85	-10	9,384	-0.11%
2018/11/06	10	18.40	31	18.45	18.50	-21	9,524	-0.22%
2018/11/05	0	0.00	1	18.80	18.65	-1	9,450	-0.01%
2018/11/02	10	18.60	1	18.50	18.55	9	9,374	0.10%
2018/11/01	1	18.75	0	0.00	19.00	1	9,231	0.01%
2018/10/31	0	0.00	6	18.48	18.90	-6	9,220	-0.07%
2018/10/29	1	18.05	2	18.20	18.05	-1	9,168	-0.01%
2018/10/26	0	0.00	5	18.05	18.20	-5	9,224	-0.05%
2018/10/25	10	17.55	0	0.00	17.80	10	9,478	0.11%
2018/10/24	0	0.00	4	17.83	17.85	-4	9,787	-0.04%
2018/10/23	0	0.00	1	17.60	17.60	-1	9,879	-0.01%
2018/10/18	0	0.00	1	17.60	17.55	-1	10,128	-0.01%
2018/10/17	0	0.00	1	17.70	17.55	-1	10,214	-0.01%
2018/10/16	2	17.58	0	0.00	17.50	2	10,373	0.02%
2018/10/12	0	0.00	2	17.85	17.90	-2	10,633	-0.02%
2018/10/11	12	17.10	5	17.21	17.00	7	10,687	0.07%
2018/10/09	0	0.00	5	18.30	18.20	-5	10,898	-0.05%
2018/10/08	25	18.20	0	0.00	18.25	25	10,918	0.23%
2018/10/05	11	18.72	1	18.75	18.65	10	10,818	0.09%
2018/10/04	10	19.50	0	0.00	19.50	10	10,568	0.09%
2018/10/02	0	0.00	2	19.85	19.85	-2	10,591	-0.02%
2018/10/01	1	19.90	0	0.00	19.90	1	10,760	0.01%
2018/09/28	3	20.00	0	0.00	19.90	3	10,955	0.03%
2018/09/27	5	19.85	2	19.80	19.95	3	11,632	0.03%
2018/09/20	23	19.84	3	19.75	19.70	20	11,897	0.17%
2018/09/19	10.8	19.71	0	0.00	19.75	10.8	12,040	0.09%
2018/09/18	9	19.57	2	19.80	19.55	7	12,009	0.06%
2018/09/17	10	20.13	0	0.00	20.10	10	11,833	0.08%
2018/09/14	2	20.20	0	0.00	20.50	2	11,705	0.02%
2018/09/13	1	20.40	0	0.00	20.40	1	11,559	0.01%
2018/09/12	1	20.45	0	0.00	20.20	1	11,603	0.01%
2018/09/11	1	20.45	2	20.55	20.50	-1	11,681	-0.01%
2018/09/10	2	20.43	9	20.40	20.20	-7	11,925	-0.06%
2018/09/03	14	21.66	0	0.00	21.60	14	12,343	0.11%
2018/08/31	0	0.00	4	21.68	21.75	-4	12,387	-0.03%
2018/08/30	5	21.73	3	21.70	21.70	2	12,372	0.02%
2018/08/28	5	21.49	4	21.50	21.45	1	12,600	0.01%
2018/08/27	6	21.34	0	0.00	21.35	6	12,847	0.05%
2018/08/24	7	21.26	0	0.00	21.30	7	12,975	0.05%
2018/08/23	1	21.40	2	21.45	21.45	-1	13,335	-0.01%
2018/08/22	1	21.40	0	0.00	21.35	1	13,642	0.01%
2018/08/21	3	21.25	0	0.00	21.40	3	13,769	0.02%
2018/08/20	6	21.28	0	0.00	21.20	6	13,840	0.04%
2018/08/17	2	21.30	0	0.00	21.20	2	13,924	0.01%
2018/08/16	1	21.35	0	0.00	21.35	1	13,968	0.01%
2018/08/15	0	0.00	10	21.60	21.55	-10	14,117	-0.07%
2018/08/14	5	21.76	5	21.75	21.65	0	14,316	0.00%
2018/08/13	1	22.05	15	22.08	21.85	-14	14,557	-0.10%
2018/08/10	0	0.00	5	22.35	22.40	-5	14,547	-0.03%
2018/08/09	0	0.00	34.3	22.35	22.35	-34.3	14,676	-0.23%
2018/08/08	0	0.00	5	22.35	22.40	-5	14,989	-0.03%
2018/08/07	0	0.00	2	22.45	22.40	-2	15,364	-0.01%
2018/08/06	1	22.35	0	0.00	22.45	1	15,582	0.01%
2018/08/03	0	0.00	51	22.25	22.30	-51	15,806	-0.32%
2018/08/02	12	22.10	14	22.17	22.10	-2	16,078	-0.01%
2018/08/01	11	22.22	6	22.33	22.35	5	16,048	0.03%
2018/07/31	39	23.61	11	23.65	23.65	28	15,791	0.18%
2018/07/30	2	23.40	141	23.40	23.40	-139	15,655	-0.89%	大賣/鉅額交易
2018/07/27	0	0.00	2	23.43	23.35	-2	15,678	-0.01%
2018/07/26	8	22.98	2	23.05	23.15	6	15,728	0.04%
2018/07/25	11	23.05	0	0.00	23.05	11	15,648	0.07%
2018/07/24	10	23.05	2	23.10	23.20	8	15,722	0.05%
2018/07/23	15	23.00	3	22.90	22.90	12	15,822	0.08%
2018/07/20	3	23.43	0	0.00	23.25	3	15,862	0.02%
2018/07/19	5	23.60	0	0.00	23.55	5	16,044	0.03%
2018/07/18	2	23.85	35	23.79	23.70	-33	15,892	-0.21%
2018/07/17	62	23.64	171.1	23.47	23.80	-109.1	15,644	-0.70%	大賣/鉅額交易
2018/07/16	4	22.60	9	22.67	22.70	-5	15,094	-0.03%
2018/07/13	1	21.90	4	22.35	22.35	-3	15,059	-0.02%
2018/07/11	2	21.80	0	0.00	21.80	2	15,255	0.01%
2018/07/10	68	22.06	1	22.05	22.00	67	15,253	0.44%
2018/07/06	7	21.61	3	21.75	21.70	4	15,456	0.03%
2018/07/05	19	21.76	6	21.77	21.70	13	15,376	0.08%
2018/07/03	0	0.00	2	22.25	22.25	-2	15,032	-0.01%
2018/07/02	9	22.80	0	0.00	22.40	9	15,382	0.06%
2018/06/29	13	22.44	15	22.62	22.65	-2	15,496	-0.01%
2018/06/28	5	22.20	1	22.30	22.40	4	15,465	0.03%
2018/06/27	26	22.46	11	22.40	22.40	15	15,426	0.10%
2018/06/26	2	22.40	0	0.00	22.40	2	15,570	0.01%
2018/06/25	4	22.75	6	22.70	22.70	-2	15,507	-0.01%
2018/06/22	5	22.75	2	22.80	22.75	3	15,831	0.02%
2018/06/20	16	22.86	8	23.00	23.00	8	16,519	0.05%
2018/06/19	16	22.94	5	22.85	22.85	11	16,672	0.07%
2018/06/15	10	23.25	0	0.00	23.20	10	16,733	0.06%
2018/06/14	3	23.28	12.3	23.40	23.40	-9.3	17,218	-0.05%
2018/06/13	16	23.36	20	23.58	23.35	-4	17,619	-0.02%
2018/06/12	19	23.35	1	23.30	23.30	18	18,671	0.10%
2018/06/11	0	0.00	1.1	23.55	23.55	-1.1	20,223	-0.01%
2018/06/08	70	23.49	0	0.00	23.40	70	21,852	0.32%
2018/06/07	2	23.43	0	0.00	23.45	2	22,369	0.01%
2018/06/06	52	23.40	0	0.00	23.45	52	23,533	0.22%
2018/06/05	40	23.45	0	0.00	23.30	40	24,055	0.17%
2018/06/04	4	23.59	16	23.47	23.55	-12	24,033	-0.05%
2018/06/01	3	23.05	13	23.00	23.05	-10	23,845	-0.04%
2018/05/31	28	22.61	0	0.00	22.55	28	23,872	0.12%
2018/05/30	116	22.92	4	22.88	22.80	112	23,589	0.47%	大買/鉅額交易
2018/05/29	9	23.17	0	0.00	23.15	9	23,434	0.04%
2018/05/28	0	0.00	8	23.37	23.35	-8	23,602	-0.03%
2018/05/25	5	23.30	3	23.35	23.30	2	23,917	0.01%
2018/05/24	1	23.15	0	0.00	23.20	1	23,928	0.00%
2018/05/23	11	23.25	0	0.00	23.20	11	24,156	0.05%
2018/05/22	5	23.45	19	23.54	23.50	-14	24,376	-0.06%
2018/05/21	5	23.20	9	23.57	23.40	-4	24,612	-0.02%
2018/05/18	7	23.01	0	0.00	23.00	7	24,392	0.03%
2018/05/17	10	23.20	0	0.00	23.10	10	24,439	0.04%
2018/05/16	8	23.05	0	0.00	23.10	8	24,409	0.03%
2018/05/15	13	23.37	0	0.00	23.15	13	24,301	0.05%
2018/05/14	0	0.00	10	23.50	23.65	-10	24,389	-0.04%
2018/05/11	15	23.29	5	23.15	23.15	10	24,251	0.04%
2018/05/10	26	23.45	2	23.35	23.45	24	24,106	0.10%
2018/05/08	15.4	23.88	11	23.91	23.85	4.4	23,948	0.02%
2018/05/07	9	23.77	13	23.98	24.20	-4	23,954	-0.02%
2018/05/04	2	23.50	0	0.00	23.40	2	23,702	0.01%
2018/05/03	13	23.82	2	23.80	23.80	11	23,644	0.05%
2018/05/02	3	23.77	4	23.84	23.90	-1	23,633	0.00%
2018/04/30	4	23.65	0	0.00	23.70	4	24,002	0.02%
2018/04/27	4	23.38	0	0.00	23.65	4	24,545	0.02%
2018/04/26	1	23.70	6	23.60	23.60	-5	24,717	-0.02%
2018/04/25	2	23.70	2	23.55	23.50	0	24,570	0.00%
2018/04/24	19	23.89	1	23.70	23.70	18	24,487	0.07%
2018/04/23	0	0.00	3	24.05	24.10	-3	24,541	-0.01%
2018/04/20	0	0.00	13	23.98	23.90	-13	24,556	-0.05%
2018/04/18	12	24.04	5	24.35	23.85	7	24,724	0.03%
2018/04/17	2	24.15	11	23.99	24.25	-9	24,596	-0.04%
2018/04/13	11	24.06	1	24.00	23.80	10	24,455	0.04%
2018/04/12	1	24.20	0	0.00	24.10	1	24,326	0.00%
2018/04/11	3	23.90	0	0.00	23.95	3	24,117	0.01%
2018/04/10	18	23.87	0	0.00	23.70	18	24,125	0.07%
2018/04/09	1	23.85	3	23.82	23.70	-2	24,069	-0.01%
2018/04/03	23	24.09	0	0.00	24.00	23	23,986	0.10%
2018/04/02	0	0.00	11	24.55	24.55	-11	23,704	-0.05%
2018/03/30	2	25.05	0	0.00	25.05	2	23,678	0.01%
2018/03/29	14	25.06	0	0.00	24.95	14	24,073	0.06%
2018/03/28	1	25.40	0.2	25.45	25.30	0.8	24,078	0.00%
2018/03/27	1	25.75	24	25.61	25.70	-23	24,099	-0.10%
2018/03/26	3	24.80	4	25.03	25.30	-1	23,784	0.00%
2018/03/23	28	25.02	7	24.85	24.85	21	23,601	0.09%
2018/03/22	22	25.75	20	25.85	25.65	2	23,300	0.01%
2018/03/21	40	26.30	15	26.28	26.10	25	23,131	0.11%
2018/03/20	5	25.80	12	25.88	26.10	-7	22,992	-0.03%
2018/03/19	24	25.67	3	25.45	25.45	21	22,381	0.09%
2018/03/16	35	25.92	2	26.48	25.60	33	21,994	0.15%
2018/03/15	25	26.06	9.1	26.35	26.50	15.9	20,982	0.08%
2018/03/14	22	27.46	13	27.82	26.95	9	19,735	0.05%
2018/03/13	20.3	27.36	39	27.22	27.35	-18.7	18,270	-0.10%
2018/03/12	70	27.37	16	27.31	27.35	54	18,033	0.30%
2018/03/09	10	25.55	15	25.31	25.40	-5	17,233	-0.03%
2018/03/08	2	24.60	40	24.80	24.65	-38	16,926	-0.22%
2018/03/07	0	0.00	3	24.65	24.65	-3	17,100	-0.02%
2018/03/06	15	24.75	40	24.95	24.70	-25	17,400	-0.14%
2018/03/05	2	24.60	10	24.75	24.85	-8	17,663	-0.05%
2018/03/02	0	0.00	3	24.80	24.70	-3	17,879	-0.02%
2018/03/01	6	24.40	13	24.87	24.90	-7	18,081	-0.04%
2018/02/27	0	0.00	34	24.53	24.50	-34	18,127	-0.19%
2018/02/26	3	24.38	1	24.50	24.30	2	17,819	0.01%
2018/02/23	0	0.00	11	24.71	24.60	-11	17,854	-0.06%
2018/02/22	5	24.65	5	24.59	24.50	0	18,108	0.00%
2018/02/21	11	24.40	41	24.27	24.40	-30	17,949	-0.17%
2018/02/12	2	22.95	0	0.00	22.90	2	17,734	0.01%
2018/02/09	2	22.50	0	0.00	22.70	2	17,712	0.01%
2018/02/08	1	23.00	28	23.11	23.00	-27	17,831	-0.15%
2018/02/07	15	23.00	1	23.10	23.15	14	18,124	0.08%
2018/02/06	33	22.54	33	22.75	22.35	0	18,107	0.00%
2018/02/05	10	23.72	0	0.00	23.80	10	17,883	0.06%
2018/02/02	4	24.20	2	24.40	24.20	2	17,896	0.01%
2018/02/01	2	24.20	0	0.00	24.20	2	18,009	0.01%
2018/01/31	6	24.26	0	0.00	24.50	6	18,379	0.03%
2018/01/30	1	24.55	7	24.47	24.45	-6	18,443	-0.03%
2018/01/29	1	24.10	1	24.35	24.30	0	18,460	0.00%
2018/01/26	9	24.35	0	0.00	24.40	9	18,949	0.05%
2018/01/25	25	24.69	21	24.78	24.60	4	19,017	0.02%
2018/01/24	7	25.18	46	25.26	25.10	-39	18,883	-0.21%
2018/01/23	66	24.86	108	24.78	24.90	-42	18,534	-0.23%	大賣/
2018/01/22	4	24.36	118	24.07	24.30	-114	17,952	-0.64%	大賣/鉅額交易
2018/01/19	5	23.78	2	23.80	23.80	3	17,668	0.02%
2018/01/18	3	24.00	0.1	23.80	23.75	2.9	17,594	0.02%
2018/01/17	0	0.00	10	23.92	23.90	-10	17,577	-0.06%
2018/01/16	3	23.80	0	0.00	23.85	3	18,041	0.02%
2018/01/15	5	23.80	2	23.95	23.95	3	18,096	0.02%
2018/01/12	7	23.98	15.5	23.98	23.90	-8.5	18,147	-0.05%
2018/01/11	1	23.45	0	0.00	23.45	1	17,943	0.01%
2018/01/10	23	23.31	0	0.00	23.30	23	18,097	0.13%
2018/01/09	1	23.60	3	23.55	23.55	-2	18,319	-0.01%
2018/01/08	0	0.00	0.1	23.60	23.55	-0.1	18,700	0.00%
2018/01/05	24	23.55	15	23.62	23.65	9	18,757	0.05%
2018/01/04	28	23.43	0	0.00	23.45	28	18,936	0.15%
2018/01/03	6	23.77	0	0.00	23.60	6	19,036	0.03%
2018/01/02	31	23.73	11	23.85	23.80	20	18,881	0.11%