正文 (4906)-台新-新營券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.45
漲跌
▲0.45
漲幅
+1.29%
成交量
1,348張
產業
上市通信網路類股
608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

正文 (4906)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/11/21	0	0.00	1	35.25	35.45	-1	5,100	-0.02%
2024/11/20	1	35.35	0	0.00	35.00	1	5,263	0.02%
2024/11/18	2	34.65	0	0.00	34.65	2	5,626	0.04%
2024/11/14	0	0.00	0.6	35.80	35.50	-0.6	6,041	-0.01%
2024/11/12	0	0.00	1.1	35.90	35.80	-1.1	6,106	-0.02%
2024/11/11	3	35.63	2	35.53	35.45	1	6,139	0.02%
2024/11/08	1	36.60	0	0.00	36.10	1	6,207	0.02%
2024/11/07	0	0.00	3	37.25	37.45	-3	6,205	-0.05%
2024/11/06	2	36.55	1	36.75	36.90	1	6,173	0.02%
2024/11/05	1.1	36.43	0	0.00	36.10	1.1	6,233	0.02%
2024/11/04	0	0.00	1	36.20	36.35	-1	6,384	-0.02%
2024/10/30	2	35.60	1	35.80	35.55	1	6,605	0.02%
2024/10/29	1.6	35.96	0	0.00	35.85	1.6	6,752	0.02%
2024/10/28	1	36.95	18	36.34	36.50	-17	6,811	-0.25%
2024/10/23	1	36.95	0	0.00	37.10	1	7,139	0.01%
2024/10/18	1	36.55	2	36.60	36.35	-1	7,954	-0.01%
2024/10/17	4	36.79	1	36.70	36.70	3	8,475	0.04%
2024/10/16	1	36.30	4	36.25	37.80	-3	9,115	-0.03%
2024/10/15	0	0.00	1	36.20	36.25	-1	9,745	-0.01%
2024/10/14	0	0.00	2	36.30	36.95	-2	9,846	-0.02%
2024/10/11	9.1	36.30	6.3	36.79	36.15	2.8	10,022	0.03%
2024/10/09	1	38.25	1	38.40	38.05	0	10,254	0.00%
2024/10/08	1	37.85	5	37.80	37.85	-4	10,677	-0.04%
2024/10/07	0.1	38.75	2	38.95	38.75	-1.9	11,313	-0.02%
2024/10/04	5	38.50	6	38.20	38.15	-1	11,749	-0.01%
2024/09/30	5	38.62	0	0.00	38.35	5	12,181	0.04%
2024/09/26	0	40.40	3	40.50	39.95	-3	13,932	-0.02%
2024/09/25	0	0.00	3	40.60	40.40	-3	13,940	-0.02%
2024/09/24	6.6	39.84	2	39.78	39.90	4.6	13,942	0.03%
2024/09/23	1.2	40.10	0	0.00	40.20	1.2	13,964	0.01%
2024/09/20	0.1	40.55	0	0.00	40.50	0.1	14,079	0.00%
2024/09/19	1.1	40.32	11	40.65	40.80	-10	14,123	-0.07%
2024/09/18	2.1	41.27	0	0.00	40.85	2.1	14,161	0.01%
2024/09/16	2	41.85	4.3	42.05	41.90	-2.3	14,162	-0.02%
2024/09/13	0.3	40.40	2.8	40.48	40.40	-2.5	14,045	-0.02%
2024/09/12	0	0.00	6	39.20	39.05	-6	14,037	-0.04%
2024/09/11	8	38.56	0	0.00	38.35	8	14,124	0.06%
2024/09/10	8.4	39.42	1	39.60	39.10	7.4	14,167	0.05%
2024/09/09	20.2	39.00	0	0.00	39.95	20.2	14,255	0.14%
2024/09/06	1.4	39.47	1	39.30	39.50	0.4	14,386	0.00%
2024/09/05	5.1	40.46	7	41.14	39.50	-1.9	14,642	-0.01%
2024/09/04	3.1	41.20	5.1	41.15	40.85	-2	14,752	-0.01%
2024/09/03	16.1	43.31	10	43.86	42.70	6.1	14,838	0.04%
2024/09/02	2.3	42.85	8	43.23	42.85	-5.7	14,807	-0.04%
2024/08/30	4	42.92	11	43.07	42.30	-7	14,724	-0.05%
2024/08/29	3.1	42.81	13	42.95	43.05	-9.9	14,816	-0.07%
2024/08/28	1	42.80	1	43.00	42.85	0	14,827	0.00%
2024/08/27	27	42.93	5.2	42.74	42.90	21.8	14,992	0.15%
2024/08/26	9.2	42.67	27.1	42.54	42.45	-17.9	15,190	-0.12%
2024/08/23	7.1	42.46	9.1	42.25	42.60	-2.1	15,315	-0.01%
2024/08/22	17.2	42.31	2.1	42.33	42.20	15.1	15,511	0.10%
2024/08/21	4.1	42.42	16	42.38	42.25	-11.9	15,930	-0.07%
2024/08/20	5	41.25	9	41.47	41.10	-4	15,710	-0.03%
2024/08/19	33	40.55	26	41.47	41.20	7	15,663	0.04%
2024/08/16	3	39.47	11	40.06	40.10	-8	15,746	-0.05%
2024/08/15	1	37.75	14	37.73	37.50	-13	15,577	-0.08%
2024/08/14	14	37.96	1	38.55	38.15	13	15,865	0.08%
2024/08/13	11	38.32	1	37.65	38.25	10	15,846	0.06%
2024/08/12	8	37.84	4	37.80	37.90	4	15,803	0.03%
2024/08/08	1	39.00	3	39.20	38.50	-2	15,647	-0.01%
2024/08/07	3.2	39.29	1.1	39.35	39.20	2.1	15,622	0.01%
2024/08/06	7	36.56	8	36.94	37.75	-1	15,532	-0.01%
2024/08/05	5.1	37.79	1	38.08	37.50	4	15,367	0.03%
2024/08/02	11	42.14	8	42.36	41.65	3	15,212	0.02%
2024/08/01	13	44.06	6	43.92	44.00	7	15,144	0.05%
2024/07/31	0	42.95	12	42.38	42.55	-12	14,978	-0.08%
2024/07/30	2	41.27	1	41.35	42.95	1	14,908	0.01%
2024/07/29	3	41.92	1	42.45	41.10	2	14,790	0.01%
2024/07/26	2	42.08	0	0.00	42.45	2	14,669	0.01%
2024/07/23	11	42.41	49	42.61	43.45	-38	14,559	-0.26%
2024/07/22	46.1	41.85	46.3	42.18	41.30	-0.2	14,346	0.00%
2024/07/19	24	44.15	9.3	44.58	44.30	14.8	14,073	0.10%
2024/07/18	61	45.05	58.1	45.24	44.00	3	13,700	0.02%
2024/07/17	57.2	44.53	15.3	43.75	43.50	41.9	13,161	0.32%
2024/07/16	38.2	44.27	30.2	44.88	45.80	8	12,452	0.06%
2024/07/15	9	42.26	13.1	41.71	41.65	-4.1	11,813	-0.03%
2024/07/12	19.3	42.78	15	42.63	42.45	4.3	11,688	0.04%
2024/07/11	19.2	43.16	23	43.32	43.55	-3.8	11,503	-0.03%
2024/07/10	24	42.48	63.6	42.85	42.45	-39.6	11,254	-0.35%
2024/07/09	52	42.65	66.2	41.33	40.95	-14.1	10,835	-0.13%
2024/07/08	10.2	41.01	50.2	40.93	41.00	-40	10,171	-0.39%
2024/07/05	15	40.08	25.2	40.17	39.80	-10.2	9,743	-0.10%
2024/07/04	50.4	39.17	8	39.30	39.35	42.4	9,578	0.44%
2024/07/03	98	40.42	52	40.22	39.80	46	9,408	0.49%
2024/07/02	11.2	39.82	46.9	40.43	40.60	-35.7	8,719	-0.41%
2024/07/01	2.2	36.82	1.2	36.78	36.95	1	7,594	0.01%
2024/06/28	7	36.88	0	0.00	36.80	7	7,598	0.09%
2024/06/27	3	37.48	10	37.33	36.85	-7	7,572	-0.09%
2024/06/26	12.1	36.76	13	36.74	36.80	-0.9	7,530	-0.01%
2024/06/25	4.2	37.66	7.1	37.83	37.90	-2.9	7,453	-0.04%
2024/06/24	1	37.95	7	37.94	37.90	-6	7,382	-0.08%
2024/06/21	19.1	38.27	11	38.35	38.40	8.1	7,387	0.11%
2024/06/20	1	38.25	2	38.33	38.35	-1	7,338	-0.01%
2024/06/19	2	38.13	2	38.08	37.90	0	7,330	0.00%
2024/06/18	5	37.99	4	37.93	37.85	1	7,294	0.01%
2024/06/17	0.3	38.45	7	38.37	38.60	-6.8	7,249	-0.09%
2024/06/14	0	0.00	13	38.67	38.55	-13	7,214	-0.18%
2024/06/13	8	38.44	8	38.67	38.05	0	7,129	0.00%
2024/06/12	18	38.75	41.2	38.60	38.80	-23.2	7,069	-0.33%
2024/06/11	2.2	38.35	60	37.88	38.25	-57.8	6,908	-0.84%
2024/06/07	8	38.29	1	38.30	38.20	7	6,747	0.10%
2024/06/06	18	38.74	39	38.57	38.30	-21	6,627	-0.32%
2024/06/05	7	38.25	6	38.10	37.80	1	6,419	0.02%
2024/06/04	9	38.13	28	38.22	38.05	-19	6,414	-0.30%
2024/06/03	3	37.35	2	37.05	37.70	1	6,453	0.02%
2024/05/31	10.3	37.99	42.5	37.67	37.00	-32.2	6,649	-0.48%
2024/05/30	17.2	38.11	13	38.26	38.00	4.2	7,831	0.05%
2024/05/29	12	38.44	2	38.15	38.00	10	8,025	0.12%
2024/05/28	28	37.72	17.2	38.14	37.95	10.8	7,758	0.14%
2024/05/27	29	37.08	22	37.02	37.35	7	7,378	0.09%
2024/05/24	3	35.72	7.1	35.48	35.35	-4.1	6,845	-0.06%
2024/05/23	1	35.10	3	35.25	35.00	-2	6,842	-0.03%
2024/05/22	16	35.92	37.1	35.85	35.40	-21.1	6,864	-0.31%
2024/05/21	2.2	34.88	1	34.85	35.20	1.2	6,687	0.02%
2024/05/20	9	35.31	13.1	35.23	35.50	-4.1	6,642	-0.06%
2024/05/17	25	34.45	2	34.00	34.10	23	6,333	0.36%
2024/05/16	1	34.05	0	0.00	34.15	1	6,340	0.02%
2024/05/15	0.1	33.90	1	33.90	33.95	-0.9	6,340	-0.01%
2024/05/13	0	0.00	5	33.70	33.90	-5	6,420	-0.08%
2024/05/10	1	33.30	0	0.00	33.40	1	6,626	0.02%
2024/05/08	1	33.50	0.4	33.80	33.75	0.6	6,787	0.01%
2024/05/07	1	32.95	0	0.00	33.15	1	6,815	0.01%
2024/05/06	0	0.00	1	33.50	33.55	-1	6,878	-0.01%
2024/05/03	0	0.00	26	33.49	33.30	-26	6,909	-0.38%
2024/05/02	26	32.93	0	0.00	33.20	26	6,941	0.37%
2024/04/30	1	33.30	1	33.35	33.25	0	7,018	0.00%
2024/04/29	0	0.00	1	33.25	33.25	-1	7,071	-0.01%
2024/04/26	0.1	32.95	0	0.00	32.80	0.1	7,230	0.00%
2024/04/25	1	32.55	0	0.00	32.50	1	7,275	0.01%
2024/04/24	2	32.85	0	0.00	33.00	2	7,337	0.03%
2024/04/23	1	32.55	0	0.00	32.55	1	7,404	0.01%
2024/04/19	2.2	32.48	0	0.00	32.20	2.2	7,766	0.03%
2024/04/18	5	32.70	1	32.85	33.15	4	7,725	0.05%
2024/04/17	7	33.14	0	0.00	32.95	7	7,742	0.09%
2024/04/16	2.6	33.05	1	32.90	32.70	1.6	7,740	0.02%
2024/04/15	0	0.00	1	34.20	34.10	-1	7,693	-0.01%
2024/04/12	3	34.63	165	34.68	34.55	-162	7,674	-2.11%	大賣/鉅額交易
2024/04/11	1	34.40	0	0.00	34.65	1	7,676	0.01%
2024/04/10	0	0.00	28.1	34.65	34.70	-28.1	7,709	-0.36%
2024/04/09	23	34.19	9	34.41	34.05	14	7,659	0.18%
2024/04/08	30	34.05	1	34.05	34.05	29	7,608	0.38%
2024/04/03	16	33.99	0	0.00	33.95	16	7,608	0.21%
2024/04/02	147	34.20	5	34.15	34.10	142	7,621	1.86%	大買/鉅額交易
2024/04/01	11	34.70	20	34.50	34.55	-9	7,594	-0.12%
2024/03/29	3	34.10	18	34.02	34.10	-15	7,575	-0.20%
2024/03/28	5	34.30	0	0.00	34.20	5	7,639	0.07%
2024/03/27	7.1	34.55	2	34.63	34.40	5.1	7,680	0.07%
2024/03/26	4	34.69	3	34.77	34.40	1	7,678	0.01%
2024/03/25	6	35.24	0	0.00	35.30	6	7,627	0.08%
2024/03/22	3	35.10	0	0.00	35.10	3	7,653	0.04%
2024/03/21	5	34.83	0	0.00	34.80	5	7,663	0.07%
2024/03/20	0.1	35.10	1	35.00	34.90	-0.9	7,731	-0.01%
2024/03/19	12	35.20	0	0.00	35.00	12	7,974	0.15%
2024/03/18	8	34.85	0	0.00	35.10	8	8,333	0.10%
2024/03/15	7	34.44	30	34.45	34.30	-23	8,602	-0.27%
2024/03/14	5.1	35.07	2	35.23	34.90	3.1	8,679	0.04%
2024/03/13	12	35.93	0	0.00	35.65	12	8,912	0.13%
2024/03/12	37	36.20	2	36.45	36.15	35	8,880	0.39%
2024/03/11	7	36.15	12	36.28	36.15	-5	8,786	-0.06%
2024/03/08	25	35.98	22.6	36.57	35.95	2.4	8,713	0.03%
2024/03/07	21.3	37.59	21	37.30	36.80	0.3	8,577	0.00%
2024/03/06	11.3	38.45	6	38.78	38.35	5.3	8,253	0.06%
2024/03/05	94.5	39.80	115.7	40.11	39.50	-21.2	7,969	-0.27%	大賣/
2024/03/04	34.1	37.57	84	37.21	38.70	-49.9	6,493	-0.77%
2024/03/01	10	35.25	0	0.00	35.20	10	5,983	0.17%
2024/02/29	3	35.28	0.1	35.20	35.40	2.9	5,991	0.05%
2024/02/27	13.2	35.41	0.3	35.25	35.25	12.9	5,974	0.22%
2024/02/26	5.2	36.21	9	36.21	36.00	-3.8	5,965	-0.06%
2024/02/23	5.2	36.42	3	35.85	35.90	2.2	5,955	0.04%
2024/02/22	1.1	36.39	7	36.43	36.35	-6	6,002	-0.10%
2024/02/21	3	36.05	6	36.08	36.05	-3	5,965	-0.05%
2024/02/20	1	35.65	1	35.65	35.65	0	5,938	0.00%
2024/02/19	1	35.65	6.4	35.93	35.95	-5.4	5,940	-0.09%
2024/02/16	1.6	35.70	0	0.00	35.65	1.6	5,922	0.03%
2024/02/15	2	35.25	1.1	35.09	35.70	0.9	5,925	0.01%
2024/02/05	17	35.34	6	35.10	35.10	11	5,887	0.19%
2024/02/02	101.2	36.22	2	36.50	36.00	99.2	5,862	1.69%	大買/
2024/02/01	13	36.17	7	36.09	36.20	6	5,732	0.11%
2024/01/31	2	35.45	0	0.00	35.60	2	5,626	0.04%
2024/01/30	5	35.51	5	35.74	35.75	0	5,649	0.00%
2024/01/29	3	35.60	13.3	35.66	35.80	-10.3	5,636	-0.18%
2024/01/26	0.1	35.20	0	0.00	35.00	0.1	5,682	0.00%
2024/01/25	0	0.00	3	35.47	35.60	-3	5,729	-0.05%
2024/01/24	5	36.22	3.1	36.05	35.80	1.9	5,703	0.03%
2024/01/23	1	35.95	3.1	35.86	35.90	-2.1	5,671	-0.04%
2024/01/22	3.2	35.85	4.1	35.71	35.85	-0.9	5,625	-0.02%
2024/01/19	2	34.70	3	34.90	34.80	-1	5,467	-0.02%
2024/01/18	13.1	35.32	12	35.23	35.20	1.1	5,445	0.02%
2024/01/17	43	35.56	11	35.36	35.35	32	5,398	0.59%
2024/01/16	4.1	35.52	101	35.57	36.00	-97	5,340	-1.82%	大賣/
2024/01/15	0	35.05	17	34.73	35.00	-17	5,112	-0.33%
2024/01/12	0	33.75	0	0.00	33.50	0	5,002	0.00%
2024/01/09	7	33.59	4	33.16	33.25	3	5,131	0.06%
2024/01/08	3	33.95	4	33.78	33.75	-1	5,171	-0.02%
2024/01/05	3	34.10	3	33.70	33.65	0	5,213	0.00%
2024/01/04	22	34.08	0	0.00	33.85	22	5,268	0.42%
2024/01/03	12	34.13	1	34.05	34.15	11	5,289	0.21%
2024/01/02	1	34.65	0	0.00	34.70	1	5,278	0.02%
2023/12/28	1	34.65	0	0.00	34.80	1	5,364	0.02%
2023/12/27	3	34.58	0	0.00	34.55	3	5,396	0.06%
2023/12/26	2	34.88	0	0.00	34.85	2	5,538	0.04%
2023/12/25	7	34.92	0	0.00	34.60	7	5,548	0.13%
2023/12/22	10	35.40	10.1	35.85	35.55	0	5,530	0.00%
2023/12/21	19	35.75	1	35.65	35.60	18	5,535	0.33%
2023/12/20	1	35.75	1	35.60	35.95	0	5,661	0.00%
2023/12/19	1	35.30	0	0.00	35.60	1	5,672	0.02%
2023/12/15	9	36.22	0	0.00	36.20	9	5,810	0.15%
2023/12/14	30	36.93	14.2	36.93	36.90	15.8	5,830	0.27%
2023/12/13	53.1	36.73	39.1	36.19	36.35	14	5,593	0.25%
2023/12/12	1.1	35.60	10.2	35.38	35.75	-9.1	5,399	-0.17%
2023/12/11	31.2	34.28	2	34.73	34.30	29.2	5,452	0.54%
2023/12/08	2	35.77	4	35.26	35.70	-2	5,430	-0.04%
2023/12/07	1	34.75	4	34.65	34.50	-3	5,303	-0.06%
2023/12/04	5	34.30	0	0.00	34.25	5	5,826	0.09%
2023/11/30	1	34.00	2	34.10	34.05	-1	6,330	-0.02%
2023/11/29	5	34.29	3	34.20	34.20	2	6,567	0.03%
2023/11/28	1	33.80	0	0.00	34.40	1	6,905	0.01%
2023/11/27	3.1	33.89	0	0.00	33.55	3.1	7,100	0.04%
2023/11/24	0	34.20	1	34.10	34.10	-1	7,301	-0.01%
2023/11/22	1.1	34.30	0	0.00	34.65	1.1	8,732	0.01%
2023/11/21	72	34.74	4	34.60	34.60	68	9,605	0.71%
2023/11/17	1	33.45	0	0.00	33.45	1	10,412	0.01%
2023/11/14	2	33.00	1	33.15	33.15	1	11,272	0.01%
2023/11/13	11	32.79	0	0.00	32.75	11	11,342	0.10%
2023/11/09	4	33.03	2	32.80	32.90	2	11,392	0.02%
2023/11/08	2	33.48	0	0.00	33.30	2	11,367	0.02%
2023/11/07	1	33.45	2	33.45	33.45	-1	11,416	-0.01%
2023/11/06	3	33.87	10	33.90	33.90	-7	11,542	-0.06%
2023/11/03	9	34.50	3	34.85	34.25	6	11,956	0.05%
2023/10/31	4	32.89	0	0.00	32.60	4	12,232	0.03%
2023/10/26	1.1	33.06	0	0.00	33.05	1.1	12,636	0.01%
2023/10/25	4	34.10	4	34.10	33.70	0	12,669	0.00%
2023/10/24	1	33.55	0	0.00	34.00	1	12,726	0.01%
2023/10/23	1	33.25	6	33.05	33.25	-5	12,772	-0.04%
2023/10/20	1	33.20	0	0.00	33.40	1	12,926	0.01%
2023/10/18	2	33.30	1	33.30	33.45	1	13,018	0.01%
2023/10/17	0	0.00	18	34.65	33.85	-18	13,017	-0.14%
2023/10/16	2	34.33	1	34.45	34.60	1	13,098	0.01%
2023/10/13	2	35.83	0	0.00	35.35	2	13,160	0.02%
2023/10/12	3	35.62	0	0.00	35.90	3	13,254	0.02%
2023/10/11	13	36.04	10	36.60	36.00	3	13,271	0.02%
2023/10/06	2	36.90	3	36.95	36.70	-1	13,344	-0.01%
2023/10/05	1	37.00	2	37.50	37.00	-1	13,382	-0.01%
2023/10/04	1	36.55	0	0.00	36.60	1	13,391	0.01%
2023/10/03	0	0.00	11	37.88	37.15	-11	13,538	-0.08%
2023/10/02	7	37.20	61	36.77	37.85	-54	13,683	-0.39%
2023/09/28	1	36.80	0	0.00	36.45	1	13,866	0.01%
2023/09/27	1	36.80	0	0.00	36.70	1	14,035	0.01%
2023/09/26	6	37.90	1	37.65	37.25	5	14,314	0.03%
2023/09/25	27	37.35	27	37.49	37.60	0	14,810	0.00%
2023/09/22	1	35.40	0.2	36.30	36.05	0.8	15,164	0.01%
2023/09/21	2.2	35.73	0.2	35.65	35.65	2	15,371	0.01%
2023/09/20	0.3	36.82	21	36.51	36.60	-20.7	15,626	-0.13%
2023/09/19	10.2	38.10	2	37.43	37.35	8.2	15,530	0.05%
2023/09/18	1.1	37.09	2	37.38	37.10	-0.9	15,394	-0.01%
2023/09/15	31	37.31	39	38.30	37.05	-8	15,333	-0.05%
2023/09/14	26	38.23	30	38.14	38.05	-4	15,132	-0.03%
2023/09/13	9	37.56	16	37.67	37.70	-7	14,807	-0.05%
2023/09/12	28	37.38	11.4	37.24	37.45	16.6	14,717	0.11%
2023/09/11	2.2	36.44	3	36.22	36.25	-0.8	14,568	-0.01%
2023/09/08	8.2	36.74	2.1	36.88	37.00	6	14,723	0.04%
2023/09/07	35.1	37.22	4	37.04	37.05	31.1	14,692	0.21%
2023/09/06	7.1	37.85	5	37.86	37.95	2.1	14,398	0.01%
2023/09/05	2	36.43	3	37.05	36.50	-1	13,995	-0.01%
2023/09/04	5	36.16	6	36.05	36.20	-1	13,935	-0.01%
2023/09/01	13.1	37.55	38	37.52	37.05	-24.9	13,756	-0.18%
2023/08/31	23	37.24	34	37.06	37.30	-11	13,628	-0.08%
2023/08/30	6	36.46	7	36.88	36.95	-1	13,760	-0.01%
2023/08/29	6	36.26	12.2	36.06	36.25	-6.2	13,590	-0.05%
2023/08/28	125.1	37.85	86.1	36.82	35.90	39	13,326	0.29%	大買/
2023/08/25	81	36.76	78	37.90	37.50	3	12,166	0.02%
2023/08/24	23	36.15	29.1	35.56	35.40	-6.1	11,315	-0.05%
2023/08/23	36.1	35.12	55.1	35.32	35.55	-19	10,998	-0.17%
2023/08/22	41.1	34.67	87	34.25	34.30	-45.9	10,496	-0.44%
2023/08/21	101	34.48	37	34.40	34.50	64	10,182	0.63%	大買/
2023/08/18	4	33.73	8	33.12	32.95	-4	9,725	-0.04%
2023/08/17	0	0.00	10	33.62	33.65	-10	9,639	-0.10%
2023/08/15	9	33.11	21	33.17	33.25	-12	9,564	-0.13%
2023/08/14	46	32.75	20	32.88	32.65	26	9,629	0.27%
2023/08/11	7	32.77	11	32.74	32.65	-4	9,575	-0.04%
2023/08/10	32	33.25	11	33.40	33.35	21	9,491	0.22%
2023/08/09	13	34.12	17	34.33	33.55	-4	9,344	-0.04%
2023/08/08	15	33.23	0.1	33.45	33.15	14.9	8,915	0.17%
2023/08/07	6.1	32.99	9	33.20	33.45	-2.9	8,858	-0.03%
2023/08/04	1	32.90	7	32.83	32.90	-6	8,737	-0.07%
2023/08/02	1	31.62	3	32.07	31.40	-2	8,557	-0.02%
2023/08/01	7	32.37	7	32.01	32.05	0	8,426	0.00%
2023/07/31	55	32.60	14	32.24	32.10	41	8,343	0.49%
2023/07/28	5	31.55	2	31.60	31.50	3	8,268	0.04%
2023/07/27	0	0.00	5	31.85	31.80	-5	8,260	-0.06%
2023/07/26	5	31.47	2	31.55	31.35	3	8,211	0.04%
2023/07/25	5	32.10	4	32.10	31.90	1	8,170	0.01%
2023/07/24	2	31.40	1.7	31.15	31.55	0.3	8,024	0.00%
2023/07/21	1	31.80	1.3	31.42	31.40	-0.3	7,964	0.00%
2023/07/20	1	31.80	1	32.25	32.05	0	7,937	0.00%
2023/07/19	0.3	32.07	1	32.50	31.60	-0.8	7,881	-0.01%
2023/07/18	26	32.58	15.4	32.98	32.25	10.6	7,838	0.13%
2023/07/17	21	33.30	7	33.32	33.35	14	7,735	0.18%
2023/07/14	8.1	32.87	23	32.90	32.75	-14.9	7,654	-0.19%
2023/07/13	30.7	33.11	15	32.67	32.55	15.7	7,621	0.21%
2023/07/12	4.3	32.27	0	0.00	32.10	4.3	7,580	0.06%
2023/07/11	3	32.53	6	32.40	32.40	-3	7,560	-0.04%
2023/07/10	5	32.81	46	32.73	32.80	-41	7,535	-0.54%
2023/07/07	23	33.95	19	33.74	33.55	4	7,398	0.05%
2023/07/06	15	34.03	28.1	33.82	33.65	-13.1	7,318	-0.18%
2023/07/05	11	33.75	0	0.00	33.15	11	6,999	0.16%
2023/07/04	13.1	33.10	5	33.16	33.40	8.1	6,832	0.12%
2023/07/03	27	34.16	15	34.39	34.45	12	6,528	0.18%
2023/06/30	31	32.49	40	32.96	33.05	-9	5,960	-0.15%
2023/06/29	16	31.43	17	31.69	31.50	-1	5,502	-0.02%
2023/06/28	22	31.50	20	31.45	31.25	2	5,288	0.04%
2023/06/27	4	30.05	1.2	30.26	29.80	2.8	4,964	0.06%
2023/06/26	2.2	30.05	11	30.08	30.05	-8.8	5,017	-0.18%
2023/06/21	2	30.35	0	0.00	30.25	2	5,082	0.04%
2023/06/20	1	30.15	0	0.00	30.15	1	5,100	0.02%
2023/06/19	3.4	30.29	0	0.00	30.05	3.4	5,111	0.07%
2023/06/16	3.4	30.62	1	30.60	30.50	2.4	5,096	0.05%
2023/06/15	4.2	30.91	18.2	30.97	30.90	-14	5,072	-0.28%
2023/06/14	7.2	30.82	10.2	30.95	31.40	-3	4,996	-0.06%
2023/06/13	5	31.48	4	31.53	31.50	1	4,718	0.02%
2023/06/12	14	31.39	2	31.30	31.30	12	4,671	0.26%
2023/06/09	0.1	31.80	0	0.00	31.80	0.1	4,657	0.00%
2023/06/08	13	31.15	4	31.10	31.15	9	4,632	0.19%
2023/06/07	5	31.67	2	31.65	31.65	3	4,632	0.06%
2023/06/06	18.1	32.16	12	32.87	32.00	6.1	4,564	0.13%
2023/06/05	15	32.50	23.1	32.65	33.45	-8.1	4,354	-0.19%
2023/06/02	6	31.52	7	31.35	31.55	-1	4,016	-0.02%
2023/06/01	1	31.50	7	31.50	31.60	-6	3,984	-0.15%
2023/05/31	1	31.55	2	31.48	31.40	-1	3,966	-0.03%
2023/05/30	16.1	31.23	96	31.28	31.15	-79.9	3,928	-2.03%
2023/05/29	2	31.45	17	31.10	31.40	-15	3,868	-0.39%
2023/05/26	3	30.40	1	30.50	30.30	2	3,712	0.05%
2023/05/25	4	30.54	0	0.00	30.50	4	3,701	0.11%
2023/05/24	2	30.58	3	30.55	30.65	-1	3,684	-0.03%
2023/05/23	2	30.58	0	0.00	30.65	2	3,670	0.05%
2023/05/22	1	30.40	0	0.00	30.50	1	3,637	0.03%
2023/05/19	5	30.04	2	30.21	30.05	3	3,618	0.08%
2023/05/18	23	30.30	0	0.00	30.40	23	3,581	0.64%
2023/05/16	2	29.65	0	0.00	29.70	2	3,412	0.06%
2023/05/15	0	0.00	6	30.00	29.75	-6	3,397	-0.18%
2023/05/12	0	0.00	1	29.55	30.15	-1	3,387	-0.03%
2023/05/11	4	29.81	0	0.00	29.70	4	3,364	0.12%
2023/05/10	58	30.57	10	30.60	30.25	48	3,319	1.45%
2023/05/09	0	0.00	1	29.95	29.90	-1	3,249	-0.03%
2023/05/08	20	29.60	0	0.00	29.50	20	3,230	0.62%
2023/05/04	3	29.58	0	0.00	29.65	3	3,183	0.09%
2023/05/02	1	31.00	0	0.00	31.00	1	3,067	0.03%
2023/04/28	20	31.05	0	0.00	31.00	20	3,047	0.66%
2023/04/26	0	0.00	6	30.73	30.90	-6	3,003	-0.20%
2023/04/25	2	31.15	1	31.75	30.80	1	2,993	0.03%
2023/04/24	1	31.25	0	0.00	31.50	1	2,948	0.03%
2023/04/21	2	30.88	5	30.70	30.80	-3	2,923	-0.10%
2023/04/20	1	32.00	0	0.00	32.10	1	2,812	0.04%
2023/04/18	0	0.00	1	32.55	32.25	-1	2,692	-0.04%
2023/04/17	1.1	32.27	4.1	32.23	32.35	-3	2,630	-0.11%
2023/04/13	0	0.00	4	31.69	31.60	-4	2,479	-0.16%
2023/04/12	0	0.00	4	31.71	31.80	-4	2,441	-0.16%
2023/04/11	8.1	31.50	9.1	31.59	31.35	-1	2,377	-0.04%
2023/04/10	3.1	30.72	1	30.75	30.65	2.1	2,219	0.09%
2023/04/07	0	0.00	2	31.40	31.30	-2	2,166	-0.09%
2023/04/06	2	31.35	9	31.33	31.40	-7	2,130	-0.33%
2023/03/31	1	30.85	1	30.85	30.90	0	2,069	0.00%
2023/03/30	2	30.95	5	31.00	30.85	-3	2,026	-0.15%
2023/03/29	1	30.50	2	30.58	30.50	-1	1,954	-0.05%
2023/03/28	1	30.45	0	0.00	30.25	1	1,916	0.05%
2023/03/27	6	30.31	9	30.36	30.20	-3	1,860	-0.16%
2023/03/24	1	29.90	2	29.68	29.85	-1	1,797	-0.06%
2023/03/23	0	0.00	49	29.29	29.45	-49	1,721	-2.85%
2023/03/22	2	29.25	0	0.00	29.30	2	1,695	0.12%
2023/03/20	51	29.09	1	28.95	29.15	50	1,639	3.05%
2023/03/17	1	28.30	1	28.45	28.40	0	1,656	0.00%
2023/03/16	1	28.35	21	28.42	28.00	-20	1,636	-1.22%
2023/03/15	1	29.10	7	28.96	28.65	-6	1,612	-0.37%
2023/03/14	1	28.90	4.2	28.62	28.75	-3.2	1,571	-0.20%
2023/03/13	0.2	28.05	3.2	28.29	28.25	-3	1,521	-0.20%
2023/03/10	5.2	28.60	9	28.44	28.50	-3.8	1,517	-0.25%
2023/03/09	1	28.40	0	0.00	28.25	1	1,486	0.07%
2023/03/08	2	28.50	2	28.65	28.65	0	1,476	0.00%
2023/03/07	5	28.45	0	0.00	28.45	5	1,491	0.34%
2023/03/06	2	28.35	0.2	28.35	28.35	1.8	1,459	0.12%
2023/03/03	0.1	28.10	0	28.20	28.10	0	1,447	0.00%
2023/03/02	5	27.85	5	28.00	28.05	0	1,457	0.00%
2023/03/01	0.1	27.75	0.1	28.25	27.65	0	1,483	0.00%
2023/02/23	0	0.00	1	27.80	27.80	-1	1,601	-0.06%
2023/02/22	0.2	27.84	0.2	27.75	27.75	0	1,610	0.00%
2023/02/20	0.2	28.13	0.2	28.30	28.15	-0.1	1,645	0.00%
2023/02/17	2	27.80	5	27.90	28.05	-3	1,656	-0.18%
2023/02/14	0	28.00	0	0.00	27.70	0	1,789	0.00%
2023/02/10	0.1	27.80	5	27.90	27.55	-4.9	1,908	-0.25%
2023/02/09	6	27.92	5	27.90	27.90	1	1,904	0.05%
2023/02/07	10	28.05	0	0.00	28.05	10	1,897	0.53%
2023/02/06	0	0.00	10	28.40	28.10	-10	1,897	-0.53%
2023/02/03	0.2	28.00	0	28.10	28.00	0.1	1,882	0.01%
2023/02/02	10	28.03	0.2	28.15	28.10	9.8	1,875	0.52%
2023/02/01	1	27.90	0	0.00	27.95	1	1,856	0.05%
2023/01/30	0.1	27.10	0	0.00	27.20	0.1	1,819	0.01%
2023/01/17	0	0.00	0	27.90	26.85	0	1,823	0.00%
2023/01/13	0.1	27.05	0	0.00	26.85	0.1	1,860	0.00%
2023/01/10	1	27.80	0	0.00	27.70	1	1,888	0.05%
2023/01/09	0.1	28.15	0	0.00	27.95	0.1	1,911	0.00%
2023/01/06	0	0.00	3	28.00	27.85	-3	1,930	-0.16%
2023/01/05	0	0.00	1	28.30	27.90	-1	1,978	-0.05%
2023/01/04	0	0.00	3	28.03	28.00	-3	2,002	-0.15%
2022/12/23	0	0.00	8	27.30	27.35	-8	2,258	-0.35%
2022/12/22	0	0.00	5	27.35	27.30	-5	2,303	-0.22%
2022/12/21	0	0.00	16	26.91	26.90	-16	2,412	-0.66%
2022/12/20	3	26.78	4	26.75	26.75	-1	2,501	-0.04%
2022/12/19	3	27.27	0	0.00	27.30	3	2,631	0.11%
2022/12/16	6	27.77	0	0.00	27.55	6	2,883	0.21%
2022/12/15	0	0.00	5	28.15	28.10	-5	3,731	-0.13%
2022/12/13	1	28.10	0	0.00	28.10	1	3,879	0.03%
2022/12/09	20	28.60	10	28.55	28.60	10	3,901	0.26%
2022/12/06	0	0.00	5	28.15	28.15	-5	3,943	-0.13%
2022/12/05	3	28.60	0	0.00	28.65	3	3,999	0.08%
2022/12/01	5	28.72	7	28.86	28.75	-2	4,042	-0.05%
2022/11/30	5	28.75	7	28.71	28.60	-2	4,149	-0.05%
2022/11/28	1	28.25	0	0.00	28.15	1	4,551	0.02%
2022/11/24	26	28.53	0	0.00	28.40	26	4,640	0.56%
2022/11/23	11	28.84	0	0.00	28.60	11	4,647	0.24%
2022/11/22	1	28.70	3	28.75	28.75	-2	4,647	-0.04%
2022/11/21	5	28.20	5	28.20	28.15	0	4,669	0.00%
2022/11/18	0	0.00	5	28.05	28.00	-5	4,728	-0.11%
2022/11/17	5	28.15	1	28.15	28.15	4	4,766	0.08%
2022/11/11	5	27.85	0	0.00	27.75	5	5,232	0.10%
2022/11/10	2	28.18	1	27.90	27.80	1	5,229	0.02%
2022/11/08	2	27.60	1	27.70	27.60	1	5,145	0.02%
2022/11/07	0	0.00	2	26.80	26.90	-2	5,092	-0.04%
2022/11/03	6	26.64	0	0.00	26.55	6	5,138	0.12%
2022/11/01	5	26.40	0	0.00	26.40	5	5,223	0.10%
2022/10/28	0	0.00	1	25.75	25.70	-1	5,298	-0.02%
2022/10/26	1	25.65	0	0.00	25.65	1	5,352	0.02%
2022/10/25	7	26.33	0	0.00	26.05	7	5,343	0.13%
2022/10/24	0	0.00	0.1	26.85	26.70	-0.1	5,366	0.00%
2022/10/21	8	26.65	0	0.00	26.60	8	5,405	0.15%
2022/10/20	1	26.80	0	0.00	27.65	1	5,439	0.02%
2022/10/19	2	27.20	0	0.00	27.20	2	5,450	0.04%
2022/10/18	0	0.00	1	27.70	27.45	-1	5,496	-0.02%
2022/10/14	0	0.00	0.2	27.55	27.65	-0.2	5,498	0.00%
2022/10/13	11	26.43	10	26.40	26.50	1	5,516	0.02%
2022/10/12	1	27.70	0	0.00	27.85	1	5,529	0.02%
2022/10/11	2	27.85	1	27.90	27.85	1	5,552	0.02%
2022/10/07	0.1	28.34	1	28.30	28.50	-0.9	5,567	-0.02%
2022/10/06	5	28.20	30	28.10	28.25	-25	5,636	-0.44%
2022/10/05	2.1	28.28	0	0.00	28.10	2.1	5,670	0.04%
2022/09/28	8	26.20	0	0.00	26.05	8	5,836	0.14%
2022/09/27	4	26.93	4	27.04	27.60	0	5,759	0.00%
2022/09/26	25	27.68	2	27.25	27.50	23	5,709	0.40%
2022/09/23	1	30.55	8	29.96	29.30	-7	5,662	-0.12%
2022/09/22	58	31.84	33	31.12	30.40	25	5,462	0.46%
2022/09/21	7	30.30	2	30.18	31.05	5	4,633	0.11%
2022/09/14	1	30.90	0	0.00	30.95	1	4,716	0.02%
2022/09/13	6	31.38	0	0.00	31.10	6	4,764	0.13%
2022/09/12	0	0.00	2	32.25	31.95	-2	4,767	-0.04%
2022/09/08	0	0.00	10	31.70	31.90	-10	4,791	-0.21%
2022/09/07	0	0.00	3	31.47	31.65	-3	4,920	-0.06%
2022/09/06	15	31.69	13	31.69	31.55	2	5,563	0.04%
2022/09/05	45	32.62	16	32.99	32.25	29	5,576	0.52%
2022/09/02	0	0.00	9	31.97	31.95	-9	5,255	-0.17%
2022/09/01	1	32.00	1	31.65	31.85	0	5,214	0.00%
2022/08/31	0	0.00	131	31.58	31.70	-131	5,184	-2.53%	大賣/鉅額交易
2022/08/30	1	31.55	5	31.40	31.45	-4	5,187	-0.08%
2022/08/29	12	31.10	2	31.25	31.30	10	5,267	0.19%
2022/08/26	5	31.94	1	31.95	31.70	4	5,373	0.07%
2022/08/25	1	31.20	1	31.40	31.55	0	5,370	0.00%
2022/08/24	30	31.24	41	31.22	31.10	-11	5,343	-0.21%
2022/08/23	21	31.21	27	31.37	31.50	-6	5,328	-0.11%
2022/08/22	20	31.03	2	31.18	31.10	18	5,227	0.34%
2022/08/19	3	31.05	10	31.02	31.10	-7	5,150	-0.14%
2022/08/18	37	30.28	9	30.50	30.25	28	4,994	0.56%
2022/08/15	2	29.15	0	0.00	29.20	2	4,859	0.04%
2022/08/12	1	28.95	10	29.05	29.15	-9	4,912	-0.18%
2022/08/11	6	29.43	0	29.55	29.10	6	4,919	0.12%
2022/08/10	0	29.45	0	0.00	29.50	0	4,931	0.00%
2022/08/08	2	28.78	1	28.75	28.90	1	4,904	0.02%
2022/08/05	2	29.15	0.1	29.60	29.15	2	4,875	0.04%
2022/08/04	0.1	29.30	0	0.00	29.50	0.1	4,845	0.00%
2022/08/02	15	29.83	0	0.00	29.65	15	4,845	0.31%
2022/08/01	49	30.23	10	30.30	30.25	39	4,897	0.80%
2022/07/29	11	30.35	0	0.00	30.25	11	4,926	0.22%
2022/07/28	3	30.90	16	30.42	30.35	-13	4,922	-0.26%
2022/07/27	11	30.40	2.2	30.36	30.70	8.9	4,935	0.18%
2022/07/26	1.2	30.22	0	0.00	30.10	1.2	4,931	0.02%
2022/07/25	5	30.30	1	30.50	30.30	4	4,995	0.08%
2022/07/20	0	0.00	10	30.75	30.30	-10	5,057	-0.20%
2022/07/19	0	0.00	6	30.38	30.40	-6	5,114	-0.12%
2022/07/18	3	29.90	0	0.00	30.05	3	5,147	0.06%
2022/07/15	1	30.25	0	0.00	30.35	1	5,455	0.02%
2022/07/14	1	29.55	13.1	29.83	30.15	-12.1	5,444	-0.22%
2022/07/13	10.1	29.45	0.6	29.52	29.25	9.5	5,385	0.18%
2022/07/12	0	28.90	3	29.28	29.00	-3	5,397	-0.06%
2022/07/11	7.3	29.24	9	29.51	29.35	-1.7	5,413	-0.03%
2022/07/08	27.3	29.31	2	29.25	29.30	25.3	5,411	0.47%
2022/07/07	1	26.30	1	26.55	27.85	0	5,260	0.00%
2022/07/06	0	0.00	2.2	26.44	26.30	-2.2	5,281	-0.04%
2022/07/04	4	26.00	7	26.14	26.10	-3	5,427	-0.06%
2022/07/01	10.2	28.17	2.2	28.00	27.10	8	5,576	0.14%
2022/06/30	8.2	29.48	1	29.00	29.00	7.2	5,657	0.13%
2022/06/24	4	30.88	4	30.61	30.60	0	6,030	0.00%
2022/06/23	1	30.65	0	0.00	30.65	1	6,109	0.02%
2022/06/22	3	30.80	3	31.00	30.80	0	6,324	0.00%
2022/06/21	1	29.50	15.1	30.57	30.65	-14.1	6,295	-0.22%
2022/06/20	18	30.18	2	29.25	29.25	16	6,334	0.25%
2022/06/17	17.5	30.04	41	30.36	30.25	-23.5	6,421	-0.37%
2022/06/16	9	31.17	10	31.55	30.55	-1	6,429	-0.02%
2022/06/15	21.5	32.61	11	32.40	31.10	10.5	6,541	0.16%
2022/06/14	3	31.08	1	31.05	31.50	2	5,909	0.03%
2022/06/09	0	0.00	1.1	31.25	31.30	-1.1	5,766	-0.02%
2022/06/07	1	31.20	4	31.40	31.20	-3	5,757	-0.05%
2022/06/06	0.1	31.00	5.1	30.95	31.05	-5	5,689	-0.09%
2022/06/02	3.1	30.18	16	30.26	30.20	-13	5,660	-0.23%
2022/06/01	10	29.80	1	29.50	29.85	9	5,665	0.16%
2022/05/26	3	28.57	1	28.30	28.30	2	5,932	0.03%
2022/05/25	0.6	28.80	0	0.00	28.75	0.6	6,010	0.01%
2022/05/24	10.2	29.05	0	0.00	28.95	10.2	6,142	0.17%
2022/05/20	1.2	29.51	0	0.00	29.45	1.2	6,452	0.02%
2022/05/19	0	0.00	10	29.15	29.15	-10	6,613	-0.15%
2022/05/18	1	29.00	0	0.00	29.00	1	7,061	0.01%
2022/05/13	0	0.00	22	29.25	29.35	-22	7,442	-0.30%
2022/05/12	2	28.38	0	0.00	28.15	2	7,495	0.03%
2022/05/11	1	28.40	1	28.60	28.90	0	7,550	0.00%
2022/05/10	2	27.58	22	28.63	28.85	-20	7,890	-0.25%
2022/05/09	3	28.68	14	28.35	28.20	-11	8,037	-0.14%
2022/05/06	1	29.50	0	0.00	29.45	1	8,404	0.01%
2022/05/05	0	0.00	10	30.07	29.80	-10	8,969	-0.11%
2022/05/04	1.4	29.82	0	0.00	29.75	1.4	9,179	0.02%
2022/05/03	24	29.90	3	29.80	29.80	21	9,301	0.23%
2022/04/29	15.6	30.60	25.1	30.95	30.55	-9.5	9,289	-0.10%
2022/04/27	0	0.00	40	29.50	30.20	-40	9,288	-0.43%
2022/04/26	1	30.25	0	0.00	30.10	1	9,351	0.01%
2022/04/25	16.1	30.30	1	30.20	30.05	15.1	9,469	0.16%
2022/04/22	22	31.49	1	31.55	31.55	21	9,499	0.22%
2022/04/21	23	31.61	11.5	31.58	31.85	11.5	9,446	0.12%
2022/04/20	1	30.80	2	30.95	30.80	-1	9,101	-0.01%
2022/04/15	2.2	30.23	2	30.10	30.00	0.2	9,124	0.00%
2022/04/14	1.1	30.88	1	30.60	30.35	0.1	9,132	0.00%
2022/04/13	7	30.91	0	0.00	30.85	7	9,138	0.08%
2022/04/12	1.1	31.48	0	0.00	30.95	1.1	9,159	0.01%
2022/04/11	15.1	31.98	3	31.50	31.60	12	9,186	0.13%
2022/04/08	5	32.73	2	32.90	32.70	3	9,265	0.03%
2022/04/07	0	0.00	3	32.92	32.40	-3	9,523	-0.03%
2022/04/06	6	33.46	6.1	33.63	33.75	0	9,491	0.00%
2022/04/01	4.1	33.13	12.1	33.34	33.30	-8	9,924	-0.08%
2022/03/31	10.1	32.99	28.1	32.97	33.00	-18	10,327	-0.17%
2022/03/30	7	32.77	32	32.71	32.60	-25	10,185	-0.25%
2022/03/29	25.1	32.77	2	32.55	32.60	23.1	10,126	0.23%
2022/03/28	1	32.45	6.2	32.13	32.45	-5.2	10,036	-0.05%
2022/03/25	23.2	32.60	33.1	32.55	32.20	-9.9	9,981	-0.10%
2022/03/24	5	31.95	10	32.10	31.85	-5	9,841	-0.05%
2022/03/23	18.1	31.87	13	31.84	31.90	5	9,949	0.05%
2022/03/22	1	31.40	0	0.00	32.00	1	10,247	0.01%
2022/03/21	1	30.51	3	31.02	31.20	-2	10,407	-0.02%
2022/03/18	22	30.69	8	30.96	30.85	14	10,359	0.14%
2022/03/17	0	0.00	1	29.80	29.80	-1	10,138	-0.01%
2022/03/16	3	28.88	0	0.00	28.95	3	10,389	0.03%
2022/03/15	3	29.12	2	29.05	29.05	1	10,541	0.01%
2022/03/14	1	29.45	1	29.55	29.55	0	10,550	0.00%
2022/03/11	0.6	29.45	2	29.50	29.45	-1.4	10,706	-0.01%
2022/03/10	1.3	29.89	2	29.95	29.90	-0.7	10,718	-0.01%
2022/03/09	4	29.25	0	0.00	29.50	4	10,676	0.04%
2022/03/08	3.1	29.08	2	29.55	29.05	1.1	10,664	0.01%
2022/03/07	2.5	30.21	2	30.15	30.00	0.5	10,564	0.00%
2022/03/04	5.5	31.82	2.4	31.93	31.50	3.1	10,458	0.03%
2022/03/03	1	32.05	2	32.05	32.05	-1	10,361	-0.01%
2022/03/02	11.2	31.86	0	0.00	31.80	11.2	10,324	0.11%
2022/03/01	2	32.13	0	0.00	32.25	2	10,259	0.02%
2022/02/25	5	31.70	2	31.90	31.95	3	10,188	0.03%
2022/02/24	1	31.90	0	0.00	31.55	1	10,140	0.01%
2022/02/23	1.1	32.41	2	32.25	32.20	-0.9	10,039	-0.01%
2022/02/22	13.1	32.07	5.1	32.21	31.85	8	10,012	0.08%
2022/02/21	7.1	32.62	14	32.73	33.00	-6.9	9,946	-0.07%
2022/02/18	5	32.67	27.6	32.73	33.10	-22.6	10,211	-0.22%
2022/02/17	38.6	32.31	43	32.13	31.95	-4.4	10,036	-0.04%
2022/02/16	5	31.45	3	31.40	31.30	2	9,751	0.02%
2022/02/15	3	30.95	1	30.90	30.95	2	9,720	0.02%
2022/02/11	1.5	30.92	3	31.13	31.15	-1.5	9,663	-0.02%
2022/02/10	37.5	31.55	4	31.39	31.15	33.5	9,600	0.35%
2022/02/09	4	32.56	1	32.50	32.65	3	9,261	0.03%
2022/02/08	11	32.80	14	32.70	32.60	-3	9,108	-0.03%
2022/02/07	0	0.00	34	32.56	32.60	-34	8,730	-0.39%
2022/01/26	3	30.97	7	31.08	31.00	-4	8,149	-0.05%
2022/01/25	15	30.68	9.2	30.78	30.10	5.8	7,974	0.07%
2022/01/24	3.2	29.73	1	29.66	30.45	2.2	7,858	0.03%
2022/01/21	3	30.50	3	30.42	30.45	0	7,872	0.00%
2022/01/20	6	30.74	1.1	30.42	30.80	4.9	7,963	0.06%
2022/01/19	3	30.33	15	30.39	30.55	-12	8,241	-0.15%
2022/01/18	0	30.20	1	30.30	29.95	-1	8,136	-0.01%
2022/01/17	2	29.95	2	30.30	30.20	0	7,981	0.00%
2022/01/13	1	29.60	0	0.00	29.50	1	7,834	0.01%
2022/01/12	0	0.00	10	29.35	29.40	-10	7,811	-0.13%
2022/01/10	1	30.70	3	30.73	30.75	-2	7,689	-0.03%
2022/01/07	3.1	30.88	0.3	30.70	30.55	2.8	7,667	0.04%
2022/01/06	3	30.85	4	30.85	31.40	-1	7,594	-0.01%
2022/01/05	3	31.62	1	31.75	31.40	2	7,529	0.03%
2022/01/04	5.2	31.73	2	31.65	31.65	3.2	7,477	0.04%
2022/01/03	1.1	32.85	15	32.64	32.10	-13.9	7,389	-0.19%
2021/12/30	10	32.54	9.4	32.47	32.30	0.7	7,195	0.01%
2021/12/29	19.2	31.36	5	31.62	31.85	14.2	6,836	0.21%
2021/12/28	27.1	31.79	50	32.19	31.20	-22.9	6,683	-0.34%
2021/12/27	43.1	31.49	15	30.99	31.50	28.1	6,090	0.46%
2021/12/24	10	29.93	0	0.00	29.90	10	5,566	0.18%
2021/12/22	0	0.00	12	29.67	29.65	-12	5,532	-0.22%
2021/12/21	12	29.91	5	29.75	29.75	7	5,510	0.13%
2021/12/20	6.5	30.38	3	30.45	30.10	3.5	5,459	0.06%
2021/12/17	0	0.00	1	29.80	29.95	-1	5,372	-0.02%
2021/12/16	13	30.56	5	30.60	30.60	8	5,231	0.15%
2021/12/15	6	30.00	11	29.71	30.30	-5	4,845	-0.10%
2021/12/14	2	29.00	1	29.25	28.50	1	4,519	0.02%
2021/12/13	2	28.80	14	28.76	28.70	-12	4,463	-0.27%
2021/12/10	19	29.69	1	29.50	29.20	18	4,412	0.41%
2021/12/09	1	28.80	12	29.25	29.50	-11	4,100	-0.27%
2021/12/07	4	28.80	2	28.95	28.70	2	3,874	0.05%
2021/12/06	0	0.00	1	28.00	28.20	-1	3,713	-0.03%
2021/12/03	1	27.60	1	27.70	27.70	0	3,702	0.00%
2021/12/02	3	27.45	8	27.41	27.25	-5	3,734	-0.13%
2021/12/01	2	27.55	5	27.09	27.60	-3	3,723	-0.08%
2021/11/30	1	27.30	0	0.00	27.25	1	3,715	0.03%
2021/11/23	1	27.60	11	27.87	27.65	-10	3,677	-0.27%
2021/11/22	1	28.70	1	28.70	28.25	0	3,665	0.00%
2021/11/19	9	28.26	7	28.30	28.20	2	3,632	0.06%
2021/11/18	5	29.35	3	29.00	28.85	2	3,548	0.06%
2021/11/17	31	29.49	35	29.74	30.00	-4	3,389	-0.12%
2021/11/16	6	28.90	9.2	28.82	29.00	-3.2	2,923	-0.11%
2021/11/15	1	27.85	2	28.08	28.05	-1	2,646	-0.04%
2021/11/12	1	28.05	1	28.45	28.05	0	2,645	0.00%
2021/11/10	1	28.20	0	0.00	27.90	1	2,619	0.04%
2021/11/05	2	27.83	2	28.00	27.90	0	2,633	0.00%
2021/11/04	1.2	27.91	2	27.95	27.85	-0.9	2,645	-0.03%
2021/11/03	1	27.50	2.2	27.50	27.50	-1.2	2,682	-0.04%
2021/11/02	3.2	27.63	2	27.83	27.25	1.2	2,696	0.04%
2021/11/01	13	28.06	5	28.10	27.90	8	2,702	0.30%
2021/10/29	7.6	27.50	8	27.55	27.40	-0.4	2,719	-0.01%
2021/10/28	5	28.00	7	28.15	28.10	-2	2,735	-0.07%
2021/10/27	26.4	28.06	16	27.58	28.65	10.4	2,639	0.39%
2021/10/26	0	0.00	16	26.33	26.15	-16	2,335	-0.69%
2021/10/25	0	0.00	4	25.65	26.05	-4	2,350	-0.17%
2021/10/22	1	25.35	0	0.00	25.60	1	2,410	0.04%
2021/10/19	2	25.45	0	0.00	25.45	2	2,858	0.07%
2021/10/15	23	25.65	0	0.00	25.45	23	2,990	0.77%
2021/10/14	1	25.60	0	0.00	25.60	1	3,030	0.03%
2021/10/13	0	0.00	1	26.25	25.80	-1	3,067	-0.03%
2021/10/12	1	25.80	11	25.70	25.70	-10	3,137	-0.32%
2021/10/07	0	0.00	1	26.10	26.15	-1	3,304	-0.03%
2021/10/06	1	25.75	6	25.54	25.45	-5	3,409	-0.15%
2021/10/01	1	26.00	5	26.00	26.00	-4	3,847	-0.10%
2021/09/29	4	26.21	9	26.07	26.35	-5	3,874	-0.13%
2021/09/24	10	26.50	2	26.25	26.20	8	4,278	0.19%
2021/09/23	6	26.17	2	26.20	26.35	4	4,324	0.09%
2021/09/17	1	25.20	0	0.00	25.50	1	4,626	0.02%
2021/09/08	3	24.70	0	0.00	24.65	3	4,840	0.06%
2021/09/07	6	25.38	0	0.00	25.25	6	4,839	0.12%
2021/09/03	1	26.40	0	0.00	26.35	1	4,824	0.02%
2021/09/01	1	26.50	0	0.00	26.65	1	4,887	0.02%
2021/08/26	1	26.10	0	0.00	26.15	1	4,865	0.02%
2021/08/24	3	26.40	1	26.00	25.90	2	4,841	0.04%
2021/08/23	1	26.00	0	0.00	26.30	1	4,839	0.02%
2021/08/18	0	0.00	0.1	26.70	26.70	-0.1	4,837	0.00%
2021/08/17	4.1	25.95	0	0.00	25.85	4.1	4,862	0.08%
2021/08/16	1	26.15	0.2	26.20	26.15	0.8	4,841	0.02%
2021/08/13	4.1	27.15	3	26.80	26.80	1.1	4,820	0.02%
2021/08/12	4.1	27.53	2	27.68	27.65	2.1	4,811	0.04%
2021/08/11	4	27.70	3	27.75	27.75	1	4,834	0.02%
2021/08/10	1	28.10	1.1	27.66	27.65	-0.1	4,856	0.00%
2021/08/09	4.1	28.76	1.1	28.50	28.40	3	4,896	0.06%
2021/08/06	3	30.10	2	30.05	30.15	1	4,847	0.02%
2021/08/05	7.1	29.96	6.8	29.92	29.85	0.4	4,892	0.01%
2021/08/04	13.2	30.83	0	0.00	30.55	13.2	4,982	0.26%
2021/08/03	1	32.75	0.2	33.05	32.85	0.8	4,997	0.02%
2021/08/02	1.4	32.75	0	0.00	32.75	1.4	4,961	0.03%
2021/07/30	1.2	33.15	0	0.00	32.80	1.2	4,976	0.02%
2021/07/29	1	33.50	0	0.00	33.65	1	4,945	0.02%
2021/07/28	0.1	33.33	0	0.00	33.60	0.1	4,943	0.00%
2021/07/27	1	34.24	1	34.50	34.15	0	4,973	0.00%
2021/07/26	5	34.34	4	34.50	34.45	1	5,017	0.02%
2021/07/23	3	34.68	8	34.48	34.60	-5	5,000	-0.10%
2021/07/22	0	0.00	5	33.68	33.70	-5	4,766	-0.10%
2021/07/21	3	32.90	3	32.55	32.30	0	4,734	0.00%
2021/07/20	1	33.40	11	33.50	33.10	-10	4,720	-0.21%
2021/07/19	3	33.90	0	0.00	33.80	3	4,716	0.06%
2021/07/16	0	0.00	2	34.25	34.30	-2	4,840	-0.04%
2021/07/15	10	33.93	0	0.00	33.95	10	4,860	0.21%
2021/07/14	0	0.00	1.2	33.87	34.30	-1.2	4,878	-0.02%
2021/07/13	0.1	33.83	19	33.91	33.40	-18.9	4,912	-0.39%
2021/07/12	14	34.70	11	34.70	34.35	3	5,099	0.06%
2021/07/09	3	33.34	1.2	33.66	33.75	1.8	5,007	0.04%
2021/07/08	0	0.00	4	33.10	33.10	-4	5,134	-0.08%
2021/07/06	0	0.00	2	32.85	33.00	-2	5,880	-0.03%
2021/07/05	1	32.90	0.9	32.90	33.00	0.1	6,207	0.00%
2021/07/02	3.1	32.94	12	32.79	32.80	-8.9	6,566	-0.14%
2021/07/01	15.1	33.92	7	33.80	33.25	8.1	6,693	0.12%
2021/06/30	3	32.33	4	32.94	33.00	-1	6,463	-0.02%
2021/06/29	5	32.61	1	32.25	32.50	4	6,427	0.06%
2021/06/28	20	32.88	17	33.01	33.20	3	6,428	0.05%
2021/06/25	2	31.80	4.9	31.89	31.85	-2.9	6,265	-0.05%
2021/06/24	0	0.00	10	31.20	31.25	-10	6,285	-0.16%
2021/06/23	0	0.00	1	30.90	30.90	-1	6,476	-0.02%
2021/06/22	0	0.00	1	30.55	30.25	-1	6,495	-0.02%
2021/06/21	2	30.10	0	0.00	30.15	2	6,542	0.03%
2021/06/16	0	0.00	5	30.80	30.60	-5	7,005	-0.07%
2021/06/11	1	30.70	2	30.98	30.60	-1	7,215	-0.01%
2021/06/10	11	30.94	3	30.95	30.85	8	7,261	0.11%
2021/06/09	1	29.95	0	0.00	30.00	1	7,241	0.01%
2021/06/08	2	29.85	2	30.00	29.95	0	7,311	0.00%
2021/06/07	3	29.60	1	29.95	29.85	2	7,561	0.03%
2021/06/04	1	29.85	11	30.08	29.95	-10	7,688	-0.13%
2021/06/03	1	30.20	0	0.00	30.20	1	7,766	0.01%
2021/06/02	2	30.30	5	30.12	30.25	-3	7,978	-0.04%
2021/06/01	8	30.27	5	30.20	30.25	3	8,044	0.04%
2021/05/31	7	29.97	0	0.00	30.05	7	8,111	0.09%
2021/05/27	1	29.35	0	0.00	29.35	1	8,371	0.01%
2021/05/25	2	29.05	1	29.10	29.00	1	8,526	0.01%
2021/05/24	0	0.00	20	28.75	29.00	-20	8,556	-0.23%
2021/05/20	2	28.28	0	0.00	28.40	2	8,887	0.02%
2021/05/18	0	0.00	21	27.12	28.60	-21	8,974	-0.23%
2021/05/17	1	26.10	31	26.44	26.00	-30	8,963	-0.33%
2021/05/14	3	27.90	0	0.00	27.90	3	8,903	0.03%
2021/05/13	1	28.10	6	28.00	27.60	-5	8,870	-0.06%
2021/05/12	4	28.54	8	28.66	28.15	-4	8,810	-0.05%
2021/05/11	5	30.98	0	0.00	30.70	5	8,661	0.06%
2021/05/10	6	32.23	0	0.00	32.20	6	8,595	0.07%
2021/05/07	2	32.30	0	0.00	32.80	2	8,598	0.02%
2021/05/06	3	31.85	0	0.00	31.55	3	8,552	0.04%
2021/05/05	2	32.15	2	31.80	31.50	0	8,546	0.00%
2021/05/04	2	31.85	6	31.62	31.95	-4	8,551	-0.05%
2021/05/03	37	33.46	0	0.00	33.10	37	8,504	0.44%
2021/04/29	4	34.59	0	0.00	34.55	4	8,434	0.05%
2021/04/28	0	0.00	4	35.10	34.90	-4	8,421	-0.05%
2021/04/27	0	0.00	2	34.70	34.70	-2	8,426	-0.02%
2021/04/26	2	34.80	1	34.90	35.00	1	8,465	0.01%
2021/04/22	1	34.70	4	34.90	34.35	-3	8,508	-0.04%
2021/04/21	0	0.00	6	35.16	35.15	-6	8,401	-0.07%
2021/04/19	7	35.80	0	0.00	35.80	7	8,381	0.08%
2021/04/16	58	36.68	54	36.18	36.40	4	8,271	0.05%
2021/04/15	10	35.83	4	35.80	35.50	6	8,043	0.07%
2021/04/14	12	34.34	1	34.50	34.95	11	7,935	0.14%
2021/04/13	14	35.76	11	35.56	35.35	3	8,112	0.04%
2021/04/12	37	36.44	64	36.35	36.30	-27	8,481	-0.32%
2021/04/09	28	35.45	50	35.32	35.75	-22	8,026	-0.27%
2021/04/08	38	34.76	27	34.77	34.75	11	7,714	0.14%
2021/04/07	4	33.26	4	33.31	33.50	0	7,415	0.00%
2021/04/06	1	32.55	2	32.68	32.70	-1	7,471	-0.01%
2021/04/01	52	32.51	0	0.00	32.50	52	7,490	0.69%
2021/03/31	0	0.00	8	32.06	32.15	-8	7,466	-0.11%
2021/03/30	4	32.11	50	32.25	32.15	-46	7,427	-0.62%
2021/03/29	2	32.45	0	0.00	32.55	2	7,353	0.03%
2021/03/25	5	32.90	0	0.00	32.65	5	7,110	0.07%
2021/03/24	2	32.70	0	0.00	32.90	2	7,130	0.03%
2021/03/23	0	0.00	3	32.40	32.50	-3	7,143	-0.04%
2021/03/22	3	33.45	13	32.96	33.10	-10	7,072	-0.14%
2021/03/19	57	33.05	14.2	32.65	33.10	42.8	6,919	0.62%
2021/03/18	5.2	32.25	3.3	32.31	32.30	1.9	6,776	0.03%
2021/03/17	2.1	32.00	9	31.94	31.75	-6.9	6,814	-0.10%
2021/03/15	5	31.64	3	31.60	31.55	2	6,885	0.03%
2021/03/12	4.1	31.86	6	31.81	31.85	-1.9	6,983	-0.03%
2021/03/11	24.1	32.18	30	32.02	32.00	-5.9	7,013	-0.08%
2021/03/10	18	31.55	27	31.77	31.50	-9	6,863	-0.13%
2021/03/09	1	30.50	6	30.63	31.15	-5	6,879	-0.07%
2021/03/08	40	31.44	45	31.88	30.95	-5	6,870	-0.07%
2021/03/05	2	31.38	4	31.23	31.20	-2	6,740	-0.03%
2021/03/04	0	0.00	4	31.00	31.05	-4	6,719	-0.06%
2021/03/03	4	30.76	4	30.85	30.90	0	6,724	0.00%
2021/03/02	7	31.31	25	31.61	30.80	-18	6,706	-0.27%
2021/02/26	0	0.00	5	31.04	31.00	-5	6,577	-0.08%
2021/02/25	1	30.70	6	30.67	30.60	-5	6,565	-0.08%
2021/02/24	4	30.56	10	30.65	30.55	-6	6,625	-0.09%
2021/02/23	51	31.11	18	31.04	31.00	33	6,618	0.50%
2021/02/22	3	30.60	1	30.40	30.75	2	6,583	0.03%
2021/02/17	0	0.00	1	28.80	28.85	-1	7,301	-0.01%
2021/02/03	2	28.00	2	28.15	28.00	0	7,906	0.00%
2021/02/02	1	28.00	2	27.95	27.80	-1	8,023	-0.01%
2021/02/01	10	27.45	10	27.75	27.75	0	8,195	0.00%
2021/01/29	3	28.10	10	28.05	28.15	-7	8,357	-0.08%
2021/01/28	2	27.75	1	27.80	27.75	1	8,507	0.01%
2021/01/26	1	27.65	0	0.00	27.75	1	9,746	0.01%
2021/01/25	3	27.80	1	28.05	28.10	2	10,818	0.02%
2021/01/21	4	27.90	0	0.00	27.90	4	10,893	0.04%
2021/01/20	15	28.62	36	28.39	28.30	-21	10,967	-0.19%
2021/01/19	0	0.00	12	29.37	29.30	-12	10,903	-0.11%
2021/01/18	4	28.83	11	28.90	28.95	-7	10,850	-0.06%
2021/01/15	8	29.49	1	29.10	29.05	7	10,821	0.06%
2021/01/14	1	29.85	0	0.00	30.00	1	10,774	0.01%
2021/01/13	7	29.55	5	29.69	29.60	2	10,786	0.02%
2021/01/12	10	29.78	0	0.00	29.50	10	10,775	0.09%
2021/01/08	20	30.10	0	0.00	30.15	20	10,704	0.19%
2021/01/07	1	30.70	6	30.54	30.25	-5	10,648	-0.05%
2021/01/06	12	31.42	31	32.04	30.55	-19	10,586	-0.18%
2021/01/05	38	31.59	34	31.61	32.50	4	10,188	0.04%
2021/01/04	0	0.00	23	31.19	30.70	-23	9,599	-0.24%
2020/12/31	0	0.00	1	30.45	30.45	-1	9,604	-0.01%
2020/12/30	1	30.80	0	0.00	30.55	1	9,554	0.01%
2020/12/29	19	30.53	47	30.85	30.85	-28	9,462	-0.30%
2020/12/28	21	30.03	16	30.27	30.30	5	9,198	0.05%
2020/12/25	5	29.60	2	29.75	29.65	3	9,099	0.03%
2020/12/24	0	0.00	8	29.50	29.35	-8	9,071	-0.09%
2020/12/23	0	0.00	8	28.85	29.35	-8	9,027	-0.09%
2020/12/22	8	29.74	8	29.61	28.85	0	9,032	0.00%
2020/12/21	10	29.15	10	29.55	29.45	0	9,079	0.00%
2020/12/18	7	29.64	1	29.35	29.65	6	9,089	0.07%
2020/12/17	21	29.11	10	29.25	29.40	11	9,124	0.12%
2020/12/15	30	29.09	0	0.00	28.70	30	9,413	0.32%
2020/12/14	4	29.41	1	29.40	29.40	3	9,393	0.03%
2020/12/11	26	29.45	15	29.27	29.25	11	9,501	0.12%
2020/12/10	4	30.65	0	0.00	30.10	4	9,310	0.04%
2020/12/09	3	30.60	3	30.35	30.55	0	9,190	0.00%
2020/12/08	4	30.55	2.4	31.13	30.50	1.6	9,173	0.02%
2020/12/07	40	30.65	3	30.70	30.60	37	9,050	0.41%
2020/12/04	3	30.53	10	30.60	30.50	-7	9,006	-0.08%
2020/12/03	11	30.58	31	30.45	30.35	-20	8,973	-0.22%
2020/12/02	3	30.20	8	30.23	30.10	-5	8,881	-0.06%
2020/12/01	0	0.00	2	30.10	30.40	-2	8,891	-0.02%
2020/11/30	10	30.28	3	30.25	30.20	7	8,914	0.08%
2020/11/27	30	30.12	2	30.30	30.15	28	8,957	0.31%
2020/11/26	10	29.93	3	29.95	29.95	7	8,987	0.08%
2020/11/25	5	29.60	7	29.94	29.90	-2	9,000	-0.02%
2020/11/24	2	30.00	6	30.06	29.80	-4	8,959	-0.04%
2020/11/23	8.1	30.09	5	30.05	30.20	3.1	8,953	0.04%
2020/11/20	51	30.13	6	30.09	30.10	45	8,909	0.51%
2020/11/19	6	30.08	4	30.06	29.95	2	8,962	0.02%
2020/11/18	13.3	30.90	26	30.85	30.50	-12.7	9,001	-0.14%
2020/11/17	5	30.64	76	30.56	30.65	-71	9,020	-0.79%
2020/11/16	19	30.56	79	30.64	30.85	-60	9,131	-0.66%
2020/11/13	102	30.27	17	30.20	30.25	85	8,925	0.95%	大買/
2020/11/12	3	29.28	1	29.80	28.95	2	8,660	0.02%
2020/11/11	45	29.25	47	29.40	29.65	-2	8,567	-0.02%
2020/11/10	20	29.07	2	29.05	29.05	18	8,443	0.21%
2020/11/09	16	29.44	18	29.69	29.30	-2	8,492	-0.02%
2020/11/06	1	29.10	0	0.00	29.00	1	8,475	0.01%
2020/11/05	38	28.55	7	28.85	28.50	31	8,567	0.36%
2020/11/04	37	28.76	45	29.16	28.85	-8	8,474	-0.09%
2020/11/03	76	29.96	36	29.78	29.20	40	8,350	0.48%
2020/11/02	105	30.43	110	30.38	30.50	-5	7,719	-0.06%	大買/大賣/
2020/10/30	1	28.05	3	28.15	27.75	-2	6,659	-0.03%
2020/10/28	5	28.05	1	27.70	27.55	4	6,670	0.06%
2020/10/27	0	0.00	0	27.65	27.80	0	6,553	0.00%
2020/10/26	5	27.85	2	27.90	27.50	3	6,536	0.05%
2020/10/23	0	0.00	2	27.63	27.60	-2	6,535	-0.03%
2020/10/22	1	27.55	2	28.13	27.55	-1	6,573	-0.02%
2020/10/21	13	27.70	2	27.88	27.85	11	6,609	0.17%
2020/10/20	0	0.00	1	27.50	27.50	-1	6,581	-0.02%
2020/10/19	0	0.00	1	27.45	27.30	-1	6,562	-0.02%
2020/10/15	2	27.25	0	0.00	27.10	2	6,582	0.03%
2020/10/13	3	27.20	0	0.00	27.25	3	6,666	0.04%
2020/10/08	0	0.00	4	27.04	27.05	-4	6,641	-0.06%
2020/09/28	1	25.65	0	0.00	25.65	1	6,822	0.01%
2020/09/25	1	25.25	0	0.00	25.25	1	6,946	0.01%
2020/09/24	3	26.00	0	0.00	25.60	3	6,962	0.04%
2020/09/23	9	26.81	0	0.00	26.65	9	6,916	0.13%
2020/09/22	24	26.93	42	27.02	26.80	-18	6,990	-0.26%
2020/09/21	20	27.90	0	0.00	27.70	20	7,069	0.28%
2020/09/18	89	28.68	65	27.63	27.55	24	7,041	0.34%
2020/09/17	0	0.00	2	28.03	28.10	-2	6,712	-0.03%
2020/09/16	10	28.01	16	27.76	27.85	-6	6,659	-0.09%
2020/09/15	1	27.00	0	0.00	27.00	1	6,526	0.02%
2020/09/11	4	26.76	0	0.00	26.55	4	6,766	0.06%
2020/09/10	1	27.50	4	27.41	27.25	-3	6,718	-0.04%
2020/09/09	3	27.40	0	0.00	27.35	3	6,700	0.04%
2020/09/07	2	26.75	1	27.65	26.80	1	6,593	0.02%
2020/09/04	102	27.30	101	27.08	27.20	1	6,566	0.02%	大買/大賣/
2020/09/03	100	28.15	100	27.85	27.80	0	6,495	0.00%
2020/09/02	2	27.95	6	28.20	28.20	-4	6,405	-0.06%
2020/09/01	0	0.00	10	28.08	27.90	-10	6,316	-0.16%
2020/08/31	4	27.90	17	28.02	27.75	-13	6,232	-0.21%
2020/08/28	1	27.05	1	27.55	27.50	0	6,174	0.00%
2020/08/27	5	27.90	3	28.23	27.30	2	6,148	0.03%
2020/08/26	0	0.00	29	27.80	27.70	-29	6,041	-0.48%
2020/08/25	4	27.68	0	0.00	27.60	4	5,980	0.07%
2020/08/24	11	27.96	6	27.98	28.15	5	5,854	0.09%
2020/08/21	44	27.43	47	28.20	27.85	-3	5,652	-0.05%
2020/08/20	71	26.75	65	26.83	26.65	6	5,236	0.11%
2020/08/19	2	27.70	5	27.52	27.30	-3	4,917	-0.06%
2020/08/18	1	26.55	24	27.39	27.20	-23	4,736	-0.49%
2020/08/17	30	26.92	46	26.90	26.80	-16	4,657	-0.34%
2020/08/14	1	26.80	5	27.15	26.80	-4	4,604	-0.09%
2020/08/13	34	27.61	36	27.02	27.10	-2	4,536	-0.04%
2020/08/12	0	0.00	20	27.35	27.65	-20	4,356	-0.46%
2020/08/11	46	27.09	34	27.06	26.75	12	4,191	0.29%
2020/08/07	30	26.55	14	26.43	26.50	16	3,920	0.41%
2020/08/06	43	25.87	1.9	26.30	25.90	41.1	3,811	1.08%
2020/08/05	0.9	25.05	0	0.00	25.10	0.9	3,491	0.03%
2020/08/04	2	25.10	0	25.15	25.15	2	3,478	0.06%
2020/08/03	0	0.00	1	24.85	24.90	-1	3,466	-0.03%
2020/07/30	1	23.75	0	0.00	24.00	1	3,441	0.03%
2020/07/27	2	23.85	5	24.42	23.85	-3	3,490	-0.09%
2020/07/24	0	0.00	1	24.60	24.50	-1	3,453	-0.03%
2020/07/23	8	24.77	0	0.00	24.70	8	3,447	0.23%
2020/07/22	1	24.95	0	0.00	24.85	1	3,440	0.03%
2020/07/21	8	24.79	0	0.00	25.00	8	3,404	0.23%
2020/07/20	6	24.70	6	24.47	24.65	0	3,384	0.00%
2020/07/17	3	23.92	1	24.40	23.40	2	3,312	0.06%
2020/07/16	2	24.40	2	24.75	24.35	0	3,282	0.00%
2020/07/15	3	24.42	2	24.80	24.10	1	3,271	0.03%
2020/07/14	1	24.60	0	0.00	24.60	1	3,280	0.03%
2020/07/13	0	0.00	2	25.08	25.00	-2	3,281	-0.06%
2020/07/10	2	24.50	1	24.80	24.60	1	3,289	0.03%
2020/07/09	1	25.15	12	25.06	24.90	-11	3,389	-0.32%
2020/07/08	5	25.00	6	24.94	24.80	-1	3,345	-0.03%
2020/07/07	4	24.75	0	0.00	24.40	4	3,289	0.12%
2020/07/06	38	25.15	36	25.14	25.15	2	3,215	0.06%
2020/07/03	2	24.35	36	24.28	24.25	-34	3,102	-1.10%
2020/07/01	1	24.35	1	24.30	24.30	0	3,012	0.00%
2020/06/30	21	23.92	33	24.06	24.10	-12	2,913	-0.41%
2020/06/23	5	22.50	1	22.50	22.55	4	2,790	0.14%
2020/06/22	3	22.72	0	0.00	22.45	3	2,797	0.11%
2020/06/19	2	22.35	1	22.60	22.55	1	2,808	0.04%
2020/06/18	3	22.42	0	0.00	22.20	3	2,710	0.11%
2020/06/17	0	0.00	1	21.90	21.75	-1	2,571	-0.04%
2020/06/10	1	21.65	2	21.70	21.70	-1	2,713	-0.04%
2020/06/09	1	21.75	0	0.00	21.75	1	2,779	0.04%
2020/06/08	0	0.00	7	22.34	22.30	-7	2,861	-0.24%
2020/06/05	0	0.00	2	22.35	22.50	-2	2,868	-0.07%
2020/06/03	2	22.05	0	0.00	22.00	2	2,871	0.07%
2020/06/01	0	0.00	6	21.80	21.85	-6	2,847	-0.21%
2020/05/27	1	21.40	0	0.00	21.50	1	2,837	0.04%
2020/05/21	2	21.65	0	0.00	21.60	2	2,865	0.07%
2020/05/15	0	0.00	8	20.80	21.10	-8	2,984	-0.27%
2020/05/14	2	22.15	0	0.00	21.65	2	2,942	0.07%
2020/05/13	5	22.10	4	21.83	22.35	1	2,868	0.03%
2020/05/11	0	0.00	1	21.95	21.75	-1	2,836	-0.04%
2020/05/08	9	21.49	0	0.00	21.80	9	2,809	0.32%
2020/05/04	5	21.10	5	21.20	21.05	0	2,673	0.00%
2020/04/30	0	0.00	20	20.75	20.80	-20	2,632	-0.76%
2020/04/29	10	20.98	1	20.95	20.70	9	2,660	0.34%
2020/04/28	10	20.50	0	0.00	20.65	10	2,633	0.38%
2020/04/27	4	20.41	0	0.00	20.40	4	2,677	0.15%
2020/04/21	0	0.00	1	19.75	19.65	-1	2,710	-0.04%
2020/04/15	0	0.00	2	20.15	20.05	-2	2,762	-0.07%
2020/04/09	2	19.60	0.5	19.55	19.55	1.5	2,635	0.06%
2020/04/08	0	0.00	6	19.51	19.85	-6	2,645	-0.23%
2020/04/07	0	0.00	5	19.55	19.45	-5	2,639	-0.19%
2020/04/06	0	0.00	5	19.40	19.50	-5	2,639	-0.19%
2020/04/01	0	0.00	2	19.15	19.30	-2	2,655	-0.08%
2020/03/31	0	0.00	10	19.43	18.95	-10	2,712	-0.37%
2020/03/26	2	18.15	1	18.15	18.25	1	2,705	0.04%
2020/03/25	0	0.00	1	18.10	18.25	-1	2,704	-0.04%
2020/03/24	1	17.50	0	0.00	17.45	1	2,694	0.04%
2020/03/20	10	16.25	0	0.00	16.25	10	2,913	0.34%
2020/03/19	1	14.85	0	0.00	14.80	1	2,906	0.03%
2020/03/12	2	21.80	0	0.00	21.70	2	2,722	0.07%
2020/03/11	0	0.00	3	22.35	22.90	-3	2,621	-0.11%
2020/03/09	1	22.55	0	0.00	22.60	1	2,576	0.04%
2020/03/06	0	0.00	2	23.40	23.35	-2	2,563	-0.08%
2020/03/05	1	23.80	1	23.85	23.70	0	2,578	0.00%
2020/03/03	15	23.62	0	0.00	23.45	15	2,586	0.58%
2020/02/27	0	0.00	3	23.40	22.80	-3	2,593	-0.12%
2020/02/25	1	23.65	1	23.65	23.60	0	2,599	0.00%
2020/02/20	1	23.85	2	24.18	23.85	-1	2,620	-0.04%
2020/02/19	2	23.50	0	0.00	23.80	2	2,596	0.08%
2020/02/13	0	0.00	1	23.40	23.15	-1	2,572	-0.04%
2020/02/11	0	0.00	1	22.35	22.40	-1	2,543	-0.04%
2020/02/10	1	21.85	20	22.00	22.35	-19	2,539	-0.75%
2020/02/07	3	22.77	1	22.90	22.60	2	2,545	0.08%
2020/02/06	3	22.95	0	0.00	23.30	3	2,554	0.12%
2020/02/04	2	22.75	1	22.75	22.75	1	2,614	0.04%
2020/02/03	3	22.58	5	22.08	22.40	-2	2,640	-0.08%
2020/01/31	4	23.63	0	0.00	23.75	4	2,605	0.15%
2020/01/30	2	23.68	0	0.00	23.55	2	2,653	0.08%
2020/01/20	2	25.70	0	0.00	25.65	2	2,655	0.08%
2020/01/17	4	25.70	0	0.00	25.65	4	2,651	0.15%
2020/01/16	0	0.00	4	25.60	25.80	-4	2,635	-0.15%
2020/01/15	1	25.05	0	0.00	25.10	1	2,593	0.04%
2020/01/14	0	0.00	1	25.35	25.35	-1	2,601	-0.04%
2020/01/08	2	24.10	0	0.00	24.05	2	2,545	0.08%
2020/01/07	9	24.63	0	0.00	24.60	9	2,553	0.35%
2020/01/06	1	25.05	1	25.05	25.10	0	2,682	0.00%
2020/01/03	3	25.28	0	25.90	25.25	3	2,679	0.11%
2019/12/31	5	25.95	0	0.00	25.80	5	2,651	0.19%
2019/12/30	0	0.00	1	25.80	25.80	-1	2,649	-0.04%
2019/12/26	4	26.03	0	0.00	26.10	4	2,653	0.15%
2019/12/23	0	0.00	5	25.85	25.50	-5	2,682	-0.19%
2019/12/20	2	26.00	2	25.90	26.00	0	2,689	0.00%
2019/12/19	0	0.00	2	25.80	25.75	-2	2,690	-0.07%
2019/12/18	0	0.00	13	26.00	25.90	-13	2,716	-0.48%
2019/12/17	1	26.10	8	25.93	26.00	-7	2,712	-0.26%
2019/12/16	0	0.00	3	25.00	25.20	-3	2,542	-0.12%
2019/12/12	3	24.55	0	0.00	24.50	3	2,552	0.12%
2019/12/11	1	24.85	0	0.00	24.85	1	2,554	0.04%
2019/12/10	5	25.00	0	0.00	25.00	5	2,573	0.19%
2019/12/04	0	0.00	5	25.35	25.35	-5	2,718	-0.18%
2019/12/03	0	0.00	2	25.10	25.10	-2	2,740	-0.07%
2019/12/02	4	25.00	0	0.00	25.30	4	2,755	0.15%
2019/11/21	0	0.00	13	25.07	25.25	-13	3,095	-0.42%
2019/11/20	0	0.00	1	25.00	25.15	-1	3,114	-0.03%
2019/11/18	8	24.81	2	24.88	25.10	6	3,234	0.19%
2019/11/15	0	0.00	17	24.32	24.30	-17	3,262	-0.52%
2019/11/14	2	24.20	0	0.00	24.20	2	3,353	0.06%
2019/11/07	3	24.22	0	0.00	24.10	3	4,042	0.07%
2019/11/06	1	24.40	0	0.00	24.40	1	4,191	0.02%
2019/11/05	1	24.55	1	24.55	24.65	0	4,378	0.00%
2019/11/04	11	24.78	2	24.18	24.85	9	4,522	0.20%
2019/11/01	11	23.55	2	23.88	23.85	9	4,556	0.20%
2019/10/31	2	23.88	0	0.00	23.80	2	4,603	0.04%
2019/10/30	0	0.00	2	24.28	24.25	-2	4,649	-0.04%
2019/10/29	5	24.46	11	24.43	24.15	-6	4,688	-0.13%
2019/10/28	6	24.83	1	24.70	24.70	5	4,713	0.11%
2019/10/25	4	25.19	7	25.34	25.35	-3	4,689	-0.06%
2019/10/24	1	25.05	0	0.00	25.20	1	4,740	0.02%
2019/10/23	3	25.20	1	25.45	25.10	2	5,075	0.04%
2019/10/22	1	25.30	0	0.00	25.35	1	5,113	0.02%
2019/10/21	4	25.13	3	25.25	25.50	1	5,190	0.02%
2019/10/18	7	25.30	2	25.45	25.30	5	5,302	0.09%
2019/10/17	3	25.28	0	0.00	25.35	3	5,324	0.06%
2019/10/16	0	0.00	1	25.25	25.15	-1	5,375	-0.02%
2019/10/14	7	24.85	9	24.88	24.95	-2	5,453	-0.04%
2019/10/08	6	25.96	0	0.00	25.80	6	5,413	0.11%
2019/10/07	1	26.05	0	0.00	26.00	1	5,466	0.02%
2019/10/02	0	0.00	2	26.53	26.60	-2	5,923	-0.03%
2019/10/01	2	25.85	0	0.00	25.90	2	5,902	0.03%
2019/09/27	8	26.31	0	0.00	26.25	8	5,875	0.14%
2019/09/26	1	26.75	5	27.04	26.75	-4	5,850	-0.07%
2019/09/25	3	26.43	3	26.77	26.40	0	5,800	0.00%
2019/09/24	0	0.00	1	26.90	26.90	-1	5,796	-0.02%
2019/09/23	7	26.76	0	0.00	26.80	7	5,827	0.12%
2019/09/20	7	26.37	0	0.00	26.55	7	5,942	0.12%
2019/09/19	1	26.70	0	0.00	26.60	1	5,924	0.02%
2019/09/18	1	26.65	0	0.00	26.65	1	5,998	0.02%
2019/09/17	0	0.00	2	26.70	26.70	-2	6,068	-0.03%
2019/09/16	3	26.67	2	26.65	26.55	1	6,108	0.02%
2019/09/12	11	27.00	0	0.00	27.05	11	6,061	0.18%
2019/09/11	2	26.88	0	0.00	27.20	2	6,057	0.03%
2019/09/10	4	27.20	0	0.00	27.25	4	6,013	0.07%
2019/09/09	1	27.65	0	0.00	27.70	1	5,964	0.02%
2019/09/06	2	28.10	0	0.00	28.15	2	5,927	0.03%
2019/09/03	1	28.70	3	28.77	28.55	-2	5,846	-0.03%
2019/09/02	7	28.40	11	28.45	28.65	-4	5,815	-0.07%
2019/08/30	3	28.30	1	28.25	28.00	2	5,760	0.03%
2019/08/29	2	27.25	12	27.92	27.90	-10	5,720	-0.17%
2019/08/28	13	28.13	4	28.20	27.60	9	5,675	0.16%
2019/08/27	0	0.00	11	27.60	27.65	-11	5,580	-0.20%
2019/08/26	13	27.15	0	0.00	26.85	13	5,536	0.23%
2019/08/23	1	28.20	1	28.10	28.10	0	5,457	0.00%
2019/08/22	16	28.69	10	28.60	28.45	6	5,445	0.11%
2019/08/21	12	28.33	10	28.25	28.25	2	5,355	0.04%
2019/08/20	2	28.33	0	0.00	28.30	2	5,293	0.04%
2019/08/19	12	28.95	10	28.85	28.85	2	5,210	0.04%
2019/08/16	1	28.65	41	28.63	28.65	-40	5,170	-0.77%
2019/08/15	0	0.00	1	28.85	28.75	-1	5,126	-0.02%
2019/08/14	14	28.74	27	28.68	28.95	-13	5,035	-0.26%
2019/08/13	3	27.98	0	0.00	27.75	3	4,835	0.06%
2019/08/12	20	28.89	20	28.70	28.75	0	4,774	0.00%
2019/08/08	21	28.78	22	28.10	28.45	-1	4,616	-0.02%
2019/08/07	6	28.83	15	28.12	28.05	-9	4,537	-0.20%
2019/08/06	20	27.37	13	27.67	28.30	7	4,373	0.16%
2019/08/05	1	27.20	9	27.55	27.40	-8	4,279	-0.19%
2019/08/02	3	27.27	0	0.00	27.15	3	4,223	0.07%
2019/08/01	5	27.66	4	27.19	27.70	1	4,257	0.02%
2019/07/31	1	26.90	5	26.91	27.05	-4	4,261	-0.09%
2019/07/30	8	26.60	21	26.78	26.45	-13	4,274	-0.30%
2019/07/29	0	0.00	8	27.26	27.20	-8	4,277	-0.19%
2019/07/26	0	0.00	2	27.40	27.40	-2	4,281	-0.05%
2019/07/25	1	28.30	1	28.10	27.60	0	4,335	0.00%
2019/07/24	0	0.00	14	26.71	27.20	-14	4,229	-0.33%
2019/07/23	0	0.00	9	27.00	26.85	-9	4,220	-0.21%
2019/07/22	28	26.61	15	26.88	26.85	13	4,182	0.31%
2019/07/19	12	26.35	1	26.40	26.25	11	4,201	0.26%
2019/07/18	4	26.41	10	26.53	26.20	-6	4,231	-0.14%
2019/07/17	15	26.50	9	26.51	26.80	6	4,239	0.14%
2019/07/16	1	26.05	1	26.40	26.15	0	4,296	0.00%
2019/07/15	1	25.70	0	0.00	26.15	1	4,274	0.02%
2019/07/12	0	0.00	5	26.10	26.00	-5	4,254	-0.12%
2019/07/11	11	25.86	4	25.80	25.70	7	4,226	0.17%
2019/07/10	33	26.73	42	25.76	25.60	-9	4,243	-0.21%
2019/07/03	1	25.25	0	0.00	25.20	1	4,008	0.02%
2019/07/01	0	0.00	10	25.55	25.45	-10	4,028	-0.25%
2019/06/28	3	25.15	2	25.08	25.05	1	4,038	0.02%
2019/06/27	3	25.43	1	26.20	25.25	2	4,034	0.05%
2019/06/25	10	25.80	45	25.24	25.35	-35	3,926	-0.89%
2019/06/24	20	25.13	9	25.27	25.30	11	3,877	0.28%
2019/06/21	15	24.79	0	0.00	24.50	15	3,881	0.39%
2019/06/20	3	24.25	0	0.00	24.20	3	3,937	0.08%
2019/06/19	0	0.00	2	24.08	24.10	-2	4,187	-0.05%
2019/06/18	1	23.55	0	0.00	23.55	1	4,303	0.02%
2019/06/13	1	23.70	0	0.00	23.70	1	4,689	0.02%
2019/06/12	0	0.00	5	23.65	23.60	-5	4,717	-0.11%
2019/06/11	5	23.95	2	23.95	24.00	3	4,791	0.06%
2019/06/05	2	23.25	0	0.00	23.10	2	4,819	0.04%
2019/05/31	0	0.00	2	23.28	23.45	-2	5,027	-0.04%
2019/05/29	1	22.75	0	0.00	22.60	1	5,109	0.02%
2019/05/28	0	0.00	36	23.25	23.15	-36	5,107	-0.70%
2019/05/27	0	0.00	75	23.25	23.15	-75	5,149	-1.46%
2019/05/23	1	23.35	1.5	23.20	23.30	-0.5	5,218	-0.01%
2019/05/22	1	24.15	0	0.00	24.15	1	5,200	0.02%
2019/05/21	0	0.00	10	24.45	24.45	-10	5,226	-0.19%
2019/05/20	0	0.00	1	24.30	24.75	-1	5,249	-0.02%
2019/05/17	0	0.00	1	24.70	24.25	-1	5,221	-0.02%
2019/05/16	1	24.50	0	0.00	24.30	1	5,180	0.02%
2019/05/15	0	0.00	2	24.95	25.05	-2	5,164	-0.04%
2019/05/14	2	24.75	0	0.00	24.80	2	5,107	0.04%
2019/05/10	0	0.00	2	24.60	24.10	-2	5,034	-0.04%
2019/05/09	2	24.05	0	0.00	24.20	2	4,995	0.04%
2019/05/08	20	24.95	0	0.00	25.35	20	4,909	0.41%
2019/05/07	0	0.00	2	25.65	25.70	-2	4,836	-0.04%
2019/05/06	2	25.50	1	25.30	25.10	1	4,785	0.02%
2019/05/03	0	0.00	3	26.05	26.40	-3	4,701	-0.06%
2019/05/02	10	26.10	10	26.16	26.25	0	4,671	0.00%
2019/04/30	5	26.05	12	25.93	26.00	-7	4,622	-0.15%
2019/04/29	2	25.10	1	25.15	25.00	1	4,407	0.02%
2019/04/26	12	24.98	0	0.00	25.35	12	4,409	0.27%
2019/04/25	11	25.59	15	25.68	25.15	-4	4,519	-0.09%
2019/04/24	15	25.45	4	25.24	25.45	11	4,551	0.24%
2019/04/23	3	24.87	1	25.20	25.20	2	4,545	0.04%
2019/04/22	12	24.97	29	25.09	25.10	-17	4,548	-0.37%
2019/04/19	0	0.00	2	24.35	24.20	-2	4,467	-0.04%
2019/04/18	4	24.26	2	24.30	23.90	2	4,501	0.04%
2019/04/17	0	0.00	1	24.70	24.55	-1	4,630	-0.02%
2019/04/16	0	0.00	1	24.95	24.50	-1	4,820	-0.02%
2019/04/15	1	24.55	1	24.65	24.65	0	4,989	0.00%
2019/04/12	1	23.60	0	0.00	23.60	1	4,914	0.02%
2019/04/10	0	0.00	4	23.95	24.10	-4	4,887	-0.08%
2019/04/09	0	0.00	7	23.82	23.85	-7	4,821	-0.15%
2019/04/03	0	0.00	2	23.58	23.50	-2	4,805	-0.04%
2019/04/02	5	23.37	1	23.70	23.40	4	4,795	0.08%
2019/04/01	1	23.45	2	23.50	23.45	-1	4,776	-0.02%
2019/03/29	4	23.08	1	23.05	23.00	3	4,726	0.06%
2019/03/28	8	23.01	0	0.00	22.90	8	4,701	0.17%
2019/03/27	5	23.51	3	23.72	23.50	2	4,650	0.04%
2019/03/26	9	23.53	1	23.50	23.40	8	4,622	0.17%
2019/03/25	6	23.85	0	0.00	23.75	6	4,553	0.13%
2019/03/22	15	25.47	1	24.95	24.85	14	4,557	0.31%
2019/03/21	0	0.00	4	26.65	26.10	-4	4,316	-0.09%
2019/03/20	1	25.75	5	25.95	26.05	-4	4,214	-0.09%
2019/03/19	13	26.34	3	26.10	26.10	10	4,218	0.24%
2019/03/18	10	25.90	26	26.14	26.50	-16	4,208	-0.38%
2019/03/15	1	25.15	0	0.00	25.15	1	4,001	0.02%
2019/03/14	6	25.48	6	25.40	25.35	0	3,996	0.00%
2019/03/12	6	25.10	4	25.40	25.05	2	3,954	0.05%
2019/03/11	0	0.00	5	24.80	24.80	-5	3,997	-0.13%
2019/03/06	2	25.68	14	25.46	25.70	-12	3,941	-0.30%
2019/03/05	9	25.27	8	24.91	24.85	1	3,870	0.03%
2019/03/04	0	0.00	25	25.07	25.00	-25	3,847	-0.65%
2019/02/27	2	24.18	2	24.50	24.55	0	3,807	0.00%
2019/02/26	5	24.70	0	0.00	24.50	5	3,815	0.13%
2019/02/25	23	25.00	8	25.23	24.95	15	3,835	0.39%
2019/02/22	3	24.72	2	24.90	24.90	1	3,808	0.03%
2019/02/21	6	24.88	6	24.94	24.80	0	3,830	0.00%
2019/02/20	2	24.48	2	24.30	24.50	0	3,817	0.00%
2019/02/19	7	24.56	5	24.71	24.70	2	3,789	0.05%
2019/02/18	3	24.68	1	24.95	24.80	2	3,808	0.05%
2019/02/15	1	24.75	0	0.00	24.80	1	3,812	0.03%
2019/02/14	6	25.06	1	25.00	24.80	5	3,805	0.13%
2019/02/12	0	0.00	1	24.90	24.90	-1	3,803	-0.03%
2019/02/11	0.3	24.80	0	0.00	24.90	0.3	3,795	0.01%
2019/01/30	0	0.00	37	24.50	24.60	-37	3,776	-0.98%
2019/01/29	17	24.46	0	0.00	24.45	17	3,774	0.45%
2019/01/28	0	0.00	1	25.10	24.90	-1	3,750	-0.03%
2019/01/25	6	24.76	0	0.00	24.65	6	3,756	0.16%
2019/01/23	20	25.00	1	25.10	24.80	19	3,737	0.51%
2019/01/22	7.3	25.30	0	0.00	25.05	7.3	3,719	0.20%
2019/01/21	0	0.00	2	25.20	25.35	-2	3,653	-0.05%
2019/01/18	0	0.00	3	25.30	25.30	-3	3,642	-0.08%
2019/01/17	10	25.54	10	25.10	25.30	0	3,618	0.00%
2019/01/16	12	25.80	7	25.84	26.10	5	3,458	0.14%
2019/01/15	7.4	25.09	7	25.33	25.05	0.4	3,279	0.01%
2019/01/14	3	24.77	0	0.00	24.85	3	3,222	0.09%
2019/01/11	5	26.00	2	26.00	25.10	3	3,158	0.09%
2019/01/10	1	25.05	0	0.00	25.75	1	3,087	0.03%
2019/01/09	4	25.75	2	25.90	25.50	2	3,015	0.07%
2019/01/08	3	24.90	4	25.00	25.45	-1	2,864	-0.03%
2019/01/07	1	24.20	3	23.78	24.50	-2	2,643	-0.08%
2019/01/04	1	22.05	0	0.00	22.70	1	2,411	0.04%
2019/01/02	1	23.10	0	0.00	23.00	1	2,447	0.04%
2018/12/28	2	22.85	0	0.00	22.95	2	2,429	0.08%
2018/12/27	1	23.35	5	23.13	22.90	-4	2,451	-0.16%
2018/12/26	0	0.00	4	22.78	22.25	-4	2,410	-0.17%
2018/12/22	0	0.00	2	22.48	22.55	-2	2,398	-0.08%
2018/12/21	1	21.85	0	0.00	22.50	1	2,488	0.04%
2018/12/20	5	22.37	0	0.00	22.30	5	2,499	0.20%
2018/12/19	0	0.00	3	22.90	22.70	-3	2,485	-0.12%
2018/12/18	0	0.00	8	22.68	22.75	-8	2,476	-0.32%
2018/12/17	10	23.66	9	23.79	23.00	1	2,441	0.04%
2018/12/13	0	0.00	1	23.10	23.05	-1	2,299	-0.04%
2018/12/12	1	22.80	1	23.00	23.00	0	2,257	0.00%
2018/12/11	0	0.00	3	22.63	22.80	-3	2,201	-0.14%
2018/12/07	0	0.00	2	21.70	22.15	-2	2,086	-0.10%
2018/12/06	5	21.76	1	22.35	21.30	4	2,067	0.19%
2018/12/04	10	22.60	1	22.80	22.45	9	2,034	0.44%
2018/12/03	6	22.05	1	22.10	22.10	5	1,968	0.25%
2018/11/30	1	21.60	0	0.00	21.60	1	1,946	0.05%
2018/11/29	1	21.65	0	0.00	21.45	1	1,929	0.05%
2018/11/27	0	0.00	1	20.90	20.95	-1	1,876	-0.05%
2018/11/23	1	20.05	1	20.65	20.10	0	1,839	0.00%
2018/11/21	0	0.00	15	20.75	21.00	-15	1,804	-0.83%
2018/11/20	0	0.00	4	20.66	20.75	-4	1,819	-0.22%
2018/11/16	0	0.00	1	20.10	20.05	-1	1,765	-0.06%
2018/11/15	15	20.00	0	0.00	19.90	15	1,753	0.86%
2018/11/09	0	0.00	3	19.75	19.80	-3	1,791	-0.17%
2018/11/08	0	0.00	2	19.60	19.50	-2	1,833	-0.11%
2018/11/02	2	19.00	0	0.00	18.95	2	2,120	0.09%
2018/10/31	1	18.25	0	0.00	18.30	1	2,151	0.05%
2018/10/17	1	18.90	0	0.00	18.65	1	2,570	0.04%
2018/10/12	0	0.00	2	17.80	18.10	-2	2,776	-0.07%
2018/10/11	2	18.00	0	0.00	18.00	2	3,116	0.06%
2018/10/09	3	20.00	0	0.00	20.00	3	3,134	0.10%
2018/10/05	4	20.75	0	0.00	20.65	4	3,690	0.11%
2018/10/04	1	21.60	0	0.00	21.50	1	3,714	0.03%
2018/10/03	0	0.00	2	22.20	22.10	-2	3,767	-0.05%
2018/10/01	1	22.90	0	0.00	22.90	1	3,853	0.03%
2018/09/28	0	0.00	1	23.45	23.30	-1	3,882	-0.03%
2018/09/27	0	0.00	1	22.80	22.90	-1	3,888	-0.03%
2018/09/26	0	0.00	2	22.38	22.50	-2	4,218	-0.05%
2018/09/20	4	21.98	0	0.00	21.80	4	4,396	0.09%
2018/09/07	0	0.00	7	21.60	21.60	-7	4,720	-0.15%
2018/09/06	0	0.00	5	22.40	22.25	-5	4,733	-0.11%
2018/09/03	0	0.00	3	22.50	22.50	-3	4,948	-0.06%
2018/08/29	2	22.80	1	22.85	23.00	1	5,219	0.02%
2018/08/28	1	23.00	2	23.28	22.95	-1	5,366	-0.02%
2018/08/27	0	0.00	3	23.00	23.00	-3	5,638	-0.05%
2018/08/23	4	22.01	0	0.00	22.15	4	5,848	0.07%
2018/08/20	3	21.53	0	0.00	21.60	3	5,914	0.05%
2018/08/17	2	22.25	0	0.00	22.15	2	5,887	0.03%
2018/08/15	2	22.48	0	0.00	22.20	2	5,832	0.03%
2018/08/14	1	23.05	0	0.00	23.05	1	5,802	0.02%
2018/08/13	7	24.26	0	0.00	23.60	7	5,750	0.12%
2018/08/10	1	26.10	1	26.50	26.15	0	5,663	0.00%
2018/08/09	2	26.13	0	0.00	26.05	2	5,778	0.03%
2018/08/08	1	26.70	0	0.00	26.55	1	5,753	0.02%
2018/08/07	1	26.90	0	0.00	26.85	1	5,736	0.02%
2018/08/06	1	27.05	0	0.00	27.15	1	5,724	0.02%
2018/08/03	17	27.52	23	27.58	27.35	-6	5,726	-0.10%
2018/08/02	0	0.00	5	26.80	26.85	-5	5,497	-0.09%
2018/08/01	1	26.90	0	0.00	26.80	1	5,461	0.02%
2018/07/31	5	27.10	5	26.90	26.90	0	5,450	0.00%
2018/07/30	20	26.95	0	0.00	26.90	20	5,434	0.37%
2018/07/27	0	0.00	5	27.25	27.25	-5	5,423	-0.09%
2018/07/26	4	26.60	0	0.00	26.55	4	5,382	0.07%
2018/07/25	1	26.65	0	0.00	26.60	1	5,360	0.02%
2018/07/24	6	26.72	0	0.00	26.95	6	5,343	0.11%
2018/07/23	1	26.50	0	0.00	26.55	1	5,329	0.02%
2018/07/20	4	27.55	37	27.47	27.05	-33	5,289	-0.62%
2018/07/19	25	27.68	0	0.00	27.45	25	5,251	0.48%
2018/07/18	21	28.61	9	28.61	27.90	12	5,190	0.23%
2018/07/17	2	27.60	0	0.00	27.50	2	4,869	0.04%
2018/07/16	1	27.95	1	28.10	28.00	0	4,833	0.00%
2018/07/13	0	0.00	44	28.60	28.45	-44	4,685	-0.94%
2018/07/12	10	27.85	6	27.65	27.80	4	4,325	0.09%
2018/07/11	3	27.67	0	0.00	27.50	3	4,306	0.07%
2018/07/10	18	27.34	0	0.00	27.90	18	4,296	0.42%
2018/07/09	0	0.00	3	27.33	27.20	-3	4,301	-0.07%
2018/07/06	1	27.05	20	27.00	27.05	-19	4,281	-0.44%
2018/07/05	23	27.41	30	27.04	27.00	-7	4,321	-0.16%
2018/07/04	20	28.05	28	27.98	27.90	-8	4,324	-0.18%
2018/06/29	15	27.32	2	26.93	27.25	13	3,991	0.33%
2018/06/26	1	26.00	0	0.00	26.20	1	3,973	0.03%
2018/06/25	1	26.95	0	0.00	26.70	1	3,974	0.03%
2018/06/22	1	27.30	0	0.00	27.15	1	4,015	0.02%
2018/06/21	5	28.05	5	27.80	27.95	0	3,998	0.00%
2018/06/20	2	26.80	0	0.00	27.45	2	3,963	0.05%
2018/06/19	0	0.00	2	27.30	27.20	-2	4,013	-0.05%
2018/06/15	2	27.30	0	0.00	27.50	2	4,095	0.05%
2018/06/14	1	27.35	9	27.51	27.30	-8	4,165	-0.19%
2018/06/13	18	27.83	15	27.60	27.60	3	4,174	0.07%
2018/06/12	11	28.00	3	28.00	27.85	8	4,166	0.19%
2018/06/11	13	27.33	0	0.00	27.40	13	4,093	0.32%
2018/06/08	8	28.00	63	27.86	27.70	-55	4,127	-1.33%
2018/06/07	3	27.78	5	28.02	27.65	-2	4,144	-0.05%
2018/06/06	6	27.17	0	0.00	27.35	6	4,114	0.15%
2018/06/05	15	27.62	11	27.33	27.00	4	4,531	0.09%
2018/06/04	35	28.02	18	27.97	28.05	17	4,582	0.37%
2018/06/01	13	27.17	2	27.50	27.35	11	4,392	0.25%
2018/05/31	0	0.00	4	26.46	26.50	-4	4,412	-0.09%
2018/05/30	0	0.00	5	25.95	25.90	-5	4,538	-0.11%
2018/05/29	0	0.00	2	26.15	26.25	-2	4,596	-0.04%
2018/05/28	18	26.16	2	26.15	26.05	16	4,630	0.35%
2018/05/23	0	0.00	6	25.88	25.60	-6	4,885	-0.12%
2018/05/22	2	25.95	2	25.80	25.75	0	4,910	0.00%
2018/05/17	3	25.73	3	25.08	26.10	0	5,161	0.00%
2018/05/16	2	24.05	3	24.35	24.50	-1	5,055	-0.02%
2018/05/14	1	24.15	0	0.00	24.00	1	5,303	0.02%
2018/05/11	0	0.00	3	24.33	24.10	-3	5,357	-0.06%
2018/05/10	2	23.98	1	24.35	23.95	1	5,360	0.02%
2018/05/09	4	24.06	2	24.38	24.05	2	5,416	0.04%
2018/05/08	1	24.15	1	24.35	24.15	0	5,480	0.00%
2018/05/04	2	24.15	2	24.35	24.10	0	5,637	0.00%
2018/04/30	0	0.00	1	23.80	24.15	-1	6,075	-0.02%
2018/04/27	5	23.80	1	23.75	23.70	4	6,376	0.06%
2018/04/26	1	23.80	1	23.95	23.55	0	6,682	0.00%
2018/04/25	6	23.58	0	0.00	23.75	6	7,172	0.08%
2018/04/24	2	24.00	1	24.05	23.90	1	7,255	0.01%
2018/04/19	2	25.55	0	0.00	25.50	2	7,480	0.03%
2018/04/18	0	0.00	3	25.70	25.50	-3	7,755	-0.04%
2018/04/16	0	0.00	5	26.87	26.60	-5	8,233	-0.06%
2018/04/13	1	26.70	3	26.53	26.75	-2	8,566	-0.02%
2018/04/12	0	26.40	0	0.00	26.25	0	9,242	0.00%
2018/04/11	7	26.66	0	0.00	26.70	7	10,411	0.07%
2018/04/10	1	26.45	2	26.18	26.55	-1	11,292	-0.01%
2018/04/03	3	25.87	0	0.00	25.85	3	11,754	0.03%
2018/03/31	4	26.80	0	0.00	26.65	4	11,828	0.03%
2018/03/30	9	27.24	0	0.00	27.05	9	11,829	0.08%
2018/03/29	1	27.05	12	27.03	27.00	-11	11,807	-0.09%
2018/03/28	1	26.95	10	27.00	27.00	-9	11,817	-0.08%
2018/03/27	0	0.00	3	27.23	27.50	-3	11,825	-0.03%
2018/03/26	3	26.83	0	0.00	26.80	3	11,834	0.03%
2018/03/23	12	26.58	3	26.60	26.75	9	11,831	0.08%
2018/03/22	11	27.45	8	27.42	27.35	3	11,738	0.03%
2018/03/21	4	27.43	4	27.39	27.85	0	11,692	0.00%
2018/03/20	3	27.23	0	0.00	27.15	3	11,863	0.03%
2018/03/19	1	28.05	1	27.90	27.90	0	11,893	0.00%
2018/03/16	0	0.00	1	28.25	28.20	-1	11,875	-0.01%
2018/03/15	0	0.00	1	28.05	28.05	-1	11,917	-0.01%
2018/03/14	6	28.08	0	0.00	27.95	6	11,906	0.05%
2018/03/12	7	28.48	0	0.00	28.35	7	11,841	0.06%
2018/03/09	12	29.90	7	29.89	29.20	5	11,816	0.04%
2018/03/08	2	28.85	1	28.85	28.75	1	11,452	0.01%
2018/03/07	2	28.58	6	28.47	28.50	-4	11,450	-0.03%
2018/03/06	3	28.78	2	28.75	28.75	1	11,513	0.01%
2018/03/05	1	28.75	1	28.35	28.45	0	11,389	0.00%
2018/03/02	0	0.00	2	28.30	28.15	-2	11,353	-0.02%
2018/03/01	2	27.95	4	27.99	27.95	-2	11,737	-0.02%
2018/02/27	0	0.00	10	27.92	27.80	-10	11,967	-0.08%
2018/02/26	4	27.28	0	0.00	27.00	4	12,038	0.03%
2018/02/23	5	27.40	1	27.50	27.45	4	12,002	0.03%
2018/02/22	5	27.11	0	0.00	27.25	5	11,994	0.04%
2018/02/21	1	26.00	3	27.22	27.50	-2	11,995	-0.02%
2018/02/12	0	0.00	1	25.80	25.45	-1	11,913	-0.01%
2018/02/09	4	24.19	0	0.00	25.00	4	11,890	0.03%
2018/02/07	2	25.60	0	0.00	25.25	2	11,965	0.02%
2018/02/06	6	25.72	4	24.71	25.10	2	12,043	0.02%
2018/02/05	3	27.15	3	27.08	27.40	0	12,214	0.00%
2018/02/02	5	28.00	0	0.00	27.95	5	12,207	0.04%
2018/02/01	1	28.05	1	28.65	27.95	0	12,226	0.00%
2018/01/31	2	28.13	5	27.60	28.10	-3	12,282	-0.02%
2018/01/30	2	28.13	1	28.55	28.05	1	12,234	0.01%
2018/01/29	17	28.10	1	28.35	28.40	16	12,159	0.13%
2018/01/26	2	28.10	13	27.79	27.70	-11	12,089	-0.09%
2018/01/25	6	28.59	0	0.00	28.10	6	11,968	0.05%
2018/01/24	2	28.80	1	29.20	29.30	1	11,793	0.01%
2018/01/23	14	29.28	11	29.22	29.05	3	11,701	0.03%
2018/01/22	9	30.88	14	31.06	30.30	-5	11,422	-0.04%
2018/01/19	32	30.65	9	30.88	30.70	23	11,212	0.21%
2018/01/18	0	0.00	14	29.50	29.35	-14	10,752	-0.13%
2018/01/17	1	29.55	0	0.00	29.45	1	10,698	0.01%
2018/01/16	1	29.60	5	29.66	29.50	-4	10,612	-0.04%
2018/01/15	3	29.53	14	29.61	29.35	-11	10,510	-0.10%
2018/01/12	10	30.60	2	30.43	30.05	8	10,468	0.08%
2018/01/11	0	0.00	9	29.64	29.55	-9	10,156	-0.09%
2018/01/10	10	29.34	24	29.25	29.10	-14	9,979	-0.14%
2018/01/09	8	29.84	12	30.15	30.20	-4	9,679	-0.04%
2018/01/08	36	31.54	17	31.14	30.60	19	9,315	0.20%
2018/01/05	75	30.83	52	30.37	31.20	23	8,612	0.27%
2018/01/04	65	28.15	66	28.22	28.95	-1	7,454	-0.01%
2018/01/03	9	26.48	7	26.71	26.35	2	6,544	0.03%
2018/01/02	0	0.00	19	25.42	25.95	-19	6,204	-0.31%