緯創 (3231)-致和券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
26,921張
產業
上市電腦週邊類股
2660人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－致和券商分點個股進出

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

致和券商分點個股進出
致和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	9	114.94	7	115.21	115.00	2	35,868	0.01%
2024/12/02	42	114.00	2	113.75	114.00	40	35,895	0.11%
2024/11/29	3.3	113.26	2	113.75	113.50	1.3	35,910	0.00%
2024/11/28	5	112.60	8	113.13	113.50	-3	35,785	-0.01%
2024/11/27	50.2	114.76	2	115.50	112.50	48.2	35,500	0.14%
2024/11/26	11	120.00	7	120.00	120.00	4	34,608	0.01%
2024/11/25	4	123.88	129	124.90	124.50	-125	33,819	-0.37%	大賣/鉅額交易
2024/11/22	3	118.83	17	119.26	118.50	-14	32,397	-0.04%
2024/11/21	1	114.50	3	114.17	114.00	-2	31,732	-0.01%
2024/11/20	3	115.00	1	113.50	114.00	2	31,615	0.01%
2024/11/19	16.1	113.53	5	114.80	114.00	11.1	31,596	0.04%
2024/11/18	10.2	115.41	5.7	113.56	113.50	4.5	31,349	0.01%
2024/11/15	11	117.14	3	117.50	117.50	8	31,150	0.03%
2024/11/14	2.2	118.57	5	120.30	118.50	-2.8	30,745	-0.01%
2024/11/13	6.2	121.18	13	120.62	121.00	-6.8	30,475	-0.02%
2024/11/12	14	117.82	4	117.50	117.00	10	30,183	0.03%
2024/11/11	51.1	122.63	5	122.70	122.00	46.1	29,655	0.16%
2024/11/08	7.2	122.85	48.6	123.41	123.50	-41.4	29,370	-0.14%
2024/11/07	23.1	119.98	20	119.00	120.00	3.1	28,547	0.01%
2024/11/06	8.6	120.09	9	120.06	119.50	-0.4	28,796	0.00%
2024/11/05	22	118.43	26	117.92	118.50	-4	28,439	-0.01%
2024/11/04	5	116.20	6	115.75	116.00	-1	28,011	0.00%
2024/11/01	3.3	110.36	10	114.60	115.00	-6.7	28,187	-0.02%
2024/10/30	5	111.90	4	111.25	111.00	1	27,600	0.00%
2024/10/29	1	111.00	1	112.50	112.50	0	27,735	0.00%
2024/10/28	7	114.43	5	114.10	113.50	2	27,542	0.01%
2024/10/25	17	114.35	22	114.02	115.00	-5	27,239	-0.02%
2024/10/24	5	110.80	19	110.08	109.50	-14	26,376	-0.05%
2024/10/23	6	112.67	0	0.00	113.00	6	26,721	0.02%
2024/10/22	4	112.50	24.1	112.40	113.00	-20.1	26,755	-0.08%
2024/10/21	6	110.42	13	110.69	110.50	-7	27,018	-0.03%
2024/10/18	7	111.00	10	111.00	109.00	-3	27,339	-0.01%
2024/10/17	1	110.50	2	110.00	110.50	-1	27,399	0.00%
2024/10/16	4	108.63	6.3	109.34	109.50	-2.3	27,866	-0.01%
2024/10/15	23	109.30	10	110.20	109.00	13	29,121	0.04%
2024/10/14	2	107.50	4	108.25	109.00	-2	28,667	-0.01%
2024/10/11	38	108.13	22	107.77	108.50	16	28,646	0.06%
2024/10/09	2	104.75	11	104.45	105.00	-9	28,124	-0.03%
2024/10/08	3	100.83	3	101.50	102.00	0	27,872	0.00%
2024/10/07	2	101.75	1	103.50	102.00	1	28,360	0.00%
2024/10/04	3	100.50	0.8	101.50	100.00	2.2	28,732	0.01%
2024/10/01	0	0.00	2	101.25	101.50	-2	28,647	-0.01%
2024/09/30	6	101.83	0	0.00	101.00	6	28,879	0.02%
2024/09/27	6	104.42	10	104.55	104.00	-4	29,093	-0.01%
2024/09/26	9	103.61	1	105.50	103.50	8	29,197	0.03%
2024/09/25	2	104.50	8.2	104.54	104.50	-6.2	29,183	-0.02%
2024/09/23	0.1	101.50	0	0.00	101.50	0.1	29,171	0.00%
2024/09/20	2	101.00	7	102.36	101.00	-5	29,568	-0.02%
2024/09/19	6.1	102.50	1	102.50	102.50	5.1	29,779	0.02%
2024/09/18	0.1	101.00	4	103.13	101.50	-3.9	30,551	-0.01%
2024/09/16	6.1	101.76	4	102.38	103.00	2.1	31,242	0.01%
2024/09/13	3	100.20	10	100.79	101.00	-7	31,580	-0.02%
2024/09/12	5	98.76	7	98.70	99.30	-2	32,844	-0.01%
2024/09/11	4	95.35	4	94.50	94.50	0	32,799	0.00%
2024/09/10	2	95.70	2	97.35	94.30	0	33,103	0.00%
2024/09/09	16	95.71	8	96.55	96.80	8	33,449	0.02%
2024/09/06	1	95.40	6	96.73	98.00	-5	33,719	-0.01%
2024/09/05	3	95.20	8	94.59	94.00	-5	34,682	-0.01%
2024/09/04	4.1	94.75	3	95.13	94.00	1.1	35,347	0.00%
2024/09/03	17.1	99.28	21	99.77	99.10	-3.9	35,860	-0.01%
2024/09/02	12	100.17	2	103.00	100.00	10	35,974	0.03%
2024/08/30	1	101.50	0	0.00	101.50	1	36,197	0.00%
2024/08/29	4	101.38	0	0.00	101.50	4	36,385	0.01%
2024/08/28	4	102.13	5	103.20	103.50	-1	37,023	0.00%
2024/08/26	1	103.00	11	103.50	101.50	-10	38,434	-0.03%
2024/08/23	1	101.00	0.4	102.00	102.50	0.7	39,125	0.00%
2024/08/22	0	0.00	5	101.50	101.50	-5	41,234	-0.01%
2024/08/21	1	101.00	10	101.75	101.50	-9	41,957	-0.02%
2024/08/20	6	102.00	0	0.00	101.00	6	42,165	0.01%
2024/08/19	8	100.69	0	0.00	100.50	8	42,549	0.02%
2024/08/16	11	102.50	0	0.00	102.50	11	42,855	0.03%
2024/08/15	0	0.00	14	101.96	101.50	-14	43,009	-0.03%
2024/08/14	6	102.75	4	102.88	103.50	2	43,432	0.00%
2024/08/13	2	102.00	2	101.75	102.00	0	43,335	0.00%
2024/08/12	2	102.50	13	99.83	102.50	-11	44,124	-0.02%
2024/08/09	13	98.54	4	98.95	97.30	9	45,161	0.02%
2024/08/08	14	94.06	14	94.70	94.80	0	44,849	0.00%
2024/08/07	7	93.06	27	93.95	97.50	-20	44,786	-0.04%
2024/08/06	17	87.91	2.2	88.56	88.70	14.8	44,523	0.03%
2024/08/05	20.2	87.84	41	87.45	86.70	-20.8	44,716	-0.05%
2024/08/02	13.2	97.32	34	97.65	96.30	-20.8	44,569	-0.05%
2024/08/01	8	98.79	10	99.55	100.00	-2	44,480	0.00%
2024/07/31	4	96.68	22	96.35	96.80	-18	44,678	-0.04%
2024/07/30	7	94.77	17	95.54	97.00	-10	45,201	-0.02%
2024/07/29	10	97.18	2.5	96.37	95.00	7.5	45,518	0.02%
2024/07/26	8.4	97.11	2	96.90	97.00	6.4	45,359	0.01%
2024/07/23	21	101.21	17	101.88	101.00	4	45,242	0.01%
2024/07/22	30.3	101.60	5	100.50	100.50	25.3	45,489	0.06%
2024/07/19	8.3	106.48	4	106.25	105.50	4.3	45,188	0.01%
2024/07/18	15	107.03	6	107.50	107.00	9	46,044	0.02%
2024/07/17	16.5	111.35	9	111.33	109.00	7.5	45,963	0.02%
2024/07/16	11	111.82	67	111.78	113.50	-56	46,365	-0.12%
2024/07/15	5	106.50	2	106.50	106.50	3	45,978	0.01%
2024/07/12	8	106.44	8	106.69	106.00	0	46,614	0.00%
2024/07/11	16	107.75	0	0.00	108.00	16	47,440	0.03%
2024/07/10	5	108.20	0	0.00	108.00	5	48,662	0.01%
2024/07/09	15	111.50	3	110.83	108.50	12	49,136	0.02%
2024/07/08	4	111.00	13	110.88	111.00	-9	49,305	-0.02%
2024/07/05	5	108.50	10	109.05	109.00	-5	49,818	-0.01%
2024/07/04	3.8	109.63	1	109.00	109.00	2.8	50,777	0.01%
2024/07/03	12	108.79	13	107.54	109.50	-1	52,767	0.00%
2024/07/02	3	108.50	19	108.50	107.50	-16	54,469	-0.03%
2024/07/01	2.1	106.55	4	106.75	107.50	-1.9	57,342	0.00%
2024/06/28	13	106.58	1	106.00	106.00	12	58,384	0.02%
2024/06/27	3.1	105.71	3	106.50	106.50	0.1	59,928	0.00%
2024/06/26	13	107.04	3	107.67	107.00	10	63,513	0.02%
2024/06/25	14.2	106.00	5	107.10	108.00	9.2	63,782	0.01%
2024/06/24	24.5	111.98	7	110.79	110.00	17.5	63,782	0.03%
2024/06/21	3.2	113.00	30	113.13	113.00	-26.8	64,517	-0.04%
2024/06/20	3	111.67	12	111.63	111.50	-9	64,328	-0.01%
2024/06/19	20	111.00	25	110.78	111.00	-5	65,086	-0.01%
2024/06/18	4.1	107.24	0	0.00	107.00	4.1	64,185	0.01%
2024/06/17	3.4	107.21	2	106.75	106.50	1.4	65,550	0.00%
2024/06/14	7	108.07	10	107.65	108.50	-3	66,922	0.00%
2024/06/13	7	108.29	9	108.33	108.50	-2	67,262	0.00%
2024/06/12	18.2	105.48	5	106.10	106.50	13.2	68,069	0.02%
2024/06/11	27	108.69	12	107.75	107.50	15	67,856	0.02%
2024/06/07	43	109.73	4	110.00	109.50	39	69,155	0.06%
2024/06/06	14.5	112.09	9	112.17	112.00	5.5	69,353	0.01%
2024/06/05	15.4	112.40	2	112.00	112.00	13.4	72,049	0.02%
2024/06/04	9.1	113.00	4	112.63	112.50	5.1	72,675	0.01%
2024/06/03	9	114.56	14	115.11	114.00	-5	73,293	-0.01%
2024/05/31	25.2	113.00	5	113.70	112.00	20.2	73,367	0.03%
2024/05/30	13	115.46	17	115.44	114.00	-4	74,322	-0.01%
2024/05/29	39.5	117.08	4	116.50	116.00	35.5	74,963	0.05%
2024/05/28	24	119.58	25.3	120.27	119.00	-1.3	75,364	0.00%
2024/05/27	7	116.29	8	116.38	116.50	-1	73,924	0.00%
2024/05/24	2	115.00	24.2	114.83	115.00	-22.2	74,640	-0.03%
2024/05/23	9	115.61	5	114.80	114.00	4	75,063	0.01%
2024/05/22	23	113.61	20	114.35	115.00	3	76,003	0.00%
2024/05/21	0	0.00	9	113.06	112.50	-9	77,104	-0.01%
2024/05/20	15	111.40	23.3	111.68	111.00	-8.3	78,013	-0.01%
2024/05/17	7	112.36	12	112.54	112.00	-5	78,478	-0.01%
2024/05/16	60	113.70	2	113.50	112.00	58	79,140	0.07%
2024/05/15	1	115.50	41	114.96	115.00	-40	79,763	-0.05%
2024/05/14	22	111.30	2	111.50	111.50	20	80,645	0.02%
2024/05/13	47.1	112.17	43.1	112.40	111.00	4	82,476	0.00%
2024/05/10	2	112.50	35.1	113.10	114.00	-33.1	83,680	-0.04%
2024/05/09	18	112.94	8.6	112.40	112.00	9.4	83,772	0.01%
2024/05/08	7	115.64	11	115.73	115.00	-4	83,938	0.00%
2024/05/07	10	113.10	4.1	113.01	114.50	6	84,610	0.01%
2024/05/06	1	113.50	51	114.44	114.00	-50	85,451	-0.06%
2024/05/03	44.5	112.76	19	111.47	111.00	25.5	86,165	0.03%
2024/05/02	2.1	112.55	5	114.40	114.50	-2.9	87,795	0.00%
2024/04/30	12.1	113.67	0	0.00	113.50	12.1	88,654	0.01%
2024/04/29	11	114.05	2	114.50	114.00	9	90,496	0.01%
2024/04/26	15.1	113.87	6	113.42	113.00	9.1	94,369	0.01%
2024/04/25	3.1	113.49	1.5	113.00	112.00	1.6	98,203	0.00%
2024/04/24	14.5	115.74	15	115.67	115.50	-0.6	98,635	0.00%
2024/04/23	4.1	111.01	1.1	109.68	111.00	3	98,685	0.00%
2024/04/22	38.3	110.63	24.7	109.63	108.50	13.7	98,941	0.01%
2024/04/19	64	113.41	39	115.08	115.00	25	99,484	0.03%
2024/04/18	17	114.91	20	115.90	118.00	-3	100,151	0.00%
2024/04/17	32.5	114.01	24	114.56	114.50	8.5	100,628	0.01%
2024/04/16	39.1	115.63	24.3	114.91	114.00	14.9	99,977	0.01%
2024/04/15	5	120.50	156	119.52	119.50	-151	99,746	-0.15%	大賣/鉅額交易
2024/04/12	40.1	123.31	53	123.54	122.50	-12.9	99,486	-0.01%
2024/04/11	9.1	123.99	4	124.63	123.00	5.1	98,973	0.01%
2024/04/10	15.1	126.03	10	127.15	125.50	5.1	98,514	0.01%
2024/04/09	50.1	127.17	11	127.18	126.00	39.1	97,978	0.04%
2024/04/08	114.8	131.00	23	131.65	132.00	91.8	97,472	0.09%	大買/
2024/04/03	45	128.92	52.4	128.89	129.50	-7.4	97,382	-0.01%
2024/04/02	12.3	124.26	15	124.77	125.00	-2.8	95,006	0.00%
2024/04/01	33.1	123.42	18	123.14	122.50	15.1	94,296	0.02%
2024/03/29	22.1	125.79	68.1	125.40	125.00	-46	93,180	-0.05%
2024/03/28	11	118.27	11	119.64	120.50	0	90,381	0.00%
2024/03/27	6.1	116.76	6	116.75	117.00	0.1	90,264	0.00%
2024/03/26	13	118.31	8	119.38	117.00	5	91,006	0.01%
2024/03/25	11	123.64	10	122.70	122.00	1	90,863	0.00%
2024/03/22	8	122.44	34	122.96	123.00	-26	91,132	-0.03%
2024/03/21	3	121.00	9	121.83	120.50	-6	90,520	-0.01%
2024/03/20	32.1	121.66	16	120.19	120.00	16.1	90,895	0.02%
2024/03/19	8	120.69	87.2	121.96	122.50	-79.2	90,127	-0.09%
2024/03/18	23	119.52	12	120.21	120.00	11	89,597	0.01%
2024/03/15	14	114.96	31	118.37	119.50	-17	89,472	-0.02%
2024/03/14	17	115.26	9	115.72	115.50	8	88,677	0.01%
2024/03/13	52.1	118.31	10	116.45	116.50	42.1	88,539	0.05%
2024/03/12	7	121.93	19	121.79	122.50	-12	87,599	-0.01%
2024/03/11	125	122.84	43.1	122.67	121.00	81.9	86,981	0.09%	大買/
2024/03/08	63	115.95	13	116.85	116.00	50	84,658	0.06%
2024/03/07	34	117.59	12.1	116.18	116.00	21.9	84,305	0.03%
2024/03/06	14.2	119.96	9	120.22	119.50	5.2	84,380	0.01%
2024/03/05	12	120.25	40	120.78	121.50	-28	84,705	-0.03%
2024/03/04	76	118.35	21	118.90	116.50	55	83,596	0.07%
2024/03/01	4	118.38	1	118.50	118.00	3	82,963	0.00%
2024/02/29	15	113.33	18	114.19	115.50	-3	82,639	0.00%
2024/02/27	22.6	114.24	20	112.88	113.50	2.6	82,161	0.00%
2024/02/26	35	116.67	8	116.56	117.00	27	81,520	0.03%
2024/02/23	36	119.72	26	119.85	116.00	10	82,394	0.01%
2024/02/22	27	120.56	13	121.65	119.00	14	82,377	0.02%
2024/02/21	41.2	118.21	6	118.75	118.50	35.2	81,420	0.04%
2024/02/20	33	121.92	14	122.07	122.00	19	80,732	0.02%
2024/02/19	11.1	124.95	9.3	124.58	122.50	1.8	80,311	0.00%
2024/02/16	19.1	127.84	30	128.20	126.00	-11	80,523	-0.01%
2024/02/15	12	131.21	46	132.50	130.50	-34	79,728	-0.04%
2024/02/05	19.8	122.82	36.5	123.36	124.50	-16.7	78,923	-0.02%
2024/02/02	14	119.21	56.3	119.29	120.00	-42.3	78,367	-0.05%
2024/02/01	14	113.89	9	114.17	115.00	5	78,456	0.01%
2024/01/31	35.1	115.71	7	115.07	114.50	28.1	81,131	0.03%
2024/01/30	18	118.14	45	118.37	118.00	-27	80,957	-0.03%
2024/01/29	7	116.21	19	116.45	116.50	-12	80,092	-0.01%
2024/01/26	24	113.35	35	112.56	113.00	-11	79,717	-0.01%
2024/01/25	18	117.61	30.1	116.87	115.00	-12.1	79,371	-0.02%
2024/01/24	49	115.76	21	116.12	116.00	28	77,578	0.04%
2024/01/23	18	115.61	19.6	116.18	117.00	-1.6	77,090	0.00%
2024/01/22	40	115.08	60.6	116.05	116.50	-20.5	75,750	-0.03%
2024/01/19	10	103.10	111	103.71	107.00	-101	72,889	-0.14%	大賣/鉅額交易
2024/01/18	32	97.53	13	97.42	97.70	19	69,445	0.03%
2024/01/17	40.5	98.99	39	98.83	97.90	1.5	69,404	0.00%
2024/01/16	13.2	98.78	34	99.13	98.60	-20.8	69,586	-0.03%
2024/01/15	72	99.37	41	98.70	98.60	31	69,770	0.04%
2024/01/12	20	98.79	38	99.51	99.50	-18	69,377	-0.03%
2024/01/11	9	95.58	44	96.80	97.60	-35	68,947	-0.05%
2024/01/10	6	94.40	19	95.14	94.50	-13	70,996	-0.02%
2024/01/09	40.2	95.43	30	95.34	94.00	10.2	72,328	0.01%
2024/01/08	51	94.59	44	94.67	94.40	7	72,025	0.01%
2024/01/05	17	94.28	7	94.13	93.60	10	72,968	0.01%
2024/01/04	9	93.86	14	94.40	94.20	-5	74,314	-0.01%
2024/01/03	4.3	93.13	3	93.73	93.50	1.3	76,970	0.00%
2024/01/02	53.5	95.82	31	95.49	93.70	22.5	77,612	0.03%
2023/12/29	26.2	97.41	58	98.30	98.60	-31.8	76,858	-0.04%
2023/12/28	21.5	96.38	13	96.58	95.90	8.5	76,126	0.01%
2023/12/27	24	96.67	20.8	96.77	96.70	3.2	77,213	0.00%
2023/12/26	16	96.74	8	96.60	97.00	8	79,699	0.01%
2023/12/25	18	96.09	42	96.45	96.60	-24	80,972	-0.03%
2023/12/22	16	94.78	7	94.84	94.20	9	80,706	0.01%
2023/12/21	32	93.13	54	94.58	95.20	-22	80,789	-0.03%
2023/12/20	7.4	93.71	46	94.20	94.20	-38.6	80,167	-0.05%
2023/12/19	13	93.11	16	93.11	92.00	-3	79,775	0.00%
2023/12/18	6	92.62	28	92.92	92.30	-22	80,271	-0.03%
2023/12/15	16.6	91.92	1	92.70	91.60	15.6	81,153	0.02%
2023/12/14	33.4	94.13	31	93.33	93.10	2.4	81,709	0.00%
2023/12/13	24	92.74	45	92.56	92.90	-21	81,924	-0.03%
2023/12/12	37.3	91.04	12	90.58	90.50	25.3	82,288	0.03%
2023/12/11	32	92.42	30	92.37	91.80	2	83,190	0.00%
2023/12/08	41	93.25	18	93.23	92.60	23	83,663	0.03%
2023/12/07	27.3	92.70	61	93.15	93.40	-33.8	84,174	-0.04%
2023/12/06	31.3	91.15	27	91.27	91.20	4.3	85,906	0.00%
2023/12/05	21	89.46	10.1	89.36	89.20	10.9	86,114	0.01%
2023/12/04	26	91.72	3	91.93	91.30	23	86,032	0.03%
2023/12/01	29	91.82	37	92.55	92.80	-8	86,253	-0.01%
2023/11/30	44.3	91.70	10	91.96	91.50	34.3	86,241	0.04%
2023/11/29	35	93.21	22	93.73	93.30	13	86,498	0.02%
2023/11/28	10	92.23	2	92.55	92.50	8	88,159	0.01%
2023/11/27	51.3	93.62	33	92.62	92.70	18.3	90,725	0.02%
2023/11/24	20	95.42	22	96.00	96.00	-2	91,275	0.00%
2023/11/22	72	98.67	7	97.71	97.60	65	94,745	0.07%
2023/11/21	28	103.04	34	102.62	102.50	-6	97,250	-0.01%
2023/11/20	5	98.94	6	99.47	99.70	-1	100,938	0.00%
2023/11/17	36.8	99.03	13	99.22	99.00	23.8	102,125	0.02%
2023/11/16	2	99.25	3	99.03	99.00	-1	103,972	0.00%
2023/11/15	19	99.94	26	100.07	99.00	-7	105,424	-0.01%
2023/11/14	36	98.92	9	98.27	98.10	27	108,376	0.02%
2023/11/13	50	98.56	73	99.52	100.00	-23	112,049	-0.02%
2023/11/10	42	96.59	30	97.00	98.10	12	113,658	0.01%
2023/11/09	41.2	98.51	54	99.11	98.60	-12.8	114,264	-0.01%
2023/11/08	61	97.64	84	97.98	97.30	-23	115,887	-0.02%
2023/11/07	5	93.52	34	93.39	93.40	-29	115,130	-0.03%
2023/11/06	10	92.69	13	93.12	92.10	-3	118,831	0.00%
2023/11/03	53	92.68	17	93.35	91.20	36	121,725	0.03%
2023/11/02	17	92.42	42.2	93.27	92.80	-25.2	126,175	-0.02%
2023/11/01	13	90.20	13	89.95	89.50	0	127,805	0.00%
2023/10/31	35.2	92.44	55	93.36	89.40	-19.8	132,840	-0.01%
2023/10/30	61	94.88	54	95.20	93.70	7	134,868	0.01%
2023/10/27	65	95.22	33	96.04	94.30	32	138,647	0.02%
2023/10/26	15	93.03	79	92.75	93.20	-64	140,010	-0.05%
2023/10/25	24	95.80	12	96.53	95.30	12	142,461	0.01%
2023/10/24	46	94.04	91	94.94	96.20	-45	142,120	-0.03%
2023/10/23	50	92.98	47	92.78	92.50	3	141,242	0.00%
2023/10/20	21	91.25	148.1	89.93	91.40	-127.1	141,005	-0.09%	大賣/鉅額交易
2023/10/19	198	91.60	20.2	91.16	91.70	177.8	140,393	0.13%	大買/鉅額交易
2023/10/18	23	89.86	106	91.78	91.00	-83	139,872	-0.06%	大賣/
2023/10/17	25.1	95.69	11	95.28	94.70	14.1	137,104	0.01%
2023/10/16	11.1	98.07	4	99.40	98.00	7.1	135,942	0.01%
2023/10/13	48.5	99.88	6	99.85	99.10	42.5	135,724	0.03%
2023/10/12	17	101.66	22	102.39	102.50	-5	134,759	0.00%
2023/10/11	64.2	101.81	21	103.37	98.20	43.2	134,082	0.03%
2023/10/06	12	108.33	64	108.65	108.50	-52	134,437	-0.04%
2023/10/05	20	105.93	2	105.75	107.00	18	136,130	0.01%
2023/10/04	3.2	105.47	5	106.00	106.00	-1.8	137,219	0.00%
2023/10/03	13	110.23	5.3	108.72	108.00	7.7	137,686	0.01%
2023/10/02	43	110.74	47.2	108.67	111.00	-4.2	138,259	0.00%
2023/09/28	107.1	103.13	14	104.54	101.50	93.1	137,680	0.07%	大買/
2023/09/27	5	101.00	10	102.00	103.00	-5	137,943	0.00%
2023/09/26	18	103.28	7	102.86	101.50	11	138,726	0.01%
2023/09/25	14	102.14	11	102.68	103.00	3	139,770	0.00%
2023/09/22	14.2	100.27	6	100.83	102.50	8.2	141,561	0.01%
2023/09/21	24.1	98.67	22.1	99.45	100.50	2	142,708	0.00%
2023/09/20	13.1	99.16	16	99.47	98.70	-2.9	143,098	0.00%
2023/09/19	19	99.60	9	98.27	98.40	10	143,234	0.01%
2023/09/18	7	101.36	13	102.12	101.00	-6	143,749	0.00%
2023/09/15	13	106.58	8	105.44	104.50	5	145,515	0.00%
2023/09/14	13	106.08	30	105.58	106.00	-17	145,823	-0.01%
2023/09/13	15.4	102.16	11	102.41	102.00	4.4	145,987	0.00%
2023/09/12	3.2	102.34	3	102.33	102.00	0.2	147,817	0.00%
2023/09/11	29	102.64	8	103.31	102.50	21	149,199	0.01%
2023/09/08	4	110.75	2	109.00	109.00	2	149,315	0.00%
2023/09/07	13.1	111.19	0	0.00	110.00	13.1	150,140	0.01%
2023/09/06	2	113.50	4	113.50	113.50	-2	151,328	0.00%
2023/09/05	9	111.78	9	112.17	112.50	0	152,889	0.00%
2023/09/04	9	111.83	10	112.30	112.50	-1	153,207	0.00%
2023/09/01	49.1	113.02	16	109.97	109.00	33.1	153,384	0.02%
2023/08/31	20	112.55	49	113.26	117.00	-29	151,878	-0.02%
2023/08/30	25	112.22	27	112.57	112.00	-2	150,388	0.00%
2023/08/29	35	110.33	24	110.79	109.50	11	152,731	0.01%
2023/08/28	30.4	108.84	20	108.33	109.50	10.4	153,126	0.01%
2023/08/25	62.6	112.52	9	111.56	111.00	53.6	155,577	0.03%
2023/08/24	60.6	128.66	30	125.65	122.50	30.6	153,948	0.02%
2023/08/23	10	124.05	19	125.61	127.50	-9	151,950	-0.01%
2023/08/22	28	125.25	21	125.14	123.50	7	154,442	0.00%
2023/08/21	16.1	121.16	6.6	121.44	121.00	9.5	155,205	0.01%
2023/08/18	51.7	121.86	22	122.05	120.50	29.7	154,552	0.02%
2023/08/17	45.1	127.42	32.2	128.39	129.00	12.9	151,273	0.01%
2023/08/16	11.1	119.19	28.1	119.02	128.00	-17.1	147,325	-0.01%
2023/08/15	21.1	117.88	28	118.52	116.50	-7	145,781	0.00%
2023/08/14	31.1	110.96	16	112.72	111.50	15.1	144,619	0.01%
2023/08/11	19.5	116.39	17	116.88	115.00	2.5	141,921	0.00%
2023/08/10	24	113.23	12	114.29	113.50	12	140,567	0.01%
2023/08/09	17.3	121.03	10	121.75	120.00	7.3	137,269	0.01%
2023/08/08	44.1	130.57	35	130.43	129.00	9.1	136,528	0.01%
2023/08/07	13	123.62	23	124.43	125.00	-10	131,929	-0.01%
2023/08/04	62.4	114.37	38.6	113.47	114.00	23.8	130,249	0.02%
2023/08/02	28.2	125.26	6.1	121.75	121.50	22.1	125,410	0.02%
2023/08/01	15.1	131.95	25.2	131.24	135.00	-10.1	123,181	-0.01%
2023/07/31	39	152.58	1	156.50	141.50	38	119,189	0.03%
2023/07/28	18.1	154.13	11	154.41	157.00	7.1	117,057	0.01%
2023/07/27	9	156.39	3	157.50	154.00	6	114,413	0.01%
2023/07/26	8	152.56	26	150.23	156.50	-18	115,335	-0.02%
2023/07/25	15	159.70	8	159.31	152.00	7	115,259	0.01%
2023/07/24	16	150.69	19	154.11	158.00	-3	115,382	0.00%
2023/07/21	8	144.38	13	143.69	147.50	-5	115,512	0.00%
2023/07/20	7	133.21	12	134.21	134.50	-5	115,954	0.00%
2023/07/19	11	129.45	20	135.45	128.00	-9	116,322	-0.01%
2023/07/18	3	131.17	3	134.83	133.00	0	116,878	0.00%
2023/07/17	15	141.77	5	139.90	139.50	10	117,000	0.01%
2023/07/14	6	139.42	8	137.75	142.00	-2	118,026	0.00%
2023/07/13	16.5	134.11	22.1	135.00	132.00	-5.6	117,676	0.00%
2023/07/12	6.1	121.36	32	122.47	124.00	-25.9	114,566	-0.02%
2023/07/11	2	110.75	32.8	110.51	113.00	-30.8	112,635	-0.03%
2023/07/10	15	104.63	13.1	104.85	103.00	1.9	111,414	0.00%
2023/07/07	9	107.44	17.3	108.10	106.00	-8.3	110,867	-0.01%
2023/07/06	20	104.98	10	106.60	105.50	10	109,008	0.01%
2023/07/05	23.3	103.23	18	101.94	102.50	5.3	107,848	0.00%
2023/07/04	3	102.67	17	103.15	105.00	-14	106,113	-0.01%
2023/07/03	4.1	96.54	4.1	95.66	95.70	0	105,150	0.00%
2023/06/30	15	86.82	21.1	89.36	90.80	-6.1	104,322	-0.01%
2023/06/29	8	82.86	28	81.52	83.60	-20	103,396	-0.02%
2023/06/28	47	81.60	47	81.29	78.70	0	101,949	0.00%
2023/06/27	29	80.67	12.1	79.62	79.60	16.9	100,933	0.02%
2023/06/26	8	81.20	1	80.50	82.80	7	100,256	0.01%
2023/06/21	44.1	82.80	34	82.58	84.10	10.1	99,270	0.01%
2023/06/20	13.6	77.13	77	77.22	77.70	-63.4	97,590	-0.06%
2023/06/19	55	78.87	4	79.20	78.40	51	96,478	0.05%
2023/06/16	36	81.07	68.1	81.33	80.20	-32.1	95,723	-0.03%
2023/06/15	28.1	79.93	213	78.67	80.20	-184.9	93,255	-0.20%	大賣/鉅額交易
2023/06/14	27	73.82	53.1	75.55	76.70	-26.1	90,825	-0.03%
2023/06/13	206	71.74	26	71.84	71.80	180	87,985	0.20%	大買/鉅額交易
2023/06/12	13.1	72.17	7	71.76	70.70	6.1	86,804	0.01%
2023/06/09	40	70.09	46	71.96	73.00	-6	84,944	-0.01%
2023/06/08	41	69.02	42.5	68.29	68.00	-1.5	82,605	0.00%
2023/06/07	43	69.78	44	68.92	68.60	-1	81,273	0.00%
2023/06/06	22	71.03	21	70.62	70.60	1	79,813	0.00%
2023/06/05	17	71.54	27.8	70.88	71.00	-10.8	79,062	-0.01%
2023/06/02	41	72.86	38.1	72.99	71.10	2.9	77,459	0.00%
2023/06/01	28	68.34	38.5	68.46	69.40	-10.5	73,617	-0.01%
2023/05/31	3.1	66.65	11.1	66.01	66.70	-8	71,367	-0.01%
2023/05/30	15.1	66.69	4	68.03	66.30	11.1	66,044	0.02%
2023/05/29	23	68.43	20.5	67.91	68.00	2.5	63,640	0.00%
2023/05/26	16.2	65.11	36	66.02	65.00	-19.8	60,859	-0.03%
2023/05/25	4.5	60.40	51.2	61.14	61.70	-46.7	56,693	-0.08%
2023/05/24	20	54.59	25.5	55.72	56.10	-5.5	53,445	-0.01%
2023/05/23	4	53.63	10	54.09	53.60	-6	51,926	-0.01%
2023/05/22	5	53.08	3.3	52.95	52.70	1.7	50,829	0.00%
2023/05/19	4	51.63	75	52.17	53.20	-71	49,902	-0.14%
2023/05/18	4	50.73	13	50.82	50.60	-9	48,118	-0.02%
2023/05/17	6	49.48	4	49.66	49.45	2	46,770	0.00%
2023/05/16	20	48.72	12	48.49	48.45	8	45,829	0.02%
2023/05/15	11	49.45	5	48.89	48.50	6	44,747	0.01%
2023/05/12	11	47.48	13	49.72	50.10	-2	43,504	0.00%
2023/05/11	3	47.65	5	47.93	47.50	-2	40,848	0.00%
2023/05/10	3	48.17	1	48.00	48.10	2	40,176	0.00%
2023/05/09	1	48.85	3.1	49.98	50.00	-2.1	39,277	-0.01%
2023/05/08	9	50.09	7	50.09	49.90	2	38,509	0.01%
2023/05/05	1	49.45	4	49.30	49.15	-3	37,793	-0.01%
2023/05/04	5	48.99	7	48.25	49.55	-2	37,416	-0.01%
2023/05/03	3	48.85	0	0.00	48.95	3	36,729	0.01%
2023/05/02	10	49.75	24.5	48.82	50.10	-14.5	36,394	-0.04%
2023/04/28	1	46.15	8	46.00	46.50	-7	35,295	-0.02%
2023/04/27	3	46.05	19	45.81	46.00	-16	34,667	-0.05%
2023/04/26	2	44.30	18	44.77	45.00	-16	33,828	-0.05%
2023/04/25	13	43.71	3	43.55	43.70	10	32,985	0.03%
2023/04/24	21.2	46.02	23	46.20	46.20	-1.8	31,630	-0.01%
2023/04/21	1	44.00	4	44.49	44.50	-3	30,785	-0.01%
2023/04/20	4	45.53	6	45.13	45.80	-2	29,599	-0.01%
2023/04/19	4	45.48	11.7	46.02	45.65	-7.7	28,817	-0.03%
2023/04/18	21	43.60	5	43.18	43.45	16	27,272	0.06%
2023/04/17	2	44.15	10	44.05	44.20	-8	26,654	-0.03%
2023/04/14	1	44.60	9	44.33	43.95	-8	26,180	-0.03%
2023/04/13	7	44.83	22.2	44.43	44.45	-15.2	25,236	-0.06%
2023/04/12	27.2	44.76	32.1	45.15	45.15	-5	24,386	-0.02%
2023/04/11	4.1	43.34	4	43.54	43.45	0.1	23,306	0.00%
2023/04/10	11	41.93	5	42.44	43.40	6	22,753	0.03%
2023/04/07	7	41.26	10	40.60	40.60	-3	21,414	-0.01%
2023/04/06	3	41.10	59	41.31	41.40	-56	20,966	-0.27%
2023/03/31	3	41.48	14	41.56	41.85	-11	20,410	-0.05%
2023/03/30	44	40.80	43	41.17	41.60	1	19,804	0.01%
2023/03/29	2	39.28	0	0.00	39.55	2	18,541	0.01%
2023/03/28	10	39.51	3	39.72	39.40	7	18,323	0.04%
2023/03/27	6	41.13	1	40.75	41.20	5	18,137	0.03%
2023/03/24	0	0.00	33	39.14	40.00	-33	17,776	-0.19%
2023/03/23	2	38.60	41	38.82	39.65	-39	16,814	-0.23%
2023/03/22	11	38.03	3	38.00	38.20	8	15,790	0.05%
2023/03/21	10	37.45	13	37.23	37.55	-3	15,307	-0.02%
2023/03/20	8	35.68	41	35.64	35.90	-33	14,354	-0.23%
2023/03/17	1	34.90	1	34.95	34.95	0	14,196	0.00%
2023/03/15	4	34.51	19	34.51	34.50	-15	13,837	-0.11%
2023/03/14	6	33.74	3	33.70	33.55	3	13,442	0.02%
2023/03/13	5	32.80	0	0.00	33.65	5	13,450	0.04%
2023/03/10	1	33.30	2	33.55	33.60	-1	13,325	-0.01%
2023/03/09	3	33.65	0	0.00	33.95	3	13,293	0.02%
2023/03/08	2	33.55	12	33.60	33.80	-10	13,102	-0.08%
2023/03/07	0	0.00	1	33.10	33.15	-1	12,831	-0.01%
2023/03/06	6	32.83	0	0.00	32.85	6	12,700	0.05%
2023/03/02	1	32.30	0	0.00	32.35	1	12,673	0.01%
2023/03/01	2	32.55	0	0.00	32.55	2	12,625	0.02%
2023/02/24	0	0.00	20	32.85	33.15	-20	12,354	-0.16%
2023/02/23	0.3	32.20	3.5	32.09	32.20	-3.3	11,845	-0.03%
2023/02/21	1	31.70	0	0.00	31.75	1	11,700	0.01%
2023/02/17	0	0.00	1	31.65	31.65	-1	11,955	-0.01%
2023/02/16	3	31.57	0	0.00	31.50	3	12,054	0.02%
2023/02/14	1	31.80	1	31.90	31.75	0	12,160	0.00%
2023/02/13	1	31.60	1	31.70	31.70	0	12,208	0.00%
2023/02/10	3	31.20	0	0.00	31.20	3	12,266	0.02%
2023/02/02	0	0.00	4	31.55	31.80	-4	12,352	-0.03%
2023/01/31	0	0.00	4	31.34	31.50	-4	12,085	-0.03%
2023/01/30	0	0.00	17	31.08	31.20	-17	11,639	-0.15%
2023/01/12	0	0.00	5	30.05	30.10	-5	11,461	-0.04%
2023/01/09	0	0.00	1	29.95	30.00	-1	11,397	-0.01%
2023/01/04	0	0.00	1	29.40	29.40	-1	11,325	-0.01%
2022/12/29	0	0.00	10	29.45	29.45	-10	11,320	-0.09%
2022/12/28	2	29.10	0	0.00	29.30	2	11,333	0.02%
2022/12/27	3	29.65	1	29.70	29.70	2	11,395	0.02%
2022/12/23	6	29.75	0	0.00	29.90	6	11,554	0.05%
2022/12/22	0	0.00	1	30.25	30.15	-1	11,599	-0.01%
2022/12/21	0	0.00	2	29.85	30.05	-2	11,359	-0.02%
2022/12/19	5	30.40	21	30.26	30.50	-16	10,535	-0.15%
2022/12/16	0	0.00	11	28.87	30.00	-11	9,847	-0.11%
2022/12/15	1	29.20	21	29.08	29.30	-20	9,325	-0.21%
2022/12/14	2	29.08	7	29.06	29.15	-5	9,391	-0.05%
2022/12/13	0	0.00	9	28.78	28.90	-9	9,446	-0.10%
2022/12/12	0	0.00	1	28.35	28.50	-1	9,340	-0.01%
2022/12/09	0	0.00	7	28.36	28.40	-7	9,552	-0.07%
2022/12/08	0	0.00	3	27.80	27.80	-3	9,404	-0.03%
2022/12/07	9	27.20	0	0.00	27.30	9	9,349	0.10%
2022/12/05	1	27.40	1	27.60	27.35	0	9,314	0.00%
2022/11/30	10.1	27.50	0	0.00	27.65	10.1	9,253	0.11%
2022/11/24	0.2	27.40	0	0.00	27.35	0.2	9,309	0.00%
2022/11/18	0	0.00	1	27.60	27.65	-1	9,511	-0.01%
2022/11/14	5	27.45	1	27.70	27.50	4	9,287	0.04%
2022/11/11	5	27.30	0	0.00	27.50	5	9,163	0.05%
2022/11/10	1	27.20	0	0.00	27.20	1	8,994	0.01%
2022/11/09	3	27.15	0	0.00	27.35	3	9,062	0.03%
2022/11/07	0	0.00	10	26.81	26.80	-10	8,928	-0.11%
2022/11/04	5	25.26	0	0.00	25.35	5	8,804	0.06%
2022/11/02	3	26.05	0	0.00	25.95	3	8,781	0.03%
2022/11/01	3	26.15	0	0.00	26.20	3	8,878	0.03%
2022/10/31	3	25.90	0	0.00	26.05	3	9,028	0.03%
2022/10/27	5	26.02	0	0.00	26.00	5	9,140	0.05%
2022/10/24	0	0.00	3	26.20	26.15	-3	9,249	-0.03%
2022/10/20	5	25.68	0	0.00	26.35	5	9,352	0.05%
2022/10/19	3	26.20	0	0.00	26.20	3	9,006	0.03%
2022/10/14	1	26.65	0	0.00	26.55	1	8,746	0.01%
2022/10/13	3	26.40	7	26.45	26.50	-4	8,757	-0.05%
2022/10/12	1	26.35	0	0.00	26.50	1	8,748	0.01%
2022/10/11	1	26.65	0.8	26.40	26.30	0.2	8,716	0.00%
2022/10/07	2	26.90	0	0.00	26.80	2	8,691	0.02%
2022/10/05	6	27.20	0	0.00	27.10	6	8,782	0.07%
2022/10/04	0	0.00	3	27.20	27.10	-3	8,827	-0.03%
2022/10/03	10	26.40	0	0.00	26.75	10	8,819	0.11%
2022/09/30	4	26.80	2	26.85	26.55	2	8,859	0.02%
2022/09/29	0	0.00	3	27.25	27.35	-3	8,855	-0.03%
2022/09/28	3	26.80	0	0.00	26.85	3	9,189	0.03%
2022/09/22	0	0.00	1	27.35	27.25	-1	9,861	-0.01%
2022/09/21	3	27.48	0	0.00	27.40	3	9,831	0.03%
2022/09/16	3	27.00	0	0.00	27.35	3	9,314	0.03%
2022/09/08	0	0.00	3	27.30	27.20	-3	9,338	-0.03%
2022/09/07	0	0.00	2	26.70	26.75	-2	9,324	-0.02%
2022/09/06	2	26.90	0	0.00	26.95	2	9,343	0.02%
2022/09/01	3	27.45	0	0.00	27.45	3	9,245	0.03%
2022/08/31	1	27.60	0	0.00	27.70	1	9,214	0.01%
2022/08/30	1	27.40	0	0.00	27.50	1	9,167	0.01%
2022/08/29	9.3	27.42	0	0.00	27.35	9.3	9,085	0.10%
2022/08/26	1	28.05	0	0.00	28.05	1	9,017	0.01%
2022/08/25	0	0.00	2	28.00	27.95	-2	9,016	-0.02%
2022/08/24	0	0.00	6	27.85	27.85	-6	9,036	-0.07%
2022/08/22	0	0.00	2	28.15	28.20	-2	9,079	-0.02%
2022/08/19	5	28.45	0	0.00	28.50	5	9,069	0.06%
2022/08/18	0.1	28.20	1	28.20	28.35	-0.9	9,070	-0.01%
2022/08/16	0	28.00	1	28.20	28.20	-1	9,090	-0.01%
2022/08/15	7	28.12	10	28.01	27.90	-3	9,039	-0.03%
2022/08/12	0.1	28.40	7	28.45	28.65	-7	8,959	-0.08%
2022/08/11	0.2	28.20	2	28.25	28.40	-1.9	8,965	-0.02%
2022/08/10	0	28.00	0	0.00	28.15	0	8,842	0.00%
2022/08/09	0	0.00	6	27.87	28.00	-6	8,789	-0.07%
2022/08/08	0.1	27.38	0	0.00	27.65	0.1	8,686	0.00%
2022/08/05	3.1	26.90	12	27.02	27.35	-9	8,636	-0.10%
2022/08/04	1	26.65	0	0.00	26.70	1	8,585	0.01%
2022/08/03	0	0.00	12	26.75	26.85	-12	8,611	-0.14%
2022/08/02	0.1	26.15	0	0.00	26.40	0.1	8,779	0.00%
2022/08/01	0.3	26.45	0	0.00	26.30	0.3	9,017	0.00%
2022/07/28	0	0.00	7	26.21	26.35	-7	9,031	-0.08%
2022/07/27	10	25.80	1	25.85	26.00	9	8,975	0.10%
2022/07/26	0	0.00	0.2	25.40	25.40	-0.2	8,980	0.00%
2022/07/21	1	25.20	1	24.95	25.10	0	9,340	0.00%
2022/07/20	0	0.00	1	25.10	24.90	-1	9,412	-0.01%
2022/07/15	2	24.20	0	0.00	24.45	2	9,614	0.02%
2022/07/13	6.3	24.07	0	0.00	23.95	6.3	9,570	0.07%
2022/07/11	0	0.00	1	24.60	24.45	-1	9,411	-0.01%
2022/07/08	0	0.00	2	24.15	24.05	-2	9,294	-0.02%
2022/07/07	8	23.72	0	0.00	23.60	8	9,233	0.09%
2022/07/06	1.1	23.60	2	23.55	23.40	-0.9	9,172	-0.01%
2022/07/05	5	26.06	0	0.00	26.25	5	8,734	0.06%
2022/07/04	2	26.35	0	0.00	26.30	2	8,555	0.02%
2022/07/01	3	26.33	0	0.00	26.35	3	8,570	0.04%
2022/06/30	24.1	26.82	5	26.80	26.70	19.1	8,398	0.23%
2022/06/29	5	27.65	2.1	27.75	27.65	2.9	8,141	0.04%
2022/06/28	1	28.15	0	0.00	28.30	1	8,119	0.01%
2022/06/27	1	28.40	0	0.00	28.45	1	8,146	0.01%
2022/06/24	5	28.45	0	0.00	28.70	5	8,126	0.06%
2022/06/23	1	28.20	1	28.25	28.15	0	8,119	0.00%
2022/06/22	2	28.65	10	28.55	28.55	-8	8,101	-0.10%
2022/06/21	0	0.00	1	28.60	28.75	-1	8,161	-0.01%
2022/06/20	2	28.38	0	0.00	28.20	2	8,198	0.02%
2022/06/17	2	28.43	0	0.00	28.95	2	8,162	0.02%
2022/06/16	1	28.80	0	0.00	28.85	1	8,147	0.01%
2022/06/15	0	0.00	1	28.90	28.90	-1	8,172	-0.01%
2022/06/13	4	28.19	3	28.20	28.45	1	8,367	0.01%
2022/06/09	0	0.00	1	28.80	28.75	-1	8,437	-0.01%
2022/06/06	5	28.70	0	0.00	28.55	5	8,762	0.06%
2022/05/31	0	0.00	1	28.30	28.40	-1	9,331	-0.01%
2022/05/30	0	0.00	5	28.20	28.20	-5	9,486	-0.05%
2022/05/26	1	27.30	0	0.00	27.35	1	10,328	0.01%
2022/05/24	5	27.45	0	0.00	27.30	5	15,680	0.03%
2022/05/19	0	0.00	1	27.75	28.05	-1	16,453	-0.01%
2022/05/18	3	27.90	0	0.00	27.85	3	16,634	0.02%
2022/05/17	8	27.80	0	0.00	27.85	8	16,654	0.05%
2022/05/16	9	27.37	5	27.75	27.60	4	16,825	0.02%
2022/05/13	6.1	27.10	0	0.00	27.15	6.1	17,090	0.04%
2022/05/12	10	27.00	5	27.10	27.00	5	17,210	0.03%
2022/05/10	5.1	27.19	0	0.00	27.40	5.1	17,953	0.03%
2022/05/09	13.1	27.79	0	0.00	27.70	13.1	18,037	0.07%
2022/05/06	0	0.00	1	28.85	29.05	-1	18,036	-0.01%
2022/05/05	12	29.00	0	0.00	29.15	12	18,217	0.07%
2022/05/04	1.2	28.66	0	0.00	28.80	1.2	18,422	0.01%
2022/05/03	10	28.50	1	28.50	28.65	9	18,862	0.05%
2022/04/29	4	28.43	0	0.00	28.50	4	19,259	0.02%
2022/04/28	12	28.20	0	0.00	28.40	12	19,548	0.06%
2022/04/27	6.1	28.33	0	0.00	28.25	6.1	20,025	0.03%
2022/04/26	0.2	28.80	0	0.00	28.85	0.2	20,920	0.00%
2022/04/25	4	28.68	0	0.00	28.60	4	20,981	0.02%
2022/04/22	1	29.15	3	29.05	29.10	-2	20,926	-0.01%
2022/04/18	0	0.00	6.4	29.29	29.35	-6.4	21,638	-0.03%
2022/04/13	2	29.20	0	0.00	29.40	2	21,823	0.01%
2022/04/12	0	0.00	5	29.05	29.00	-5	21,825	-0.02%
2022/04/08	7	29.11	1	29.35	29.15	6	21,735	0.03%
2022/04/07	10	29.49	0	0.00	29.25	10	21,684	0.05%
2022/04/06	0	0.00	18	29.87	29.80	-18	21,532	-0.08%
2022/04/01	0	0.00	12	29.80	29.90	-12	21,560	-0.06%
2022/03/31	1	29.85	0	0.00	29.75	1	21,547	0.00%
2022/03/30	1	29.90	4	29.94	29.85	-3	21,445	-0.01%
2022/03/29	4	29.85	0	0.00	29.80	4	21,425	0.02%
2022/03/24	2	29.73	5	29.55	29.70	-3	21,579	-0.01%
2022/03/23	1	30.00	1	30.10	29.80	0	21,573	0.00%
2022/03/22	0	0.00	0.1	30.10	30.00	-0.1	21,462	0.00%
2022/03/21	10	30.00	1	30.10	30.05	9	21,350	0.04%
2022/03/18	8	29.70	0	0.00	29.75	8	21,183	0.04%
2022/03/17	3	29.60	0	0.00	29.60	3	21,161	0.01%
2022/03/15	0	0.00	10	29.50	29.35	-10	20,977	-0.05%
2022/03/14	0.5	29.70	4	29.64	29.65	-3.5	20,942	-0.02%
2022/03/11	0	0.00	1	29.55	29.50	-1	20,957	0.00%
2022/03/10	0	0.00	1	29.40	29.45	-1	20,969	0.00%
2022/03/09	5	28.88	0	0.00	28.80	5	20,932	0.02%
2022/03/08	1	28.90	7	28.90	28.95	-6	20,708	-0.03%
2022/03/07	7	28.93	0	0.00	28.90	7	20,692	0.03%
2022/03/03	7	29.48	0	0.00	29.50	7	20,771	0.03%
2022/03/01	8	29.54	0	0.00	29.35	8	20,298	0.04%
2022/02/24	12	29.45	10	29.25	29.25	2	15,179	0.01%
2022/02/23	16	30.02	0	0.00	30.00	16	14,379	0.11%
2022/02/22	1	30.10	5	30.10	30.25	-4	14,076	-0.03%
2022/02/18	1	30.25	5	30.40	30.30	-4	13,645	-0.03%
2022/02/15	7	30.21	0	0.00	30.65	7	13,191	0.05%
2022/02/14	7	30.39	0	0.00	30.30	7	12,885	0.05%
2022/02/11	0	0.00	5.6	30.91	31.00	-5.6	12,731	-0.04%
2022/02/10	9	30.73	35	30.67	30.80	-26	12,609	-0.21%
2022/02/07	2	31.20	5	31.40	31.60	-3	11,987	-0.03%
2022/01/26	30	31.30	0	0.00	31.35	30	11,803	0.25%
2022/01/25	0	0.00	4.2	31.37	31.60	-4.2	11,590	-0.04%
2022/01/24	5	31.10	8	31.06	31.45	-3	11,204	-0.03%
2022/01/21	30	31.18	12	31.05	31.25	18	10,801	0.17%
2022/01/20	16	31.05	13	31.18	31.50	3	10,475	0.03%
2022/01/19	16	30.88	17	30.78	30.95	-1	9,896	-0.01%
2022/01/17	2	30.10	1	30.20	30.15	1	8,720	0.01%
2022/01/14	0	0.00	1	29.90	29.85	-1	8,630	-0.01%
2022/01/12	1	29.60	2	29.58	29.75	-1	8,633	-0.01%
2022/01/11	0	0.00	6	29.26	29.35	-6	8,401	-0.07%
2022/01/10	5	29.15	0	0.00	29.10	5	8,222	0.06%
2022/01/07	0	0.00	1	29.05	29.05	-1	8,195	-0.01%
2022/01/05	5	29.10	0	0.00	29.05	5	8,214	0.06%
2021/12/28	1	29.10	0	0.00	29.20	1	8,874	0.01%
2021/12/27	0	0.00	1.2	29.16	29.20	-1.2	8,883	-0.01%
2021/12/24	0	0.00	10	29.05	29.10	-10	8,970	-0.11%
2021/12/23	1	29.00	0	0.00	28.95	1	8,972	0.01%
2021/12/22	6	28.99	3	28.95	28.95	3	9,038	0.03%
2021/12/21	4	29.13	2	29.05	28.95	2	8,999	0.02%
2021/12/20	1	28.85	0	0.00	28.90	1	8,949	0.01%
2021/12/17	11	28.85	0	0.00	28.85	11	8,894	0.12%
2021/12/16	1	28.95	0	0.00	29.05	1	8,842	0.01%
2021/12/15	0	0.00	5	28.85	29.00	-5	8,920	-0.06%
2021/12/13	0	0.00	9	29.05	29.00	-9	9,093	-0.10%
2021/12/10	6	29.25	1	29.15	29.25	5	9,183	0.05%
2021/12/09	2	29.10	1	29.05	29.15	1	9,208	0.01%
2021/12/07	1	29.10	0	0.00	29.35	1	9,211	0.01%
2021/12/01	2	29.08	0	0.00	29.30	2	9,177	0.02%
2021/11/30	0	0.00	5	29.71	28.60	-5	9,029	-0.06%
2021/11/29	2	28.80	2	29.03	29.30	0	8,533	0.00%
2021/11/26	7	29.39	5	29.25	29.15	2	8,478	0.02%
2021/11/25	0	0.00	2	29.60	29.65	-2	8,556	-0.02%
2021/11/24	0	0.00	2	29.30	29.35	-2	8,523	-0.02%
2021/11/22	5	29.30	2	29.33	29.40	3	8,569	0.04%
2021/11/19	0	0.00	9	29.10	29.20	-9	8,606	-0.10%
2021/11/18	5	28.75	1	28.80	28.80	4	8,619	0.05%
2021/11/17	0	0.00	0.1	29.05	28.80	-0.1	8,680	0.00%
2021/11/15	0	0.00	10	28.75	28.75	-10	8,784	-0.11%
2021/11/12	0	0.00	1	28.70	28.80	-1	8,839	-0.01%
2021/11/11	0	0.00	0.3	28.85	28.65	-0.3	8,921	0.00%
2021/11/10	2	28.58	0	0.00	28.95	2	9,163	0.02%
2021/11/09	10	28.63	0	0.00	28.85	10	9,297	0.11%
2021/11/08	10	28.40	5	28.45	28.45	5	9,288	0.05%
2021/11/05	1	29.40	0	0.00	29.55	1	9,167	0.01%
2021/11/04	5	29.70	3	29.75	29.80	2	9,214	0.02%
2021/11/01	0	0.00	5	29.15	29.10	-5	9,537	-0.05%
2021/10/29	1	29.20	0	0.00	29.20	1	9,619	0.01%
2021/10/27	0	0.00	3	29.28	29.35	-3	9,985	-0.03%
2021/10/26	0	0.00	1	29.30	29.30	-1	10,226	-0.01%
2021/10/22	0	0.00	1	29.05	29.25	-1	10,483	-0.01%
2021/10/21	6	29.10	15	29.21	29.10	-9	10,481	-0.09%
2021/10/20	0	0.00	3	28.87	28.90	-3	10,426	-0.03%
2021/10/19	0	0.00	5	28.50	28.50	-5	10,454	-0.05%
2021/10/15	0	0.00	6	28.56	28.70	-6	12,208	-0.05%
2021/10/12	0	0.00	6	28.49	28.70	-6	13,135	-0.05%
2021/10/08	0	0.00	12	28.32	28.40	-12	13,243	-0.09%
2021/10/07	1	28.45	14	28.17	28.35	-13	13,279	-0.10%
2021/10/04	2	27.18	0	0.00	27.15	2	13,283	0.02%
2021/10/01	0	0.00	5	27.25	27.45	-5	13,427	-0.04%
2021/09/30	1	27.20	4	27.26	27.50	-3	13,451	-0.02%
2021/09/29	6	27.18	0	0.00	27.25	6	13,541	0.04%
2021/09/28	0	0.00	1	27.65	27.70	-1	13,644	-0.01%
2021/09/24	1	27.85	0	0.00	27.70	1	14,038	0.01%
2021/09/23	0	0.00	6	27.75	27.75	-6	14,059	-0.04%
2021/09/16	3	27.77	1	27.80	27.70	2	14,152	0.01%
2021/09/15	11	27.78	16	27.81	27.75	-5	14,166	-0.04%
2021/09/14	0	0.00	1	27.20	27.20	-1	14,033	-0.01%
2021/09/13	6	27.03	0	0.00	27.05	6	14,016	0.04%
2021/09/08	2	27.15	0	0.00	27.20	2	14,292	0.01%
2021/09/07	0	0.00	1	27.40	27.45	-1	14,376	-0.01%
2021/09/03	2	27.55	2	27.60	27.55	0	14,530	0.00%
2021/09/02	3	27.60	0	0.00	27.50	3	14,725	0.02%
2021/09/01	0	0.00	3.4	27.56	27.55	-3.4	14,856	-0.02%
2021/08/26	1	27.30	0	0.00	27.35	1	14,962	0.01%
2021/08/25	1	27.55	1	27.80	27.75	0	15,092	0.00%
2021/08/23	1	26.95	0	0.00	26.95	1	15,310	0.01%
2021/08/19	3	26.70	0	0.00	26.70	3	16,216	0.02%
2021/08/17	1	26.75	0	0.00	26.75	1	16,279	0.01%
2021/08/16	13	26.88	0	0.00	26.70	13	16,316	0.08%
2021/08/13	0.9	27.45	0	0.00	27.15	0.9	16,292	0.01%
2021/08/11	0	0.00	7	27.31	27.20	-7	16,355	-0.04%
2021/08/10	2	27.10	0	0.00	27.20	2	16,448	0.01%
2021/08/06	7	27.34	0	0.00	27.70	7	16,679	0.04%
2021/08/05	5	27.15	3	27.25	27.10	2	16,561	0.01%
2021/08/04	1	27.15	0	0.00	27.30	1	16,863	0.01%
2021/08/03	9	27.19	0	0.00	27.40	9	17,018	0.05%
2021/08/02	2	27.53	0	0.00	27.60	2	17,057	0.01%
2021/07/30	11	27.85	1	27.90	27.75	10	16,996	0.06%
2021/07/29	20	28.00	0	0.00	28.00	20	16,936	0.12%
2021/07/28	2	27.80	304	27.75	28.05	-302	17,088	-1.77%	大賣/鉅額交易
2021/07/27	1	28.20	0	0.00	28.15	1	17,297	0.01%
2021/07/26	5	28.20	0	0.00	28.10	5	17,603	0.03%
2021/07/23	2	28.13	0	0.00	28.10	2	17,588	0.01%
2021/07/22	2	28.08	0	0.00	28.20	2	17,556	0.01%
2021/07/21	350	28.26	0	0.00	28.05	350	17,414	2.01%	大買/鉅額交易
2021/07/20	21	31.30	0	0.00	31.20	21	16,072	0.13%
2021/07/19	14	31.50	1	31.55	31.65	13	15,731	0.08%
2021/07/16	4	31.78	0	0.00	31.75	4	15,823	0.03%
2021/07/15	5	31.93	0	0.00	31.95	5	15,840	0.03%
2021/07/14	2	32.20	0	0.00	32.10	2	15,771	0.01%
2021/07/12	1	32.80	0	0.00	32.65	1	15,761	0.01%
2021/07/09	10	32.75	6	32.70	32.70	4	15,802	0.03%
2021/07/07	1	32.75	0	0.00	32.75	1	16,035	0.01%
2021/07/06	2	32.50	1	32.55	32.70	1	16,221	0.01%
2021/07/05	5	32.64	3.3	32.59	32.55	1.7	16,263	0.01%
2021/07/02	0	0.00	7	31.66	32.35	-7	16,203	-0.04%
2021/07/01	0	0.00	1	31.30	31.05	-1	16,089	-0.01%
2021/06/30	0	0.00	13	31.04	31.00	-13	16,096	-0.08%
2021/06/29	0	0.00	5	30.70	30.75	-5	16,144	-0.03%
2021/06/28	0	0.00	5	30.90	30.80	-5	16,267	-0.03%
2021/06/25	0	0.00	8	30.89	30.80	-8	16,274	-0.05%
2021/06/22	1	30.40	0	0.00	30.40	1	16,918	0.01%
2021/06/21	0	0.00	2	30.55	30.30	-2	17,834	-0.01%
2021/06/17	3	30.70	0	0.00	30.60	3	18,405	0.02%
2021/06/16	2	30.68	5	31.00	30.60	-3	19,062	-0.02%
2021/06/15	1	30.15	0	0.00	30.15	1	19,614	0.01%
2021/06/10	2	29.95	6	30.17	30.25	-4	19,681	-0.02%
2021/06/09	0	0.00	1	30.25	30.20	-1	19,730	-0.01%
2021/06/08	5	30.70	0	0.00	30.65	5	19,762	0.03%
2021/06/07	8	30.40	0	0.00	30.55	8	19,818	0.04%
2021/06/04	6	30.93	0	0.00	30.95	6	19,841	0.03%
2021/06/03	0	0.00	4	31.35	31.25	-4	19,870	-0.02%
2021/06/02	0	0.00	3	31.60	31.35	-3	19,923	-0.02%
2021/06/01	5	31.50	1	31.10	31.40	4	19,887	0.02%
2021/05/31	1	30.55	3	30.70	30.75	-2	19,846	-0.01%
2021/05/28	2.3	30.46	7	30.44	30.55	-4.7	19,835	-0.02%
2021/05/25	0	0.00	0.1	29.70	29.55	-0.1	19,581	0.00%
2021/05/21	2	29.20	0	0.00	29.10	2	19,682	0.01%
2021/05/18	8	28.53	0	0.00	28.70	8	19,648	0.04%
2021/05/17	11	28.03	0	0.00	27.90	11	19,605	0.06%
2021/05/12	10	29.96	0	0.00	30.00	10	19,135	0.05%
2021/05/11	2	30.80	0	0.00	30.50	2	18,813	0.01%
2021/05/10	0	0.00	31	30.80	31.20	-31	18,683	-0.17%
2021/05/07	1	31.00	5	30.98	31.15	-4	19,015	-0.02%
2021/05/06	10	30.97	1	31.20	30.75	9	19,568	0.05%
2021/05/04	1	30.70	125	31.04	31.15	-124	19,961	-0.62%	大賣/鉅額交易
2021/05/03	3	31.75	13	31.64	31.65	-10	19,780	-0.05%
2021/04/29	11	32.50	0	0.00	32.70	11	19,586	0.06%
2021/04/28	120	32.65	1	32.60	32.70	119	19,594	0.61%	大買/鉅額交易
2021/04/27	1	32.60	10	32.70	32.60	-9	19,730	-0.05%
2021/04/26	15	32.64	0	0.00	32.80	15	19,659	0.08%
2021/04/23	0	0.00	9	32.26	32.45	-9	19,574	-0.05%
2021/04/22	16	32.70	10	32.55	32.55	6	19,688	0.03%
2021/04/21	9	33.07	0	0.00	33.00	9	19,681	0.05%
2021/04/20	3	33.15	0	0.00	33.10	3	19,604	0.02%
2021/04/19	2	33.05	3	33.10	33.05	-1	19,556	-0.01%
2021/04/16	1	33.00	0	0.00	32.95	1	19,469	0.01%
2021/04/15	2	32.80	12	32.75	32.85	-10	19,541	-0.05%
2021/04/14	6	32.61	1	32.65	33.00	5	19,450	0.03%
2021/04/13	18	33.34	5	33.40	33.15	13	19,250	0.07%
2021/04/12	10	33.60	0	0.00	33.40	10	19,191	0.05%
2021/04/09	14	33.84	0	0.00	33.70	14	19,040	0.07%
2021/04/08	3	33.60	8.3	33.59	33.55	-5.3	18,929	-0.03%
2021/04/07	2	33.60	1.1	33.45	33.45	0.9	18,819	0.00%
2021/04/01	2	33.50	20	33.50	33.40	-18	18,698	-0.10%
2021/03/29	18.9	33.36	3	33.45	33.55	15.9	18,451	0.09%
2021/03/26	1	33.30	0	0.00	33.45	1	18,397	0.01%
2021/03/25	11	33.26	446	33.00	33.20	-435	18,661	-2.33%	大賣/鉅額交易
2021/03/24	56	33.91	16	33.68	33.75	40	18,375	0.22%
2021/03/23	4	34.21	4	34.34	34.75	0	17,678	0.00%
2021/03/22	0	0.00	1	34.20	34.35	-1	17,445	-0.01%
2021/03/19	15	33.95	25	33.73	33.85	-10	17,615	-0.06%
2021/03/18	13	33.92	35	33.78	33.85	-22	17,268	-0.13%
2021/03/17	0	0.00	8	32.71	32.65	-8	16,685	-0.05%
2021/03/12	4	32.43	4	32.55	32.40	0	16,874	0.00%
2021/03/11	5	32.25	1.3	32.18	32.25	3.7	16,894	0.02%
2021/03/10	0	0.00	4.1	32.35	32.10	-4.1	16,992	-0.02%
2021/03/09	0	0.00	4	31.83	32.00	-4	17,174	-0.02%
2021/03/05	12	31.43	0	0.00	31.65	12	17,400	0.07%
2021/03/04	2	31.13	0	0.00	31.35	2	17,900	0.01%
2021/03/03	0	0.00	7	31.24	31.40	-7	17,975	-0.04%
2021/03/02	8	31.73	5	31.39	31.35	3	17,826	0.02%
2021/02/26	10	31.36	5	31.35	32.00	5	17,634	0.03%
2021/02/25	83	31.94	1	31.55	31.70	82	17,263	0.47%
2021/02/24	27	32.00	3	31.88	31.90	24	17,199	0.14%
2021/02/23	1	31.85	0	0.00	31.80	1	17,047	0.01%
2021/02/22	0	0.00	0	31.40	31.30	0	16,982	0.00%
2021/02/19	74	30.82	0	0.00	31.15	74	17,001	0.44%
2021/02/18	4	30.83	0	0.00	30.80	4	17,007	0.02%
2021/02/17	100	31.00	3	31.05	31.00	97	17,080	0.57%
2021/02/05	200	30.80	0	0.00	30.80	200	17,294	1.16%	大買/鉅額交易
2021/02/04	9	30.73	0.2	30.85	30.75	8.8	17,281	0.05%
2021/02/01	3	30.83	1	30.85	31.10	2	17,212	0.01%
2021/01/29	4	31.10	2	31.10	31.25	2	17,075	0.01%
2021/01/28	27	32.46	0	0.00	32.70	27	16,547	0.16%
2021/01/27	1	31.70	18	32.28	32.35	-17	15,969	-0.11%
2021/01/25	0	0.00	1	31.15	31.20	-1	15,324	-0.01%
2021/01/22	10.2	30.79	5.4	30.69	30.70	4.9	15,169	0.03%
2021/01/20	6	30.28	1	30.05	30.00	5	15,065	0.03%
2021/01/19	0	0.00	5	31.00	30.75	-5	14,868	-0.03%
2021/01/18	2	30.60	0	0.00	30.65	2	14,940	0.01%
2021/01/15	2	31.85	2	31.60	31.00	0	14,884	0.00%
2021/01/14	1	31.60	3	31.25	31.65	-2	14,880	-0.01%
2021/01/13	0	0.00	1	30.95	30.90	-1	14,588	-0.01%
2021/01/12	4	30.65	0	0.00	30.85	4	14,473	0.03%
2021/01/11	1	30.65	5	30.80	31.00	-4	14,358	-0.03%
2021/01/08	2	30.85	1	30.75	31.00	1	14,310	0.01%
2021/01/07	2	30.40	0	30.45	30.50	2	14,310	0.01%
2021/01/06	7	30.34	0	0.00	30.35	7	14,332	0.05%
2021/01/05	0	0.00	100.6	30.35	30.50	-100.6	14,261	-0.71%
2021/01/04	1	30.75	0	0.00	30.80	1	14,338	0.01%
2020/12/31	4	30.95	0	0.00	31.00	4	14,232	0.03%
2020/12/28	100	30.95	0	0.00	31.05	100	14,242	0.70%
2020/12/25	0	0.00	1	30.60	30.55	-1	14,281	-0.01%
2020/12/24	5	30.55	1	30.25	30.65	4	14,304	0.03%
2020/12/22	0	0.00	1	30.20	30.05	-1	14,312	-0.01%
2020/12/21	8	29.58	3	29.40	30.05	5	14,500	0.03%
2020/12/18	2	30.38	2	30.30	30.20	0	14,448	0.00%
2020/12/17	5	30.34	3	30.38	30.40	2	14,367	0.01%
2020/12/16	0	0.00	1	31.00	31.05	-1	14,155	-0.01%
2020/12/15	14	30.21	52	30.06	30.05	-38	14,004	-0.27%
2020/12/14	17	30.60	25	31.03	31.05	-8	13,637	-0.06%
2020/12/11	0	0.00	5	31.45	31.60	-5	13,407	-0.04%
2020/12/10	1.1	31.75	18.1	31.56	31.65	-17	13,431	-0.13%
2020/12/09	5	32.10	1	32.10	32.15	4	13,358	0.03%
2020/12/07	0	0.00	1	31.35	31.55	-1	13,328	-0.01%
2020/12/04	2	31.10	4.2	31.10	31.30	-2.2	13,346	-0.02%
2020/12/02	6	31.04	18	31.27	31.45	-12	13,065	-0.09%
2020/12/01	11	30.30	10	30.60	30.65	1	12,992	0.01%
2020/11/30	16	30.89	2	31.23	29.85	14	12,941	0.11%
2020/11/27	0	0.00	2	30.40	30.95	-2	12,362	-0.02%
2020/11/26	4	30.26	0	0.00	30.30	4	12,214	0.03%
2020/11/25	3	30.05	0	0.00	30.05	3	12,470	0.02%
2020/11/24	3	30.30	0	0.00	30.25	3	12,502	0.02%
2020/11/23	4	30.23	1	30.35	30.10	3	12,574	0.02%
2020/11/20	0	0.00	1	30.00	30.05	-1	12,639	-0.01%
2020/11/19	2	30.00	0	0.00	29.95	2	13,095	0.02%
2020/11/16	3	30.33	4	30.28	30.40	-1	13,666	-0.01%
2020/11/13	11	30.30	30.3	29.92	30.30	-19.3	13,937	-0.14%
2020/11/11	2	29.25	0	0.00	29.45	2	13,805	0.01%
2020/11/10	8	29.37	0	0.00	29.15	8	13,896	0.06%
2020/11/09	0	0.00	2	29.30	29.50	-2	14,204	-0.01%
2020/11/05	9	29.21	2	29.30	29.10	7	14,507	0.05%
2020/11/04	2	29.20	0	0.00	29.00	2	14,677	0.01%
2020/11/02	0	0.00	11	28.25	28.35	-11	14,923	-0.07%
2020/10/29	12	28.58	0	0.00	28.70	12	15,516	0.08%
2020/10/28	33	29.37	1	29.60	29.15	32	15,648	0.20%
2020/10/19	0	0.00	0	28.85	28.80	0	17,134	0.00%
2020/10/16	15	29.10	2	29.05	28.80	13	17,377	0.07%
2020/10/15	3	29.30	0	0.00	29.10	3	17,940	0.02%
2020/10/14	0	0.00	1	28.75	29.05	-1	18,796	-0.01%
2020/10/13	0	0.00	2	28.50	28.70	-2	19,194	-0.01%
2020/10/12	2	29.00	0	0.00	28.85	2	19,999	0.01%
2020/10/08	0	0.00	1	29.70	29.70	-1	20,058	0.00%
2020/10/07	1	29.40	0	0.00	29.35	1	20,337	0.00%
2020/10/06	0	0.00	10	29.73	29.75	-10	20,617	-0.05%
2020/09/24	4	29.13	1	28.85	28.85	3	23,278	0.01%
2020/09/23	2	29.65	2	29.83	29.95	0	23,293	0.00%
2020/09/22	8	29.07	0	0.00	29.10	8	23,223	0.03%
2020/09/18	0	0.00	1	29.80	29.85	-1	23,772	0.00%
2020/09/17	6	29.75	1	30.30	29.65	5	24,067	0.02%
2020/09/16	4	30.11	1	30.30	30.10	3	24,572	0.01%
2020/09/15	5	29.88	1	29.75	29.75	4	24,802	0.02%
2020/09/14	5	29.65	2	29.95	30.10	3	25,480	0.01%
2020/09/11	3	30.00	5	29.75	29.90	-2	26,124	-0.01%
2020/09/10	8	30.06	1	29.90	29.80	7	26,381	0.03%
2020/09/09	9	30.03	2	30.15	30.45	7	26,211	0.03%
2020/09/08	7	30.96	0	0.00	30.70	7	26,220	0.03%
2020/09/07	4	31.38	1	31.65	31.30	3	26,257	0.01%
2020/09/04	7	30.74	5	31.60	31.75	2	26,490	0.01%
2020/09/03	5	31.91	0	0.00	31.70	5	26,531	0.02%
2020/09/01	0.9	32.30	0	0.00	32.35	0.9	26,957	0.00%
2020/08/31	1	33.05	0	0.00	31.90	1	26,976	0.00%
2020/08/28	2	32.53	0	0.00	32.60	2	26,817	0.01%
2020/08/27	0	0.00	1	33.20	33.15	-1	26,914	0.00%
2020/08/26	1	33.20	7	33.50	33.60	-6	26,905	-0.02%
2020/08/25	10	33.60	11.1	33.87	34.00	-1.1	26,848	0.00%
2020/08/24	3	32.23	6	32.60	32.60	-3	26,739	-0.01%
2020/08/21	7	31.38	0	0.00	31.30	7	26,576	0.03%
2020/08/20	2	30.93	2	30.60	30.90	0	26,599	0.00%
2020/08/19	9	33.18	7	32.51	32.40	2	26,146	0.01%
2020/08/18	1	33.90	0	0.00	33.90	1	25,677	0.00%
2020/08/17	15	34.65	0	0.00	34.50	15	25,642	0.06%
2020/08/14	2	34.93	1	34.85	34.75	1	25,563	0.00%
2020/08/13	3	34.78	11	35.30	34.85	-8	25,531	-0.03%
2020/08/11	4	34.03	3	33.92	34.00	1	25,355	0.00%
2020/08/10	1	34.50	4	34.40	34.50	-3	25,399	-0.01%
2020/08/07	0	0.00	1	35.10	34.90	-1	25,411	0.00%
2020/08/06	0	0.00	2	34.75	34.95	-2	25,295	-0.01%
2020/08/05	4	35.16	28	35.12	34.90	-24	25,235	-0.10%
2020/08/04	2	34.40	5	34.78	35.00	-3	24,978	-0.01%
2020/08/03	1	33.90	1	33.80	33.85	0	24,798	0.00%
2020/07/31	1	34.50	6	34.73	34.50	-5	24,671	-0.02%
2020/07/30	5	34.27	13	34.47	34.60	-8	24,446	-0.03%
2020/07/29	3	33.58	3	33.85	33.80	0	24,306	0.00%
2020/07/28	8	33.84	5	33.49	33.25	3	24,304	0.01%
2020/07/27	15	33.18	3	33.25	33.25	12	24,479	0.05%
2020/07/24	5	34.30	4	34.56	34.10	1	24,440	0.00%
2020/07/23	20	35.65	21	35.61	35.60	-1	23,976	0.00%
2020/07/22	0	0.00	33.1	34.20	34.25	-33.1	23,476	-0.14%
2020/07/21	3	34.10	2	34.23	33.90	1	23,295	0.00%
2020/07/20	6	32.41	6	32.47	32.95	0	22,719	0.00%
2020/07/17	2	35.75	15	35.75	35.80	-13	21,717	-0.06%
2020/07/16	11	35.39	8	35.42	36.00	3	21,458	0.01%
2020/07/15	0	0.00	5	34.60	34.05	-5	20,700	-0.02%
2020/07/14	5	33.80	6	33.89	34.10	-1	20,543	0.00%
2020/07/13	10	33.72	8	33.93	34.20	2	20,361	0.01%
2020/07/10	4	32.71	6	32.71	32.55	-2	20,175	-0.01%
2020/07/09	9	33.56	7.1	34.18	33.40	1.9	20,251	0.01%
2020/07/08	25	33.29	2	33.15	33.45	23	19,957	0.12%
2020/07/07	9	35.09	0	0.00	34.50	9	19,252	0.05%
2020/07/06	1	37.90	1	38.60	38.65	0	18,297	0.00%
2020/07/03	1	37.10	1	37.05	37.20	0	17,841	0.00%
2020/07/02	3	37.25	11.2	37.16	37.15	-8.2	17,796	-0.05%
2020/07/01	5	36.75	2.3	36.51	36.80	2.8	17,701	0.02%
2020/06/24	4	35.78	2	35.95	35.65	2	17,243	0.01%
2020/06/23	3	35.53	10.2	35.94	36.00	-7.2	17,191	-0.04%
2020/06/22	0.9	34.60	0	0.00	34.80	0.9	17,223	0.01%
2020/06/19	0	0.00	1	34.35	34.65	-1	16,876	-0.01%
2020/06/18	0	0.00	16	33.52	34.00	-16	16,268	-0.10%
2020/06/17	0	0.00	4	31.99	32.25	-4	15,614	-0.03%
2020/06/16	0	0.00	0.1	31.40	31.45	-0.1	15,581	0.00%
2020/06/15	4	31.00	0	0.00	31.10	4	15,850	0.03%
2020/06/11	1	31.05	2.1	31.78	30.65	-1.1	16,131	-0.01%
2020/06/10	0	0.00	2	31.50	31.45	-2	16,046	-0.01%
2020/06/09	3	30.70	5.1	31.28	31.15	-2.1	16,115	-0.01%
2020/06/08	0	0.00	17.1	30.11	30.45	-17.1	16,095	-0.11%
2020/06/05	2	29.80	6	29.94	29.80	-4	15,920	-0.03%
2020/06/02	0	0.00	2	29.15	29.15	-2	15,975	-0.01%
2020/06/01	0	0.00	1	28.95	29.00	-1	15,911	-0.01%
2020/05/28	0	0.00	6	28.75	28.50	-6	15,593	-0.04%
2020/05/27	3	28.47	1	28.45	28.60	2	15,671	0.01%
2020/05/26	0	0.00	5.1	28.31	28.20	-5.1	15,660	-0.03%
2020/05/25	7	27.85	0	0.00	28.20	7	15,661	0.04%
2020/05/21	0	0.00	3	28.45	28.35	-3	15,516	-0.02%
2020/05/20	3	28.43	6	28.44	28.15	-3	15,471	-0.02%
2020/05/19	0	0.00	3	28.23	28.30	-3	15,304	-0.02%
2020/05/15	1	28.25	4	28.19	28.10	-3	14,963	-0.02%
2020/05/14	1	27.95	2	28.00	27.95	-1	14,826	-0.01%
2020/05/13	4	27.54	1	27.65	27.55	3	14,627	0.02%
2020/05/12	1	27.50	0	0.00	27.50	1	14,527	0.01%
2020/05/11	0	0.00	4	27.89	27.80	-4	14,438	-0.03%
2020/05/08	6	27.58	0	0.00	27.45	6	14,348	0.04%
2020/05/07	5	27.75	4	27.75	27.70	1	14,148	0.01%
2020/05/06	4	27.73	3	27.85	27.80	1	14,116	0.01%
2020/05/05	1	27.75	2	28.00	27.75	-1	14,084	-0.01%
2020/05/04	4	27.45	0	0.00	27.85	4	14,076	0.03%
2020/04/30	0	0.00	2	28.13	28.25	-2	14,023	-0.01%
2020/04/29	0	0.00	11	27.60	27.70	-11	13,812	-0.08%
2020/04/23	0	0.00	1	25.85	26.00	-1	14,093	-0.01%
2020/04/22	2	25.53	0	0.00	25.55	2	14,082	0.01%
2020/04/21	1	25.40	0	0.00	25.30	1	14,140	0.01%
2020/04/20	0	0.00	1	26.20	26.00	-1	14,000	-0.01%
2020/04/17	1	26.30	0	0.00	26.05	1	13,943	0.01%
2020/04/16	3	26.20	0	0.00	26.20	3	13,857	0.02%
2020/04/15	6	26.50	1	26.45	26.50	5	13,799	0.04%
2020/04/14	0	0.00	22	26.68	26.70	-22	13,667	-0.16%
2020/04/13	0	0.00	11	25.38	25.65	-11	13,389	-0.08%
2020/04/10	3	25.15	0	0.00	25.25	3	13,364	0.02%
2020/04/09	2	25.10	1	25.15	25.05	1	13,461	0.01%
2020/04/08	10	25.19	11	25.10	25.10	-1	13,400	-0.01%
2020/04/07	11	25.52	0	0.00	25.20	11	13,319	0.08%
2020/04/06	3	25.13	1	25.25	25.15	2	13,189	0.02%
2020/04/01	12	24.28	24	24.50	24.40	-12	12,942	-0.09%
2020/03/31	10	24.20	5	24.15	24.50	5	12,762	0.04%
2020/03/30	10	23.60	35	23.51	23.85	-25	12,531	-0.20%
2020/03/27	2	24.30	0.1	23.85	23.75	1.9	12,401	0.01%
2020/03/26	26	24.05	5	24.12	24.00	21	12,097	0.17%
2020/03/25	0	0.00	3	23.20	23.20	-3	11,530	-0.03%
2020/03/24	0	0.00	6	21.03	21.10	-6	11,524	-0.05%
2020/03/23	10	19.00	0	0.00	19.20	10	11,424	0.09%
2020/03/20	5.9	20.36	4	20.45	20.40	1.9	11,436	0.02%
2020/03/19	1	19.00	4	19.05	18.65	-3	11,212	-0.03%
2020/03/18	3	20.30	0	0.00	20.10	3	10,953	0.03%
2020/03/17	5	21.17	0	0.00	20.80	5	10,800	0.05%
2020/03/16	3	22.73	1	22.55	22.15	2	10,897	0.02%
2020/03/13	12	21.88	10	22.25	23.00	2	10,808	0.02%
2020/03/12	1	23.00	0	0.00	23.65	1	10,546	0.01%
2020/03/11	6	25.11	0	0.00	24.70	6	10,399	0.06%
2020/03/10	2	24.95	0	0.00	25.05	2	10,345	0.02%
2020/03/09	8	25.54	0	0.00	25.30	8	10,423	0.08%
2020/03/06	15	26.40	0	0.00	26.25	15	10,701	0.14%
2020/03/04	0	0.00	5	27.12	27.20	-5	10,769	-0.05%
2020/03/03	0	0.00	3	27.20	26.90	-3	10,713	-0.03%
2020/03/02	1	26.65	0	0.00	26.55	1	10,732	0.01%
2020/02/27	0	0.00	4	27.14	27.05	-4	10,841	-0.04%
2020/02/26	0	0.00	2	27.25	27.10	-2	10,759	-0.02%
2020/02/25	0	0.00	14	27.23	27.25	-14	10,791	-0.13%
2020/02/24	4	27.40	0	0.00	27.45	4	10,898	0.04%
2020/02/19	0	0.00	1	28.35	28.10	-1	11,376	-0.01%
2020/02/17	3	27.80	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	0	0.00	1	28.40	28.30	-1	12,462	-0.01%
2020/02/11	1	27.90	0	0.00	28.00	1	12,951	0.01%
2020/02/10	1	27.90	0	0.00	27.95	1	13,055	0.01%
2020/02/07	0	0.00	12	28.24	28.25	-12	13,396	-0.09%
2020/02/06	0	0.00	4	28.18	28.25	-4	13,598	-0.03%
2020/02/05	1	27.70	2	27.85	27.80	-1	13,831	-0.01%
2020/02/04	0	0.00	10	27.73	28.00	-10	13,873	-0.07%
2020/02/03	0	0.00	1	26.90	27.00	-1	14,180	-0.01%
2020/01/31	5	27.10	0	0.00	27.25	5	14,150	0.04%
2020/01/30	3	27.23	14	27.20	27.20	-11	14,227	-0.08%
2020/01/20	0.3	29.25	0	0.00	29.40	0.3	13,968	0.00%
2020/01/17	1	29.10	3	29.23	29.30	-2	14,035	-0.01%
2020/01/15	1	28.95	5.1	29.18	28.90	-4.1	14,243	-0.03%
2020/01/14	1	28.55	0	0.00	28.85	1	14,230	0.01%
2020/01/09	0	0.00	2	28.60	28.70	-2	14,426	-0.01%
2020/01/03	1	28.20	3	28.52	28.30	-2	14,687	-0.01%
2020/01/02	0	0.00	1	28.50	28.40	-1	14,707	-0.01%
2019/12/31	8	28.36	0	0.00	28.35	8	14,712	0.05%
2019/12/30	3	28.58	0	0.00	28.60	3	14,838	0.02%
2019/12/27	1	28.90	2	28.80	28.90	-1	14,891	-0.01%
2019/12/26	5	28.96	0	0.00	28.90	5	14,936	0.03%
2019/12/24	1	29.15	0	0.00	28.70	1	15,224	0.01%
2019/12/23	1	29.10	0	0.00	29.15	1	15,260	0.01%
2019/12/20	0	0.00	0.6	29.40	29.50	-0.6	15,401	0.00%
2019/12/19	2	29.73	1	29.75	29.75	1	15,800	0.01%
2019/12/18	0	0.00	3	29.80	29.85	-3	16,361	-0.02%
2019/12/17	0	0.00	7.6	29.66	29.80	-7.6	16,488	-0.05%
2019/12/16	1	29.30	0	0.00	29.30	1	16,446	0.01%
2019/12/12	2	29.70	0	0.00	29.60	2	16,528	0.01%
2019/12/11	2	29.45	73	29.72	29.50	-71	16,473	-0.43%
2019/12/10	0	0.00	0	29.30	29.45	0	16,087	0.00%
2019/12/09	0	0.00	1	29.20	29.20	-1	16,067	-0.01%
2019/12/06	0	0.00	7	29.26	29.20	-7	16,193	-0.04%
2019/12/05	0	0.00	0.2	28.85	29.00	-0.2	16,010	0.00%
2019/12/03	5	28.82	18	28.89	28.90	-13	16,043	-0.08%
2019/12/02	0	0.00	1	27.85	27.80	-1	15,582	-0.01%
2019/11/29	8	27.86	3	27.78	27.70	5	15,501	0.03%
2019/11/28	3	28.58	0	0.00	28.55	3	15,398	0.02%
2019/11/27	0	0.00	1	29.00	29.00	-1	15,720	-0.01%
2019/11/26	1	28.65	2	28.85	28.90	-1	15,593	-0.01%
2019/11/25	3	28.85	1	28.95	28.95	2	15,329	0.01%
2019/11/22	0	0.00	2	29.15	29.20	-2	15,395	-0.01%
2019/11/21	2	29.25	1	28.90	29.10	1	15,428	0.01%
2019/11/20	0.1	29.20	1	29.45	29.40	-0.9	15,357	-0.01%
2019/11/19	1	29.00	2	29.18	29.25	-1	15,375	-0.01%
2019/11/18	10	28.90	5	28.90	29.00	5	15,283	0.03%
2019/11/15	1	28.75	6.2	28.95	28.65	-5.2	15,348	-0.03%
2019/11/14	0	0.00	13	28.42	28.45	-13	14,816	-0.09%
2019/11/13	0	0.00	15	28.36	28.15	-15	14,716	-0.10%
2019/11/11	8	27.94	30	27.85	27.90	-22	14,370	-0.15%
2019/11/08	3	28.25	18	28.17	28.35	-15	14,454	-0.10%
2019/11/07	1	27.45	0.3	27.30	27.40	0.7	14,066	0.01%
2019/11/06	7	27.19	1	27.20	27.25	6	13,955	0.04%
2019/11/05	5	27.93	7	27.78	27.85	-2	13,638	-0.01%
2019/11/04	0	0.00	12.1	28.38	28.40	-12.1	13,530	-0.09%
2019/11/01	0	0.00	2	28.10	28.00	-2	13,342	-0.01%
2019/10/31	14	27.96	9	27.97	27.95	5	13,405	0.04%
2019/10/30	2	27.15	2	27.75	27.45	0	13,076	0.00%
2019/10/29	3	27.50	0	0.00	27.40	3	13,054	0.02%
2019/10/28	0	0.00	10	27.72	27.80	-10	12,961	-0.08%
2019/10/25	0	0.00	1	27.40	27.50	-1	12,842	-0.01%
2019/10/24	0	0.00	5	27.20	27.35	-5	12,854	-0.04%
2019/10/23	0	0.00	7	27.18	27.20	-7	12,839	-0.05%
2019/10/22	2	26.95	3	26.87	26.85	-1	12,684	-0.01%
2019/10/21	0	0.00	1	26.75	26.70	-1	12,887	-0.01%
2019/10/16	0	0.00	1	26.45	26.50	-1	13,844	-0.01%
2019/10/15	0	0.00	2	26.30	26.20	-2	13,844	-0.01%
2019/10/14	5	26.30	0	0.00	26.30	5	13,859	0.04%
2019/10/09	0	0.00	5	26.25	26.10	-5	13,797	-0.04%
2019/10/08	2	26.35	2	26.25	26.25	0	13,737	0.00%
2019/10/07	5	26.15	1	26.30	26.20	4	13,745	0.03%
2019/10/04	0	0.00	4	26.20	26.15	-4	13,782	-0.03%
2019/10/03	0	0.00	2	25.85	25.90	-2	13,608	-0.01%
2019/10/01	0.7	25.60	4.3	25.65	25.70	-3.6	13,533	-0.03%
2019/09/27	3	25.30	25	25.23	25.05	-22	13,417	-0.16%
2019/09/26	2	26.00	25	25.97	26.00	-23	13,272	-0.17%
2019/09/25	3	25.93	0.2	26.05	26.20	2.8	13,181	0.02%
2019/09/24	6	26.43	12	26.40	26.10	-6	13,081	-0.05%
2019/09/23	3	26.00	51	25.97	26.00	-48	12,571	-0.38%
2019/09/20	9	25.26	11	25.35	25.20	-2	12,048	-0.02%
2019/09/18	0	0.00	14	25.10	25.15	-14	11,715	-0.12%
2019/09/17	1	24.80	6	24.93	24.90	-5	11,552	-0.04%
2019/09/16	1	24.55	0	0.00	24.50	1	11,464	0.01%
2019/09/12	2	24.63	0.4	24.60	24.60	1.6	11,424	0.01%
2019/09/11	5	25.00	0	0.00	24.95	5	11,491	0.04%
2019/09/10	0	0.00	2	25.15	25.10	-2	11,467	-0.02%
2019/09/06	5	25.06	4	25.00	25.00	1	11,269	0.01%
2019/09/05	0	0.00	1	24.90	24.85	-1	11,122	-0.01%
2019/09/03	15	24.87	11	24.81	24.75	4	11,124	0.04%
2019/09/02	0	0.00	9	24.98	24.80	-9	11,532	-0.08%
2019/08/30	0	0.00	7	24.81	24.90	-7	11,450	-0.06%
2019/08/29	0	0.00	5	24.20	24.30	-5	11,176	-0.04%
2019/08/28	0.6	24.25	0	0.00	24.35	0.6	11,218	0.01%
2019/08/27	2	24.40	0	0.00	24.40	2	11,426	0.02%
2019/08/22	12	24.38	2	24.55	24.55	10	11,966	0.08%
2019/08/20	2	24.15	30	23.99	24.25	-28	11,908	-0.24%
2019/08/19	0	0.00	1	23.70	23.70	-1	11,779	-0.01%
2019/08/16	0	0.00	2	23.70	23.60	-2	11,818	-0.02%
2019/08/13	1	23.00	2	23.23	23.35	-1	11,695	-0.01%
2019/08/12	0	0.00	1	22.55	22.50	-1	11,628	-0.01%
2019/08/07	1	22.30	0	0.00	22.30	1	11,897	0.01%
2019/08/06	1	22.00	0	0.00	22.30	1	12,198	0.01%
2019/08/05	1	22.45	10	22.45	22.45	-9	12,441	-0.07%
2019/08/02	4	22.76	0	0.00	22.80	4	12,476	0.03%
2019/08/01	2	23.20	2	23.05	23.25	0	12,473	0.00%
2019/07/31	6	23.29	0	0.00	23.30	6	12,473	0.05%
2019/07/30	5	23.65	1	23.75	23.55	4	12,454	0.03%
2019/07/29	0	0.00	3	23.20	23.45	-3	12,455	-0.02%
2019/07/26	20	23.45	3	23.55	23.40	17	12,371	0.14%
2019/07/24	1	24.50	11	24.38	24.15	-10	12,430	-0.08%
2019/07/23	5	24.30	3	24.17	24.40	2	12,412	0.02%
2019/07/22	24	23.88	1	23.75	23.70	23	12,132	0.19%
2019/07/19	1	25.40	15	25.40	25.30	-14	11,735	-0.12%
2019/07/18	0	0.00	55	25.04	25.10	-55	11,203	-0.49%
2019/07/17	12	25.04	0	0.00	25.00	12	11,151	0.11%
2019/07/16	0	0.00	4	25.05	25.15	-4	11,174	-0.04%
2019/07/15	1	25.05	0	0.00	25.05	1	11,285	0.01%
2019/07/12	9	25.08	20	25.05	25.05	-11	11,573	-0.10%
2019/07/10	0	0.00	1	24.70	24.75	-1	12,204	-0.01%
2019/07/09	0	0.00	10	24.35	24.35	-10	12,318	-0.08%
2019/07/05	20	24.20	0	0.00	24.15	20	12,679	0.16%
2019/07/04	10	24.25	0	0.00	24.30	10	12,992	0.08%
2019/07/02	3	24.20	0	0.00	24.15	3	13,840	0.02%
2019/06/27	20	24.25	0	0.00	24.30	20	14,990	0.13%
2019/06/25	0	0.00	5	23.95	23.90	-5	15,637	-0.03%
2019/06/24	0.5	23.95	5	24.10	24.00	-4.5	17,063	-0.03%
2019/06/19	1	24.00	2	23.90	24.05	-1	18,417	-0.01%
2019/06/18	2	23.80	8	23.65	23.80	-6	18,355	-0.03%
2019/06/12	5	23.90	0	0.00	23.90	5	18,891	0.03%
2019/06/10	0	0.00	4	24.15	24.10	-4	18,880	-0.02%
2019/06/03	0	0.00	2	22.45	22.15	-2	18,382	-0.01%
2019/05/31	12	22.68	0	0.00	22.50	12	18,145	0.07%
2019/05/30	10	23.40	0	0.00	23.40	10	17,344	0.06%
2019/05/27	5	23.05	0	0.00	23.05	5	17,195	0.03%
2019/05/24	1	23.10	0	0.00	22.95	1	17,216	0.01%
2019/05/23	0	0.00	4	22.90	23.10	-4	17,142	-0.02%
2019/05/22	2	22.90	0	0.00	22.95	2	17,059	0.01%
2019/05/20	0	0.00	10	22.60	22.65	-10	16,949	-0.06%
2019/05/16	0	0.00	3	23.00	23.00	-3	16,731	-0.02%
2019/05/15	0	0.00	2	23.60	23.50	-2	16,585	-0.01%
2019/05/14	1	23.30	0	0.00	23.20	1	16,539	0.01%
2019/05/13	3	23.30	0	0.00	23.05	3	16,265	0.02%
2019/05/10	5	24.30	0	0.00	24.55	5	15,941	0.03%
2019/05/09	2	24.70	0	0.00	24.55	2	15,889	0.01%
2019/05/07	0	0.00	3	25.22	25.50	-3	15,905	-0.02%
2019/05/06	3	24.90	6	25.00	24.90	-3	16,503	-0.02%
2019/05/02	0	0.00	2	25.58	25.55	-2	16,404	-0.01%
2019/04/29	0	0.00	0.9	24.90	24.95	-0.9	16,103	-0.01%
2019/04/26	2	25.25	0	0.00	25.25	2	16,098	0.01%
2019/04/25	1	25.30	1	25.50	25.35	0	16,093	0.00%
2019/04/24	1	25.20	3	25.10	25.25	-2	16,042	-0.01%
2019/04/23	0	0.00	2	25.18	25.25	-2	16,059	-0.01%
2019/04/22	1	25.05	2	25.20	25.15	-1	15,843	-0.01%
2019/04/19	1	25.30	0	0.00	25.35	1	15,637	0.01%
2019/04/18	0	0.00	0.2	25.60	25.70	-0.2	15,442	0.00%
2019/04/17	9	26.14	0	0.00	25.75	9	15,131	0.06%
2019/04/16	8	26.00	10	25.87	26.00	-2	14,747	-0.01%
2019/04/15	0	0.00	20	25.40	25.45	-20	14,327	-0.14%
2019/04/12	4	25.40	2	25.15	25.20	2	14,136	0.01%
2019/04/11	0	0.00	13	25.33	25.25	-13	13,960	-0.09%
2019/04/10	0	0.00	6.1	25.07	25.15	-6.1	13,627	-0.04%
2019/04/09	4	24.90	13	24.90	24.90	-9	13,305	-0.07%
2019/04/08	0	0.00	12.6	25.06	25.10	-12.6	12,986	-0.10%
2019/04/03	2	24.30	2.4	24.58	24.60	-0.4	12,377	0.00%
2019/04/02	0	0.00	9	24.06	24.15	-9	11,849	-0.08%
2019/04/01	0	0.00	2	24.05	23.95	-2	11,455	-0.02%
2019/03/28	5	23.70	0	0.00	23.75	5	10,799	0.05%
2019/03/27	18	23.74	27.3	23.80	23.75	-9.3	10,385	-0.09%
2019/03/26	18	22.80	23	22.66	22.95	-5	8,924	-0.06%
2019/03/25	4	22.15	0	0.00	22.25	4	7,985	0.05%
2019/03/22	0	0.00	2	21.70	21.75	-2	7,552	-0.03%
2019/03/20	0	0.00	1	21.45	21.45	-1	7,320	-0.01%
2019/03/19	0	0.00	2	21.38	21.40	-2	7,288	-0.03%
2019/03/18	1	21.10	0	0.00	21.10	1	7,127	0.01%
2019/03/15	3	20.93	0	0.00	20.70	3	7,122	0.04%
2019/03/14	39	21.27	0	0.00	21.20	39	6,784	0.57%
2019/03/12	2	20.93	0	0.00	20.95	2	6,778	0.03%
2019/03/11	1	20.70	0	0.00	20.65	1	6,805	0.01%
2019/03/08	2	20.73	0	0.00	20.65	2	6,954	0.03%
2019/03/07	4	21.00	1	21.00	21.00	3	6,980	0.04%
2019/03/05	0.8	21.20	0	0.00	21.20	0.8	7,029	0.01%
2019/02/27	1	21.35	0	0.00	21.35	1	7,021	0.01%
2019/02/25	0	0.00	1	21.30	21.40	-1	6,886	-0.01%
2019/02/22	4	21.29	10	21.20	21.30	-6	6,911	-0.09%
2019/02/21	1	21.20	0	0.00	21.15	1	6,981	0.01%
2019/02/20	1	21.20	0	0.00	21.20	1	7,015	0.01%
2019/02/18	0	0.00	2.4	21.09	21.10	-2.4	7,180	-0.03%
2019/02/13	2	21.10	1	21.15	21.15	1	7,309	0.01%
2019/02/12	0	0.00	10	21.20	21.10	-10	7,220	-0.14%
2019/01/30	0	0.00	3	21.02	21.10	-3	7,106	-0.04%
2019/01/28	7	21.28	0	0.00	21.30	7	7,115	0.10%
2019/01/25	5	20.90	32	21.05	21.30	-27	7,064	-0.38%
2019/01/24	2	20.38	2	20.28	20.50	0	6,412	0.00%
2019/01/22	0	0.00	15.6	20.00	20.00	-15.6	6,447	-0.24%
2019/01/21	8.1	20.03	0	0.00	20.00	8.1	6,511	0.12%
2019/01/18	0	0.00	5	20.10	20.10	-5	6,609	-0.08%
2019/01/17	0	0.00	6	19.85	19.80	-6	6,717	-0.09%
2019/01/16	0.4	19.70	0	0.00	19.75	0.4	6,767	0.01%
2019/01/15	0	0.00	1	19.60	19.70	-1	6,793	-0.01%
2019/01/11	11	19.35	0	0.00	19.35	11	6,793	0.16%
2019/01/08	0	0.00	2	19.00	19.00	-2	6,849	-0.03%
2018/12/27	5	19.00	3	18.98	18.95	2	8,246	0.02%
2018/12/17	1	19.15	0	0.00	19.10	1	8,654	0.01%
2018/12/14	0.6	19.20	0	0.00	19.20	0.6	8,665	0.01%
2018/12/13	0	0.00	5	19.20	19.25	-5	8,785	-0.06%
2018/12/12	5	19.05	30	18.80	19.10	-25	9,116	-0.27%
2018/12/11	1	18.65	0	0.00	18.60	1	9,268	0.01%
2018/12/10	10	18.80	0	0.00	18.85	10	9,419	0.11%
2018/12/06	0	0.00	5	19.50	19.00	-5	9,480	-0.05%
2018/12/05	0	0.00	1	19.85	19.70	-1	9,434	-0.01%
2018/12/04	1	20.10	0	0.00	20.15	1	9,642	0.01%
2018/12/03	5	20.15	10	20.10	20.10	-5	9,660	-0.05%
2018/11/23	0	0.00	30	18.78	18.75	-30	9,386	-0.32%
2018/11/22	0	0.00	5	18.95	18.95	-5	9,425	-0.05%
2018/11/21	5	18.80	0	0.00	18.80	5	9,487	0.05%
2018/11/20	5	19.15	0	0.00	19.15	5	9,480	0.05%
2018/11/19	5	19.35	11	19.65	19.70	-6	9,441	-0.06%
2018/11/16	0	0.00	5	19.20	19.35	-5	9,402	-0.05%
2018/11/15	2	19.25	2	19.25	19.30	0	9,380	0.00%
2018/11/13	1	18.90	0	0.00	18.90	1	9,247	0.01%
2018/11/12	1	18.85	0	0.00	19.05	1	9,272	0.01%
2018/11/09	0	0.00	1	18.60	18.65	-1	9,244	-0.01%
2018/11/02	10	18.65	0	0.00	18.55	10	9,374	0.11%
2018/11/01	4	18.75	5	18.80	19.00	-1	9,231	-0.01%
2018/10/31	0	0.00	7	18.67	18.90	-7	9,220	-0.08%
2018/10/29	0	0.00	1	18.25	18.05	-1	9,168	-0.01%
2018/10/26	0	0.00	10	18.00	18.20	-10	9,224	-0.11%
2018/10/23	70	17.56	1	17.45	17.60	69	9,879	0.70%
2018/10/22	1	17.60	0	0.00	17.50	1	10,013	0.01%
2018/10/19	0	0.00	3	17.27	17.55	-3	10,149	-0.03%
2018/10/17	4	17.68	0	0.00	17.55	4	10,214	0.04%
2018/10/16	1	17.45	0	0.00	17.50	1	10,373	0.01%
2018/10/15	7	17.70	0	0.00	17.75	7	10,421	0.07%
2018/10/12	2	17.23	53	17.25	17.90	-51	10,633	-0.48%
2018/10/11	11	17.20	2	17.05	17.00	9	10,687	0.08%
2018/10/09	1	18.25	0	0.00	18.20	1	10,898	0.01%
2018/10/08	1	18.35	0	0.00	18.25	1	10,918	0.01%
2018/10/05	3	18.90	0	0.00	18.65	3	10,818	0.03%
2018/10/04	11	19.52	20	19.50	19.50	-9	10,568	-0.09%
2018/10/03	2	19.85	0	0.00	19.75	2	10,558	0.02%
2018/10/02	7	19.96	1	19.90	19.85	6	10,591	0.06%
2018/09/20	3	19.70	0	0.00	19.70	3	11,897	0.03%
2018/09/19	2	19.75	6	19.84	19.75	-4	12,040	-0.03%
2018/09/18	6	19.56	103	19.71	19.55	-97	12,009	-0.81%	大賣/
2018/09/17	5	20.14	0	0.00	20.10	5	11,833	0.04%
2018/09/14	5	20.10	0	0.00	20.50	5	11,705	0.04%
2018/09/13	19	20.45	6	20.45	20.40	13	11,559	0.11%
2018/09/12	10.3	20.27	0	0.00	20.20	10.3	11,603	0.09%
2018/09/11	3	20.50	1	20.55	20.50	2	11,681	0.02%
2018/09/10	16	20.37	20	20.95	20.20	-4	11,925	-0.03%
2018/09/07	10	21.30	0	0.00	21.20	10	11,970	0.08%
2018/09/06	0	0.00	20	21.35	21.35	-20	11,988	-0.17%
2018/09/05	1	21.50	0	0.00	21.45	1	12,140	0.01%
2018/09/04	0	0.00	5	21.65	21.60	-5	12,217	-0.04%
2018/08/30	0	0.00	10	21.70	21.70	-10	12,372	-0.08%
2018/08/27	10	21.35	0	0.00	21.35	10	12,847	0.08%
2018/08/23	1	21.40	0	0.00	21.45	1	13,335	0.01%
2018/08/22	0.1	21.40	0	0.00	21.35	0.1	13,642	0.00%
2018/08/21	1	21.25	0	0.00	21.40	1	13,769	0.01%
2018/08/20	2	21.30	5	21.20	21.20	-3	13,840	-0.02%
2018/08/16	0	0.00	47	21.37	21.35	-47	13,968	-0.34%
2018/08/15	0	0.00	1	21.65	21.55	-1	14,117	-0.01%
2018/08/14	8	21.62	11	21.60	21.65	-3	14,316	-0.02%
2018/08/13	2	21.95	0	0.00	21.85	2	14,557	0.01%
2018/08/06	0	0.00	14.2	22.40	22.45	-14.2	15,582	-0.09%
2018/08/03	1	22.20	0	0.00	22.30	1	15,806	0.01%
2018/08/02	5	22.15	0	0.00	22.10	5	16,078	0.03%
2018/08/01	19	22.14	11	22.20	22.35	8	16,048	0.05%
2018/07/31	36	23.65	37	23.67	23.65	-1	15,791	-0.01%
2018/07/30	1	23.35	0	0.00	23.40	1	15,655	0.01%
2018/07/27	13	23.31	1	23.35	23.35	12	15,678	0.08%
2018/07/26	2	23.00	2	23.10	23.15	0	15,728	0.00%
2018/07/25	5	23.15	0	0.00	23.05	5	15,648	0.03%
2018/07/24	6	23.06	0	0.00	23.20	6	15,722	0.04%
2018/07/23	5	23.05	0	0.00	22.90	5	15,822	0.03%
2018/07/20	2	23.48	0	0.00	23.25	2	15,862	0.01%
2018/07/19	0	0.00	5	23.55	23.55	-5	16,044	-0.03%
2018/07/18	7	23.68	11	23.70	23.70	-4	15,892	-0.03%
2018/07/17	21	23.36	39	23.40	23.80	-18	15,644	-0.12%
2018/07/16	0	0.00	5	22.60	22.70	-5	15,094	-0.03%
2018/07/13	1	22.20	0	0.00	22.35	1	15,059	0.01%
2018/07/12	1	21.80	0	0.00	21.80	1	15,147	0.01%
2018/07/11	9	21.71	0	0.00	21.80	9	15,255	0.06%
2018/07/10	8	22.04	0	0.00	22.00	8	15,253	0.05%
2018/07/06	5	21.50	0	0.00	21.70	5	15,456	0.03%
2018/07/05	10	21.73	8	21.81	21.70	2	15,376	0.01%
2018/07/04	4	22.16	0	0.00	22.20	4	14,874	0.03%
2018/07/03	8	22.33	0	0.00	22.25	8	15,032	0.05%
2018/06/28	6	22.27	0	0.00	22.40	6	15,465	0.04%
2018/06/27	1	22.45	0	0.00	22.40	1	15,426	0.01%
2018/06/26	7	22.52	3	22.35	22.40	4	15,570	0.03%
2018/06/25	5	22.70	0	0.00	22.70	5	15,507	0.03%
2018/06/22	6	22.76	0	0.00	22.75	6	15,831	0.04%
2018/06/20	8	22.70	0	0.00	23.00	8	16,519	0.05%
2018/06/19	5	22.85	0	0.00	22.85	5	16,672	0.03%
2018/06/15	9	23.37	0	0.00	23.20	9	16,733	0.05%
2018/06/13	0	0.00	1	23.70	23.35	-1	17,619	-0.01%
2018/06/11	1	23.60	0	0.00	23.55	1	20,223	0.00%
2018/06/08	2	23.45	0	0.00	23.40	2	21,852	0.01%
2018/06/07	13	23.41	0	0.00	23.45	13	22,369	0.06%
2018/06/06	13	23.36	2	23.40	23.45	11	23,533	0.05%
2018/06/05	0	0.00	20	23.35	23.30	-20	24,055	-0.08%
2018/06/04	20	23.10	1	23.60	23.55	19	24,033	0.08%
2018/05/31	6	22.55	10	23.00	22.55	-4	23,872	-0.02%
2018/05/30	61	22.87	1	23.00	22.80	60	23,589	0.25%
2018/05/29	3	23.27	10	23.21	23.15	-7	23,434	-0.03%
2018/05/28	0	0.00	5	23.35	23.35	-5	23,602	-0.02%
2018/05/25	3	23.37	2	23.33	23.30	1	23,917	0.00%
2018/05/24	2	23.25	2	23.20	23.20	0	23,928	0.00%
2018/05/23	1	23.25	1	23.30	23.20	0	24,156	0.00%
2018/05/22	28	23.58	10	23.50	23.50	18	24,376	0.07%
2018/05/21	0	0.00	5	23.45	23.40	-5	24,612	-0.02%
2018/05/17	1	23.20	0	0.00	23.10	1	24,439	0.00%
2018/05/16	7	23.13	0	0.00	23.10	7	24,409	0.03%
2018/05/15	10	23.55	5	23.75	23.15	5	24,301	0.02%
2018/05/11	11	23.33	8	23.31	23.15	3	24,251	0.01%
2018/05/10	16	23.35	5	23.50	23.45	11	24,106	0.05%
2018/05/09	5	23.85	10	23.90	23.70	-5	23,902	-0.02%
2018/05/08	1	23.85	0	0.00	23.85	1	23,948	0.00%
2018/05/07	4	23.80	1	24.05	24.20	3	23,954	0.01%
2018/05/03	5	23.80	0	0.00	23.80	5	23,644	0.02%
2018/05/02	0	0.00	5	23.85	23.90	-5	23,633	-0.02%
2018/04/30	2	23.65	1	23.75	23.70	1	24,002	0.00%
2018/04/26	1	23.75	0	0.00	23.60	1	24,717	0.00%
2018/04/25	2	23.55	0	0.00	23.50	2	24,570	0.01%
2018/04/24	15	23.73	0	0.00	23.70	15	24,487	0.06%
2018/04/23	10	24.10	0	0.00	24.10	10	24,541	0.04%
2018/04/20	8	23.92	0	0.00	23.90	8	24,556	0.03%
2018/04/19	1	23.95	11	24.20	24.25	-10	24,474	-0.04%
2018/04/18	5	24.25	5	23.85	23.85	0	24,724	0.00%
2018/04/17	0	0.00	1	24.25	24.25	-1	24,596	0.00%
2018/04/16	11	23.71	1	23.85	23.70	10	24,490	0.04%
2018/04/13	38	23.99	5	23.90	23.80	33	24,455	0.13%
2018/04/12	8	24.14	2	24.05	24.10	6	24,326	0.02%
2018/04/11	0	0.00	10	23.95	23.95	-10	24,117	-0.04%
2018/04/10	19	23.83	0	0.00	23.70	19	24,125	0.08%
2018/04/09	14	23.86	0	0.00	23.70	14	24,069	0.06%
2018/04/03	16	24.18	10	24.08	24.00	6	23,986	0.03%
2018/04/02	3	24.50	0	0.00	24.55	3	23,704	0.01%
2018/03/30	1	25.05	0	0.00	25.05	1	23,678	0.00%
2018/03/29	0	0.00	14	25.12	24.95	-14	24,073	-0.06%
2018/03/28	5	25.25	5	25.40	25.30	0	24,078	0.00%
2018/03/26	0	0.00	20	24.80	25.30	-20	23,784	-0.08%
2018/03/23	10	25.25	75	24.96	24.85	-65	23,601	-0.28%
2018/03/20	0	0.00	1	26.10	26.10	-1	22,992	0.00%
2018/03/19	36	25.61	22	25.48	25.45	14	22,381	0.06%
2018/03/16	14	25.98	0	0.00	25.60	14	21,994	0.06%
2018/03/15	23	25.69	12	26.16	26.50	11	20,982	0.05%
2018/03/14	42	27.43	5	28.01	26.95	37	19,735	0.19%
2018/03/13	63	27.18	34	27.37	27.35	29	18,270	0.16%
2018/03/12	10	27.25	31	27.28	27.35	-21	18,033	-0.12%
2018/03/09	15	25.38	7	25.50	25.40	8	17,233	0.05%
2018/03/06	5	24.70	7	25.00	24.70	-2	17,400	-0.01%
2018/03/01	0	0.00	25	24.46	24.90	-25	18,081	-0.14%
2018/02/26	0	0.00	2	24.60	24.30	-2	17,819	-0.01%
2018/02/23	33	24.77	27	24.77	24.60	6	17,854	0.03%
2018/02/22	0.1	24.60	8	24.54	24.50	-7.9	18,108	-0.04%
2018/02/21	20	24.03	14	24.22	24.40	6	17,949	0.03%
2018/02/12	7	22.95	1	22.90	22.90	6	17,734	0.03%
2018/02/09	1	22.45	0	0.00	22.70	1	17,712	0.01%
2018/02/08	2	23.03	0	0.00	23.00	2	17,831	0.01%
2018/02/06	8	22.66	51	22.82	22.35	-43	18,107	-0.24%
2018/02/05	7	23.79	7	23.80	23.80	0	17,883	0.00%
2018/02/02	0	0.00	15	24.10	24.20	-15	17,896	-0.08%
2018/02/01	1	24.15	0	0.00	24.20	1	18,009	0.01%
2018/01/31	2	24.35	0	0.00	24.50	2	18,379	0.01%
2018/01/30	2	24.35	0	0.00	24.45	2	18,443	0.01%
2018/01/29	9	24.19	0	0.00	24.30	9	18,460	0.05%
2018/01/24	17	25.09	9	25.14	25.10	8	18,883	0.04%
2018/01/23	12	24.66	38	24.70	24.90	-26	18,534	-0.14%
2018/01/22	2.1	24.25	3	24.25	24.30	-0.9	17,952	-0.01%
2018/01/19	0	0.00	5	23.70	23.80	-5	17,668	-0.03%
2018/01/17	0	0.00	35	23.84	23.90	-35	17,577	-0.20%
2018/01/16	0	0.00	0.3	23.90	23.85	-0.3	18,041	0.00%
2018/01/15	1	23.95	0	0.00	23.95	1	18,096	0.01%
2018/01/12	20	23.80	1	24.05	23.90	19	18,147	0.10%
2018/01/11	1	23.45	0	0.00	23.45	1	17,943	0.01%
2018/01/10	4	23.20	20	23.20	23.30	-16	18,097	-0.09%
2018/01/09	1	23.60	0	0.00	23.55	1	18,319	0.01%
2018/01/08	0	0.00	1	23.55	23.55	-1	18,700	-0.01%
2018/01/05	0	0.00	35	23.55	23.65	-35	18,757	-0.19%
2018/01/04	2	23.35	0	0.00	23.45	2	18,936	0.01%
2018/01/03	5	23.65	5	23.65	23.60	0	19,036	0.00%
2018/01/02	7	23.96	0	0.00	23.80	7	18,881	0.04%