正文 (4906)-玉山-桃園券商分點個股進出

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
35.65
漲跌
▲0.20
漲幅
+0.56%
成交量
1,382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－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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	6	35.30	0	0.00	35.45	6	5,100	0.12%
2024/11/20	1	35.30	0	0.00	35.00	1	5,263	0.02%
2024/11/19	3	34.80	1	35.30	35.35	2	5,528	0.04%
2024/11/18	0	0.00	1	34.70	34.65	-1	5,626	-0.02%
2024/11/15	1	35.70	1	36.10	35.70	0	5,789	0.00%
2024/11/14	3	35.85	1	35.90	35.50	2	6,041	0.03%
2024/11/12	0.1	35.65	1	35.65	35.80	-1	6,106	-0.02%
2024/11/11	4	35.45	1	35.50	35.45	3	6,139	0.05%
2024/11/08	1	36.90	0	0.00	36.10	1	6,207	0.02%
2024/11/07	11.3	37.31	11	37.36	37.45	0.3	6,205	0.00%
2024/10/30	2	35.50	0	0.00	35.55	2	6,605	0.03%
2024/10/29	0	0.00	3	36.20	35.85	-3	6,752	-0.04%
2024/10/28	5	36.50	0	0.00	36.50	5	6,811	0.07%
2024/10/25	1	36.65	0.2	36.90	36.65	0.8	6,912	0.01%
2024/10/24	0	0.00	3	36.67	36.90	-3	7,031	-0.04%
2024/10/21	0	0.00	1	36.75	37.00	-1	7,589	-0.01%
2024/10/18	10	36.50	0.1	36.35	36.35	10	7,954	0.13%
2024/10/17	8	36.70	0	0.00	36.70	8	8,475	0.09%
2024/10/16	1	36.15	0.3	36.39	37.80	0.8	9,115	0.01%
2024/10/15	1	36.35	0.2	36.55	36.25	0.9	9,745	0.01%
2024/10/14	1	36.75	0	0.00	36.95	1	9,846	0.01%
2024/10/11	15	36.60	1	36.10	36.15	14	10,022	0.14%
2024/10/09	0	0.00	2	38.40	38.05	-2	10,254	-0.02%
2024/10/08	4	37.78	1	37.85	37.85	3	10,677	0.03%
2024/10/04	9.2	38.09	1	38.15	38.15	8.2	11,749	0.07%
2024/10/01	0	0.00	1	38.60	38.60	-1	11,972	-0.01%
2024/09/30	6	38.33	0	0.00	38.35	6	12,181	0.05%
2024/09/27	10	39.64	2	40.10	39.40	8	12,823	0.06%
2024/09/26	1	40.95	6	40.88	39.95	-5	13,932	-0.04%
2024/09/25	2	40.70	10	41.12	40.40	-8	13,940	-0.06%
2024/09/24	0	0.00	4	39.50	39.90	-4	13,942	-0.03%
2024/09/23	13	40.10	6	40.36	40.20	7	13,964	0.05%
2024/09/20	3	41.77	3	40.78	40.50	0	14,079	0.00%
2024/09/19	2	40.55	1	40.80	40.80	1	14,123	0.01%
2024/09/18	3	41.53	6	40.98	40.85	-3	14,161	-0.02%
2024/09/16	4	42.40	9	42.04	41.90	-5	14,162	-0.04%
2024/09/13	7	40.36	1.3	40.42	40.40	5.7	14,045	0.04%
2024/09/12	11	39.10	0	0.00	39.05	11	14,037	0.08%
2024/09/11	6.2	38.39	1	38.35	38.35	5.2	14,124	0.04%
2024/09/10	3	38.87	1	39.75	39.10	2	14,167	0.01%
2024/09/09	1.1	39.86	4	38.80	39.95	-2.9	14,255	-0.02%
2024/09/06	2	39.43	3	39.80	39.50	-1	14,386	-0.01%
2024/09/05	23.3	40.46	9	40.58	39.50	14.3	14,642	0.10%
2024/09/04	9.4	41.08	4	41.08	40.85	5.4	14,752	0.04%
2024/09/03	21	43.68	41	43.18	42.70	-20	14,838	-0.13%
2024/09/02	21	43.54	22	43.07	42.85	-1	14,807	-0.01%
2024/08/30	13	42.98	18	43.14	42.30	-5	14,724	-0.03%
2024/08/29	2	43.18	6	42.81	43.05	-4	14,816	-0.03%
2024/08/28	4	42.78	7	42.99	42.85	-3	14,827	-0.02%
2024/08/27	72	42.64	26	42.74	42.90	46	14,992	0.31%
2024/08/26	15	42.89	46	42.26	42.45	-31	15,190	-0.20%
2024/08/23	36	42.63	0	0.00	42.60	36	15,315	0.24%
2024/08/22	2	42.55	6	42.30	42.20	-4	15,511	-0.03%
2024/08/21	6	42.28	13.5	42.28	42.25	-7.5	15,930	-0.05%
2024/08/20	12	41.70	12	41.10	41.10	0	15,710	0.00%
2024/08/19	28	41.13	27.1	41.05	41.20	0.9	15,663	0.01%
2024/08/16	18	40.17	7.2	40.23	40.10	10.8	15,746	0.07%
2024/08/15	2	37.70	3	38.25	37.50	-1	15,577	-0.01%
2024/08/14	1	38.65	5	37.90	38.15	-4	15,865	-0.03%
2024/08/13	0.2	37.50	3	38.17	38.25	-2.8	15,846	-0.02%
2024/08/12	5.2	37.90	0	0.00	37.90	5.2	15,803	0.03%
2024/08/09	5	38.70	0	0.00	38.50	5	15,715	0.03%
2024/08/08	2	38.70	7	38.56	38.50	-5	15,647	-0.03%
2024/08/07	1	39.20	2.1	39.19	39.20	-1.1	15,622	-0.01%
2024/08/06	5	37.09	6.2	37.15	37.75	-1.2	15,532	-0.01%
2024/08/05	8.2	37.60	0	0.00	37.50	8.2	15,367	0.05%
2024/08/02	2.1	42.56	0.1	41.80	41.65	2	15,212	0.01%
2024/08/01	2.2	43.75	19	43.81	44.00	-16.8	15,144	-0.11%
2024/07/31	0	0.00	1	42.35	42.55	-1	14,978	-0.01%
2024/07/30	13	42.83	1	41.35	42.95	12	14,908	0.08%
2024/07/29	14	42.57	6	41.60	41.10	8	14,790	0.05%
2024/07/26	12	42.58	59	42.24	42.45	-47	14,669	-0.32%
2024/07/23	1	42.80	3	42.65	43.45	-2	14,559	-0.01%
2024/07/22	30.1	41.80	16	42.00	41.30	14.1	14,346	0.10%
2024/07/19	61	44.40	24	44.08	44.30	37	14,073	0.26%
2024/07/18	52	44.82	45	44.72	44.00	7	13,700	0.05%
2024/07/17	58	44.68	30	44.19	43.50	28	13,161	0.21%
2024/07/16	38.1	44.90	33	45.49	45.80	5.1	12,452	0.04%
2024/07/15	3	41.92	17.2	42.52	41.65	-14.2	11,813	-0.12%
2024/07/12	11	42.45	19	42.69	42.45	-8	11,688	-0.07%
2024/07/11	31	43.37	50	43.28	43.55	-19	11,503	-0.17%
2024/07/10	38	42.42	50	42.70	42.45	-12	11,254	-0.11%
2024/07/09	33	41.74	22	42.49	40.95	11	10,835	0.10%
2024/07/08	34.2	40.81	24	40.95	41.00	10.2	10,171	0.10%
2024/07/05	7	40.14	9	40.03	39.80	-2	9,743	-0.02%
2024/07/04	2	39.30	28	39.24	39.35	-26	9,578	-0.27%
2024/07/03	32	41.05	35.2	40.07	39.80	-3.2	9,408	-0.03%
2024/07/02	76	40.18	112	40.15	40.60	-36	8,719	-0.41%	大賣/
2024/06/27	2	36.50	5	36.45	36.85	-3	7,572	-0.04%
2024/06/26	30	36.93	0	0.00	36.80	30	7,530	0.40%
2024/06/25	39	38.06	13	37.66	37.90	26	7,453	0.35%
2024/06/24	30	37.96	0	0.00	37.90	30	7,382	0.41%
2024/06/21	6	38.30	10	38.05	38.40	-4	7,387	-0.05%
2024/06/20	1	38.30	0	0.00	38.35	1	7,338	0.01%
2024/06/19	0	0.00	30.5	38.05	37.90	-30.5	7,330	-0.42%
2024/06/18	20	38.43	50.1	37.93	37.85	-30.1	7,294	-0.41%
2024/06/17	6	38.58	2	38.25	38.60	4	7,249	0.06%
2024/06/14	1	38.60	0	0.00	38.55	1	7,214	0.01%
2024/06/13	0	0.00	22.5	38.44	38.05	-22.5	7,129	-0.32%
2024/06/12	20.1	38.58	6	38.48	38.80	14.1	7,069	0.20%
2024/06/11	7	38.36	10	38.23	38.25	-3	6,908	-0.04%
2024/06/07	7	38.36	0.2	38.40	38.20	6.8	6,747	0.10%
2024/06/06	3	38.52	10.3	38.69	38.30	-7.3	6,627	-0.11%
2024/06/05	8.5	38.12	3	38.45	37.80	5.5	6,419	0.09%
2024/06/04	23	38.25	13	38.34	38.05	10	6,414	0.16%
2024/06/03	1	37.10	1	37.00	37.70	0	6,453	0.00%
2024/05/31	20	37.30	13	37.76	37.00	7	6,649	0.11%
2024/05/30	8.8	38.01	8	38.29	38.00	0.8	7,831	0.01%
2024/05/29	25	38.11	14	38.26	38.00	11	8,025	0.14%
2024/05/28	26	37.89	37	38.17	37.95	-11	7,758	-0.14%
2024/05/27	17	36.90	66	37.19	37.35	-49	7,378	-0.66%
2024/05/24	6	35.52	6	35.38	35.35	0	6,845	0.00%
2024/05/22	17	36.04	5	35.99	35.40	12	6,864	0.17%
2024/05/21	8	34.98	21	34.89	35.20	-13	6,687	-0.19%
2024/05/20	33	35.40	7	35.06	35.50	26	6,642	0.39%
2024/05/17	0	34.40	26	34.10	34.10	-26	6,333	-0.41%
2024/05/16	0	0.00	17	34.09	34.15	-17	6,340	-0.27%
2024/05/15	4	33.96	2.5	34.00	33.95	1.5	6,340	0.02%
2024/05/14	2	33.98	11.2	33.97	34.15	-9.2	6,384	-0.14%
2024/05/13	13	33.59	5	33.90	33.90	8	6,420	0.12%
2024/05/10	2	33.20	0	0.00	33.40	2	6,626	0.03%
2024/05/09	8.1	33.55	1	33.50	33.30	7.1	6,780	0.10%
2024/05/08	2	33.70	10	33.70	33.75	-8	6,787	-0.12%
2024/05/07	5.1	33.11	0	33.20	33.15	5	6,815	0.07%
2024/05/06	2.2	33.45	11	33.50	33.55	-8.9	6,878	-0.13%
2024/05/03	2	33.45	1	33.55	33.30	1	6,909	0.01%
2024/05/02	12	33.16	0	0.00	33.20	12	6,941	0.17%
2024/04/30	0	0.00	2	33.40	33.25	-2	7,018	-0.03%
2024/04/29	16.1	33.19	3	33.20	33.25	13.1	7,071	0.18%
2024/04/26	15	32.67	0	0.00	32.80	15	7,230	0.21%
2024/04/25	0.4	32.59	0	0.00	32.50	0.4	7,275	0.01%
2024/04/24	4	32.75	1	32.80	33.00	3	7,337	0.04%
2024/04/22	0.1	32.15	0	0.00	32.25	0.1	7,631	0.00%
2024/04/19	4.1	32.37	2	32.90	32.20	2.1	7,766	0.03%
2024/04/18	1.3	32.70	0	0.00	33.15	1.3	7,725	0.02%
2024/04/17	2.3	33.03	6	33.05	32.95	-3.7	7,742	-0.05%
2024/04/16	2.3	33.12	5	33.06	32.70	-2.8	7,740	-0.04%
2024/04/15	0.1	34.20	0	34.20	34.10	0	7,693	0.00%
2024/04/12	11	34.73	14	34.50	34.55	-3	7,674	-0.04%
2024/04/11	0	0.00	0.3	34.70	34.65	-0.3	7,676	0.00%
2024/04/10	2	34.65	4	34.60	34.70	-2	7,709	-0.03%
2024/04/09	0.1	34.30	0	0.00	34.05	0.1	7,659	0.00%
2024/04/08	4.1	34.08	0	0.00	34.05	4.1	7,608	0.05%
2024/04/03	1.6	33.94	0	0.00	33.95	1.6	7,608	0.02%
2024/04/02	2.2	34.11	0	0.00	34.10	2.2	7,621	0.03%
2024/04/01	0	0.00	1	34.60	34.55	-1	7,594	-0.01%
2024/03/28	1.1	34.31	0	0.00	34.20	1.1	7,639	0.01%
2024/03/27	1	34.65	0	0.00	34.40	1	7,680	0.01%
2024/03/26	11	34.41	1	34.75	34.40	10	7,678	0.13%
2024/03/25	3	35.20	1	35.30	35.30	2	7,627	0.03%
2024/03/22	4	35.08	4	35.23	35.10	0	7,653	0.00%
2024/03/21	5.1	34.82	4	34.90	34.80	1.1	7,663	0.01%
2024/03/20	2	35.15	1	35.40	34.90	1	7,731	0.01%
2024/03/19	0	0.00	1	34.90	35.00	-1	7,974	-0.01%
2024/03/18	3.1	34.57	0	0.00	35.10	3.1	8,333	0.04%
2024/03/15	25.2	34.37	1	34.30	34.30	24.2	8,602	0.28%
2024/03/14	1.2	35.03	0	0.00	34.90	1.2	8,679	0.01%
2024/03/13	9	36.06	22.1	36.03	35.65	-13.1	8,912	-0.15%
2024/03/12	18.1	36.30	1	36.15	36.15	17.1	8,880	0.19%
2024/03/11	10	36.36	0	0.00	36.15	10	8,786	0.11%
2024/03/08	1.7	36.72	3	35.93	35.95	-1.4	8,713	-0.02%
2024/03/07	4.2	37.63	46	37.78	36.80	-41.9	8,577	-0.49%
2024/03/06	11	38.58	76	38.51	38.35	-65	8,253	-0.79%
2024/03/05	95.4	39.88	128	39.65	39.50	-32.6	7,969	-0.41%	大賣/
2024/03/04	17	37.63	26.2	37.87	38.70	-9.2	6,493	-0.14%
2024/03/01	1	35.20	0	0.00	35.20	1	5,983	0.02%
2024/02/27	4	35.38	0	0.00	35.25	4	5,974	0.07%
2024/02/26	1	35.90	0	0.00	36.00	1	5,965	0.02%
2024/02/23	18.3	36.36	1	36.20	35.90	17.3	5,955	0.29%
2024/02/22	11	36.26	9	36.39	36.35	2	6,002	0.03%
2024/02/21	0	0.00	11	36.05	36.05	-11	5,965	-0.18%
2024/02/20	8	35.90	5	35.83	35.65	3	5,938	0.05%
2024/02/19	0	0.00	6.2	35.93	35.95	-6.2	5,940	-0.10%
2024/02/16	1	35.65	30	35.55	35.65	-29	5,922	-0.49%
2024/02/05	7	35.28	2	35.10	35.10	5	5,887	0.08%
2024/02/02	36	36.28	6	36.54	36.00	30	5,862	0.51%
2024/02/01	15	36.20	4	36.24	36.20	11	5,732	0.19%
2024/01/31	0	0.00	2	35.63	35.60	-2	5,626	-0.04%
2024/01/30	6	35.47	1	35.65	35.75	5	5,649	0.09%
2024/01/29	1	35.55	12	35.50	35.80	-11	5,636	-0.20%
2024/01/26	10	35.29	21	35.19	35.00	-11	5,682	-0.19%
2024/01/25	0	0.00	50	35.43	35.60	-50	5,729	-0.87%
2024/01/24	5	36.05	6	35.85	35.80	-1	5,703	-0.02%
2024/01/23	1	35.70	0	0.00	35.90	1	5,671	0.02%
2024/01/22	12	35.85	10	35.73	35.85	2	5,625	0.04%
2024/01/19	1.1	34.80	0	0.00	34.80	1.1	5,467	0.02%
2024/01/18	1	34.40	2	34.93	35.20	-1	5,445	-0.02%
2024/01/17	6	35.42	0	0.00	35.35	6	5,398	0.11%
2024/01/16	2	35.65	0	0.00	36.00	2	5,340	0.04%
2024/01/15	11	34.92	2	34.43	35.00	9	5,112	0.18%
2024/01/12	2	33.63	0	0.00	33.50	2	5,002	0.04%
2024/01/11	2	33.63	0	0.00	33.75	2	5,018	0.04%
2024/01/09	0	33.45	0	0.00	33.25	0	5,131	0.00%
2024/01/05	1	33.70	0	0.00	33.65	1	5,213	0.02%
2024/01/03	7	34.17	0	0.00	34.15	7	5,289	0.13%
2024/01/02	0	0.00	5	34.75	34.70	-5	5,278	-0.09%
2023/12/29	1	34.50	10	34.50	34.50	-9	5,341	-0.17%
2023/12/28	0	0.00	4	34.91	34.80	-4	5,364	-0.07%
2023/12/27	1	34.55	5	34.56	34.55	-4	5,396	-0.07%
2023/12/26	6	34.75	3	34.85	34.85	3	5,538	0.05%
2023/12/25	4	34.59	4	34.66	34.60	0	5,548	0.00%
2023/12/22	23	35.82	15	35.53	35.55	8	5,530	0.14%
2023/12/21	0	35.75	0	0.00	35.60	0	5,535	0.00%
2023/12/20	10	35.70	1	35.75	35.95	9	5,661	0.16%
2023/12/19	1	35.45	4	35.45	35.60	-3	5,672	-0.05%
2023/12/18	4.1	35.89	1	35.95	35.80	3.1	5,740	0.05%
2023/12/15	0.1	36.35	0	0.00	36.20	0.1	5,810	0.00%
2023/12/14	47	36.99	29	36.80	36.90	18	5,830	0.31%
2023/12/13	32	36.52	27	36.62	36.35	5	5,593	0.09%
2023/12/12	18	35.66	21	35.70	35.75	-3	5,399	-0.06%
2023/12/11	11	34.29	1	34.30	34.30	10	5,452	0.18%
2023/12/08	7	35.50	11	35.29	35.70	-4	5,430	-0.07%
2023/12/07	1	34.65	0	0.00	34.50	1	5,303	0.02%
2023/12/06	1	34.25	5	34.20	34.15	-4	5,386	-0.07%
2023/12/05	12	34.20	0	0.00	33.95	12	5,485	0.22%
2023/12/04	2	34.48	0	0.00	34.25	2	5,826	0.03%
2023/12/01	0	0.00	1	34.20	34.10	-1	6,234	-0.02%
2023/11/30	5	34.00	0	0.00	34.05	5	6,330	0.08%
2023/11/24	1	34.15	0	0.00	34.10	1	7,301	0.01%
2023/11/21	11	34.94	25	34.95	34.60	-14	9,605	-0.15%
2023/11/20	0.2	34.05	1	34.25	34.30	-0.8	9,947	-0.01%
2023/11/17	11	33.50	1	33.50	33.45	10	10,412	0.10%
2023/11/15	1	33.25	2	33.25	33.10	-1	11,172	-0.01%
2023/11/14	0	0.00	1	32.90	33.15	-1	11,272	-0.01%
2023/11/13	7	32.69	0	0.00	32.75	7	11,342	0.06%
2023/11/10	5	32.73	0	0.00	32.70	5	11,360	0.04%
2023/11/09	30	32.91	0	0.00	32.90	30	11,392	0.26%
2023/11/07	0	0.00	5	33.60	33.45	-5	11,416	-0.04%
2023/11/06	8	33.90	4	33.85	33.90	4	11,542	0.03%
2023/11/03	0	0.00	3	34.40	34.25	-3	11,956	-0.03%
2023/11/02	0	0.00	2	33.60	33.85	-2	11,934	-0.02%
2023/11/01	5	32.70	0	0.00	32.60	5	12,043	0.04%
2023/10/31	0	0.00	10	32.77	32.60	-10	12,232	-0.08%
2023/10/27	2	33.40	2	33.05	33.15	0	12,454	0.00%
2023/10/26	5	33.10	2	33.40	33.05	3	12,636	0.02%
2023/10/25	2	34.00	0	0.00	33.70	2	12,669	0.02%
2023/10/24	5	34.00	0	0.00	34.00	5	12,726	0.04%
2023/10/23	2	33.33	4	33.34	33.25	-2	12,772	-0.02%
2023/10/20	2	33.30	17	33.12	33.40	-15	12,926	-0.12%
2023/10/19	6	33.48	0	0.00	33.65	6	12,976	0.05%
2023/10/18	20	33.33	8	33.64	33.45	12	13,018	0.09%
2023/10/17	32	33.98	2.5	34.71	33.85	29.5	13,017	0.23%
2023/10/16	0	0.00	1	34.35	34.60	-1	13,098	-0.01%
2023/10/12	1	35.90	2	35.65	35.90	-1	13,254	-0.01%
2023/10/11	0	0.00	1	36.15	36.00	-1	13,271	-0.01%
2023/10/06	15	36.70	0	0.00	36.70	15	13,344	0.11%
2023/10/05	5	37.00	1	37.10	37.00	4	13,382	0.03%
2023/10/04	3	36.58	1.1	36.56	36.60	1.9	13,391	0.01%
2023/10/03	8	37.21	2	37.80	37.15	6	13,538	0.04%
2023/10/02	6	37.55	7	37.64	37.85	-1	13,683	-0.01%
2023/09/28	10	36.45	0	0.00	36.45	10	13,866	0.07%
2023/09/27	24	36.62	0	0.00	36.70	24	14,035	0.17%
2023/09/26	0	37.55	4	37.61	37.25	-4	14,314	-0.03%
2023/09/25	3	37.30	8.5	37.64	37.60	-5.5	14,810	-0.04%
2023/09/22	3	35.48	0	0.00	36.05	3	15,164	0.02%
2023/09/21	41	35.67	0	0.00	35.65	41	15,371	0.27%
2023/09/20	17	37.26	33.1	36.83	36.60	-16.1	15,626	-0.10%
2023/09/19	2	37.90	15	38.00	37.35	-13	15,530	-0.08%
2023/09/18	0	0.00	51	37.45	37.10	-51	15,394	-0.33%
2023/09/15	27	37.30	36	37.57	37.05	-9	15,333	-0.06%
2023/09/14	37	38.34	40	38.38	38.05	-3	15,132	-0.02%
2023/09/13	4.1	37.59	10	37.61	37.70	-5.9	14,807	-0.04%
2023/09/12	7	37.34	31.6	37.05	37.45	-24.6	14,717	-0.17%
2023/09/11	0	0.00	10	36.33	36.25	-10	14,568	-0.07%
2023/09/08	1	36.70	4	36.68	37.00	-3	14,723	-0.02%
2023/09/07	7	37.09	8	36.96	37.05	-1	14,692	-0.01%
2023/09/06	73	37.83	24	37.69	37.95	49	14,398	0.34%
2023/09/05	7	36.66	14	36.49	36.50	-7	13,995	-0.05%
2023/09/04	25.1	35.95	4	36.40	36.20	21.1	13,935	0.15%
2023/09/01	13.2	37.74	8.1	37.64	37.05	5.1	13,756	0.04%
2023/08/31	13	36.98	6	36.99	37.30	7	13,628	0.05%
2023/08/30	46.1	36.67	14	36.79	36.95	32.1	13,760	0.23%
2023/08/29	9	36.33	21	36.17	36.25	-12	13,590	-0.09%
2023/08/28	63.4	37.50	124	36.76	35.90	-60.6	13,326	-0.45%	大賣/
2023/08/25	42	37.56	41	37.57	37.50	1	12,166	0.01%
2023/08/24	9.3	35.70	40	35.60	35.40	-30.7	11,315	-0.27%
2023/08/23	52.3	35.42	13	35.45	35.55	39.3	10,998	0.36%
2023/08/22	3	34.63	0	0.00	34.30	3	10,496	0.03%
2023/08/21	7	34.30	16	34.43	34.50	-9	10,182	-0.09%
2023/08/18	36	33.39	1	34.00	32.95	35	9,725	0.36%
2023/08/17	1	33.50	13	33.49	33.65	-12	9,639	-0.12%
2023/08/16	7	32.94	0	0.00	33.05	7	9,566	0.07%
2023/08/15	0	0.00	1	33.10	33.25	-1	9,564	-0.01%
2023/08/14	0	0.00	97	32.73	32.65	-97	9,629	-1.01%
2023/08/11	10	32.88	1	33.15	32.65	9	9,575	0.09%
2023/08/10	5	33.43	5	33.25	33.35	0	9,491	0.00%
2023/08/09	16	34.52	12	34.07	33.55	4	9,344	0.04%
2023/08/08	34	33.11	15	33.08	33.15	19	8,915	0.21%
2023/08/07	16	32.77	30	33.11	33.45	-14	8,858	-0.16%
2023/08/04	30	32.91	14	32.80	32.90	16	8,737	0.18%
2023/08/02	1	32.30	2	31.60	31.40	-1	8,557	-0.01%
2023/08/01	5	32.21	1	32.40	32.05	4	8,426	0.05%
2023/07/31	8	32.41	27	32.26	32.10	-19	8,343	-0.23%
2023/07/27	5	32.21	0	0.00	31.80	5	8,260	0.06%
2023/07/26	14	31.81	0	0.00	31.35	14	8,211	0.17%
2023/07/25	5	32.06	12	31.90	31.90	-7	8,170	-0.09%
2023/07/21	5	31.45	0.2	31.40	31.40	4.8	7,964	0.06%
2023/07/19	26	31.75	0	0.00	31.60	26	7,881	0.33%
2023/07/18	7	32.59	7	32.39	32.25	0	7,838	0.00%
2023/07/17	1	33.35	18	33.26	33.35	-17	7,735	-0.22%
2023/07/14	12	32.59	1.2	32.77	32.75	10.8	7,654	0.14%
2023/07/13	1	32.70	9	32.90	32.55	-8	7,621	-0.10%
2023/07/12	3	32.18	0	0.00	32.10	3	7,580	0.04%
2023/07/11	4.2	32.42	2	32.38	32.40	2.2	7,560	0.03%
2023/07/10	14	32.79	0	0.00	32.80	14	7,535	0.19%
2023/07/07	2	33.60	17	33.37	33.55	-15	7,398	-0.20%
2023/07/06	40	34.28	27	33.90	33.65	13	7,318	0.18%
2023/07/05	20	33.42	3	33.30	33.15	17	6,999	0.24%
2023/07/04	17	33.19	11	33.43	33.40	6	6,832	0.09%
2023/07/03	23	34.49	24.1	34.34	34.45	-1.1	6,528	-0.02%
2023/06/30	8	32.91	20	32.96	33.05	-12	5,960	-0.20%
2023/06/29	8	31.73	13	31.52	31.50	-5	5,502	-0.09%
2023/06/28	36	31.38	5	31.37	31.25	31	5,288	0.59%
2023/06/27	5	29.80	16	30.00	29.80	-11	4,964	-0.22%
2023/06/19	0	0.00	20	30.05	30.05	-20	5,111	-0.39%
2023/06/16	2	30.75	0	0.00	30.50	2	5,096	0.04%
2023/06/15	3	31.00	7	31.04	30.90	-4	5,072	-0.08%
2023/06/14	5	30.69	4	30.93	31.40	1	4,996	0.02%
2023/06/13	2	31.50	0	0.00	31.50	2	4,718	0.04%
2023/06/12	5	31.30	5	31.30	31.30	0	4,671	0.00%
2023/06/09	5	31.80	0	0.00	31.80	5	4,657	0.11%
2023/06/08	10	31.15	0	0.00	31.15	10	4,632	0.22%
2023/06/07	4	31.70	5	31.67	31.65	-1	4,632	-0.02%
2023/06/06	12	32.15	1	32.20	32.00	11	4,564	0.24%
2023/06/05	15	33.33	17	32.76	33.45	-2	4,354	-0.05%
2023/05/31	0	0.00	1	31.45	31.40	-1	3,966	-0.03%
2023/05/30	0	0.00	39	31.11	31.15	-39	3,928	-0.99%
2023/05/29	52	31.40	6	31.08	31.40	46	3,868	1.19%
2023/05/26	20	30.39	2	30.50	30.30	18	3,712	0.48%
2023/05/25	1	30.60	4	30.58	30.50	-3	3,701	-0.08%
2023/05/24	2	30.60	2	30.60	30.65	0	3,684	0.00%
2023/05/23	19	30.58	7	30.66	30.65	12	3,670	0.33%
2023/05/22	4	30.45	5	30.50	30.50	-1	3,637	-0.03%
2023/05/19	1	30.00	3	30.07	30.05	-2	3,618	-0.06%
2023/05/18	5	30.38	2	30.25	30.40	3	3,581	0.08%
2023/05/17	1	29.60	0	0.00	29.65	1	3,442	0.03%
2023/05/16	5	29.75	0	0.00	29.70	5	3,412	0.15%
2023/05/15	3	29.77	0	0.00	29.75	3	3,397	0.09%
2023/05/12	1	29.90	0	0.00	30.15	1	3,387	0.03%
2023/05/11	0	0.00	10	29.80	29.70	-10	3,364	-0.30%
2023/05/10	2	30.43	0	0.00	30.25	2	3,319	0.06%
2023/05/09	2	29.80	3	29.75	29.90	-1	3,249	-0.03%
2023/05/08	5	29.50	14	29.41	29.50	-9	3,230	-0.28%
2023/05/05	1	29.35	10	29.35	29.40	-9	3,221	-0.28%
2023/05/04	21	29.78	2	29.70	29.65	19	3,183	0.60%
2023/05/03	10	31.10	0	0.00	30.80	10	3,100	0.32%
2023/05/02	3	31.05	0	0.00	31.00	3	3,067	0.10%
2023/04/27	2	30.95	13	31.00	30.95	-11	3,025	-0.36%
2023/04/26	3	30.80	0	0.00	30.90	3	3,003	0.10%
2023/04/24	10	31.20	2	31.30	31.50	8	2,948	0.27%
2023/04/21	2	30.80	3	30.60	30.80	-1	2,923	-0.03%
2023/04/20	3	32.10	10	32.20	32.10	-7	2,812	-0.25%
2023/04/19	6	32.46	2	32.50	32.50	4	2,764	0.14%
2023/04/18	8	32.24	2	32.30	32.25	6	2,692	0.22%
2023/04/17	1	32.00	0	0.00	32.35	1	2,630	0.04%
2023/04/14	10	31.95	20	31.85	31.65	-10	2,536	-0.39%
2023/04/13	3	31.60	1	31.60	31.60	2	2,479	0.08%
2023/04/12	11	31.79	0	0.00	31.80	11	2,441	0.45%
2023/04/11	5	31.58	16	31.41	31.35	-11	2,377	-0.46%
2023/04/10	1	30.70	4	30.89	30.65	-3	2,219	-0.14%
2023/04/07	0	0.00	2	31.33	31.30	-2	2,166	-0.09%
2023/04/06	2	31.43	9	31.21	31.40	-7	2,130	-0.33%
2023/03/31	0	0.00	1	30.90	30.90	-1	2,069	-0.05%
2023/03/30	3	30.95	1	30.95	30.85	2	2,026	0.10%
2023/03/29	1	30.40	15	30.62	30.50	-14	1,954	-0.72%
2023/03/28	0	0.00	6	30.36	30.25	-6	1,916	-0.31%
2023/03/27	0	0.00	0	30.00	30.20	0	1,860	0.00%
2023/03/24	2	29.95	35	29.88	29.85	-33	1,797	-1.84%
2023/03/22	1	29.05	0	0.00	29.30	1	1,695	0.06%
2023/03/21	28	29.18	6	29.10	29.25	22	1,674	1.31%
2023/03/20	0	0.00	3	29.00	29.15	-3	1,639	-0.18%
2023/03/17	0	0.00	4	28.46	28.40	-4	1,656	-0.24%
2023/03/16	14	28.31	0	0.00	28.00	14	1,636	0.86%
2023/03/15	0	29.00	6	29.05	28.65	-6	1,612	-0.37%
2023/03/14	8	28.69	2.2	28.70	28.75	5.9	1,571	0.37%
2023/03/10	7	28.41	7	28.48	28.50	0	1,517	0.00%
2023/03/09	3	28.60	0	0.00	28.25	3	1,486	0.20%
2023/03/07	9	28.51	1	28.60	28.45	8	1,491	0.54%
2023/03/06	0	0.00	15	28.35	28.35	-15	1,459	-1.03%
2023/03/03	5	28.03	0	0.00	28.10	5	1,447	0.35%
2023/03/02	1	28.00	2	28.00	28.05	-1	1,457	-0.07%
2023/02/24	0	0.00	1	27.70	27.70	-1	1,587	-0.06%
2023/02/23	2	27.85	0	0.00	27.80	2	1,601	0.12%
2023/02/22	2	27.80	0	0.00	27.75	2	1,610	0.12%
2023/02/21	1	28.15	1	28.00	28.00	0	1,641	0.00%
2023/02/20	0	0.00	1	28.10	28.15	-1	1,645	-0.06%
2023/02/17	5	27.90	2	27.93	28.05	3	1,656	0.18%
2023/02/15	1	27.70	0	0.00	27.60	1	1,723	0.06%
2023/02/13	0	0.00	10	27.40	27.80	-10	1,843	-0.54%
2023/02/10	4	27.78	0	0.00	27.55	4	1,908	0.21%
2023/02/08	10	28.00	0	0.00	28.00	10	1,903	0.53%
2023/02/06	0	0.00	5	28.31	28.10	-5	1,897	-0.26%
2023/02/02	14	28.05	3	28.10	28.10	11	1,875	0.59%
2023/02/01	4	27.93	0	0.00	27.95	4	1,856	0.22%
2023/01/31	1	27.45	1	27.60	27.60	0	1,815	0.00%
2023/01/17	0	0.00	2	26.85	26.85	-2	1,823	-0.11%
2023/01/16	2	27.00	0	0.00	26.95	2	1,821	0.11%
2023/01/13	6	26.92	1	26.85	26.85	5	1,860	0.27%
2023/01/12	1	27.50	0	0.00	27.45	1	1,865	0.05%
2023/01/11	0	0.00	20	27.55	27.60	-20	1,877	-1.07%
2023/01/10	22	27.84	0	0.00	27.70	22	1,888	1.17%
2023/01/05	0	0.00	3	28.07	27.90	-3	1,978	-0.15%
2023/01/04	4	27.86	2	27.93	28.00	2	2,002	0.10%
2022/12/30	9	27.65	8	27.50	27.40	1	2,049	0.05%
2022/12/29	2	26.85	2	27.00	26.95	0	2,046	0.00%
2022/12/28	8	27.36	10	27.10	27.10	-2	2,140	-0.09%
2022/12/27	2	27.55	2.1	27.55	27.60	-0.1	2,188	0.00%
2022/12/23	2	27.15	2	27.30	27.35	0	2,258	0.00%
2022/12/22	2	27.30	2	27.30	27.30	0	2,303	0.00%
2022/12/21	4	27.00	4	27.15	26.90	0	2,412	0.00%
2022/12/20	3	27.10	10	26.96	26.75	-7	2,501	-0.28%
2022/12/19	5	27.28	7	27.25	27.30	-2	2,631	-0.08%
2022/12/16	15	27.68	2	27.60	27.55	13	2,883	0.45%
2022/12/15	3	28.20	2	28.10	28.10	1	3,731	0.03%
2022/12/14	4	28.33	4	28.20	28.20	0	3,875	0.00%
2022/12/13	2	28.50	5	28.14	28.10	-3	3,879	-0.08%
2022/12/12	17	28.49	17	28.35	28.35	0	3,893	0.00%
2022/12/09	4	28.90	2	29.05	28.60	2	3,901	0.05%
2022/12/08	1	28.15	1	28.35	28.30	0	3,854	0.00%
2022/12/07	3	28.00	0	0.00	28.00	3	3,876	0.08%
2022/12/02	3	28.78	0	0.00	28.75	3	4,012	0.07%
2022/11/30	5	28.78	0	0.00	28.60	5	4,149	0.12%
2022/11/29	1	28.35	3	28.68	28.80	-2	4,494	-0.04%
2022/11/25	3	28.12	1	28.00	28.00	2	4,605	0.04%
2022/11/24	1	28.50	0	0.00	28.40	1	4,640	0.02%
2022/11/23	5	28.64	3	28.63	28.60	2	4,647	0.04%
2022/11/22	4	28.56	4	28.78	28.75	0	4,647	0.00%
2022/11/21	0	0.00	1	28.20	28.15	-1	4,669	-0.02%
2022/11/18	6	28.23	5	28.18	28.00	1	4,728	0.02%
2022/11/17	0	0.00	4	28.18	28.15	-4	4,766	-0.08%
2022/11/16	1	27.85	0	0.00	27.70	1	4,845	0.02%
2022/11/15	10	27.93	0	0.00	27.95	10	4,927	0.20%
2022/11/14	0	0.00	2	28.03	28.15	-2	5,099	-0.04%
2022/11/11	6	27.82	5	27.87	27.75	1	5,232	0.02%
2022/11/10	12	27.91	9	27.99	27.80	3	5,229	0.06%
2022/11/09	15	27.85	15	27.92	27.85	0	5,185	0.00%
2022/11/08	12	27.63	12	27.61	27.60	0	5,145	0.00%
2022/11/07	2	26.88	0	0.00	26.90	2	5,092	0.04%
2022/11/03	0	0.00	1	26.70	26.55	-1	5,138	-0.02%
2022/11/01	1	26.30	5	26.40	26.40	-4	5,223	-0.08%
2022/10/31	0	0.00	3	26.15	26.15	-3	5,274	-0.06%
2022/10/28	3	25.70	2	25.75	25.70	1	5,298	0.02%
2022/10/27	0	0.00	6.1	26.11	26.30	-6.1	5,324	-0.11%
2022/10/26	6	25.74	0	0.00	25.65	6	5,352	0.11%
2022/10/25	5	26.25	1	26.70	26.05	4	5,343	0.07%
2022/10/24	1	27.15	7	27.00	26.70	-6	5,366	-0.11%
2022/10/21	3	26.72	0	0.00	26.60	3	5,405	0.06%
2022/10/20	5	26.75	0	0.00	27.65	5	5,439	0.09%
2022/10/18	1	27.45	13	27.55	27.45	-12	5,496	-0.22%
2022/10/17	6	26.82	0	0.00	27.15	6	5,502	0.11%
2022/10/14	1	27.30	0	0.00	27.65	1	5,498	0.02%
2022/10/13	10	27.43	2	26.50	26.50	8	5,516	0.15%
2022/10/11	1	27.70	2	27.70	27.85	-1	5,552	-0.02%
2022/10/07	1	28.45	10	28.20	28.50	-9	5,567	-0.16%
2022/10/06	1	28.25	2	28.10	28.25	-1	5,636	-0.02%
2022/10/05	32	28.27	13	28.40	28.10	19	5,670	0.34%
2022/10/04	0	0.00	7	27.45	27.95	-7	5,623	-0.12%
2022/10/03	0	0.00	1	26.85	27.10	-1	5,647	-0.02%
2022/09/30	1	26.70	0	0.00	26.70	1	5,819	0.02%
2022/09/29	0	0.00	1	26.65	26.75	-1	5,829	-0.02%
2022/09/28	11	26.70	0	0.00	26.05	11	5,836	0.19%
2022/09/27	0	0.00	6	26.98	27.60	-6	5,759	-0.10%
2022/09/26	23	27.99	3	27.95	27.50	20	5,709	0.35%
2022/09/23	23.1	29.84	10	29.81	29.30	13.1	5,662	0.23%
2022/09/22	62.1	32.15	45.1	31.46	30.40	17	5,462	0.31%
2022/09/20	0	0.00	3	30.15	30.00	-3	4,514	-0.07%
2022/09/19	2	30.10	0	0.00	30.10	2	4,559	0.04%
2022/09/16	1	30.70	0	0.00	30.70	1	4,572	0.02%
2022/09/15	1	30.85	1	30.85	30.85	0	4,632	0.00%
2022/09/12	0	0.00	4	32.05	31.95	-4	4,767	-0.08%
2022/09/08	0	0.00	2	31.78	31.90	-2	4,791	-0.04%
2022/09/07	1	31.30	1	31.60	31.65	0	4,920	0.00%
2022/09/05	5	32.22	7	32.39	32.25	-2	5,576	-0.04%
2022/09/02	4	32.04	1	32.25	31.95	3	5,255	0.06%
2022/09/01	1	31.80	1	32.00	31.85	0	5,214	0.00%
2022/08/31	5	31.70	5	31.86	31.70	0	5,184	0.00%
2022/08/30	0.1	31.45	0	0.00	31.45	0.1	5,187	0.00%
2022/08/29	1.1	31.34	0	0.00	31.30	1.1	5,267	0.02%
2022/08/26	8.1	31.95	9	32.06	31.70	-0.9	5,373	-0.02%
2022/08/25	1	31.55	2	31.30	31.55	-1	5,370	-0.02%
2022/08/23	7	31.16	1	31.35	31.50	6	5,328	0.11%
2022/08/22	1	30.90	2	31.25	31.10	-1	5,227	-0.02%
2022/08/19	2	31.20	6	31.18	31.10	-4	5,150	-0.08%
2022/08/18	3	30.33	2	30.13	30.25	1	4,994	0.02%
2022/08/17	11	29.50	12	29.65	29.60	-1	4,855	-0.02%
2022/08/16	3	29.35	4	29.35	29.35	-1	4,857	-0.02%
2022/08/11	0	0.00	1	29.15	29.10	-1	4,919	-0.02%
2022/08/10	0	0.00	4	29.40	29.50	-4	4,931	-0.08%
2022/08/08	4	28.93	1	28.80	28.90	3	4,904	0.06%
2022/07/29	0	0.00	1	30.35	30.25	-1	4,926	-0.02%
2022/07/27	0	0.00	5	30.42	30.70	-5	4,935	-0.10%
2022/07/26	5	30.12	4	30.35	30.10	1	4,931	0.02%
2022/07/25	1	30.20	0	0.00	30.30	1	4,995	0.02%
2022/07/21	0	0.00	2	30.30	30.30	-2	5,032	-0.04%
2022/07/20	0	0.00	7	30.50	30.30	-7	5,057	-0.14%
2022/07/19	2	30.48	2	30.43	30.40	0	5,114	0.00%
2022/07/15	0	0.00	3	30.15	30.35	-3	5,455	-0.05%
2022/07/14	5	29.35	8	29.63	30.15	-3	5,444	-0.06%
2022/07/13	7	29.44	5	29.35	29.25	2	5,385	0.04%
2022/07/12	4	29.15	11	29.02	29.00	-7	5,397	-0.13%
2022/07/11	1	29.30	2	29.53	29.35	-1	5,413	-0.02%
2022/07/08	9	29.26	8	29.60	29.30	1	5,411	0.02%
2022/07/06	10	26.55	8	26.80	26.30	2	5,281	0.04%
2022/07/04	8	26.21	0	0.00	26.10	8	5,427	0.15%
2022/07/01	5	28.24	1	28.55	27.10	4	5,576	0.07%
2022/06/30	5	29.13	10	29.25	29.00	-5	5,657	-0.09%
2022/06/29	2	29.80	7	29.91	30.00	-5	5,752	-0.09%
2022/06/28	1	30.55	0	0.00	30.55	1	5,889	0.02%
2022/06/27	1	30.80	11	30.86	30.95	-10	5,961	-0.17%
2022/06/24	7	30.98	0	0.00	30.60	7	6,030	0.12%
2022/06/23	2	30.65	1	31.20	30.65	1	6,109	0.02%
2022/06/22	6	30.73	0	0.00	30.80	6	6,324	0.09%
2022/06/21	0	0.00	5	30.07	30.65	-5	6,295	-0.08%
2022/06/20	11	29.37	0	29.80	29.25	11	6,334	0.17%
2022/06/17	1	30.00	0	0.00	30.25	1	6,421	0.02%
2022/06/16	12	31.16	43	31.24	30.55	-31	6,429	-0.48%
2022/06/15	54	32.45	48	32.66	31.10	6	6,541	0.09%
2022/06/14	10	30.70	0	0.00	31.50	10	5,909	0.17%
2022/06/10	0	0.00	7	31.41	31.35	-7	5,799	-0.12%
2022/06/09	1	31.15	0	0.00	31.30	1	5,766	0.02%
2022/06/08	1	31.15	10	31.30	31.10	-9	5,761	-0.16%
2022/06/07	0	0.00	6	31.48	31.20	-6	5,757	-0.10%
2022/06/06	1	31.15	4	31.16	31.05	-3	5,689	-0.05%
2022/06/02	10	30.35	0	0.00	30.20	10	5,660	0.18%
2022/06/01	0	0.00	2	29.80	29.85	-2	5,665	-0.04%
2022/05/31	4	29.18	1	29.05	29.15	3	5,750	0.05%
2022/05/30	1	28.45	4	28.78	28.90	-3	5,781	-0.05%
2022/05/27	5	28.45	22	28.55	28.45	-17	5,857	-0.29%
2022/05/26	5	28.35	0	0.00	28.30	5	5,932	0.08%
2022/05/25	5	28.90	0	0.00	28.75	5	6,010	0.08%
2022/05/24	16	29.27	0	0.00	28.95	16	6,142	0.26%
2022/05/23	0	0.00	2	29.25	29.20	-2	6,233	-0.03%
2022/05/20	0	0.00	6	29.72	29.45	-6	6,452	-0.09%
2022/05/19	2	29.10	0	0.00	29.15	2	6,613	0.03%
2022/05/18	1	29.00	20	29.00	29.00	-19	7,061	-0.27%
2022/05/17	1	29.40	0	0.00	29.35	1	7,331	0.01%
2022/05/16	0	0.00	1	29.25	29.30	-1	7,409	-0.01%
2022/05/13	10	29.30	7	29.16	29.35	3	7,442	0.04%
2022/05/12	0	0.00	4	28.35	28.15	-4	7,495	-0.05%
2022/05/11	2	28.85	0	0.00	28.90	2	7,550	0.03%
2022/05/10	1	28.80	4	28.53	28.85	-3	7,890	-0.04%
2022/05/09	9	28.67	15	28.50	28.20	-6	8,037	-0.07%
2022/05/06	8	29.50	2	29.45	29.45	6	8,404	0.07%
2022/05/04	0	0.00	1	29.75	29.75	-1	9,179	-0.01%
2022/04/29	10	30.82	10	31.19	30.55	0	9,289	0.00%
2022/04/28	0	0.00	10	30.44	30.65	-10	9,246	-0.11%
2022/04/27	3	29.60	0	0.00	30.20	3	9,288	0.03%
2022/04/26	1	30.20	0	0.00	30.10	1	9,351	0.01%
2022/04/25	1	30.05	0	0.00	30.05	1	9,469	0.01%
2022/04/22	7	31.46	6	31.52	31.55	1	9,499	0.01%
2022/04/21	25	31.85	13	31.70	31.85	12	9,446	0.13%
2022/04/20	11	30.75	3	30.95	30.80	8	9,101	0.09%
2022/04/18	8	29.84	63	29.88	30.00	-55	9,149	-0.60%
2022/04/15	11	30.05	0	0.00	30.00	11	9,124	0.12%
2022/04/14	6	30.54	0	0.00	30.35	6	9,132	0.07%
2022/04/13	30	30.90	1	30.90	30.85	29	9,138	0.32%
2022/04/12	4	31.00	3	31.08	30.95	1	9,159	0.01%
2022/04/11	33	31.85	7	31.51	31.60	26	9,186	0.28%
2022/04/08	10	32.93	11	32.78	32.70	-1	9,265	-0.01%
2022/04/07	3	32.95	3	32.62	32.40	0	9,523	0.00%
2022/04/06	4	33.45	9	33.56	33.75	-5	9,491	-0.05%
2022/04/01	9	33.33	13	33.22	33.30	-4	9,924	-0.04%
2022/03/31	3	32.85	2	33.03	33.00	1	10,327	0.01%
2022/03/30	2	32.50	1	32.75	32.60	1	10,185	0.01%
2022/03/29	5	32.59	11	32.69	32.60	-6	10,126	-0.06%
2022/03/28	5	31.85	3	32.28	32.45	2	10,036	0.02%
2022/03/25	37	32.59	34	32.26	32.20	3	9,981	0.03%
2022/03/24	0	0.00	4	31.93	31.85	-4	9,841	-0.04%
2022/03/23	5	31.99	6	31.80	31.90	-1	9,949	-0.01%
2022/03/22	2	31.40	4.1	31.83	32.00	-2.1	10,247	-0.02%
2022/03/21	1	30.80	4	31.14	31.20	-3	10,407	-0.03%
2022/03/18	9	30.81	17	30.97	30.85	-8	10,359	-0.08%
2022/03/16	4	28.73	0	0.00	28.95	4	10,389	0.04%
2022/03/15	6	29.25	0	0.00	29.05	6	10,541	0.06%
2022/03/14	0	0.00	1	29.55	29.55	-1	10,550	-0.01%
2022/03/11	1	29.45	4	29.65	29.45	-3	10,706	-0.03%
2022/03/10	4	29.76	0	0.00	29.90	4	10,718	0.04%
2022/03/09	0	0.00	5	29.25	29.50	-5	10,676	-0.05%
2022/03/08	10.5	29.78	6	29.28	29.05	4.5	10,664	0.04%
2022/03/07	16	30.55	4	30.60	30.00	12	10,564	0.11%
2022/03/04	13	31.77	5	32.10	31.50	8	10,458	0.08%
2022/03/03	7	32.06	1	32.15	32.05	6	10,361	0.06%
2022/03/02	30	31.72	5	31.50	31.80	25	10,324	0.24%
2022/03/01	2	32.00	5	32.28	32.25	-3	10,259	-0.03%
2022/02/25	13	31.84	15	31.89	31.95	-2	10,188	-0.02%
2022/02/24	20	31.67	5	32.22	31.55	15	10,140	0.15%
2022/02/23	15	32.23	20	32.21	32.20	-5	10,039	-0.05%
2022/02/22	20	32.05	15	31.90	31.85	5	10,012	0.05%
2022/02/21	16	32.65	7	32.90	33.00	9	9,946	0.09%
2022/02/18	32	32.78	45	32.77	33.10	-13	10,211	-0.13%
2022/02/17	27	31.96	29	32.21	31.95	-2	10,036	-0.02%
2022/02/16	7	31.31	18	31.32	31.30	-11	9,751	-0.11%
2022/02/15	20	30.91	11	31.02	30.95	9	9,720	0.09%
2022/02/14	27	30.88	24	30.89	30.95	3	9,705	0.03%
2022/02/11	12	31.18	13	31.07	31.15	-1	9,663	-0.01%
2022/02/10	34	31.31	38	31.31	31.15	-4	9,600	-0.04%
2022/02/09	16	32.67	4	32.64	32.65	12	9,261	0.13%
2022/02/08	7	32.68	13	32.83	32.60	-6	9,108	-0.07%
2022/02/07	19	32.48	30	32.46	32.60	-11	8,730	-0.13%
2022/01/26	13	31.12	26	31.03	31.00	-13	8,149	-0.16%
2022/01/25	18	30.67	10	30.68	30.10	8	7,974	0.10%
2022/01/24	0	0.00	3	30.45	30.45	-3	7,858	-0.04%
2022/01/21	1	30.60	1	30.45	30.45	0	7,872	0.00%
2022/01/20	1	30.90	11	30.81	30.80	-10	7,963	-0.13%
2022/01/19	11	30.38	8	30.45	30.55	3	8,241	0.04%
2022/01/18	3	30.20	0	0.00	29.95	3	8,136	0.04%
2022/01/17	7	30.21	4	30.21	30.20	3	7,981	0.04%
2022/01/14	3	29.07	0	0.00	28.80	3	7,850	0.04%
2022/01/13	1	29.45	0	0.00	29.50	1	7,834	0.01%
2022/01/12	5	30.00	1	29.50	29.40	4	7,811	0.05%
2022/01/11	1	30.05	0	0.00	29.95	1	7,749	0.01%
2022/01/10	0	0.00	2	30.43	30.75	-2	7,689	-0.03%
2022/01/07	2	30.48	1	30.70	30.55	1	7,667	0.01%
2022/01/06	3	30.87	0	0.00	31.40	3	7,594	0.04%
2022/01/05	0	0.00	4	31.45	31.40	-4	7,529	-0.05%
2022/01/04	12	31.63	1	31.55	31.65	11	7,477	0.15%
2022/01/03	3	32.47	17.7	32.38	32.10	-14.7	7,389	-0.20%
2021/12/30	20	32.44	12	32.46	32.30	8	7,195	0.11%
2021/12/29	3	31.47	5	31.61	31.85	-2	6,836	-0.03%
2021/12/28	23	31.76	29	32.17	31.20	-6	6,683	-0.09%
2021/12/27	36	31.02	69	31.20	31.50	-33	6,090	-0.54%
2021/12/24	5	29.80	2	29.85	29.90	3	5,566	0.05%
2021/12/21	4	29.75	9	29.74	29.75	-5	5,510	-0.09%
2021/12/20	9	30.38	9	30.38	30.10	0	5,459	0.00%
2021/12/17	4	30.01	5	29.98	29.95	-1	5,372	-0.02%
2021/12/16	124	30.41	82	30.41	30.60	42	5,231	0.80%	大買/
2021/12/15	7	29.91	14	29.84	30.30	-7	4,845	-0.14%
2021/12/14	0	28.65	5	28.60	28.50	-5	4,519	-0.11%
2021/12/13	1	28.85	4	28.89	28.70	-3	4,463	-0.07%
2021/12/10	27	29.46	17	29.76	29.20	10	4,412	0.23%
2021/12/09	2	29.15	8	29.06	29.50	-6	4,100	-0.15%
2021/12/08	7	28.50	2.5	28.51	28.50	4.5	3,915	0.11%
2021/12/07	4	28.84	1	28.80	28.70	3	3,874	0.08%
2021/12/06	0	0.00	8	28.14	28.20	-8	3,713	-0.22%
2021/12/03	0	0.00	1	27.70	27.70	-1	3,702	-0.03%
2021/11/30	0	0.00	10	27.40	27.25	-10	3,715	-0.27%
2021/11/29	14	26.67	4	27.00	27.05	10	3,714	0.27%
2021/11/26	1	27.10	10	27.15	27.10	-9	3,692	-0.24%
2021/11/25	6	27.96	1	27.70	27.75	5	3,671	0.14%
2021/11/24	2	27.65	0	0.00	27.85	2	3,661	0.05%
2021/11/23	1	27.90	6	27.55	27.65	-5	3,677	-0.14%
2021/11/22	4	28.51	1	28.30	28.25	3	3,665	0.08%
2021/11/19	12	28.27	0	0.00	28.20	12	3,632	0.33%
2021/11/18	7	29.28	2	29.35	28.85	5	3,548	0.14%
2021/11/17	26	29.50	19	29.86	30.00	7	3,389	0.21%
2021/11/16	7	29.08	5	29.19	29.00	2	2,923	0.07%
2021/11/15	8	27.83	7	27.87	28.05	1	2,646	0.04%
2021/11/12	0	0.00	5	28.35	28.05	-5	2,645	-0.19%
2021/11/11	2	28.18	4	28.18	27.95	-2	2,625	-0.08%
2021/11/09	1	27.70	10	27.80	27.75	-9	2,609	-0.34%
2021/11/08	1	27.80	0	0.00	27.80	1	2,615	0.04%
2021/11/05	1	28.00	0	0.00	27.90	1	2,633	0.04%
2021/11/04	1	27.85	1	28.00	27.85	0	2,645	0.00%
2021/11/03	1	27.50	14	27.40	27.50	-13	2,682	-0.48%
2021/11/02	4	27.81	0	0.00	27.25	4	2,696	0.15%
2021/11/01	3	27.68	7	28.01	27.90	-4	2,702	-0.15%
2021/10/29	11	27.64	23	27.46	27.40	-12	2,719	-0.44%
2021/10/28	17	27.89	12	28.00	28.10	5	2,735	0.18%
2021/10/27	34	27.86	15	27.67	28.65	19	2,639	0.72%
2021/10/26	0	0.00	1	26.10	26.15	-1	2,335	-0.04%
2021/10/22	0	0.00	1	25.50	25.60	-1	2,410	-0.04%
2021/10/21	2	25.55	0	0.00	25.95	2	2,475	0.08%
2021/10/20	1	25.30	0	0.00	25.35	1	2,533	0.04%
2021/10/12	2	25.85	0	0.00	25.70	2	3,137	0.06%
2021/10/07	2	26.15	3	26.08	26.15	-1	3,304	-0.03%
2021/10/06	3	25.50	3	25.55	25.45	0	3,409	0.00%
2021/10/05	0	0.00	2	25.90	25.75	-2	3,701	-0.05%
2021/09/30	5	26.70	5	26.50	26.85	0	3,853	0.00%
2021/09/29	0	0.00	5	26.15	26.35	-5	3,874	-0.13%
2021/09/28	0	0.00	2	26.20	26.10	-2	3,897	-0.05%
2021/09/27	6	26.33	6	26.25	26.20	0	3,969	0.00%
2021/09/24	6.2	26.58	2	26.28	26.20	4.2	4,278	0.10%
2021/09/23	7	26.29	5	26.27	26.35	2	4,324	0.05%
2021/09/22	5	25.60	3	25.65	25.50	2	4,368	0.05%
2021/09/17	1	25.30	1	25.20	25.50	0	4,626	0.00%
2021/09/15	0	25.50	2	25.35	25.35	-2	4,742	-0.04%
2021/09/07	3	25.25	0	0.00	25.25	3	4,839	0.06%
2021/09/01	0	0.00	17	26.55	26.65	-17	4,887	-0.35%
2021/08/31	1	26.40	0	0.00	26.45	1	4,878	0.02%
2021/08/26	0	0.00	1	26.10	26.15	-1	4,865	-0.02%
2021/08/25	3	26.18	0	0.00	26.30	3	4,845	0.06%
2021/08/24	1	26.05	0	0.00	25.90	1	4,841	0.02%
2021/08/23	4	26.28	0	0.00	26.30	4	4,839	0.08%
2021/08/20	1	25.80	1	25.75	25.75	0	4,853	0.00%
2021/08/18	2	26.15	0	0.00	26.70	2	4,837	0.04%
2021/08/17	0	0.00	1	26.35	25.85	-1	4,862	-0.02%
2021/08/13	1	26.95	0	0.00	26.80	1	4,820	0.02%
2021/08/12	2	27.55	1	27.40	27.65	1	4,811	0.02%
2021/08/11	0	0.00	1	27.65	27.75	-1	4,834	-0.02%
2021/08/10	1	27.70	1	28.20	27.65	0	4,856	0.00%
2021/08/09	13	28.57	0	29.00	28.40	13	4,896	0.27%
2021/08/04	21	30.68	1	30.65	30.55	20	4,982	0.40%
2021/08/03	1	32.90	8	32.90	32.85	-7	4,997	-0.14%
2021/08/02	5	32.75	0	0.00	32.75	5	4,961	0.10%
2021/07/30	3	32.97	0	33.30	32.80	3	4,976	0.06%
2021/07/29	1	33.60	0	0.00	33.65	1	4,945	0.02%
2021/07/28	11	33.61	6	33.60	33.60	5	4,943	0.10%
2021/07/27	2	34.45	1	34.30	34.15	1	4,973	0.02%
2021/07/26	13	34.47	13	34.54	34.45	0	5,017	0.00%
2021/07/23	22	34.49	17	34.56	34.60	5	5,000	0.10%
2021/07/22	3.1	33.63	0	0.00	33.70	3.1	4,766	0.06%
2021/07/19	2	33.95	1	33.95	33.80	1	4,716	0.02%
2021/07/16	0	0.00	2	34.33	34.30	-2	4,840	-0.04%
2021/07/15	3	34.12	2	34.20	33.95	1	4,860	0.02%
2021/07/14	3	34.22	4	34.11	34.30	-1	4,878	-0.02%
2021/07/13	2	33.30	2	34.05	33.40	0	4,912	0.00%
2021/07/12	3	34.77	3	34.67	34.35	0	5,099	0.00%
2021/07/09	0	0.00	3	34.00	33.75	-3	5,007	-0.06%
2021/07/08	1	33.05	1.2	33.29	33.10	-0.2	5,134	0.00%
2021/07/07	2	32.90	2	32.85	32.95	0	5,359	0.00%
2021/07/06	2	33.08	0	0.00	33.00	2	5,880	0.03%
2021/07/02	4	32.61	0	0.00	32.80	4	6,566	0.06%
2021/07/01	2	33.60	8	33.67	33.25	-6	6,693	-0.09%
2021/06/30	8	32.80	0	0.00	33.00	8	6,463	0.12%
2021/06/29	1	32.50	1	32.35	32.50	0	6,427	0.00%
2021/06/28	15	33.10	13	32.72	33.20	2	6,428	0.03%
2021/06/25	1.2	31.93	2	31.85	31.85	-0.8	6,265	-0.01%
2021/06/09	1	30.15	0	0.00	30.00	1	7,241	0.01%
2021/06/04	2	29.95	0	0.00	29.95	2	7,688	0.03%
2021/06/03	2	30.30	5	30.40	30.20	-3	7,766	-0.04%
2021/06/02	0	0.00	2	30.35	30.25	-2	7,978	-0.03%
2021/05/31	1	29.90	4	29.98	30.05	-3	8,111	-0.04%
2021/05/28	0	0.00	4	29.68	29.80	-4	8,167	-0.05%
2021/05/27	2	29.25	0	0.00	29.35	2	8,371	0.02%
2021/05/26	0	0.00	1	29.35	29.30	-1	8,487	-0.01%
2021/05/25	4	29.21	3	29.30	29.00	1	8,526	0.01%
2021/05/24	1	28.60	1	29.00	29.00	0	8,556	0.00%
2021/05/21	0	0.00	2	28.73	28.75	-2	8,767	-0.02%
2021/05/20	1	28.20	0	0.00	28.40	1	8,887	0.01%
2021/05/19	3	28.57	6	28.54	28.75	-3	8,966	-0.03%
2021/05/18	10	27.95	14	28.10	28.60	-4	8,974	-0.04%
2021/05/17	6	26.01	2	26.00	26.00	4	8,963	0.04%
2021/05/14	6	28.15	6	28.31	27.90	0	8,903	0.00%
2021/05/13	7	28.20	7	27.98	27.60	0	8,870	0.00%
2021/05/12	1	27.75	2	28.90	28.15	-1	8,810	-0.01%
2021/05/11	3	30.87	5	31.08	30.70	-2	8,661	-0.02%
2021/05/10	3	32.05	0	0.00	32.20	3	8,595	0.03%
2021/05/07	5	32.00	0	0.00	32.80	5	8,598	0.06%
2021/05/06	1	31.80	0	0.00	31.55	1	8,552	0.01%
2021/05/05	1	31.90	0	0.00	31.50	1	8,546	0.01%
2021/05/04	0	0.00	10	32.20	31.95	-10	8,551	-0.12%
2021/05/03	2	33.50	0	0.00	33.10	2	8,504	0.02%
2021/04/29	2	34.63	17	34.50	34.55	-15	8,434	-0.18%
2021/04/28	3	35.20	0	0.00	34.90	3	8,421	0.04%
2021/04/27	1	34.70	7	34.72	34.70	-6	8,426	-0.07%
2021/04/26	2	35.10	1	34.75	35.00	1	8,465	0.01%
2021/04/22	5	34.59	3	34.35	34.35	2	8,508	0.02%
2021/04/21	2	35.18	0	0.00	35.15	2	8,401	0.02%
2021/04/20	6	35.59	1	35.35	35.50	5	8,360	0.06%
2021/04/19	12	36.10	3	35.83	35.80	9	8,381	0.11%
2021/04/16	26	36.23	49	36.12	36.40	-23	8,271	-0.28%
2021/04/15	32	35.77	11	36.00	35.50	21	8,043	0.26%
2021/04/14	12	34.93	7	34.46	34.95	5	7,935	0.06%
2021/04/13	5	35.86	3	35.90	35.35	2	8,112	0.02%
2021/04/12	21	36.50	57	36.84	36.30	-36	8,481	-0.42%
2021/04/09	15	35.38	6	34.93	35.75	9	8,026	0.11%
2021/04/08	12	34.43	4	34.41	34.75	8	7,714	0.10%
2021/04/07	8	33.58	8	33.33	33.50	0	7,415	0.00%
2021/04/06	1	32.75	2	32.60	32.70	-1	7,471	-0.01%
2021/04/01	2	32.28	0	0.00	32.50	2	7,490	0.03%
2021/03/31	2	31.85	11	32.01	32.15	-9	7,466	-0.12%
2021/03/30	3	32.05	14	32.13	32.15	-11	7,427	-0.15%
2021/03/29	10	32.70	0	0.00	32.55	10	7,353	0.14%
2021/03/26	21	32.55	24	32.79	32.55	-3	7,299	-0.04%
2021/03/25	12	32.63	0	0.00	32.65	12	7,110	0.17%
2021/03/24	6	32.72	0	0.00	32.90	6	7,130	0.08%
2021/03/23	5	32.50	12	32.55	32.50	-7	7,143	-0.10%
2021/03/22	12	33.42	2	33.45	33.10	10	7,072	0.14%
2021/03/19	4	32.60	0.1	32.55	33.10	4	6,919	0.06%
2021/03/18	0	0.00	5	32.05	32.30	-5	6,776	-0.07%
2021/03/17	0	0.00	0.1	31.60	31.75	-0.1	6,814	0.00%
2021/03/16	1	31.65	0	0.00	31.45	1	6,874	0.01%
2021/03/12	0	0.00	6	31.70	31.85	-6	6,983	-0.09%
2021/03/11	16.1	31.96	33	32.07	32.00	-17	7,013	-0.24%
2021/03/10	7	31.52	1	31.70	31.50	6	6,863	0.09%
2021/03/09	1	30.50	0	0.00	31.15	1	6,879	0.01%
2021/03/08	16	31.76	1	31.90	30.95	15	6,870	0.22%
2021/03/05	1	30.95	10	31.31	31.20	-9	6,740	-0.13%
2021/03/04	0	0.00	3	31.00	31.05	-3	6,719	-0.04%
2021/03/03	4	30.94	5	30.90	30.90	-1	6,724	-0.01%
2021/03/02	10	31.49	14	31.44	30.80	-4	6,706	-0.06%
2021/02/26	0	0.00	9	30.92	31.00	-9	6,577	-0.14%
2021/02/25	0	0.00	4	30.70	30.60	-4	6,565	-0.06%
2021/02/24	0	0.00	3	30.75	30.55	-3	6,625	-0.05%
2021/02/23	1	31.00	0	0.00	31.00	1	6,618	0.02%
2021/02/22	4	30.38	2	30.60	30.75	2	6,583	0.03%
2021/02/19	2	29.73	50	29.85	30.05	-48	6,855	-0.70%
2021/02/18	0	0.00	1	29.15	29.40	-1	6,968	-0.01%
2021/02/03	2	28.15	0	0.00	28.00	2	7,906	0.03%
2021/01/29	0	0.00	1	28.05	28.15	-1	8,357	-0.01%
2021/01/26	5	27.90	2	27.80	27.75	3	9,746	0.03%
2021/01/21	4	27.88	0	0.00	27.90	4	10,893	0.04%
2021/01/20	55	28.35	1	28.25	28.30	54	10,967	0.49%
2021/01/18	0	0.00	1.1	29.12	28.95	-1.1	10,850	-0.01%
2021/01/15	3	29.10	1	29.10	29.05	2	10,821	0.02%
2021/01/12	21	29.56	5.1	30.10	29.50	15.9	10,775	0.15%
2021/01/11	5	30.25	0	0.00	30.15	5	10,733	0.05%
2021/01/08	1	30.10	0	0.00	30.15	1	10,704	0.01%
2021/01/07	0	0.00	1	30.25	30.25	-1	10,648	-0.01%
2021/01/06	3	31.37	0	0.00	30.55	3	10,586	0.03%
2021/01/05	32	32.57	17	32.31	32.50	15	10,188	0.15%
2021/01/04	0	0.00	1	30.95	30.70	-1	9,599	-0.01%
2020/12/29	0	0.00	38	30.91	30.85	-38	9,462	-0.40%
2020/12/28	0	0.00	2	30.23	30.30	-2	9,198	-0.02%
2020/12/24	4	29.63	0	0.00	29.35	4	9,071	0.04%
2020/12/23	1	28.85	2	29.13	29.35	-1	9,027	-0.01%
2020/12/22	0	0.00	13	28.97	28.85	-13	9,032	-0.14%
2020/12/18	0	0.00	1	29.65	29.65	-1	9,089	-0.01%
2020/12/17	0	0.00	1	29.30	29.40	-1	9,124	-0.01%
2020/12/16	0	0.00	20	29.00	28.95	-20	9,109	-0.22%
2020/12/15	23	28.87	0	0.00	28.70	23	9,413	0.24%
2020/12/14	3	29.50	1	29.50	29.40	2	9,393	0.02%
2020/12/11	5	29.08	1	29.15	29.25	4	9,501	0.04%
2020/12/10	9	30.41	1	30.70	30.10	8	9,310	0.09%
2020/12/09	12	30.43	3	30.48	30.55	9	9,190	0.10%
2020/12/08	6	30.89	1	31.20	30.50	5	9,173	0.05%
2020/12/04	25	30.50	31	30.55	30.50	-6	9,006	-0.07%
2020/12/03	7	30.18	18	30.45	30.35	-11	8,973	-0.12%
2020/12/02	2	30.00	6	30.13	30.10	-4	8,881	-0.05%
2020/12/01	1	30.25	24	30.26	30.40	-23	8,891	-0.26%
2020/11/30	20	30.30	11	30.40	30.20	9	8,914	0.10%
2020/11/27	3	30.20	6	30.20	30.15	-3	8,957	-0.03%
2020/11/26	8	29.89	14	29.95	29.95	-6	8,987	-0.07%
2020/11/25	10	29.77	6	29.78	29.90	4	9,000	0.04%
2020/11/24	10	29.96	8	29.86	29.80	2	8,959	0.02%
2020/11/23	10	30.03	3	30.22	30.20	7	8,953	0.08%
2020/11/20	11	30.08	2	30.00	30.10	9	8,909	0.10%
2020/11/19	3	30.03	11	30.30	29.95	-8	8,962	-0.09%
2020/11/18	7	30.69	8	30.94	30.50	-1	9,001	-0.01%
2020/11/17	6	30.62	2	30.63	30.65	4	9,020	0.04%
2020/11/16	15	30.37	6	30.52	30.85	9	9,131	0.10%
2020/11/13	11	29.46	50	29.74	30.25	-39	8,925	-0.44%
2020/11/12	2	29.60	6	29.17	28.95	-4	8,660	-0.05%
2020/11/11	8.6	28.97	2	29.60	29.65	6.6	8,567	0.08%
2020/11/10	22	29.11	15	29.00	29.05	7	8,443	0.08%
2020/11/09	17.1	29.46	0	0.00	29.30	17.1	8,492	0.20%
2020/11/06	4.3	29.12	1	29.15	29.00	3.3	8,475	0.04%
2020/11/05	3	28.45	11	28.45	28.50	-8	8,567	-0.09%
2020/11/04	57	28.80	6	28.92	28.85	51	8,474	0.60%
2020/11/03	41	30.16	21.2	29.95	29.20	19.8	8,350	0.24%
2020/11/02	19.1	30.36	51	30.30	30.50	-32	7,719	-0.41%
2020/10/30	0	0.00	4	28.30	27.75	-4	6,659	-0.06%
2020/10/29	0	0.00	2	27.05	27.60	-2	6,636	-0.03%
2020/10/28	3	27.77	1	28.20	27.55	2	6,670	0.03%
2020/10/23	1	27.60	1	27.75	27.60	0	6,535	0.00%
2020/10/21	2	27.90	0	0.00	27.85	2	6,609	0.03%
2020/10/20	0	0.00	2	27.60	27.50	-2	6,581	-0.03%
2020/10/13	0	0.00	2	26.65	27.25	-2	6,666	-0.03%
2020/10/12	0	0.00	5	27.08	26.80	-5	6,646	-0.08%
2020/10/08	10.1	27.10	3	26.90	27.05	7.1	6,641	0.11%
2020/10/06	1	26.00	0	0.00	26.00	1	6,579	0.02%
2020/09/29	1	25.55	0	0.00	25.45	1	6,745	0.01%
2020/09/28	0	0.00	1	25.45	25.65	-1	6,822	-0.01%
2020/09/25	7	25.74	10	25.85	25.25	-3	6,946	-0.04%
2020/09/24	2	26.20	12	25.70	25.60	-10	6,962	-0.14%
2020/09/23	1	26.60	0	0.00	26.65	1	6,916	0.01%
2020/09/22	5	26.92	4	26.95	26.80	1	6,990	0.01%
2020/09/18	8	27.82	66	28.60	27.55	-58	7,041	-0.82%
2020/09/17	2	27.95	2	27.90	28.10	0	6,712	0.00%
2020/09/16	3	27.65	54	27.92	27.85	-51	6,659	-0.77%
2020/09/11	1	27.00	1	27.25	26.55	0	6,766	0.00%
2020/09/10	0	0.00	1	27.45	27.25	-1	6,718	-0.01%
2020/09/09	1	27.55	0	0.00	27.35	1	6,700	0.01%
2020/09/08	2	26.78	3	26.75	27.30	-1	6,638	-0.02%
2020/09/07	2	26.90	1	27.60	26.80	1	6,593	0.02%
2020/09/04	18	27.23	10	27.03	27.20	8	6,566	0.12%
2020/09/03	8	27.89	0	0.00	27.80	8	6,495	0.12%
2020/09/02	1	28.10	9	28.22	28.20	-8	6,405	-0.12%
2020/09/01	15	27.99	4	28.18	27.90	11	6,316	0.17%
2020/08/31	0	0.00	1	27.95	27.75	-1	6,232	-0.02%
2020/08/28	1	27.65	13	27.62	27.50	-12	6,174	-0.19%
2020/08/27	7	27.53	7	27.79	27.30	0	6,148	0.00%
2020/08/26	0	0.00	1	27.75	27.70	-1	6,041	-0.02%
2020/08/25	5	27.68	8	27.69	27.60	-3	5,980	-0.05%
2020/08/24	24	28.02	81	28.13	28.15	-57	5,854	-0.97%
2020/08/21	80	27.93	141	28.00	27.85	-61	5,652	-1.08%	大賣/
2020/08/20	147	27.44	21	27.35	26.65	126	5,236	2.41%	大買/鉅額交易
2020/08/19	1	27.10	1	27.45	27.30	0	4,917	0.00%
2020/08/18	0	0.00	111	27.00	27.20	-111	4,736	-2.34%	大賣/鉅額交易
2020/08/17	5	26.72	5	26.94	26.80	0	4,657	0.00%
2020/08/14	3	26.83	2	26.85	26.80	1	4,604	0.02%
2020/08/13	19	27.65	118	27.35	27.10	-99	4,536	-2.18%	大賣/
2020/08/12	2	26.70	2	27.00	27.65	0	4,356	0.00%
2020/08/11	7	26.88	13	27.11	26.75	-6	4,191	-0.14%
2020/08/10	22	26.55	0	0.00	26.45	22	3,949	0.56%
2020/08/07	3	26.38	2	26.15	26.50	1	3,920	0.03%
2020/08/06	229	26.21	0	0.00	25.90	229	3,811	6.01%	大買/鉅額交易
2020/08/05	0	0.00	10	25.15	25.10	-10	3,491	-0.29%
2020/08/04	5	25.35	0	0.00	25.15	5	3,478	0.14%
2020/08/03	0	0.00	2	24.98	24.90	-2	3,466	-0.06%
2020/07/31	0	0.00	1	24.00	24.10	-1	3,435	-0.03%
2020/07/27	10	23.85	0	0.00	23.85	10	3,490	0.29%
2020/07/24	1	24.55	10	24.51	24.50	-9	3,453	-0.26%
2020/07/21	0	0.00	10	24.78	25.00	-10	3,404	-0.29%
2020/07/20	0	0.00	1	24.20	24.65	-1	3,384	-0.03%
2020/07/17	3	23.45	0	0.00	23.40	3	3,312	0.09%
2020/07/16	1	24.10	5	24.60	24.35	-4	3,282	-0.12%
2020/07/15	10	24.53	4	24.25	24.10	6	3,271	0.18%
2020/07/14	0	0.00	5	24.70	24.60	-5	3,280	-0.15%
2020/07/13	0	0.00	1	25.20	25.00	-1	3,281	-0.03%
2020/07/09	15	25.00	1	25.05	24.90	14	3,389	0.41%
2020/07/08	2	24.68	1	24.95	24.80	1	3,345	0.03%
2020/07/06	4	25.11	3	25.10	25.15	1	3,215	0.03%
2020/07/03	1	24.00	0	0.00	24.25	1	3,102	0.03%
2020/07/02	2	24.25	0	0.00	24.20	2	3,054	0.07%
2020/07/01	1	24.15	2	24.45	24.30	-1	3,012	-0.03%
2020/06/30	13	24.09	1	24.20	24.10	12	2,913	0.41%
2020/06/29	0	0.00	78	22.75	22.70	-78	2,777	-2.81%
2020/06/24	3	22.47	0	0.00	22.40	3	2,784	0.11%
2020/06/19	0	0.00	23	22.65	22.55	-23	2,808	-0.82%
2020/06/18	1	22.40	3	22.35	22.20	-2	2,710	-0.07%
2020/06/17	3	21.52	0	0.00	21.75	3	2,571	0.12%
2020/06/16	0	0.00	8	21.42	21.40	-8	2,590	-0.31%
2020/06/12	0	0.00	24	20.74	20.85	-24	2,679	-0.90%
2020/06/11	37	21.71	10	21.90	21.25	27	2,720	0.99%
2020/06/10	10	21.65	0	0.00	21.70	10	2,713	0.37%
2020/06/09	6	21.78	4	21.79	21.75	2	2,779	0.07%
2020/06/08	9	22.44	6	22.29	22.30	3	2,861	0.10%
2020/06/05	65	22.38	10	22.45	22.50	55	2,868	1.92%
2020/06/04	3	21.95	10	22.15	22.00	-7	2,865	-0.24%
2020/06/02	10	21.75	0	0.00	21.60	10	2,840	0.35%
2020/05/29	0	0.00	2	21.50	21.45	-2	2,838	-0.07%
2020/05/28	9	21.63	0	0.00	21.60	9	2,841	0.32%
2020/05/27	6	21.40	0	0.00	21.50	6	2,837	0.21%
2020/05/26	0	0.00	2	21.25	21.25	-2	2,854	-0.07%
2020/05/19	0	0.00	2	21.18	21.35	-2	2,968	-0.07%
2020/05/14	2	21.85	0	0.00	21.65	2	2,942	0.07%
2020/05/08	0	0.00	10	21.38	21.80	-10	2,809	-0.36%
2020/05/04	20	21.04	3	20.78	21.05	17	2,673	0.64%
2020/04/30	2	20.80	0	0.00	20.80	2	2,632	0.08%
2020/04/29	1	20.90	0	0.00	20.70	1	2,660	0.04%
2020/04/27	2	20.43	0	0.00	20.40	2	2,677	0.07%
2020/04/16	0	0.00	1	20.05	20.00	-1	2,780	-0.04%
2020/04/15	0	0.00	2	20.15	20.05	-2	2,762	-0.07%
2020/04/14	4	20.66	1	20.40	20.50	3	2,747	0.11%
2020/04/13	0	0.00	1	19.90	20.45	-1	2,634	-0.04%
2020/04/08	0	0.00	3	19.87	19.85	-3	2,645	-0.11%
2020/04/07	0	0.00	1	19.60	19.45	-1	2,639	-0.04%
2020/04/01	0	0.00	2	19.25	19.30	-2	2,655	-0.08%
2020/03/31	3	19.33	0	0.00	18.95	3	2,712	0.11%
2020/03/27	2	18.05	0	0.00	18.00	2	2,696	0.07%
2020/03/25	0	0.00	5	18.25	18.25	-5	2,704	-0.18%
2020/03/18	6	16.73	0	0.00	16.35	6	2,846	0.21%
2020/03/13	2	19.65	0	0.00	19.95	2	2,805	0.07%
2020/03/12	10	21.78	10	22.58	21.70	0	2,722	0.00%
2020/03/05	0	0.00	5	23.65	23.70	-5	2,578	-0.19%
2020/03/02	0	23.20	1	23.15	23.20	-1	2,598	-0.04%
2020/02/27	1	23.00	0	0.00	22.80	1	2,593	0.04%
2020/02/25	0	0.00	2	23.20	23.60	-2	2,599	-0.08%
2020/02/21	0	0.00	5	23.96	23.95	-5	2,614	-0.19%
2020/02/20	1	24.25	2	23.85	23.85	-1	2,620	-0.04%
2020/02/17	2	22.95	1	23.00	23.00	1	2,572	0.04%
2020/02/13	8	23.08	5	23.10	23.15	3	2,572	0.12%
2020/02/12	0	0.00	2	22.55	22.60	-2	2,548	-0.08%
2020/02/10	2	22.15	0	0.00	22.35	2	2,539	0.08%
2020/02/05	2	22.60	0	0.00	22.50	2	2,601	0.08%
2020/02/03	1	22.40	1	22.15	22.40	0	2,640	0.00%
2020/01/31	3	23.80	1	23.50	23.75	2	2,605	0.08%
2020/01/20	1	25.65	0	0.00	25.65	1	2,655	0.04%
2020/01/17	2	25.70	0	0.00	25.65	2	2,651	0.08%
2020/01/16	0	0.00	2	25.60	25.80	-2	2,635	-0.08%
2020/01/14	0	0.00	8	25.10	25.35	-8	2,601	-0.31%
2020/01/13	1	25.00	0	0.00	25.20	1	2,573	0.04%
2020/01/09	3	24.32	0	0.00	24.25	3	2,510	0.12%
2020/01/08	3	24.35	1	24.35	24.05	2	2,545	0.08%
2020/01/07	2	24.50	4	24.75	24.60	-2	2,553	-0.08%
2020/01/03	7	25.41	2	25.50	25.25	5	2,679	0.19%
2019/12/23	12	25.51	3	25.50	25.50	9	2,682	0.34%
2019/12/19	0	0.00	5	25.65	25.75	-5	2,690	-0.19%
2019/12/18	16	25.80	0	0.00	25.90	16	2,716	0.59%
2019/12/17	2	25.58	10	26.06	26.00	-8	2,712	-0.29%
2019/12/13	7	24.68	3	24.70	24.45	4	2,543	0.16%
2019/12/12	1	24.55	0	0.00	24.50	1	2,552	0.04%
2019/12/10	0	0.00	4	24.90	25.00	-4	2,573	-0.16%
2019/12/05	2	25.35	0	0.00	25.40	2	2,668	0.07%
2019/12/04	0	0.00	1	25.35	25.35	-1	2,718	-0.04%
2019/12/02	0	0.00	4	24.90	25.30	-4	2,755	-0.15%
2019/11/29	2	25.20	3	25.07	25.10	-1	2,781	-0.04%
2019/11/27	0	0.00	4	25.55	25.50	-4	2,859	-0.14%
2019/11/26	0	0.00	3	25.38	25.30	-3	2,890	-0.10%
2019/11/25	0	0.00	3	25.30	25.35	-3	2,975	-0.10%
2019/11/22	0	0.00	1	25.15	25.10	-1	3,021	-0.03%
2019/11/21	0	0.00	17	25.27	25.25	-17	3,095	-0.55%
2019/11/20	0	0.00	16	25.00	25.15	-16	3,114	-0.51%
2019/11/19	4	24.85	0	0.00	24.95	4	3,187	0.13%
2019/11/18	1	25.00	12	25.05	25.10	-11	3,234	-0.34%
2019/11/14	0	0.00	5	24.25	24.20	-5	3,353	-0.15%
2019/11/13	2	24.25	0	0.00	24.25	2	3,420	0.06%
2019/11/12	1	23.80	0	0.00	24.00	1	3,529	0.03%
2019/11/11	7	23.79	26	24.00	23.75	-19	3,777	-0.50%
2019/11/08	3	24.50	0	0.00	24.40	3	3,857	0.08%
2019/11/07	1	24.10	10	24.30	24.10	-9	4,042	-0.22%
2019/11/06	3	24.37	1	24.45	24.40	2	4,191	0.05%
2019/11/05	12	24.55	0	0.00	24.65	12	4,378	0.27%
2019/11/04	0	0.00	13	24.63	24.85	-13	4,522	-0.29%
2019/11/01	12	23.55	0	0.00	23.85	12	4,556	0.26%
2019/10/31	13	23.86	3	23.85	23.80	10	4,603	0.22%
2019/10/30	0	0.00	1	24.30	24.25	-1	4,649	-0.02%
2019/10/29	20	24.43	1	24.30	24.15	19	4,688	0.41%
2019/10/28	13	24.83	0	0.00	24.70	13	4,713	0.28%
2019/10/23	5	25.11	1	25.50	25.10	4	5,075	0.08%
2019/10/22	1	25.40	0	0.00	25.35	1	5,113	0.02%
2019/10/21	0	0.00	2	25.40	25.50	-2	5,190	-0.04%
2019/10/18	2	25.25	4	25.50	25.30	-2	5,302	-0.04%
2019/10/17	0	0.00	1	25.30	25.35	-1	5,324	-0.02%
2019/10/16	0	0.00	1	25.05	25.15	-1	5,375	-0.02%
2019/10/14	20	24.58	5	25.00	24.95	15	5,453	0.28%
2019/10/07	2	26.00	0	0.00	26.00	2	5,466	0.04%
2019/10/04	1	26.15	1	26.15	26.15	0	5,900	0.00%
2019/10/03	0	0.00	3	26.50	26.40	-3	5,908	-0.05%
2019/10/02	0	0.00	8	26.38	26.60	-8	5,923	-0.14%
2019/10/01	3	25.90	0	0.00	25.90	3	5,902	0.05%
2019/09/27	6	26.29	1	26.25	26.25	5	5,875	0.09%
2019/09/26	0	0.00	12	26.97	26.75	-12	5,850	-0.21%
2019/09/25	7	26.56	0	0.00	26.40	7	5,800	0.12%
2019/09/20	8	26.38	1	26.40	26.55	7	5,942	0.12%
2019/09/19	2	26.55	16	26.55	26.60	-14	5,924	-0.24%
2019/09/17	2	26.75	0	0.00	26.70	2	6,068	0.03%
2019/09/16	2	26.73	0	0.00	26.55	2	6,108	0.03%
2019/09/12	24	27.16	11	27.00	27.05	13	6,061	0.21%
2019/09/11	5	27.15	1	27.05	27.20	4	6,057	0.07%
2019/09/10	1	27.15	0	0.00	27.25	1	6,013	0.02%
2019/09/09	21	27.64	13	27.67	27.70	8	5,964	0.13%
2019/09/06	12	28.05	14	28.18	28.15	-2	5,927	-0.03%
2019/09/05	2	28.60	5	28.75	28.55	-3	5,869	-0.05%
2019/09/04	10	28.58	16	28.50	28.55	-6	5,848	-0.10%
2019/09/03	9	28.55	5	28.61	28.55	4	5,846	0.07%
2019/09/02	17	28.42	0	0.00	28.65	17	5,815	0.29%
2019/08/30	2.2	28.28	20	28.22	28.00	-17.8	5,760	-0.31%
2019/08/29	2	27.80	3	27.45	27.90	-1	5,720	-0.02%
2019/08/28	6	28.23	3.1	28.09	27.60	3	5,675	0.05%
2019/08/27	6	27.58	4	27.30	27.65	2	5,580	0.04%
2019/08/26	11	27.00	21	27.14	26.85	-10	5,536	-0.18%
2019/08/23	17	28.18	9	28.21	28.10	8	5,457	0.15%
2019/08/22	2	28.53	5	28.69	28.45	-3	5,445	-0.06%
2019/08/21	12	28.19	12	28.19	28.25	0	5,355	0.00%
2019/08/20	16	28.53	7	28.51	28.30	9	5,293	0.17%
2019/08/19	5	28.83	5	28.77	28.85	0	5,210	0.00%
2019/08/16	0	0.00	2	28.75	28.65	-2	5,170	-0.04%
2019/08/15	26	28.71	5	29.00	28.75	21	5,126	0.41%
2019/08/14	2	28.80	4	28.40	28.95	-2	5,035	-0.04%
2019/08/13	2	28.25	0	0.00	27.75	2	4,835	0.04%
2019/08/12	3.1	28.85	6	29.04	28.75	-3	4,774	-0.06%
2019/08/08	2	28.53	8	28.60	28.45	-6	4,616	-0.13%
2019/08/07	12	28.32	17	28.49	28.05	-5	4,537	-0.11%
2019/08/06	7	27.28	0	0.00	28.30	7	4,373	0.16%
2019/08/05	60	27.40	3	27.57	27.40	57	4,279	1.33%
2019/08/02	1	27.20	0	0.00	27.15	1	4,223	0.02%
2019/08/01	0	0.00	23	27.56	27.70	-23	4,257	-0.54%
2019/07/31	5	26.77	0	0.00	27.05	5	4,261	0.12%
2019/07/30	7	26.44	0	0.00	26.45	7	4,274	0.16%
2019/07/29	3	27.35	20	27.25	27.20	-17	4,277	-0.40%
2019/07/26	5	27.45	0	0.00	27.40	5	4,281	0.12%
2019/07/25	37	28.02	43	27.62	27.60	-6	4,335	-0.14%
2019/07/23	20	27.00	0	0.00	26.85	20	4,220	0.47%
2019/07/22	10	26.90	21	26.89	26.85	-11	4,182	-0.26%
2019/07/19	2	26.38	16	26.22	26.25	-14	4,201	-0.33%
2019/07/18	15	26.48	0	0.00	26.20	15	4,231	0.35%
2019/07/17	0	0.00	5	26.40	26.80	-5	4,239	-0.12%
2019/07/15	5	25.80	0	0.00	26.15	5	4,274	0.12%
2019/07/12	1	26.10	9	26.13	26.00	-8	4,254	-0.19%
2019/07/11	2	25.70	0	0.00	25.70	2	4,226	0.05%
2019/07/10	12	26.41	15	26.32	25.60	-3	4,243	-0.07%
2019/07/09	13	25.59	3	25.80	25.90	10	3,908	0.26%
2019/06/27	0	0.00	1	26.05	25.25	-1	4,034	-0.02%
2019/06/24	0	0.00	7	25.00	25.30	-7	3,877	-0.18%
2019/06/21	1	24.80	8	24.73	24.50	-7	3,881	-0.18%
2019/06/20	0	0.00	2	24.30	24.20	-2	3,937	-0.05%
2019/06/19	2	23.90	0	0.00	24.10	2	4,187	0.05%
2019/06/17	0.5	23.85	0	0.00	23.85	0.5	4,349	0.01%
2019/06/14	0	0.00	1	23.85	23.80	-1	4,476	-0.02%
2019/06/13	3	23.80	3	23.85	23.70	0	4,689	0.00%
2019/06/11	3	23.90	15	23.80	24.00	-12	4,791	-0.25%
2019/06/10	2	23.30	3	23.40	23.50	-1	4,787	-0.02%
2019/06/06	1	23.05	0	0.00	23.05	1	4,814	0.02%
2019/06/05	1	23.00	10	23.08	23.10	-9	4,819	-0.19%
2019/06/03	12	23.06	0	0.00	23.00	12	4,929	0.24%
2019/05/31	0	0.00	4	23.50	23.45	-4	5,027	-0.08%
2019/05/30	1	22.65	0	0.00	23.20	1	5,063	0.02%
2019/05/29	0	0.00	9	22.80	22.60	-9	5,109	-0.18%
2019/05/27	2	23.20	0	0.00	23.15	2	5,149	0.04%
2019/05/24	2	23.38	0	0.00	23.25	2	5,207	0.04%
2019/05/23	3	23.62	0	0.00	23.30	3	5,218	0.06%
2019/05/22	3	24.25	5	24.55	24.15	-2	5,200	-0.04%
2019/05/21	3	24.30	1	24.45	24.45	2	5,226	0.04%
2019/05/20	4	24.34	0	0.00	24.75	4	5,249	0.08%
2019/05/17	1	24.60	0	0.00	24.25	1	5,221	0.02%
2019/05/16	0	0.00	1	24.80	24.30	-1	5,180	-0.02%
2019/05/15	0	0.00	5	25.12	25.05	-5	5,164	-0.10%
2019/05/14	1	24.60	0	0.00	24.80	1	5,107	0.02%
2019/05/13	0	0.00	6	24.74	24.55	-6	5,084	-0.12%
2019/05/10	1	24.55	4	24.38	24.10	-3	5,034	-0.06%
2019/05/09	2	24.15	6	24.43	24.20	-4	4,995	-0.08%
2019/05/08	7	25.28	17	25.30	25.35	-10	4,909	-0.20%
2019/05/07	6	25.78	9	25.91	25.70	-3	4,836	-0.06%
2019/05/06	1	25.80	0	0.00	25.10	1	4,785	0.02%
2019/05/03	4	26.05	4	26.20	26.40	0	4,701	0.00%
2019/05/02	6	26.04	25	26.17	26.25	-19	4,671	-0.41%
2019/04/30	8	25.90	3	25.83	26.00	5	4,622	0.11%
2019/04/29	3	25.37	0	0.00	25.00	3	4,407	0.07%
2019/04/25	0	0.00	12	25.67	25.15	-12	4,519	-0.27%
2019/04/24	0	0.00	2	25.45	25.45	-2	4,551	-0.04%
2019/04/23	4	24.93	1	25.10	25.20	3	4,545	0.07%
2019/04/22	6	24.84	3	25.17	25.10	3	4,548	0.07%
2019/04/19	1	24.30	0	0.00	24.20	1	4,467	0.02%
2019/04/18	3	24.33	0	0.00	23.90	3	4,501	0.07%
2019/04/17	0	0.00	1	24.50	24.55	-1	4,630	-0.02%
2019/04/16	25	24.62	2	24.65	24.50	23	4,820	0.48%
2019/04/15	0	0.00	2	24.05	24.65	-2	4,989	-0.04%
2019/04/12	3	23.67	3	23.57	23.60	0	4,914	0.00%
2019/04/11	3	24.00	2	23.85	23.70	1	4,911	0.02%
2019/04/10	0	0.00	11	24.20	24.10	-11	4,887	-0.23%
2019/04/09	11	23.70	3	23.62	23.85	8	4,821	0.17%
2019/04/08	1	23.70	7	23.80	23.75	-6	4,839	-0.12%
2019/04/03	1	23.50	8	23.51	23.50	-7	4,805	-0.15%
2019/04/02	0	0.00	10	23.30	23.40	-10	4,795	-0.21%
2019/03/29	1	22.90	0	0.00	23.00	1	4,726	0.02%
2019/03/28	19	22.96	1	23.05	22.90	18	4,701	0.38%
2019/03/27	1	23.60	0	0.00	23.50	1	4,650	0.02%
2019/03/26	12	23.63	2	23.80	23.40	10	4,622	0.22%
2019/03/25	2	23.85	7	23.81	23.75	-5	4,553	-0.11%
2019/03/22	16	25.21	2	25.45	24.85	14	4,557	0.31%
2019/03/21	9	26.54	48	26.44	26.10	-39	4,316	-0.90%
2019/03/20	8	25.92	0	0.00	26.05	8	4,214	0.19%
2019/03/19	31	26.47	25	26.10	26.10	6	4,218	0.14%
2019/03/18	10	25.82	11	26.09	26.50	-1	4,208	-0.02%
2019/03/14	5	25.35	0	0.00	25.35	5	3,996	0.13%
2019/03/12	1	25.40	4	25.35	25.05	-3	3,954	-0.08%
2019/03/07	7	25.09	0	0.00	25.10	7	4,007	0.17%
2019/03/06	5	25.53	1	25.70	25.70	4	3,941	0.10%
2019/02/27	1	24.30	0	0.00	24.55	1	3,807	0.03%
2019/02/26	1	24.60	0	0.00	24.50	1	3,815	0.03%
2019/02/25	1	25.00	0	0.00	24.95	1	3,835	0.03%
2019/02/22	0	24.80	0	0.00	24.90	0	3,808	0.00%
2019/02/20	1	24.40	0	0.00	24.50	1	3,817	0.03%
2019/02/19	0	0.00	3	24.58	24.70	-3	3,789	-0.08%
2019/02/15	1	24.70	0	0.00	24.80	1	3,812	0.03%
2019/02/13	0	0.00	4	25.00	24.95	-4	3,803	-0.11%
2019/02/11	2	24.60	0	0.00	24.90	2	3,795	0.05%
2019/01/30	0	0.00	1	24.55	24.60	-1	3,776	-0.03%
2019/01/29	3	24.63	0	0.00	24.45	3	3,774	0.08%
2019/01/28	2	24.95	7	25.04	24.90	-5	3,750	-0.13%
2019/01/25	1	24.70	0	0.00	24.65	1	3,756	0.03%
2019/01/24	0	0.00	1	24.70	24.65	-1	3,746	-0.03%
2019/01/23	0	24.80	3	24.85	24.80	-3	3,737	-0.08%
2019/01/22	0	25.05	12	25.16	25.05	-12	3,719	-0.32%
2019/01/21	0	25.30	6	25.30	25.35	-6	3,653	-0.16%
2019/01/18	2	25.30	0	0.00	25.30	2	3,642	0.05%
2019/01/17	9	25.61	1	25.70	25.30	8	3,618	0.22%
2019/01/16	8	25.56	7	25.68	26.10	1	3,458	0.03%
2019/01/15	5	25.30	0	0.00	25.05	5	3,279	0.15%
2019/01/14	4	25.63	9	24.73	24.85	-5	3,222	-0.16%
2019/01/11	3	25.68	12	25.66	25.10	-9	3,158	-0.28%
2019/01/10	9	25.43	6	25.43	25.75	3	3,087	0.10%
2019/01/09	0	0.00	1	25.50	25.50	-1	3,015	-0.03%
2019/01/08	5	24.94	2	24.90	25.45	3	2,864	0.10%
2019/01/07	0	0.00	3	23.65	24.50	-3	2,643	-0.11%
2019/01/04	2	22.15	3	22.20	22.70	-1	2,411	-0.04%
2019/01/03	0	0.00	3	22.95	22.75	-3	2,429	-0.12%
2019/01/02	1	23.40	2	23.40	23.00	-1	2,447	-0.04%
2018/12/28	0	0.00	2	22.75	22.95	-2	2,429	-0.08%
2018/12/27	1	22.90	3	23.18	22.90	-2	2,451	-0.08%
2018/12/26	1	22.65	1	22.30	22.25	0	2,410	0.00%
2018/12/25	0	0.00	1	22.95	22.65	-1	2,408	-0.04%
2018/12/24	5	22.98	5	22.94	23.05	0	2,406	0.00%
2018/12/22	0	0.00	5	22.51	22.55	-5	2,398	-0.21%
2018/12/21	0	0.00	3	22.23	22.50	-3	2,488	-0.12%
2018/12/19	2	22.95	0	0.00	22.70	2	2,485	0.08%
2018/12/18	5	22.67	0	0.00	22.75	5	2,476	0.20%
2018/12/17	17	23.34	0	0.00	23.00	17	2,441	0.70%
2018/12/14	1	22.95	1	23.00	23.15	0	2,315	0.00%
2018/12/13	31	23.01	0	0.00	23.05	31	2,299	1.35%
2018/12/12	7	22.87	1	22.95	23.00	6	2,257	0.27%
2018/12/11	22	22.77	32	22.64	22.80	-10	2,201	-0.45%
2018/12/10	1	21.55	20	21.70	21.55	-19	2,095	-0.91%
2018/12/07	0	0.00	2	22.05	22.15	-2	2,086	-0.10%
2018/12/06	12	21.76	0	0.00	21.30	12	2,067	0.58%
2018/12/05	6	22.10	0	0.00	22.25	6	2,033	0.30%
2018/12/04	0	0.00	10	22.97	22.45	-10	2,034	-0.49%
2018/12/03	8	22.10	10	22.08	22.10	-2	1,968	-0.10%
2018/11/30	0	0.00	1	21.60	21.60	-1	1,946	-0.05%
2018/11/29	3	21.48	0	0.00	21.45	3	1,929	0.16%
2018/11/27	0	0.00	3	21.00	20.95	-3	1,876	-0.16%
2018/11/26	0	0.00	4	20.69	20.80	-4	1,855	-0.22%
2018/11/23	7	20.59	3	20.15	20.10	4	1,839	0.22%
2018/11/22	5	21.02	1	21.05	20.80	4	1,808	0.22%
2018/11/21	1	20.90	1	20.95	21.00	0	1,804	0.00%
2018/11/20	7	20.70	8	20.58	20.75	-1	1,819	-0.05%
2018/11/19	3	20.35	0	0.00	20.45	3	1,782	0.17%
2018/11/14	1	19.75	0	0.00	19.85	1	1,708	0.06%
2018/11/08	0	0.00	1	19.60	19.50	-1	1,833	-0.05%
2018/11/05	2	19.05	0	0.00	19.00	2	2,079	0.10%
2018/11/02	1	19.05	4	18.94	18.95	-3	2,120	-0.14%
2018/11/01	1	18.60	0	0.00	18.55	1	2,130	0.05%
2018/10/30	0	0.00	1	17.55	17.80	-1	2,173	-0.05%
2018/10/25	2	17.50	0	0.00	17.15	2	2,460	0.08%
2018/10/24	0	0.00	0.6	18.40	18.40	-0.6	2,454	-0.02%
2018/10/22	1	19.10	0	0.00	19.05	1	2,509	0.04%
2018/10/16	0	0.00	8	18.64	18.60	-8	2,626	-0.30%
2018/10/15	1	18.20	2	18.23	18.15	-1	2,671	-0.04%
2018/10/12	1	17.85	0	0.00	18.10	1	2,776	0.04%
2018/10/11	2	18.00	1	18.10	18.00	1	3,116	0.03%
2018/10/05	1	21.00	0	0.00	20.65	1	3,690	0.03%
2018/10/04	0	0.00	6	21.68	21.50	-6	3,714	-0.16%
2018/10/01	1	22.95	0	0.00	22.90	1	3,853	0.03%
2018/09/28	1	23.50	1	23.40	23.30	0	3,882	0.00%
2018/09/26	0	0.00	3	22.55	22.50	-3	4,218	-0.07%
2018/09/12	0	0.00	1	21.15	21.15	-1	4,668	-0.02%
2018/09/10	1	20.90	3	21.35	20.90	-2	4,725	-0.04%
2018/09/07	1	21.80	10	21.90	21.60	-9	4,720	-0.19%
2018/08/31	1	22.85	0	0.00	22.85	1	5,015	0.02%
2018/08/30	1	23.05	0	0.00	22.90	1	5,186	0.02%
2018/08/29	0	0.00	1	22.85	23.00	-1	5,219	-0.02%
2018/08/28	1	22.90	0	0.00	22.95	1	5,366	0.02%
2018/08/27	1	23.00	5	22.91	23.00	-4	5,638	-0.07%
2018/08/22	3	21.97	0	0.00	21.85	3	5,857	0.05%
2018/08/21	1	22.10	1	22.10	22.10	0	5,885	0.00%
2018/08/20	4	21.70	40	21.50	21.60	-36	5,914	-0.61%
2018/08/17	0	0.00	2	22.43	22.15	-2	5,887	-0.03%
2018/08/16	1	22.10	18	21.94	22.00	-17	5,863	-0.29%
2018/08/15	4	22.66	2	22.20	22.20	2	5,832	0.03%
2018/08/14	2	23.20	0	0.00	23.05	2	5,802	0.03%
2018/08/13	19	23.76	5	23.65	23.60	14	5,750	0.24%
2018/08/10	0	0.00	1	26.15	26.15	-1	5,663	-0.02%
2018/08/08	0	0.00	1	26.80	26.55	-1	5,753	-0.02%
2018/08/07	1	26.85	0	0.00	26.85	1	5,736	0.02%
2018/08/03	41	27.47	4	27.59	27.35	37	5,726	0.65%
2018/08/02	1	26.85	3	26.85	26.85	-2	5,497	-0.04%
2018/07/30	1	26.90	0	0.00	26.90	1	5,434	0.02%
2018/07/27	0	0.00	2	26.75	27.25	-2	5,423	-0.04%
2018/07/23	0	0.00	6	26.80	26.55	-6	5,329	-0.11%
2018/07/20	3	27.28	1	27.30	27.05	2	5,289	0.04%
2018/07/18	24	28.51	18	28.46	27.90	6	5,190	0.12%
2018/07/17	1	27.50	5	27.80	27.50	-4	4,869	-0.08%
2018/07/16	7	27.86	2	27.88	28.00	5	4,833	0.10%
2018/07/13	16	28.60	3	28.43	28.45	13	4,685	0.28%
2018/07/11	5	27.88	3	28.13	27.50	2	4,306	0.05%
2018/07/10	1	27.50	0	0.00	27.90	1	4,296	0.02%
2018/07/09	1	27.20	0	0.00	27.20	1	4,301	0.02%
2018/07/05	3	27.30	0	0.00	27.00	3	4,321	0.07%
2018/07/04	21	27.93	36	28.08	27.90	-15	4,324	-0.35%
2018/07/03	0	0.00	3	27.30	27.15	-3	4,011	-0.07%
2018/07/02	1	27.00	0	0.00	26.85	1	4,016	0.02%
2018/06/29	2	27.55	1	27.30	27.25	1	3,991	0.03%
2018/06/27	20	26.25	0	0.00	26.10	20	3,951	0.51%
2018/06/25	0	0.00	2	27.18	26.70	-2	3,974	-0.05%
2018/06/22	2	27.28	0	0.00	27.15	2	4,015	0.05%
2018/06/21	2	27.75	3	28.07	27.95	-1	3,998	-0.03%
2018/06/20	2	26.95	1	26.80	27.45	1	3,963	0.03%
2018/06/19	0	0.00	1	27.30	27.20	-1	4,013	-0.02%
2018/06/15	0	0.00	2	27.50	27.50	-2	4,095	-0.05%
2018/06/12	0	0.00	1	28.20	27.85	-1	4,166	-0.02%
2018/06/11	1	27.50	2	27.50	27.40	-1	4,093	-0.02%
2018/06/08	2	27.95	0	0.00	27.70	2	4,127	0.05%
2018/06/07	9	27.92	9	27.98	27.65	0	4,144	0.00%
2018/06/06	2.1	27.30	0	0.00	27.35	2.1	4,114	0.05%
2018/06/05	15	27.39	4	27.35	27.00	11	4,531	0.24%
2018/06/04	11	28.06	8	28.27	28.05	3	4,582	0.07%
2018/06/01	7.1	27.38	11	27.31	27.35	-3.9	4,392	-0.09%
2018/05/31	5.3	26.52	2	26.65	26.50	3.3	4,412	0.08%
2018/05/30	1	26.05	0	0.00	25.90	1	4,538	0.02%
2018/05/29	3	26.18	6	26.11	26.25	-3	4,596	-0.07%
2018/05/28	4	25.85	1	26.15	26.05	3	4,630	0.06%
2018/05/25	0	0.00	3	25.57	25.35	-3	4,770	-0.06%
2018/05/24	1	25.65	1	25.80	25.35	0	4,822	0.00%
2018/05/23	0	0.00	1	25.85	25.60	-1	4,885	-0.02%
2018/05/22	5	26.00	0	0.00	25.75	5	4,910	0.10%
2018/05/21	1.1	25.41	2	25.40	25.70	-0.9	5,034	-0.02%
2018/05/18	4	25.68	1	25.70	25.40	3	5,176	0.06%
2018/05/17	0	0.00	9	25.42	26.10	-9	5,161	-0.17%
2018/05/16	1	24.25	1	24.25	24.50	0	5,055	0.00%
2018/05/14	1	24.00	0	0.00	24.00	1	5,303	0.02%
2018/05/11	5	24.50	0	0.00	24.10	5	5,357	0.09%
2018/05/09	2	24.15	0	0.00	24.05	2	5,416	0.04%
2018/05/04	3	24.12	5	24.24	24.10	-2	5,637	-0.04%
2018/05/03	1	24.10	5	23.92	23.80	-4	5,763	-0.07%
2018/05/02	4	24.13	0	0.00	24.00	4	5,954	0.07%
2018/04/26	2	24.10	2	23.98	23.55	0	6,682	0.00%
2018/04/24	3	24.00	0	0.00	23.90	3	7,255	0.04%
2018/04/20	2	25.20	4	25.26	25.20	-2	7,393	-0.03%
2018/04/19	20	25.70	0	0.00	25.50	20	7,480	0.27%
2018/04/18	1	25.50	0	0.00	25.50	1	7,755	0.01%
2018/04/17	4	26.14	0	0.00	25.80	4	7,945	0.05%
2018/04/16	8	26.93	1	26.65	26.60	7	8,233	0.09%
2018/04/13	0	0.00	1	26.70	26.75	-1	8,566	-0.01%
2018/04/12	3	26.25	0	0.00	26.25	3	9,242	0.03%
2018/04/11	3	26.73	20	27.00	26.70	-17	10,411	-0.16%
2018/04/10	2	26.43	4	26.40	26.55	-2	11,292	-0.02%
2018/04/09	3	25.43	14	25.50	25.25	-11	11,603	-0.09%
2018/04/03	5	26.04	6	26.10	25.85	-1	11,754	-0.01%
2018/03/29	5	27.00	1	27.00	27.00	4	11,807	0.03%
2018/03/28	0	0.00	1	27.30	27.00	-1	11,817	-0.01%
2018/03/27	0	0.00	5	27.50	27.50	-5	11,825	-0.04%
2018/03/26	1	27.15	12	26.88	26.80	-11	11,834	-0.09%
2018/03/23	12	26.60	0	0.00	26.75	12	11,831	0.10%
2018/03/22	5	27.40	2	27.50	27.35	3	11,738	0.03%
2018/03/20	12	27.25	1	27.15	27.15	11	11,863	0.09%
2018/03/19	6	27.99	0	0.00	27.90	6	11,893	0.05%
2018/03/16	6	28.18	0	0.00	28.20	6	11,875	0.05%
2018/03/14	4	28.03	0	0.00	27.95	4	11,906	0.03%
2018/03/13	3	28.40	0	0.00	28.45	3	11,883	0.03%
2018/03/12	1	28.50	13	28.48	28.35	-12	11,841	-0.10%
2018/03/09	3	29.90	15	29.91	29.20	-12	11,816	-0.10%
2018/03/08	15	28.75	0	0.00	28.75	15	11,452	0.13%
2018/03/07	12	28.39	0	0.00	28.50	12	11,450	0.10%
2018/03/06	3	28.58	1	28.50	28.75	2	11,513	0.02%
2018/03/05	11	28.65	7	28.89	28.45	4	11,389	0.04%
2018/03/02	4	28.19	17	28.14	28.15	-13	11,353	-0.11%
2018/03/01	0	0.00	2	27.68	27.95	-2	11,737	-0.02%
2018/02/27	9	27.95	6	28.06	27.80	3	11,967	0.03%
2018/02/26	1	27.15	1	27.25	27.00	0	12,038	0.00%
2018/02/23	2	27.43	1	27.45	27.45	1	12,002	0.01%
2018/02/22	6	27.11	15	27.12	27.25	-9	11,994	-0.08%
2018/02/21	13	26.56	3	26.75	27.50	10	11,995	0.08%
2018/02/12	2	25.50	2	25.68	25.45	0	11,913	0.00%
2018/02/09	2	24.35	11	24.87	25.00	-9	11,890	-0.08%
2018/02/08	3	25.02	0	0.00	25.10	3	11,927	0.03%
2018/02/07	31	25.61	6	25.68	25.25	25	11,965	0.21%
2018/02/06	9	25.71	0	0.00	25.10	9	12,043	0.07%
2018/02/05	1	27.15	0	0.00	27.40	1	12,214	0.01%
2018/02/02	7	27.96	0	0.00	27.95	7	12,207	0.06%
2018/02/01	2	28.48	2	28.25	27.95	0	12,226	0.00%
2018/01/30	0	0.00	4	28.28	28.05	-4	12,234	-0.03%
2018/01/29	10	28.23	3	28.20	28.40	7	12,159	0.06%
2018/01/26	6	27.88	1	28.05	27.70	5	12,089	0.04%
2018/01/25	13	28.75	11	28.70	28.10	2	11,968	0.02%
2018/01/24	1	29.25	1	29.00	29.30	0	11,793	0.00%
2018/01/23	2	29.15	15	29.37	29.05	-13	11,701	-0.11%
2018/01/22	18	30.99	5	30.78	30.30	13	11,422	0.11%
2018/01/19	21	30.88	78	30.43	30.70	-57	11,212	-0.51%
2018/01/18	4	29.60	5	29.70	29.35	-1	10,752	-0.01%
2018/01/17	4	29.45	2	29.53	29.45	2	10,698	0.02%
2018/01/16	3	29.60	2	29.75	29.50	1	10,612	0.01%
2018/01/15	10	29.55	0	0.00	29.35	10	10,510	0.10%
2018/01/12	15	30.10	18	30.41	30.05	-3	10,468	-0.03%
2018/01/11	13.5	29.61	11	29.60	29.55	2.5	10,156	0.02%
2018/01/10	30	29.41	39	29.53	29.10	-9	9,979	-0.09%
2018/01/09	61	30.09	24	29.90	30.20	37	9,679	0.38%
2018/01/08	14	31.12	21	31.20	30.60	-7	9,315	-0.08%
2018/01/05	53	30.75	48	30.64	31.20	5	8,612	0.06%
2018/01/04	28	27.77	21	27.60	28.95	7	7,454	0.09%
2018/01/03	9	26.60	3	26.35	26.35	6	6,544	0.09%
2018/01/02	13	25.76	6	25.84	25.95	7	6,204	0.11%