正文 (4906)-群益金鼎-海山券商分點個股進出

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－群益金鼎-海山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	35.10	3	35.50	35.45	0	5,100	0.00%
2024/11/20	0	0.00	1	35.15	35.00	-1	5,263	-0.02%
2024/11/19	1	34.80	6	34.93	35.35	-5	5,528	-0.09%
2024/11/18	1	35.00	1	34.65	34.65	0	5,626	0.00%
2024/11/12	0	0.00	12	35.81	35.80	-12	6,106	-0.20%
2024/11/11	5	35.44	5	35.65	35.45	0	6,139	0.00%
2024/11/08	8	36.63	5	36.85	36.10	3	6,207	0.05%
2024/11/07	0	0.00	10	37.45	37.45	-10	6,205	-0.16%
2024/11/06	0	0.00	6	36.72	36.90	-6	6,173	-0.10%
2024/11/05	4	35.88	0	0.00	36.10	4	6,233	0.06%
2024/11/04	1	36.30	2	36.25	36.35	-1	6,384	-0.02%
2024/11/01	0	0.00	2	35.50	35.85	-2	6,544	-0.03%
2024/10/28	0.2	36.50	0	0.00	36.50	0.2	6,811	0.00%
2024/10/25	1	36.65	0	0.00	36.65	1	6,912	0.01%
2024/10/24	5	36.96	0	0.00	36.90	5	7,031	0.07%
2024/10/23	2	37.00	0	0.00	37.10	2	7,139	0.03%
2024/10/22	0	0.00	3	37.20	37.15	-3	7,342	-0.04%
2024/10/21	0	0.00	1	36.90	37.00	-1	7,589	-0.01%
2024/10/18	1	36.20	3	36.40	36.35	-2	7,954	-0.03%
2024/10/17	28	36.83	1	37.00	36.70	27	8,475	0.32%
2024/10/15	2	36.35	4	36.85	36.25	-2	9,745	-0.02%
2024/10/11	1	36.15	0	0.00	36.15	1	10,022	0.01%
2024/10/09	0	0.00	1	38.50	38.05	-1	10,254	-0.01%
2024/10/08	1	37.60	9	37.79	37.85	-8	10,677	-0.07%
2024/10/04	0	0.00	0.1	38.50	38.15	-0.1	11,749	0.00%
2024/10/01	0.1	38.35	0	0.00	38.60	0.1	11,972	0.00%
2024/09/30	1	38.75	1	38.75	38.35	0	12,181	0.00%
2024/09/27	20	39.75	0	0.00	39.40	20	12,823	0.16%
2024/09/26	4	40.86	1	41.30	39.95	3	13,932	0.02%
2024/09/25	2	40.63	5	40.81	40.40	-3	13,940	-0.02%
2024/09/24	4	39.78	1	39.65	39.90	3	13,942	0.02%
2024/09/20	2	40.80	2	41.55	40.50	0	14,079	0.00%
2024/09/19	2	40.85	0	0.00	40.80	2	14,123	0.01%
2024/09/18	3	41.60	2	40.85	40.85	1	14,161	0.01%
2024/09/16	6	41.28	22	42.13	41.90	-16	14,162	-0.11%
2024/09/13	7	40.29	9	40.24	40.40	-2	14,045	-0.01%
2024/09/12	2	39.00	0	0.00	39.05	2	14,037	0.01%
2024/09/10	1	39.10	10	39.50	39.10	-9	14,167	-0.06%
2024/09/06	7	39.65	1	39.50	39.50	6	14,386	0.04%
2024/09/05	13	40.96	8	39.79	39.50	5	14,642	0.03%
2024/09/04	4	41.13	7	41.09	40.85	-3	14,752	-0.02%
2024/09/03	39	43.40	17	42.88	42.70	22	14,838	0.15%
2024/09/02	20	43.43	16	43.21	42.85	4	14,807	0.03%
2024/08/30	5	42.99	1	42.85	42.30	4	14,724	0.03%
2024/08/29	4	42.79	11	42.75	43.05	-7	14,816	-0.05%
2024/08/28	9	43.08	24	43.11	42.85	-15	14,827	-0.10%
2024/08/27	13	42.88	0	0.00	42.90	13	14,992	0.09%
2024/08/26	0	0.00	3	42.25	42.45	-3	15,190	-0.02%
2024/08/23	4	42.34	0	0.00	42.60	4	15,315	0.03%
2024/08/22	11	42.13	10	42.27	42.20	1	15,511	0.01%
2024/08/21	4	42.45	18	42.45	42.25	-14	15,930	-0.09%
2024/08/20	3	41.42	6	41.32	41.10	-3	15,710	-0.02%
2024/08/19	16	41.26	6	41.16	41.20	10	15,663	0.06%
2024/08/16	7	40.21	0	0.00	40.10	7	15,746	0.04%
2024/08/14	6	38.25	1	38.20	38.15	5	15,865	0.03%
2024/08/13	3	37.55	0	0.00	38.25	3	15,846	0.02%
2024/08/12	2	37.85	0	0.00	37.90	2	15,803	0.01%
2024/08/09	0	0.00	1	38.85	38.50	-1	15,715	-0.01%
2024/08/08	1	38.65	1	38.30	38.50	0	15,647	0.00%
2024/08/07	16	38.93	12	39.15	39.20	4	15,622	0.03%
2024/08/06	7	38.10	7	36.99	37.75	0	15,532	0.00%
2024/08/05	8	37.98	16	37.55	37.50	-8	15,367	-0.05%
2024/08/02	2	42.18	13	42.30	41.65	-11	15,212	-0.07%
2024/08/01	2	44.25	2	44.03	44.00	0	15,144	0.00%
2024/07/31	10	43.26	1	43.30	42.55	9	14,978	0.06%
2024/07/30	3	42.10	0	0.00	42.95	3	14,908	0.02%
2024/07/26	5	42.20	10	42.37	42.45	-5	14,669	-0.03%
2024/07/23	101	43.00	3.1	42.86	43.45	97.9	14,559	0.67%	大買/
2024/07/22	11	43.44	39	41.58	41.30	-28	14,346	-0.20%
2024/07/19	13	44.13	10	44.30	44.30	3	14,073	0.02%
2024/07/18	31	44.62	57	44.21	44.00	-26	13,700	-0.19%
2024/07/17	37	44.91	108	44.22	43.50	-71	13,161	-0.54%	大賣/
2024/07/16	33	43.89	112	43.90	45.80	-79	12,452	-0.63%	大賣/
2024/07/15	5	42.10	31	41.68	41.65	-26	11,813	-0.22%
2024/07/12	5	42.71	20	42.64	42.45	-15	11,688	-0.13%
2024/07/11	22	43.25	3	43.50	43.55	19	11,503	0.17%
2024/07/10	82	42.52	4	42.88	42.45	78	11,254	0.69%
2024/07/09	17	41.15	40	40.93	40.95	-23	10,835	-0.21%
2024/07/08	158	40.94	18	40.87	41.00	140	10,171	1.38%	大買/鉅額交易
2024/07/05	19	40.09	1	39.80	39.80	18	9,743	0.18%
2024/07/04	20	39.42	6	39.13	39.35	14	9,578	0.15%
2024/07/03	39	40.59	21	40.57	39.80	18	9,408	0.19%
2024/07/02	12	40.04	25.1	40.24	40.60	-13.1	8,719	-0.15%
2024/06/28	10	36.98	2	37.05	36.80	8	7,598	0.11%
2024/06/27	1	37.40	4	37.38	36.85	-3	7,572	-0.04%
2024/06/26	4.1	36.85	0	0.00	36.80	4.1	7,530	0.05%
2024/06/25	1	37.40	7	37.86	37.90	-6	7,453	-0.08%
2024/06/24	2	38.23	6	37.98	37.90	-4	7,382	-0.05%
2024/06/21	1	38.50	0	0.00	38.40	1	7,387	0.01%
2024/06/20	1	38.35	0	0.00	38.35	1	7,338	0.01%
2024/06/19	1	38.20	0	0.00	37.90	1	7,330	0.01%
2024/06/18	2	38.33	0	0.00	37.85	2	7,294	0.03%
2024/06/14	8	38.66	3	38.97	38.55	5	7,214	0.07%
2024/06/13	15	38.76	5	38.66	38.05	10	7,129	0.14%
2024/06/12	15.4	38.62	4	38.86	38.80	11.4	7,069	0.16%
2024/06/11	11	38.42	2	37.98	38.25	9	6,908	0.13%
2024/06/07	2.6	38.39	9	38.48	38.20	-6.4	6,747	-0.09%
2024/06/06	2	38.28	34	38.50	38.30	-32	6,627	-0.48%
2024/06/05	2	38.40	7	38.18	37.80	-5	6,419	-0.08%
2024/06/04	1	38.55	27	38.01	38.05	-26	6,414	-0.41%
2024/06/03	1	37.35	0	0.00	37.70	1	6,453	0.02%
2024/05/31	33	37.98	17	37.59	37.00	16	6,649	0.24%
2024/05/30	11	38.30	20.1	38.46	38.00	-9.1	7,831	-0.12%
2024/05/29	7	38.25	15	38.10	38.00	-8	8,025	-0.10%
2024/05/28	50	38.19	14	38.01	37.95	36	7,758	0.46%
2024/05/27	47	37.18	29	37.22	37.35	18	7,378	0.24%
2024/05/24	0	0.00	4	35.44	35.35	-4	6,845	-0.06%
2024/05/23	0.1	35.10	3	35.00	35.00	-2.9	6,842	-0.04%
2024/05/22	14.1	35.68	10	36.07	35.40	4.1	6,864	0.06%
2024/05/21	8	35.03	0	0.00	35.20	8	6,687	0.12%
2024/05/20	4	35.50	6	34.58	35.50	-2	6,642	-0.03%
2024/05/17	14	34.29	2	34.43	34.10	12	6,333	0.19%
2024/05/16	0	0.00	7	34.15	34.15	-7	6,340	-0.11%
2024/05/15	2	33.90	0	0.00	33.95	2	6,340	0.03%
2024/05/13	0	0.00	3	33.72	33.90	-3	6,420	-0.05%
2024/05/10	0	0.00	1	33.35	33.40	-1	6,626	-0.02%
2024/05/09	0	0.00	10	33.45	33.30	-10	6,780	-0.15%
2024/05/08	0	0.00	1	33.75	33.75	-1	6,787	-0.01%
2024/05/07	6	33.46	0	0.00	33.15	6	6,815	0.09%
2024/05/06	1	33.45	0	0.00	33.55	1	6,878	0.01%
2024/05/03	4	33.44	0	0.00	33.30	4	6,909	0.06%
2024/04/30	5	33.30	0	0.00	33.25	5	7,018	0.07%
2024/04/23	0	0.00	0.1	32.69	32.55	-0.1	7,404	0.00%
2024/04/19	5	32.24	1	32.35	32.20	4	7,766	0.05%
2024/04/16	5.1	33.00	1	33.70	32.70	4.1	7,740	0.05%
2024/04/15	0	0.00	1	34.20	34.10	-1	7,693	-0.01%
2024/04/12	1	34.65	0	0.00	34.55	1	7,674	0.01%
2024/04/09	2	34.05	0	0.00	34.05	2	7,659	0.03%
2024/04/02	2	34.10	0	0.00	34.10	2	7,621	0.03%
2024/03/29	0	0.00	4	34.10	34.10	-4	7,575	-0.05%
2024/03/28	2	34.28	0	0.00	34.20	2	7,639	0.03%
2024/03/26	6	34.57	0	0.00	34.40	6	7,678	0.08%
2024/03/25	0	0.00	4	35.29	35.30	-4	7,627	-0.05%
2024/03/22	0	0.00	0.1	35.10	35.10	-0.1	7,653	0.00%
2024/03/21	0	0.00	1	34.80	34.80	-1	7,663	-0.01%
2024/03/18	1	34.55	1	34.75	35.10	0	8,333	0.00%
2024/03/15	3	34.45	0	0.00	34.30	3	8,602	0.03%
2024/03/14	5	34.85	3	34.85	34.90	2	8,679	0.02%
2024/03/13	0	0.00	3	35.70	35.65	-3	8,912	-0.03%
2024/03/12	9	36.22	8	36.09	36.15	1	8,880	0.01%
2024/03/11	3	36.18	3	36.20	36.15	0	8,786	0.00%
2024/03/08	22	36.91	24	36.36	35.95	-2	8,713	-0.02%
2024/03/07	10	37.82	8	36.80	36.80	2	8,577	0.02%
2024/03/06	14	38.61	38	38.56	38.35	-24	8,253	-0.29%
2024/03/05	46	39.82	51.6	39.75	39.50	-5.6	7,969	-0.07%
2024/03/04	15	38.11	7	38.10	38.70	8	6,493	0.12%
2024/02/29	0	35.15	0	0.00	35.40	0	5,991	0.00%
2024/02/27	0	35.70	0	0.00	35.25	0	5,974	0.00%
2024/02/26	1	36.40	1	36.25	36.00	0	5,965	0.00%
2024/02/23	6	36.73	7	36.06	35.90	-1	5,955	-0.02%
2024/02/22	3	36.55	6.1	36.31	36.35	-3.1	6,002	-0.05%
2024/02/21	0	0.00	5	36.05	36.05	-5	5,965	-0.08%
2024/02/19	3	35.87	0	0.00	35.95	3	5,940	0.05%
2024/02/16	7	35.70	0	0.00	35.65	7	5,922	0.12%
2024/02/15	0	0.00	1	35.45	35.70	-1	5,925	-0.02%
2024/02/05	2	35.15	1	35.40	35.10	1	5,887	0.02%
2024/02/02	7	36.26	0	0.00	36.00	7	5,862	0.12%
2024/02/01	1	36.25	5	36.20	36.20	-4	5,732	-0.07%
2024/01/31	1	35.70	0	0.00	35.60	1	5,626	0.02%
2024/01/30	0	0.00	1	35.75	35.75	-1	5,649	-0.02%
2024/01/24	7	36.03	0	0.00	35.80	7	5,703	0.12%
2024/01/22	1	35.70	1	35.75	35.85	0	5,625	0.00%
2024/01/19	1	34.85	0	0.00	34.80	1	5,467	0.02%
2024/01/18	3	34.87	0	0.00	35.20	3	5,445	0.06%
2024/01/17	3	35.30	1	35.70	35.35	2	5,398	0.04%
2024/01/16	1	36.05	5	35.64	36.00	-4	5,340	-0.07%
2024/01/15	1	34.90	8	34.72	35.00	-7	5,112	-0.14%
2024/01/12	1	33.60	0	0.00	33.50	1	5,002	0.02%
2024/01/11	2	33.75	0	0.00	33.75	2	5,018	0.04%
2024/01/10	1	33.40	6.1	33.38	33.45	-5.1	5,067	-0.10%
2024/01/08	1	34.00	0	0.00	33.75	1	5,171	0.02%
2024/01/04	1	33.75	1	33.75	33.85	0	5,268	0.00%
2024/01/02	6	34.68	2	34.58	34.70	4	5,278	0.08%
2023/12/29	3	34.53	0	0.00	34.50	3	5,341	0.06%
2023/12/27	0	0.00	3	34.58	34.55	-3	5,396	-0.06%
2023/12/26	0	0.00	7	34.78	34.85	-7	5,538	-0.13%
2023/12/25	1	34.80	22	34.59	34.60	-21	5,548	-0.38%
2023/12/18	10	36.15	6.3	36.04	35.80	3.7	5,740	0.06%
2023/12/15	2	36.13	4	36.23	36.20	-2	5,810	-0.03%
2023/12/14	10	37.15	3	36.87	36.90	7	5,830	0.12%
2023/12/13	2.3	36.42	6.1	36.44	36.35	-3.8	5,593	-0.07%
2023/12/12	4	35.03	17	35.19	35.75	-13	5,399	-0.24%
2023/12/11	15	34.40	12.1	34.57	34.30	2.9	5,452	0.05%
2023/12/08	16	35.17	19	35.22	35.70	-3	5,430	-0.06%
2023/12/07	0	0.00	1	34.40	34.50	-1	5,303	-0.02%
2023/12/05	3	34.00	5	33.95	33.95	-2	5,485	-0.04%
2023/11/28	0	0.00	5	34.30	34.40	-5	6,905	-0.07%
2023/11/27	5	33.85	1	34.00	33.55	4	7,100	0.06%
2023/11/24	5	34.10	0	0.00	34.10	5	7,301	0.07%
2023/11/21	11	34.87	2	34.88	34.60	9	9,605	0.09%
2023/11/20	0	0.00	1	34.10	34.30	-1	9,947	-0.01%
2023/11/17	0	0.00	1	33.50	33.45	-1	10,412	-0.01%
2023/11/16	0	0.00	2	33.35	33.40	-2	10,727	-0.02%
2023/11/15	0	0.00	5	33.25	33.10	-5	11,172	-0.04%
2023/11/09	2	32.83	8	32.90	32.90	-6	11,392	-0.05%
2023/11/08	4	33.43	0	0.00	33.30	4	11,367	0.04%
2023/11/06	9	33.89	0	0.00	33.90	9	11,542	0.08%
2023/11/03	0	0.00	1	34.55	34.25	-1	11,956	-0.01%
2023/10/26	0	0.00	1	33.50	33.05	-1	12,636	-0.01%
2023/10/24	2	33.70	0	0.00	34.00	2	12,726	0.02%
2023/10/20	1	33.35	0	0.00	33.40	1	12,926	0.01%
2023/10/16	0	0.00	1	34.40	34.60	-1	13,098	-0.01%
2023/10/12	1	35.75	0	0.00	35.90	1	13,254	0.01%
2023/10/11	1	36.05	5	36.97	36.00	-4	13,271	-0.03%
2023/10/06	2	36.70	0	0.00	36.70	2	13,344	0.01%
2023/10/04	0	0.00	1	36.60	36.60	-1	13,391	-0.01%
2023/10/03	1	37.35	3	37.62	37.15	-2	13,538	-0.01%
2023/10/02	3	37.82	3	37.10	37.85	0	13,683	0.00%
2023/09/28	2	36.45	10	36.55	36.45	-8	13,866	-0.06%
2023/09/26	21	37.85	1	37.65	37.25	20	14,314	0.14%
2023/09/25	1	37.60	2	37.58	37.60	-1	14,810	-0.01%
2023/09/15	3	37.42	2	37.63	37.05	1	15,333	0.01%
2023/09/14	2	38.23	5	38.18	38.05	-3	15,132	-0.02%
2023/09/12	1	36.65	6	37.17	37.45	-5	14,717	-0.03%
2023/09/11	3	36.60	3	36.42	36.25	0	14,568	0.00%
2023/09/08	3	36.77	15	36.72	37.00	-12	14,723	-0.08%
2023/09/07	12	37.15	6	37.08	37.05	6	14,692	0.04%
2023/09/06	18	37.88	6	37.82	37.95	12	14,398	0.08%
2023/09/05	2	36.48	5	36.76	36.50	-3	13,995	-0.02%
2023/09/04	34	36.32	34.3	36.37	36.20	-0.3	13,935	0.00%
2023/09/01	19	37.79	36	37.43	37.05	-17	13,756	-0.12%
2023/08/31	14	37.41	4	36.81	37.30	10	13,628	0.07%
2023/08/30	7	36.69	30	36.51	36.95	-23	13,760	-0.17%
2023/08/29	31	36.06	39	36.01	36.25	-8	13,590	-0.06%
2023/08/28	255.8	38.16	236	36.46	35.90	19.8	13,326	0.15%	大買/大賣/
2023/08/25	36	36.78	26.9	37.34	37.50	9.1	12,166	0.07%
2023/08/24	28.2	35.77	23	36.01	35.40	5.2	11,315	0.05%
2023/08/23	54	35.47	55	35.24	35.55	-1	10,998	-0.01%
2023/08/22	21	34.45	12	34.51	34.30	9	10,496	0.09%
2023/08/21	9	34.68	11.2	34.63	34.50	-2.2	10,182	-0.02%
2023/08/18	2.1	33.97	0	0.00	32.95	2.1	9,725	0.02%
2023/08/17	0	0.00	20	33.63	33.65	-20	9,639	-0.21%
2023/08/16	13	32.78	1	33.05	33.05	12	9,566	0.13%
2023/08/15	0	0.00	6	33.14	33.25	-6	9,564	-0.06%
2023/08/14	5	32.75	2	32.83	32.65	3	9,629	0.03%
2023/08/10	3.8	33.48	2	33.35	33.35	1.8	9,491	0.02%
2023/08/09	2.4	34.25	7	34.03	33.55	-4.6	9,344	-0.05%
2023/08/08	0	0.00	1	33.15	33.15	-1	8,915	-0.01%
2023/08/07	2	33.45	37	33.16	33.45	-35	8,858	-0.40%
2023/08/04	13	32.30	12	32.75	32.90	1	8,737	0.01%
2023/08/02	1	32.30	1	31.60	31.40	0	8,557	0.00%
2023/07/31	38	32.64	0	0.00	32.10	38	8,343	0.46%
2023/07/28	1	31.50	1	31.55	31.50	0	8,268	0.00%
2023/07/27	0	0.00	3	31.85	31.80	-3	8,260	-0.04%
2023/07/26	0	0.00	7	31.49	31.35	-7	8,211	-0.09%
2023/07/24	0	0.00	2	31.60	31.55	-2	8,024	-0.02%
2023/07/21	0	0.00	1	31.40	31.40	-1	7,964	-0.01%
2023/07/20	0	0.00	1	32.25	32.05	-1	7,937	-0.01%
2023/07/19	23	32.77	22	32.74	31.60	1	7,881	0.01%
2023/07/18	1.1	33.06	10	33.10	32.25	-9	7,838	-0.11%
2023/07/17	0	0.00	2	33.25	33.35	-2	7,735	-0.03%
2023/07/14	4	32.83	3	32.55	32.75	1	7,654	0.01%
2023/07/12	1	32.15	1	32.20	32.10	0	7,580	0.00%
2023/07/11	1	32.40	0	0.00	32.40	1	7,560	0.01%
2023/07/10	3	32.60	15	32.80	32.80	-12	7,535	-0.16%
2023/07/07	9	33.72	3	33.72	33.55	6	7,398	0.08%
2023/07/06	2	33.78	12	33.90	33.65	-10	7,318	-0.14%
2023/07/05	11	33.61	10	33.20	33.15	1	6,999	0.01%
2023/07/04	18.2	33.10	5	33.27	33.40	13.2	6,832	0.19%
2023/07/03	60.1	34.04	15	34.15	34.45	45.1	6,528	0.69%
2023/06/30	28	32.56	63	32.60	33.05	-35	5,960	-0.59%
2023/06/29	29	31.71	15	31.77	31.50	14	5,502	0.25%
2023/06/28	10	31.62	13	31.83	31.25	-3	5,288	-0.06%
2023/06/27	0	0.00	2	30.15	29.80	-2	4,964	-0.04%
2023/06/21	3	30.20	0	0.00	30.25	3	5,082	0.06%
2023/06/20	3	30.10	0	0.00	30.15	3	5,100	0.06%
2023/06/19	2	30.18	0	0.00	30.05	2	5,111	0.04%
2023/06/16	0	0.00	3	30.68	30.50	-3	5,096	-0.06%
2023/06/15	8	30.92	6	30.87	30.90	2	5,072	0.04%
2023/06/14	15	30.58	12	31.23	31.40	3	4,996	0.06%
2023/06/13	0	0.00	3	31.48	31.50	-3	4,718	-0.06%
2023/06/12	0	0.00	2	31.53	31.30	-2	4,671	-0.04%
2023/06/09	1	31.85	0	0.00	31.80	1	4,657	0.02%
2023/06/08	0	0.00	1	31.35	31.15	-1	4,632	-0.02%
2023/06/07	5	31.70	7	31.61	31.65	-2	4,632	-0.04%
2023/06/06	7	32.14	2	32.00	32.00	5	4,564	0.11%
2023/06/05	24	33.23	22	33.04	33.45	2	4,354	0.05%
2023/05/31	2	31.75	5	31.62	31.40	-3	3,966	-0.08%
2023/05/30	3	31.12	0	0.00	31.15	3	3,928	0.08%
2023/05/29	2	31.43	1	31.10	31.40	1	3,868	0.03%
2023/05/18	0	0.00	5	30.25	30.40	-5	3,581	-0.14%
2023/05/11	1	29.75	0	0.00	29.70	1	3,364	0.03%
2023/05/04	6	29.45	1	29.35	29.65	5	3,183	0.16%
2023/04/20	6	31.90	2	32.30	32.10	4	2,812	0.14%
2023/04/19	0	0.00	1	32.50	32.50	-1	2,764	-0.04%
2023/04/18	2	32.50	0	0.00	32.25	2	2,692	0.07%
2023/04/17	0	0.00	5	32.15	32.35	-5	2,630	-0.19%
2023/04/14	0	0.00	10	31.90	31.65	-10	2,536	-0.39%
2023/04/13	5	31.45	3	31.50	31.60	2	2,479	0.08%
2023/04/12	3	31.80	0	0.00	31.80	3	2,441	0.12%
2023/04/11	5	31.25	6	31.53	31.35	-1	2,377	-0.04%
2023/04/10	5	30.70	0	0.00	30.65	5	2,219	0.23%
2023/04/07	0	0.00	2	31.40	31.30	-2	2,166	-0.09%
2023/04/06	0	0.00	3	31.40	31.40	-3	2,130	-0.14%
2023/03/31	1	30.90	27	30.80	30.90	-26	2,069	-1.26%
2023/03/30	1	30.90	7	30.93	30.85	-6	2,026	-0.30%
2023/03/29	0	0.00	1	30.85	30.50	-1	1,954	-0.05%
2023/03/28	0	0.00	41	30.29	30.25	-41	1,916	-2.14%
2023/03/27	0	0.00	4	30.20	30.20	-4	1,860	-0.22%
2023/03/24	0	0.00	10	29.90	29.85	-10	1,797	-0.56%
2023/03/23	1	29.40	0	0.00	29.45	1	1,721	0.06%
2023/03/22	2	29.30	10	29.08	29.30	-8	1,695	-0.47%
2023/03/21	0	0.00	13	29.15	29.25	-13	1,674	-0.78%
2023/03/20	0	0.00	5	29.04	29.15	-5	1,639	-0.30%
2023/03/16	13	28.60	0	0.00	28.00	13	1,636	0.79%
2023/03/15	0	0.00	4	29.09	28.65	-4	1,612	-0.25%
2023/03/14	7	28.74	7	28.76	28.75	0	1,571	0.00%
2023/03/13	16	28.24	0	0.00	28.25	16	1,521	1.05%
2023/03/10	15	28.53	1	28.50	28.50	14	1,517	0.92%
2023/03/08	5	28.50	0	0.00	28.65	5	1,476	0.34%
2023/03/07	0	0.00	2	28.55	28.45	-2	1,491	-0.13%
2023/03/06	5	28.30	0	0.00	28.35	5	1,459	0.34%
2023/03/03	0	0.00	1	28.00	28.10	-1	1,447	-0.07%
2023/03/01	1	27.65	0	0.00	27.65	1	1,483	0.07%
2023/02/20	0	0.00	1	28.10	28.15	-1	1,645	-0.06%
2023/02/14	0	0.00	1	28.00	27.70	-1	1,789	-0.06%
2023/02/06	1	28.15	5	28.40	28.10	-4	1,897	-0.21%
2023/02/01	11	28.08	8	27.95	27.95	3	1,856	0.16%
2023/01/31	2	27.40	0	0.00	27.60	2	1,815	0.11%
2023/01/12	0	0.00	1	27.55	27.45	-1	1,865	-0.05%
2023/01/11	3	27.55	0	0.00	27.60	3	1,877	0.16%
2023/01/04	1	28.00	0	0.00	28.00	1	2,002	0.05%
2022/12/30	1	27.50	0	0.00	27.40	1	2,049	0.05%
2022/12/28	0	0.00	1	27.20	27.10	-1	2,140	-0.05%
2022/12/26	1	27.50	0	0.00	27.35	1	2,216	0.05%
2022/12/19	0	0.00	1	27.25	27.30	-1	2,631	-0.04%
2022/12/16	12	27.79	0	0.00	27.55	12	2,883	0.42%
2022/12/09	5	28.85	1	28.90	28.60	4	3,901	0.10%
2022/12/02	10	28.80	0	0.00	28.75	10	4,012	0.25%
2022/12/01	3	28.70	4	28.85	28.75	-1	4,042	-0.02%
2022/11/29	1	28.60	0	0.00	28.80	1	4,494	0.02%
2022/11/28	0	0.00	2	28.25	28.15	-2	4,551	-0.04%
2022/11/24	1	28.70	1	28.45	28.40	0	4,640	0.00%
2022/11/23	0	0.00	1	28.60	28.60	-1	4,647	-0.02%
2022/11/22	8	28.51	2	28.73	28.75	6	4,647	0.13%
2022/11/21	5	28.25	6	28.30	28.15	-1	4,669	-0.02%
2022/11/18	5	28.30	1	28.20	28.00	4	4,728	0.08%
2022/11/17	1	28.05	1	28.15	28.15	0	4,766	0.00%
2022/11/16	1	28.10	1	27.85	27.70	0	4,845	0.00%
2022/11/15	2	28.18	1	27.80	27.95	1	4,927	0.02%
2022/11/14	1	27.90	1	28.00	28.15	0	5,099	0.00%
2022/11/11	0	0.00	5	27.75	27.75	-5	5,232	-0.10%
2022/11/10	5	28.50	0	0.00	27.80	5	5,229	0.10%
2022/11/09	1	28.00	0	0.00	27.85	1	5,185	0.02%
2022/11/08	15	27.60	2	27.55	27.60	13	5,145	0.25%
2022/11/01	1	26.40	0	0.00	26.40	1	5,223	0.02%
2022/10/27	0	0.00	1	26.30	26.30	-1	5,324	-0.02%
2022/10/26	1	25.95	0	0.00	25.65	1	5,352	0.02%
2022/10/24	0	0.00	5	26.95	26.70	-5	5,366	-0.09%
2022/10/21	1	26.80	0	0.00	26.60	1	5,405	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	27.45	27.45	-1	5,496	-0.02%
2022/10/13	1	27.65	0	0.00	26.50	1	5,516	0.02%
2022/10/07	1	28.35	1	28.40	28.50	0	5,567	0.00%
2022/10/06	1	28.10	0	0.00	28.25	1	5,636	0.02%
2022/10/04	0	0.00	2	27.83	27.95	-2	5,623	-0.04%
2022/09/29	0	0.00	1	26.60	26.75	-1	5,829	-0.02%
2022/09/28	5	26.67	3	26.88	26.05	2	5,836	0.03%
2022/09/27	2	27.20	2	27.28	27.60	0	5,759	0.00%
2022/09/26	5	27.72	4	28.35	27.50	1	5,709	0.02%
2022/09/23	7	30.04	8	30.26	29.30	-1	5,662	-0.02%
2022/09/22	22	32.44	21	32.80	30.40	1	5,462	0.02%
2022/09/21	29	30.78	34	30.71	31.05	-5	4,633	-0.11%
2022/09/20	6	30.08	1	30.00	30.00	5	4,514	0.11%
2022/09/15	0	0.00	7	31.01	30.85	-7	4,632	-0.15%
2022/09/14	1	30.70	0	0.00	30.95	1	4,716	0.02%
2022/09/13	11	31.72	0	0.00	31.10	11	4,764	0.23%
2022/09/12	5	32.10	0	0.00	31.95	5	4,767	0.10%
2022/09/07	0	0.00	1	31.45	31.65	-1	4,920	-0.02%
2022/09/05	5	31.95	15	32.80	32.25	-10	5,576	-0.18%
2022/09/02	5	32.10	0	0.00	31.95	5	5,255	0.10%
2022/08/30	2	31.45	0.1	31.60	31.45	2	5,187	0.04%
2022/08/29	0.1	31.30	0	0.00	31.30	0.1	5,267	0.00%
2022/08/26	2	31.68	1	31.80	31.70	1	5,373	0.02%
2022/08/25	0	0.00	3	31.55	31.55	-3	5,370	-0.06%
2022/08/24	1	31.10	0	0.00	31.10	1	5,343	0.02%
2022/08/23	0	0.00	8	31.25	31.50	-8	5,328	-0.15%
2022/08/22	2	31.25	3	31.03	31.10	-1	5,227	-0.02%
2022/08/19	0	0.00	11	30.78	31.10	-11	5,150	-0.21%
2022/08/18	3	30.32	12	30.09	30.25	-9	4,994	-0.18%
2022/08/17	0	0.00	3	29.55	29.60	-3	4,855	-0.06%
2022/08/16	0	0.00	5	29.45	29.35	-5	4,857	-0.10%
2022/08/15	1	29.20	0	0.00	29.20	1	4,859	0.02%
2022/08/12	3	29.10	0	0.00	29.15	3	4,912	0.06%
2022/08/11	11	29.17	0	0.00	29.10	11	4,919	0.22%
2022/08/10	0	0.00	1	29.40	29.50	-1	4,931	-0.02%
2022/08/09	1	28.60	1	29.00	29.35	0	4,915	0.00%
2022/08/08	11	28.81	0	0.00	28.90	11	4,904	0.22%
2022/08/05	2	29.40	0	0.00	29.15	2	4,875	0.04%
2022/08/03	3	29.25	1	29.25	29.30	2	4,843	0.04%
2022/08/02	1	29.80	0	0.00	29.65	1	4,845	0.02%
2022/07/28	1	30.80	3	30.30	30.35	-2	4,922	-0.04%
2022/07/25	1	30.30	1	30.30	30.30	0	4,995	0.00%
2022/07/22	0	0.00	2	30.15	30.00	-2	4,991	-0.04%
2022/07/21	0	0.00	2	30.10	30.30	-2	5,032	-0.04%
2022/07/19	0	0.00	1	30.40	30.40	-1	5,114	-0.02%
2022/07/18	1	29.95	0	0.00	30.05	1	5,147	0.02%
2022/07/15	3	30.20	0	0.00	30.35	3	5,455	0.05%
2022/07/14	0	0.00	17	29.77	30.15	-17	5,444	-0.31%
2022/07/13	0	0.00	1	29.80	29.25	-1	5,385	-0.02%
2022/07/12	6	28.91	0	0.00	29.00	6	5,397	0.11%
2022/07/11	6	29.09	1	29.90	29.35	5	5,413	0.09%
2022/07/08	18	29.42	23	29.19	29.30	-5	5,411	-0.09%
2022/07/07	0	0.00	2	27.28	27.85	-2	5,260	-0.04%
2022/07/06	1	26.60	2	26.78	26.30	-1	5,281	-0.02%
2022/07/04	2	26.00	2	26.18	26.10	0	5,427	0.00%
2022/07/01	5	27.20	0	0.00	27.10	5	5,576	0.09%
2022/06/30	6	29.47	0	0.00	29.00	6	5,657	0.11%
2022/06/29	1	30.40	0	0.00	30.00	1	5,752	0.02%
2022/06/28	8	30.58	6	30.92	30.55	2	5,889	0.03%
2022/06/27	2	30.85	8	30.91	30.95	-6	5,961	-0.10%
2022/06/24	3	31.00	2	30.85	30.60	1	6,030	0.02%
2022/06/23	3	31.00	0	0.00	30.65	3	6,109	0.05%
2022/06/21	1	30.10	2	30.35	30.65	-1	6,295	-0.02%
2022/06/20	1	30.00	2	29.45	29.25	-1	6,334	-0.02%
2022/06/17	3	30.15	9	30.25	30.25	-6	6,421	-0.09%
2022/06/16	0	0.00	3	31.25	30.55	-3	6,429	-0.05%
2022/06/15	47	32.41	63	32.70	31.10	-16	6,541	-0.24%
2022/06/14	2	31.05	0	0.00	31.50	2	5,909	0.03%
2022/06/10	0	0.00	6	31.35	31.35	-6	5,799	-0.10%
2022/06/09	1	31.20	2	31.15	31.30	-1	5,766	-0.02%
2022/06/07	13	31.16	5	31.38	31.20	8	5,757	0.14%
2022/06/06	3	31.07	14	31.13	31.05	-11	5,689	-0.19%
2022/06/02	0	0.00	3	30.08	30.20	-3	5,660	-0.05%
2022/06/01	0	0.00	10	29.55	29.85	-10	5,665	-0.18%
2022/05/31	1	29.15	12	29.27	29.15	-11	5,750	-0.19%
2022/05/25	6	28.82	0	0.00	28.75	6	6,010	0.10%
2022/05/24	3	29.28	0	0.00	28.95	3	6,142	0.05%
2022/05/20	0	0.00	1	29.70	29.45	-1	6,452	-0.02%
2022/05/19	1	28.85	0	0.00	29.15	1	6,613	0.02%
2022/05/18	3	29.03	2	28.95	29.00	1	7,061	0.01%
2022/05/17	2	29.40	0	0.00	29.35	2	7,331	0.03%
2022/05/13	0	0.00	1	29.30	29.35	-1	7,442	-0.01%
2022/05/12	3	28.83	0	0.00	28.15	3	7,495	0.04%
2022/05/11	1	28.80	1	29.10	28.90	0	7,550	0.00%
2022/05/09	1	28.50	0	0.00	28.20	1	8,037	0.01%
2022/05/05	6	30.09	4	29.80	29.80	2	8,969	0.02%
2022/05/04	30	29.75	30	29.75	29.75	0	9,179	0.00%
2022/05/03	1	29.80	0	0.00	29.80	1	9,301	0.01%
2022/04/29	3	30.60	5	31.10	30.55	-2	9,289	-0.02%
2022/04/28	10	30.50	11	30.51	30.65	-1	9,246	-0.01%
2022/04/26	0	0.00	2	30.13	30.10	-2	9,351	-0.02%
2022/04/25	1	30.40	1	30.30	30.05	0	9,469	0.00%
2022/04/22	1	31.50	0	0.00	31.55	1	9,499	0.01%
2022/04/21	8	31.71	3	31.92	31.85	5	9,446	0.05%
2022/04/20	0	0.00	2	30.65	30.80	-2	9,101	-0.02%
2022/04/19	0	0.00	1	30.45	30.30	-1	9,116	-0.01%
2022/04/15	2	30.05	0	0.00	30.00	2	9,124	0.02%
2022/04/14	1	30.40	0	0.00	30.35	1	9,132	0.01%
2022/04/13	1	30.80	0	0.00	30.85	1	9,138	0.01%
2022/04/12	1	31.45	0	0.00	30.95	1	9,159	0.01%
2022/04/11	3	31.90	0	0.00	31.60	3	9,186	0.03%
2022/04/08	0	0.00	2	32.85	32.70	-2	9,265	-0.02%
2022/04/07	45	33.07	24	33.13	32.40	21	9,523	0.22%
2022/04/06	0	0.00	4	33.66	33.75	-4	9,491	-0.04%
2022/04/01	0	0.00	7	33.44	33.30	-7	9,924	-0.07%
2022/03/31	0	0.00	12	32.99	33.00	-12	10,327	-0.12%
2022/03/30	0	0.00	10	32.85	32.60	-10	10,185	-0.10%
2022/03/29	0	0.00	2	32.48	32.60	-2	10,126	-0.02%
2022/03/28	0	0.00	1	32.30	32.45	-1	10,036	-0.01%
2022/03/25	6	32.47	7	32.34	32.20	-1	9,981	-0.01%
2022/03/24	3	32.05	2	31.85	31.85	1	9,841	0.01%
2022/03/23	1	31.60	4	31.98	31.90	-3	9,949	-0.03%
2022/03/22	3	31.50	11	31.57	32.00	-8	10,247	-0.08%
2022/03/21	0	0.00	3	31.12	31.20	-3	10,407	-0.03%
2022/03/18	18	30.86	14	30.79	30.85	4	10,359	0.04%
2022/03/17	0	0.00	2	29.78	29.80	-2	10,138	-0.02%
2022/03/16	3	28.85	1	29.15	28.95	2	10,389	0.02%
2022/03/14	0	0.00	1	29.55	29.55	-1	10,550	-0.01%
2022/03/11	2	29.50	3	29.60	29.45	-1	10,706	-0.01%
2022/03/10	1	29.90	26	29.81	29.90	-25	10,718	-0.23%
2022/03/09	4	29.33	0	0.00	29.50	4	10,676	0.04%
2022/03/08	2	29.30	0	0.00	29.05	2	10,664	0.02%
2022/03/04	1	31.90	0	0.00	31.50	1	10,458	0.01%
2022/03/03	1	32.10	1	32.15	32.05	0	10,361	0.00%
2022/03/02	3	31.63	2	31.65	31.80	1	10,324	0.01%
2022/03/01	5	32.15	0	0.00	32.25	5	10,259	0.05%
2022/02/25	0	0.00	5	31.85	31.95	-5	10,188	-0.05%
2022/02/24	5	31.35	1	31.25	31.55	4	10,140	0.04%
2022/02/23	0	0.00	2	32.33	32.20	-2	10,039	-0.02%
2022/02/22	6	32.00	2	31.60	31.85	4	10,012	0.04%
2022/02/21	0	32.75	1	32.85	33.00	-1	9,946	-0.01%
2022/02/18	7	32.91	19	32.93	33.10	-12	10,211	-0.12%
2022/02/17	2	32.15	9	32.12	31.95	-7	10,036	-0.07%
2022/02/16	5	31.51	14	31.44	31.30	-9	9,751	-0.09%
2022/02/15	11	30.86	0	0.00	30.95	11	9,720	0.11%
2022/02/11	6	30.80	1	31.30	31.15	5	9,663	0.05%
2022/02/10	14	31.29	7	31.66	31.15	7	9,600	0.07%
2022/02/09	14	32.56	0	0.00	32.65	14	9,261	0.15%
2022/02/08	7	32.74	10	32.62	32.60	-3	9,108	-0.03%
2022/02/07	29	32.70	33.1	32.71	32.60	-4.1	8,730	-0.05%
2022/01/26	0	0.00	13	31.20	31.00	-13	8,149	-0.16%
2022/01/25	8	30.63	5	30.61	30.10	3	7,974	0.04%
2022/01/24	0	0.00	5	29.96	30.45	-5	7,858	-0.06%
2022/01/21	0	0.00	2	30.40	30.45	-2	7,872	-0.03%
2022/01/20	1	30.65	5	30.85	30.80	-4	7,963	-0.05%
2022/01/19	1	30.45	2	30.33	30.55	-1	8,241	-0.01%
2022/01/18	33	30.43	33	30.15	29.95	0	8,136	0.00%
2022/01/17	0	0.00	4	30.05	30.20	-4	7,981	-0.05%
2022/01/14	0	0.00	1	28.85	28.80	-1	7,850	-0.01%
2022/01/12	3	29.53	2	29.28	29.40	1	7,811	0.01%
2022/01/11	2	30.18	2	29.95	29.95	0	7,749	0.00%
2022/01/10	2	30.95	0	0.00	30.75	2	7,689	0.03%
2022/01/07	9	30.93	4	30.90	30.55	5	7,667	0.07%
2022/01/06	10	30.80	4.2	30.82	31.40	5.8	7,594	0.08%
2022/01/05	5	31.40	1	31.40	31.40	4	7,529	0.05%
2022/01/04	9	31.65	5.4	31.80	31.65	3.6	7,477	0.05%
2022/01/03	7	32.38	15	32.54	32.10	-8	7,389	-0.11%
2021/12/30	18	32.34	8	32.44	32.30	10	7,195	0.14%
2021/12/29	8	31.27	9	31.35	31.85	-1	6,836	-0.01%
2021/12/28	68	32.02	61	31.89	31.20	7	6,683	0.10%
2021/12/27	82	31.36	73.1	31.48	31.50	8.9	6,090	0.15%
2021/12/24	2	29.88	1	29.85	29.90	1	5,566	0.02%
2021/12/23	4.3	30.02	1	30.00	29.75	3.3	5,555	0.06%
2021/12/22	3	29.72	1	29.85	29.65	2	5,532	0.04%
2021/12/21	1	29.75	0	0.00	29.75	1	5,510	0.02%
2021/12/20	10	30.21	1	30.40	30.10	9	5,459	0.16%
2021/12/17	8	30.38	19	30.06	29.95	-11	5,372	-0.20%
2021/12/16	8.3	30.48	21	30.47	30.60	-12.7	5,231	-0.24%
2021/12/15	3	30.10	11.3	29.87	30.30	-8.3	4,845	-0.17%
2021/12/14	3	28.55	0	0.00	28.50	3	4,519	0.07%
2021/12/13	2	28.95	2	28.80	28.70	0	4,463	0.00%
2021/12/10	49	29.52	44	29.46	29.20	5	4,412	0.11%
2021/12/09	43	29.03	53	29.29	29.50	-10	4,100	-0.24%
2021/12/08	0	0.00	12	28.48	28.50	-12	3,915	-0.31%
2021/12/07	20	28.95	6	28.75	28.70	14	3,874	0.36%
2021/12/06	0	0.00	1	28.20	28.20	-1	3,713	-0.03%
2021/12/03	0	0.00	4	27.69	27.70	-4	3,702	-0.11%
2021/12/02	1	27.50	3	27.35	27.25	-2	3,734	-0.05%
2021/11/29	2	26.90	20	26.50	27.05	-18	3,714	-0.48%
2021/11/26	0	0.00	5	27.15	27.10	-5	3,692	-0.14%
2021/11/25	0	0.00	6	27.65	27.75	-6	3,671	-0.16%
2021/11/24	1	27.65	0	0.00	27.85	1	3,661	0.03%
2021/11/23	6	28.02	0	0.00	27.65	6	3,677	0.16%
2021/11/22	10	28.32	3	28.70	28.25	7	3,665	0.19%
2021/11/19	8	28.47	1	28.55	28.20	7	3,632	0.19%
2021/11/18	22	29.16	1	28.85	28.85	21	3,548	0.59%
2021/11/17	54	29.65	41	29.45	30.00	13	3,389	0.38%
2021/11/16	49	29.11	33	29.17	29.00	16	2,923	0.55%
2021/11/15	0	0.00	2.4	28.08	28.05	-2.4	2,646	-0.09%
2021/11/12	0	0.00	2	28.43	28.05	-2	2,645	-0.08%
2021/11/11	1	28.15	1	28.10	27.95	0	2,625	0.00%
2021/11/10	3	28.40	4	27.90	27.90	-1	2,619	-0.04%
2021/11/08	1	28.05	0	0.00	27.80	1	2,615	0.04%
2021/11/04	19.4	27.99	15	28.04	27.85	4.4	2,645	0.17%
2021/11/03	2	27.50	0	0.00	27.50	2	2,682	0.07%
2021/11/02	1	27.40	0	0.00	27.25	1	2,696	0.04%
2021/10/29	1	27.60	14	27.56	27.40	-13	2,719	-0.48%
2021/10/28	18	28.01	7	27.86	28.10	11	2,735	0.40%
2021/10/27	20	27.63	22.2	28.24	28.65	-2.2	2,639	-0.08%
2021/10/26	0	0.00	7	26.26	26.15	-7	2,335	-0.30%
2021/10/21	0	0.00	1	25.30	25.95	-1	2,475	-0.04%
2021/10/20	4	25.35	0	0.00	25.35	4	2,533	0.16%
2021/10/18	1	25.50	0	0.00	25.40	1	2,930	0.03%
2021/10/15	3	25.50	0	0.00	25.45	3	2,990	0.10%
2021/10/13	5	25.80	0	0.00	25.80	5	3,067	0.16%
2021/10/05	0	0.00	10	25.84	25.75	-10	3,701	-0.27%
2021/09/30	1	26.45	1	26.75	26.85	0	3,853	0.00%
2021/09/29	0	0.00	1	26.20	26.35	-1	3,874	-0.03%
2021/09/23	0	0.00	2	26.30	26.35	-2	4,324	-0.05%
2021/09/22	2	25.70	0	0.00	25.50	2	4,368	0.05%
2021/09/15	5	25.40	0	0.00	25.35	5	4,742	0.11%
2021/09/10	0	0.00	2	25.40	25.35	-2	4,813	-0.04%
2021/09/09	0	0.00	4	24.90	25.25	-4	4,840	-0.08%
2021/09/08	2	24.88	0	0.00	24.65	2	4,840	0.04%
2021/09/07	3.5	25.35	0	0.00	25.25	3.5	4,839	0.07%
2021/09/06	0	0.00	1	26.00	25.85	-1	4,817	-0.02%
2021/09/03	0	0.00	10	26.35	26.35	-10	4,824	-0.21%
2021/09/01	5	26.40	0	0.00	26.65	5	4,887	0.10%
2021/08/30	0	0.00	13	26.39	26.55	-13	4,883	-0.27%
2021/08/27	14	26.31	20	26.30	26.30	-6	4,888	-0.12%
2021/08/24	5.2	25.98	0	0.00	25.90	5.2	4,841	0.11%
2021/08/17	0	26.40	0	0.00	25.85	0	4,862	0.00%
2021/08/12	0	0.00	1	27.60	27.65	-1	4,811	-0.02%
2021/08/11	3	27.90	15	27.70	27.75	-12	4,834	-0.25%
2021/08/10	8	28.08	3	27.65	27.65	5	4,856	0.10%
2021/08/09	14	28.58	0	0.00	28.40	14	4,896	0.29%
2021/08/06	0	0.00	4	30.00	30.15	-4	4,847	-0.08%
2021/08/05	2	30.03	0	0.00	29.85	2	4,892	0.04%
2021/08/04	9	31.00	16	30.85	30.55	-7	4,982	-0.14%
2021/08/03	0	0.00	20	32.99	32.85	-20	4,997	-0.40%
2021/08/02	5	32.80	0	0.00	32.75	5	4,961	0.10%
2021/07/30	5	33.05	2	33.30	32.80	3	4,976	0.06%
2021/07/28	1	33.10	25	33.07	33.60	-24	4,943	-0.49%
2021/07/27	1	34.45	2	34.43	34.15	-1	4,973	-0.02%
2021/07/26	11	34.38	0	0.00	34.45	11	5,017	0.22%
2021/07/23	28	34.68	5	34.76	34.60	23	5,000	0.46%
2021/07/22	2	32.88	3	33.55	33.70	-1	4,766	-0.02%
2021/07/21	1	33.45	5	33.00	32.30	-4	4,734	-0.08%
2021/07/20	1	33.35	0	0.00	33.10	1	4,720	0.02%
2021/07/16	1	34.20	1	34.30	34.30	0	4,840	0.00%
2021/07/15	6	34.05	0	0.00	33.95	6	4,860	0.12%
2021/07/14	5	33.75	11	34.11	34.30	-6	4,878	-0.12%
2021/07/13	0	0.00	33	33.98	33.40	-33	4,912	-0.67%
2021/07/12	9	34.32	4	34.40	34.35	5	5,099	0.10%
2021/07/09	5	33.80	15	33.91	33.75	-10	5,007	-0.20%
2021/07/08	1	32.95	17	33.10	33.10	-16	5,134	-0.31%
2021/07/07	1	33.20	1	32.80	32.95	0	5,359	0.00%
2021/07/05	0	0.00	1	32.85	33.00	-1	6,207	-0.02%
2021/07/02	2	32.48	7	32.59	32.80	-5	6,566	-0.08%
2021/07/01	39	33.60	19.3	33.82	33.25	19.7	6,693	0.29%
2021/06/30	9	32.90	0.2	32.55	33.00	8.8	6,463	0.14%
2021/06/29	4	32.39	1	32.45	32.50	3	6,427	0.05%
2021/06/28	34	32.90	6	33.03	33.20	28	6,428	0.44%
2021/06/25	19	31.75	1	31.85	31.85	18	6,265	0.29%
2021/06/24	0	0.00	1	31.15	31.25	-1	6,285	-0.02%
2021/06/10	0	0.00	1	30.75	30.85	-1	7,261	-0.01%
2021/06/09	2	30.25	0	0.00	30.00	2	7,241	0.03%
2021/06/04	0	0.00	60	30.03	29.95	-60	7,688	-0.78%
2021/06/03	0	0.00	2	30.25	30.20	-2	7,766	-0.03%
2021/05/31	2	29.95	1	30.00	30.05	1	8,111	0.01%
2021/05/25	4	29.28	0	0.00	29.00	4	8,526	0.05%
2021/05/24	0	0.00	1	29.10	29.00	-1	8,556	-0.01%
2021/05/19	0	0.00	1	28.55	28.75	-1	8,966	-0.01%
2021/05/18	10	27.80	5	28.60	28.60	5	8,974	0.06%
2021/05/17	5	26.55	0	0.00	26.00	5	8,963	0.06%
2021/05/14	1	27.60	0	0.00	27.90	1	8,903	0.01%
2021/05/13	6	28.18	0	0.00	27.60	6	8,870	0.07%
2021/05/12	3	28.93	0	0.00	28.15	3	8,810	0.03%
2021/05/11	1	31.75	27	31.04	30.70	-26	8,661	-0.30%
2021/05/10	1	32.20	10	32.05	32.20	-9	8,595	-0.10%
2021/05/07	7	32.04	10	32.20	32.80	-3	8,598	-0.03%
2021/05/06	1	31.50	0	0.00	31.55	1	8,552	0.01%
2021/05/05	3	31.85	2	32.15	31.50	1	8,546	0.01%
2021/05/04	3	32.05	0	0.00	31.95	3	8,551	0.04%
2021/05/03	6	33.88	1.5	33.57	33.10	4.5	8,504	0.05%
2021/04/29	3	34.73	0	0.00	34.55	3	8,434	0.04%
2021/04/28	6	34.93	6	35.47	34.90	0	8,421	0.00%
2021/04/27	6	34.71	7	34.71	34.70	-1	8,426	-0.01%
2021/04/26	2	34.80	2	35.00	35.00	0	8,465	0.00%
2021/04/23	4	34.80	2	34.40	34.70	2	8,461	0.02%
2021/04/22	5	35.05	10	34.23	34.35	-5	8,508	-0.06%
2021/04/21	9	35.16	5	35.25	35.15	4	8,401	0.05%
2021/04/19	11	36.01	2	35.80	35.80	9	8,381	0.11%
2021/04/16	9	36.41	6	36.66	36.40	3	8,271	0.04%
2021/04/15	18	35.89	1	35.90	35.50	17	8,043	0.21%
2021/04/14	12	34.45	13	34.02	34.95	-1	7,935	-0.01%
2021/04/13	11	35.76	9	35.22	35.35	2	8,112	0.02%
2021/04/12	42	36.41	6	36.33	36.30	36	8,481	0.42%
2021/04/09	5	35.50	48	34.85	35.75	-43	8,026	-0.54%
2021/04/08	37	34.97	19	34.89	34.75	18	7,714	0.23%
2021/04/07	21	33.55	43	33.45	33.50	-22	7,415	-0.30%
2021/04/06	1	32.65	0	0.00	32.70	1	7,471	0.01%
2021/04/01	3	32.43	2	32.50	32.50	1	7,490	0.01%
2021/03/31	7	31.81	4	32.08	32.15	3	7,466	0.04%
2021/03/30	4	32.05	5	32.40	32.15	-1	7,427	-0.01%
2021/03/29	19	32.41	0	0.00	32.55	19	7,353	0.26%
2021/03/26	22	32.59	14	32.42	32.55	8	7,299	0.11%
2021/03/24	0	0.00	7	32.71	32.90	-7	7,130	-0.10%
2021/03/23	2	32.70	2	32.65	32.50	0	7,143	0.00%
2021/03/22	17	33.31	3	32.88	33.10	14	7,072	0.20%
2021/03/19	0	0.00	12	32.67	33.10	-12	6,919	-0.17%
2021/03/18	20	32.32	3	32.28	32.30	17	6,776	0.25%
2021/03/17	0	0.00	34.4	31.77	31.75	-34.4	6,814	-0.50%
2021/03/16	1	31.70	0	0.00	31.45	1	6,874	0.01%
2021/03/15	6	31.70	26	31.60	31.55	-20	6,885	-0.29%
2021/03/12	3	31.73	11	31.84	31.85	-8	6,983	-0.11%
2021/03/11	28	31.97	44	32.06	32.00	-16	7,013	-0.23%
2021/03/10	27	31.42	12	31.46	31.50	15	6,863	0.22%
2021/03/09	5	30.30	22	30.85	31.15	-17	6,879	-0.25%
2021/03/08	9	31.48	4	31.25	30.95	5	6,870	0.07%
2021/03/05	8	31.29	2	31.25	31.20	6	6,740	0.09%
2021/03/04	5	31.10	1	31.00	31.05	4	6,719	0.06%
2021/03/03	2	30.90	5	30.70	30.90	-3	6,724	-0.04%
2021/03/02	16	31.52	10	31.62	30.80	6	6,706	0.09%
2021/02/26	0	0.00	31	31.02	31.00	-31	6,577	-0.47%
2021/02/25	0	0.00	1	30.70	30.60	-1	6,565	-0.02%
2021/02/24	0	0.00	11	30.66	30.55	-11	6,625	-0.17%
2021/02/23	3	31.15	15.3	30.90	31.00	-12.3	6,618	-0.19%
2021/02/22	9	30.52	10	30.59	30.75	-1	6,583	-0.02%
2021/02/19	13	30.01	2	30.00	30.05	11	6,855	0.16%
2021/02/18	0	0.00	3	29.32	29.40	-3	6,968	-0.04%
2021/02/17	1	28.90	6	28.69	28.85	-5	7,301	-0.07%
2021/02/05	3	28.30	10	28.10	28.05	-7	7,608	-0.09%
2021/02/04	0	0.00	0.1	28.45	28.30	-0.1	7,741	0.00%
2021/02/03	0	0.00	3	28.17	28.00	-3	7,906	-0.04%
2021/02/02	1	27.80	1	27.90	27.80	0	8,023	0.00%
2021/02/01	2	27.55	6	27.75	27.75	-4	8,195	-0.05%
2021/01/29	0	0.00	8	28.10	28.15	-8	8,357	-0.10%
2021/01/28	2	27.95	0	0.00	27.75	2	8,507	0.02%
2021/01/27	20	27.95	3	27.95	28.00	17	8,800	0.19%
2021/01/25	4	27.69	3	28.15	28.10	1	10,818	0.01%
2021/01/22	7	27.90	0	0.00	28.05	7	10,897	0.06%
2021/01/21	8	28.35	2	28.18	27.90	6	10,893	0.06%
2021/01/20	7	28.81	1	28.40	28.30	6	10,967	0.05%
2021/01/19	1	29.10	7	29.66	29.30	-6	10,903	-0.06%
2021/01/18	3	28.82	3	29.05	28.95	0	10,850	0.00%
2021/01/15	11	29.59	0	0.00	29.05	11	10,821	0.10%
2021/01/14	1	30.05	9	30.13	30.00	-8	10,774	-0.07%
2021/01/13	20	29.61	3.1	29.63	29.60	16.9	10,786	0.16%
2021/01/12	28	29.89	10	29.60	29.50	18	10,775	0.17%
2021/01/11	3	30.10	4	30.25	30.15	-1	10,733	-0.01%
2021/01/08	1	30.05	7	30.21	30.15	-6	10,704	-0.06%
2021/01/07	1	30.50	23	30.55	30.25	-22	10,648	-0.21%
2021/01/06	39	30.84	28	31.53	30.55	11	10,586	0.10%
2021/01/05	47	32.05	73	31.65	32.50	-26	10,188	-0.26%
2021/01/04	15.1	30.76	11	30.89	30.70	4.1	9,599	0.04%
2020/12/31	12	30.54	1	30.35	30.45	11	9,604	0.11%
2020/12/30	35	30.76	28	30.89	30.55	7	9,554	0.07%
2020/12/29	53	30.67	49	30.94	30.85	4	9,462	0.04%
2020/12/28	9	30.27	9	30.24	30.30	0	9,198	0.00%
2020/12/25	2	29.50	1	29.55	29.65	1	9,099	0.01%
2020/12/24	10	29.40	9	29.76	29.35	1	9,071	0.01%
2020/12/23	6	28.95	5	29.33	29.35	1	9,027	0.01%
2020/12/22	1	29.50	1	29.55	28.85	0	9,032	0.00%
2020/12/21	0	0.00	2	29.45	29.45	-2	9,079	-0.02%
2020/12/18	9	29.55	5	29.65	29.65	4	9,089	0.04%
2020/12/17	1	28.85	3	29.40	29.40	-2	9,124	-0.02%
2020/12/16	3	28.95	10	29.00	28.95	-7	9,109	-0.08%
2020/12/15	10	28.99	6	28.90	28.70	4	9,413	0.04%
2020/12/14	0	0.00	1	29.55	29.40	-1	9,393	-0.01%
2020/12/11	19	29.66	4	29.51	29.25	15	9,501	0.16%
2020/12/10	22	30.19	11	30.40	30.10	11	9,310	0.12%
2020/12/09	6	30.43	4	30.35	30.55	2	9,190	0.02%
2020/12/08	15	30.73	1	31.00	30.50	14	9,173	0.15%
2020/12/07	11.5	30.62	6	30.85	30.60	5.5	9,050	0.06%
2020/12/04	2	30.58	20	30.55	30.50	-18	9,006	-0.20%
2020/12/03	5	30.09	15	30.68	30.35	-10	8,973	-0.11%
2020/12/02	7	30.16	0	0.00	30.10	7	8,881	0.08%
2020/12/01	13	30.07	14	30.34	30.40	-1	8,891	-0.01%
2020/11/30	30	30.38	20	30.25	30.20	10	8,914	0.11%
2020/11/27	33	30.31	32	30.18	30.15	1	8,957	0.01%
2020/11/26	100	30.10	101	29.90	29.95	-1	8,987	-0.01%	大賣/
2020/11/25	21	29.87	11	29.60	29.90	10	9,000	0.11%
2020/11/24	7	30.05	6	30.12	29.80	1	8,959	0.01%
2020/11/23	0	0.00	5	30.20	30.20	-5	8,953	-0.06%
2020/11/20	1	30.20	0	0.00	30.10	1	8,909	0.01%
2020/11/19	5	30.00	3	30.30	29.95	2	8,962	0.02%
2020/11/18	34	30.83	17	30.72	30.50	17	9,001	0.19%
2020/11/17	0	0.00	5	30.82	30.65	-5	9,020	-0.06%
2020/11/16	25	30.64	4	30.15	30.85	21	9,131	0.23%
2020/11/13	9	30.11	36	29.90	30.25	-27	8,925	-0.30%
2020/11/12	96	29.60	80	29.22	28.95	16	8,660	0.18%
2020/11/11	2	29.30	14	29.43	29.65	-12	8,567	-0.14%
2020/11/10	4	29.01	29	29.25	29.05	-25	8,443	-0.30%
2020/11/09	4	29.40	15	29.53	29.30	-11	8,492	-0.13%
2020/11/06	11	29.04	24	29.08	29.00	-13	8,475	-0.15%
2020/11/05	33	28.63	0	0.00	28.50	33	8,567	0.39%
2020/11/04	3	28.55	2	28.95	28.85	1	8,474	0.01%
2020/11/03	58	30.36	8	29.53	29.20	50	8,350	0.60%
2020/11/02	7	30.23	19	30.36	30.50	-12	7,719	-0.16%
2020/10/30	0	0.00	8	28.14	27.75	-8	6,659	-0.12%
2020/10/29	5	27.15	0	0.00	27.60	5	6,636	0.08%
2020/10/28	7	27.74	24	28.20	27.55	-17	6,670	-0.25%
2020/10/27	1	27.60	1	27.80	27.80	0	6,553	0.00%
2020/10/23	0	0.00	1	27.75	27.60	-1	6,535	-0.02%
2020/10/22	1	27.45	2	28.05	27.55	-1	6,573	-0.02%
2020/10/21	2	27.85	9	27.89	27.85	-7	6,609	-0.11%
2020/10/20	0	0.00	1	27.50	27.50	-1	6,581	-0.02%
2020/10/14	14	27.26	1	27.40	27.10	13	6,646	0.20%
2020/10/13	0	0.00	1	27.25	27.25	-1	6,666	-0.01%
2020/10/08	1	26.60	6	26.93	27.05	-5	6,641	-0.08%
2020/10/07	2	26.30	11	26.20	26.15	-9	6,555	-0.14%
2020/10/06	1	26.00	0	0.00	26.00	1	6,579	0.02%
2020/09/29	0	0.00	2.2	25.54	25.45	-2.2	6,745	-0.03%
2020/09/25	5	25.25	3	26.00	25.25	2	6,946	0.03%
2020/09/24	12	25.88	0	0.00	25.60	12	6,962	0.17%
2020/09/22	10	26.95	0	0.00	26.80	10	6,990	0.14%
2020/09/21	10	27.48	9	27.64	27.70	1	7,069	0.01%
2020/09/18	45	27.90	44	28.52	27.55	1	7,041	0.01%
2020/09/17	16	28.07	2	28.00	28.10	14	6,712	0.21%
2020/09/16	5	27.90	51	28.05	27.85	-46	6,659	-0.69%
2020/09/14	0	0.00	10	27.15	27.15	-10	6,636	-0.15%
2020/09/11	10	26.75	1	26.65	26.55	9	6,766	0.13%
2020/09/10	5	27.35	4	27.35	27.25	1	6,718	0.01%
2020/09/09	4	27.33	0	0.00	27.35	4	6,700	0.06%
2020/09/08	5	26.80	0	0.00	27.30	5	6,638	0.08%
2020/09/07	21	27.19	1	27.40	26.80	20	6,593	0.30%
2020/09/04	5	26.95	2	27.25	27.20	3	6,566	0.05%
2020/09/03	8	27.93	1	27.85	27.80	7	6,495	0.11%
2020/09/02	10	27.98	11	28.20	28.20	-1	6,405	-0.02%
2020/08/31	0	0.00	2	28.00	27.75	-2	6,232	-0.03%
2020/08/28	0	0.00	4	27.49	27.50	-4	6,174	-0.06%
2020/08/27	8	27.73	0	0.00	27.30	8	6,148	0.13%
2020/08/26	14	27.77	8	27.98	27.70	6	6,041	0.10%
2020/08/25	7	27.71	2	27.70	27.60	5	5,980	0.08%
2020/08/24	18	28.03	15	28.00	28.15	3	5,854	0.05%
2020/08/21	0	0.00	12	27.93	27.85	-12	5,652	-0.21%
2020/08/20	29	26.92	27	26.74	26.65	2	5,236	0.04%
2020/08/19	2	27.65	14	27.67	27.30	-12	4,917	-0.24%
2020/08/17	0	0.00	1	26.85	26.80	-1	4,657	-0.02%
2020/08/14	3	27.03	1	26.95	26.80	2	4,604	0.04%
2020/08/13	15	27.19	4	27.54	27.10	11	4,536	0.24%
2020/08/12	8	26.96	23	27.22	27.65	-15	4,356	-0.34%
2020/08/11	13	26.85	30	27.06	26.75	-17	4,191	-0.41%
2020/08/10	5	26.60	4	26.34	26.45	1	3,949	0.03%
2020/08/07	8	26.14	17	26.52	26.50	-9	3,920	-0.23%
2020/08/06	17	25.98	23	26.56	25.90	-6	3,811	-0.16%
2020/08/05	0	0.00	13	24.93	25.10	-13	3,491	-0.37%
2020/08/04	12	25.05	6	25.05	25.15	6	3,478	0.17%
2020/08/03	4	24.89	22	24.65	24.90	-18	3,466	-0.52%
2020/07/31	2	24.08	0	0.00	24.10	2	3,435	0.06%
2020/07/30	3	23.90	1	23.95	24.00	2	3,441	0.06%
2020/07/29	5	23.55	8	23.93	23.70	-3	3,488	-0.09%
2020/07/28	6	23.14	1	23.15	23.10	5	3,514	0.14%
2020/07/27	5	23.85	0	0.00	23.85	5	3,490	0.14%
2020/07/24	6	24.42	0	0.00	24.50	6	3,453	0.17%
2020/07/22	1	25.20	3	25.00	24.85	-2	3,440	-0.06%
2020/07/21	1	24.70	8	24.70	25.00	-7	3,404	-0.21%
2020/07/20	8	24.68	35	24.62	24.65	-27	3,384	-0.80%
2020/07/17	6	23.95	0	0.00	23.40	6	3,312	0.18%
2020/07/16	5	24.25	2	24.15	24.35	3	3,282	0.09%
2020/07/15	11	24.26	3	24.60	24.10	8	3,271	0.24%
2020/07/10	0	0.00	1	24.60	24.60	-1	3,289	-0.03%
2020/07/09	0	0.00	4	25.34	24.90	-4	3,389	-0.12%
2020/07/08	5	24.75	6	24.99	24.80	-1	3,345	-0.03%
2020/07/07	5	24.60	54.6	24.65	24.40	-49.6	3,289	-1.51%
2020/07/06	2	24.93	33	25.17	25.15	-31	3,215	-0.96%
2020/07/03	1	24.10	1	24.20	24.25	0	3,102	0.00%
2020/07/02	0	0.00	1	24.35	24.20	-1	3,054	-0.03%
2020/07/01	17	24.24	11	24.18	24.30	6	3,012	0.20%
2020/06/30	2	23.48	65	24.13	24.10	-63	2,913	-2.16%
2020/06/29	0	0.00	30	22.87	22.70	-30	2,777	-1.08%
2020/06/22	10	22.75	0	0.00	22.45	10	2,797	0.36%
2020/06/19	0	0.00	10	22.55	22.55	-10	2,808	-0.36%
2020/06/18	8	22.22	2	22.88	22.20	6	2,710	0.22%
2020/06/12	1	20.80	0	0.00	20.85	1	2,679	0.04%
2020/06/11	5	21.45	0	0.00	21.25	5	2,720	0.18%
2020/06/10	5	21.55	5	21.60	21.70	0	2,713	0.00%
2020/06/09	11	21.84	10	21.88	21.75	1	2,779	0.04%
2020/06/08	10	22.70	1	22.55	22.30	9	2,861	0.31%
2020/06/05	0	0.00	6	22.43	22.50	-6	2,868	-0.21%
2020/06/04	5	21.85	2	21.95	22.00	3	2,865	0.10%
2020/06/03	7	21.89	22	22.08	22.00	-15	2,871	-0.52%
2020/06/02	3	21.87	0	0.00	21.60	3	2,840	0.11%
2020/05/29	0	0.00	2	21.50	21.45	-2	2,838	-0.07%
2020/05/28	3	21.65	0	0.00	21.60	3	2,841	0.11%
2020/05/27	0	0.00	5	21.50	21.50	-5	2,837	-0.18%
2020/05/21	1	21.60	0	0.00	21.60	1	2,865	0.03%
2020/05/20	0	0.00	1	21.25	21.35	-1	2,877	-0.03%
2020/05/18	5	21.05	1	21.30	21.20	4	2,990	0.13%
2020/05/15	5	21.40	0	0.00	21.10	5	2,984	0.17%
2020/05/14	33	21.87	3	21.65	21.65	30	2,942	1.02%
2020/05/13	0	0.00	22	22.15	22.35	-22	2,868	-0.77%
2020/05/12	10	21.43	1	21.30	21.30	9	2,845	0.32%
2020/05/11	17	21.81	0	0.00	21.75	17	2,836	0.60%
2020/05/08	0	0.00	24	22.11	21.80	-24	2,809	-0.85%
2020/05/07	0	0.00	1	21.20	21.15	-1	2,720	-0.04%
2020/05/06	5	20.75	0	0.00	20.70	5	2,704	0.18%
2020/05/05	43	20.85	2	20.80	20.85	41	2,714	1.51%
2020/05/04	5	20.95	25	21.15	21.05	-20	2,673	-0.75%
2020/04/30	3	20.85	2	20.90	20.80	1	2,632	0.04%
2020/04/29	3	20.82	5	20.75	20.70	-2	2,660	-0.08%
2020/04/28	0	0.00	4	20.60	20.65	-4	2,633	-0.15%
2020/04/27	5	20.45	0	0.00	20.40	5	2,677	0.19%
2020/04/24	0	0.00	14	20.34	20.30	-14	2,674	-0.52%
2020/04/23	0	0.00	6	19.95	20.10	-6	2,682	-0.22%
2020/04/22	5	19.25	0	0.00	19.70	5	2,710	0.18%
2020/04/21	5	19.75	3	19.75	19.65	2	2,710	0.07%
2020/04/20	0	0.00	6	20.10	20.20	-6	2,737	-0.22%
2020/04/17	5	19.90	5	20.30	20.05	0	2,785	0.00%
2020/04/16	5	20.00	0	0.00	20.00	5	2,780	0.18%
2020/04/15	13	20.13	2	20.20	20.05	11	2,762	0.40%
2020/04/14	10	20.25	0	0.00	20.50	10	2,747	0.36%
2020/04/13	0	0.00	8	20.25	20.45	-8	2,634	-0.30%
2020/04/09	5	19.55	0	0.00	19.55	5	2,635	0.19%
2020/04/08	1	19.85	1	19.70	19.85	0	2,645	0.00%
2020/03/31	2	19.35	2	19.33	18.95	0	2,712	0.00%
2020/03/30	0	0.00	2	18.20	19.00	-2	2,699	-0.07%
2020/03/27	1	18.00	0	0.00	18.00	1	2,696	0.04%
2020/03/26	0	0.00	1	18.40	18.25	-1	2,705	-0.04%
2020/03/24	1	17.30	0	0.00	17.45	1	2,694	0.04%
2020/03/20	0	0.00	6	16.23	16.25	-6	2,913	-0.21%
2020/03/19	1	14.75	3	14.83	14.80	-2	2,906	-0.07%
2020/03/18	1	17.10	4	17.13	16.35	-3	2,846	-0.11%
2020/03/17	2	17.25	4	17.33	16.90	-2	2,865	-0.07%
2020/03/13	3	19.62	1	19.55	19.95	2	2,805	0.07%
2020/03/12	16	21.90	7	21.84	21.70	9	2,722	0.33%
2020/03/11	1	22.50	4	22.68	22.90	-3	2,621	-0.11%
2020/03/10	3	22.10	3	21.95	22.85	0	2,596	0.00%
2020/03/05	3	23.70	0	0.00	23.70	3	2,578	0.12%
2020/03/04	1	23.40	0	0.00	23.40	1	2,586	0.04%
2020/03/03	1	23.50	1	23.45	23.45	0	2,586	0.00%
2020/02/26	2	23.55	0	0.00	23.60	2	2,581	0.08%
2020/02/24	0	0.00	2	23.73	23.50	-2	2,608	-0.08%
2020/02/21	1	23.70	1	24.00	23.95	0	2,614	0.00%
2020/02/20	14	24.06	1	23.90	23.85	13	2,620	0.50%
2020/02/19	1	23.60	13	23.62	23.80	-12	2,596	-0.46%
2020/02/17	1	22.95	3	22.92	23.00	-2	2,572	-0.08%
2020/02/13	8	23.28	2	23.40	23.15	6	2,572	0.23%
2020/02/12	6	22.51	13	22.45	22.60	-7	2,548	-0.27%
2020/02/11	1	22.35	0	0.00	22.40	1	2,543	0.04%
2020/02/10	1	22.35	0	0.00	22.35	1	2,539	0.04%
2020/02/06	0	0.00	2	23.13	23.30	-2	2,554	-0.08%
2020/02/05	5	22.65	0	0.00	22.50	5	2,601	0.19%
2020/02/04	2	22.73	0	0.00	22.75	2	2,614	0.08%
2020/02/03	7	22.38	0	0.00	22.40	7	2,640	0.27%
2020/01/31	2	23.70	0	0.00	23.75	2	2,605	0.08%
2020/01/30	7	23.54	10	24.10	23.55	-3	2,653	-0.11%
2020/01/17	3	25.70	6	25.65	25.65	-3	2,651	-0.11%
2020/01/16	1	25.10	1	25.80	25.80	0	2,635	0.00%
2020/01/15	1	25.25	0	0.00	25.10	1	2,593	0.04%
2020/01/14	2	25.30	1	25.10	25.35	1	2,601	0.04%
2020/01/13	3	24.88	3	25.20	25.20	0	2,573	0.00%
2020/01/10	0	0.00	6	24.70	24.65	-6	2,532	-0.24%
2020/01/09	2	24.30	0	0.00	24.25	2	2,510	0.08%
2020/01/08	5	24.15	0	0.00	24.05	5	2,545	0.20%
2020/01/07	1	24.45	1	25.00	24.60	0	2,553	0.00%
2020/01/06	1	25.00	1	24.95	25.10	0	2,682	0.00%
2020/01/03	0	0.00	1	25.25	25.25	-1	2,679	-0.04%
2019/12/31	0	0.00	1	25.95	25.80	-1	2,651	-0.04%
2019/12/26	0	0.00	1	25.95	26.10	-1	2,653	-0.04%
2019/12/25	2	25.75	0	0.00	26.00	2	2,621	0.08%
2019/12/23	2	25.85	0	0.00	25.50	2	2,682	0.07%
2019/12/20	1	25.70	0	0.00	26.00	1	2,689	0.04%
2019/12/18	10	26.00	0	0.00	25.90	10	2,716	0.37%
2019/12/17	2	26.10	28	25.57	26.00	-26	2,712	-0.96%
2019/12/16	0	0.00	15	24.96	25.20	-15	2,542	-0.59%
2019/12/13	1	24.50	6	24.58	24.45	-5	2,543	-0.20%
2019/12/12	20	24.59	11	24.81	24.50	9	2,552	0.35%
2019/12/11	1	24.90	0	0.00	24.85	1	2,554	0.04%
2019/12/10	0	0.00	1	24.95	25.00	-1	2,573	-0.04%
2019/12/05	1	25.55	20	25.55	25.40	-19	2,668	-0.71%
2019/12/04	1	25.25	0	0.00	25.35	1	2,718	0.04%
2019/12/03	1	25.15	0	0.00	25.10	1	2,740	0.04%
2019/11/29	1	25.25	5	25.10	25.10	-4	2,781	-0.14%
2019/11/28	0	0.00	1	25.35	25.35	-1	2,818	-0.04%
2019/11/26	10	25.45	0	0.00	25.30	10	2,890	0.35%
2019/11/25	0	0.00	17	25.30	25.35	-17	2,975	-0.57%
2019/11/22	1	25.10	0	0.00	25.10	1	3,021	0.03%
2019/11/21	0	0.00	5	25.28	25.25	-5	3,095	-0.16%
2019/11/20	0	0.00	7	25.14	25.15	-7	3,114	-0.22%
2019/11/19	0	0.00	1	24.85	24.95	-1	3,187	-0.03%
2019/11/18	15	25.03	9	24.85	25.10	6	3,234	0.19%
2019/11/14	0	0.00	3	24.32	24.20	-3	3,353	-0.09%
2019/11/13	0	0.00	2	24.25	24.25	-2	3,420	-0.06%
2019/11/12	2	23.85	0	0.00	24.00	2	3,529	0.06%
2019/11/11	2	24.00	0	0.00	23.75	2	3,777	0.05%
2019/11/08	0	0.00	2	24.35	24.40	-2	3,857	-0.05%
2019/11/07	1	24.10	0	0.00	24.10	1	4,042	0.02%
2019/11/06	6	24.41	0	0.00	24.40	6	4,191	0.14%
2019/11/05	7	24.54	0	0.00	24.65	7	4,378	0.16%
2019/11/04	9	24.72	6	24.51	24.85	3	4,522	0.07%
2019/11/01	10	23.70	0	0.00	23.85	10	4,556	0.22%
2019/10/31	6	23.85	0	0.00	23.80	6	4,603	0.13%
2019/10/30	6	24.24	0	0.00	24.25	6	4,649	0.13%
2019/10/29	22	24.29	0	0.00	24.15	22	4,688	0.47%
2019/10/28	7	24.68	0	0.00	24.70	7	4,713	0.15%
2019/10/24	5	25.05	1	25.30	25.20	4	4,740	0.08%
2019/10/23	6	25.19	0	0.00	25.10	6	5,075	0.12%
2019/10/22	0	0.00	1	25.40	25.35	-1	5,113	-0.02%
2019/10/21	2	25.05	0.1	25.50	25.50	1.9	5,190	0.04%
2019/10/18	0	0.00	5	25.51	25.30	-5	5,302	-0.09%
2019/10/17	3	25.15	1	25.30	25.35	2	5,324	0.04%
2019/10/16	2	25.00	1	25.20	25.15	1	5,375	0.02%
2019/10/15	1	25.10	0	0.00	24.70	1	5,431	0.02%
2019/10/14	23	24.76	1	24.95	24.95	22	5,453	0.40%
2019/10/08	1	25.90	0	0.00	25.80	1	5,413	0.02%
2019/10/07	2	26.28	0	0.00	26.00	2	5,466	0.04%
2019/10/04	1	26.25	0	0.00	26.15	1	5,900	0.02%
2019/10/03	0	0.00	2	26.48	26.40	-2	5,908	-0.03%
2019/10/02	0	0.00	3	26.42	26.60	-3	5,923	-0.05%
2019/10/01	1	25.90	1	25.90	25.90	0	5,902	0.00%
2019/09/27	12	26.30	0	0.00	26.25	12	5,875	0.20%
2019/09/26	1	26.75	1	26.95	26.75	0	5,850	0.00%
2019/09/25	6	26.44	0	0.00	26.40	6	5,800	0.10%
2019/09/24	1	26.85	0	0.00	26.90	1	5,796	0.02%
2019/09/23	0	0.00	11	26.82	26.80	-11	5,827	-0.19%
2019/09/20	6	26.33	1	26.55	26.55	5	5,942	0.08%
2019/09/19	6	26.59	0	0.00	26.60	6	5,924	0.10%
2019/09/18	7	26.66	1	26.75	26.65	6	5,998	0.10%
2019/09/17	3	26.80	0	0.00	26.70	3	6,068	0.05%
2019/09/16	18	26.84	0	0.00	26.55	18	6,108	0.29%
2019/09/11	8	26.91	0	0.00	27.20	8	6,057	0.13%
2019/09/10	2	27.30	1	27.50	27.25	1	6,013	0.02%
2019/09/09	7	27.66	1	27.70	27.70	6	5,964	0.10%
2019/09/06	16	28.19	0	0.00	28.15	16	5,927	0.27%
2019/09/05	1	28.55	1	28.55	28.55	0	5,869	0.00%
2019/09/04	1	28.45	3	28.45	28.55	-2	5,848	-0.03%
2019/09/03	3	28.78	8	28.70	28.55	-5	5,846	-0.09%
2019/09/02	0	0.00	3	28.60	28.65	-3	5,815	-0.05%
2019/08/30	0	0.00	4	28.21	28.00	-4	5,760	-0.07%
2019/08/29	0	0.00	7	27.40	27.90	-7	5,720	-0.12%
2019/08/28	19	27.86	4	28.10	27.60	15	5,675	0.26%
2019/08/27	1	27.20	1	27.40	27.65	0	5,580	0.00%
2019/08/26	9	27.02	0	0.00	26.85	9	5,536	0.16%
2019/08/23	8	28.09	0	0.00	28.10	8	5,457	0.15%
2019/08/22	0	0.00	2	28.60	28.45	-2	5,445	-0.04%
2019/08/21	1	28.15	0	0.00	28.25	1	5,355	0.02%
2019/08/20	1	28.35	0	0.00	28.30	1	5,293	0.02%
2019/08/19	1	28.65	10.1	28.90	28.85	-9.1	5,210	-0.17%
2019/08/16	1	28.60	2	28.83	28.65	-1	5,170	-0.02%
2019/08/15	1	28.55	1	28.80	28.75	0	5,126	0.00%
2019/08/14	0	0.00	5	28.62	28.95	-5	5,035	-0.10%
2019/08/13	2	27.93	5	28.30	27.75	-3	4,835	-0.06%
2019/08/12	12	29.19	18	29.25	28.75	-6	4,774	-0.13%
2019/08/08	0	0.00	11	28.48	28.45	-11	4,616	-0.24%
2019/08/07	6	28.35	26	28.49	28.05	-20	4,537	-0.44%
2019/08/06	1	27.80	46	28.03	28.30	-45	4,373	-1.03%
2019/08/05	10	27.45	35	27.47	27.40	-25	4,279	-0.58%
2019/08/02	0	0.00	42	27.47	27.15	-42	4,223	-0.99%
2019/08/01	0	0.00	82.3	27.48	27.70	-82.3	4,257	-1.93%
2019/07/31	11	27.03	46	27.00	27.05	-35	4,261	-0.82%
2019/07/30	6	26.78	4	26.45	26.45	2	4,274	0.05%
2019/07/29	13	27.41	50	27.55	27.20	-37	4,277	-0.87%
2019/07/26	11	27.40	15	27.48	27.40	-4	4,281	-0.09%
2019/07/25	297	28.09	5	27.60	27.60	292	4,335	6.74%	大買/鉅額交易
2019/07/24	1	26.80	1	27.20	27.20	0	4,229	0.00%
2019/07/23	0	0.00	5	27.15	26.85	-5	4,220	-0.12%
2019/07/22	0	0.00	1	26.95	26.85	-1	4,182	-0.02%
2019/07/17	1	26.40	2	26.58	26.80	-1	4,239	-0.02%
2019/07/16	1	26.60	0	0.00	26.15	1	4,296	0.02%
2019/07/12	1	25.90	4	26.05	26.00	-3	4,254	-0.07%
2019/07/11	1	25.40	5	25.68	25.70	-4	4,226	-0.09%
2019/07/10	20	26.10	1	26.70	25.60	19	4,243	0.45%
2019/07/09	0	0.00	2	25.70	25.90	-2	3,908	-0.05%
2019/07/03	1	25.55	0	0.00	25.20	1	4,008	0.02%
2019/07/02	1	25.55	0	0.00	25.70	1	4,028	0.02%
2019/07/01	1	25.45	0	0.00	25.45	1	4,028	0.02%
2019/06/27	0	0.00	8	26.16	25.25	-8	4,034	-0.20%
2019/06/26	0	0.00	4	25.60	25.70	-4	3,911	-0.10%
2019/06/25	0	0.00	1	25.55	25.35	-1	3,926	-0.03%
2019/06/24	5	25.20	7	25.24	25.30	-2	3,877	-0.05%
2019/06/21	11	24.76	6	24.56	24.50	5	3,881	0.13%
2019/06/20	1	24.30	0	0.00	24.20	1	3,937	0.03%
2019/06/19	0	0.00	13	24.09	24.10	-13	4,187	-0.31%
2019/06/18	0	0.00	1	23.75	23.55	-1	4,303	-0.02%
2019/06/13	1	23.70	0	0.00	23.70	1	4,689	0.02%
2019/06/10	0	0.00	2	23.50	23.50	-2	4,787	-0.04%
2019/06/04	4	22.98	0	0.00	22.80	4	4,843	0.08%
2019/06/03	1	22.90	0	0.00	23.00	1	4,929	0.02%
2019/05/31	1	23.40	1	23.35	23.45	0	5,027	0.00%
2019/05/30	1	22.85	3	22.83	23.20	-2	5,063	-0.04%
2019/05/29	6	22.62	0	0.00	22.60	6	5,109	0.12%
2019/05/24	1	23.25	2	23.40	23.25	-1	5,207	-0.02%
2019/05/23	1	23.80	0	0.00	23.30	1	5,218	0.02%
2019/05/21	1	24.40	0	0.00	24.45	1	5,226	0.02%
2019/05/17	0	0.00	1	24.70	24.25	-1	5,221	-0.02%
2019/05/14	0	0.00	3	24.18	24.80	-3	5,107	-0.06%
2019/05/13	2	24.53	0	0.00	24.55	2	5,084	0.04%
2019/05/10	2	23.75	1	24.00	24.10	1	5,034	0.02%
2019/05/09	1	24.35	6	24.89	24.20	-5	4,995	-0.10%
2019/05/08	1	24.60	1	25.15	25.35	0	4,909	0.00%
2019/05/07	2	25.90	6	25.93	25.70	-4	4,836	-0.08%
2019/05/06	4	25.56	2	25.35	25.10	2	4,785	0.04%
2019/05/03	0	0.00	41	26.05	26.40	-41	4,701	-0.87%
2019/05/02	22	26.15	25	25.84	26.25	-3	4,671	-0.06%
2019/04/30	15	25.70	48	25.76	26.00	-33	4,622	-0.71%
2019/04/29	0	0.00	6	25.68	25.00	-6	4,407	-0.14%
2019/04/26	5	25.00	0	0.00	25.35	5	4,409	0.11%
2019/04/25	6	25.58	7	25.66	25.15	-1	4,519	-0.02%
2019/04/24	40	25.15	3	25.25	25.45	37	4,551	0.81%
2019/04/23	1	24.85	13	24.84	25.20	-12	4,545	-0.26%
2019/04/22	5	25.26	8	25.03	25.10	-3	4,548	-0.07%
2019/04/18	5	24.40	8	24.38	23.90	-3	4,501	-0.07%
2019/04/17	5	24.55	0	0.00	24.55	5	4,630	0.11%
2019/04/16	10	24.57	4	24.83	24.50	6	4,820	0.12%
2019/04/15	0	0.00	21	24.33	24.65	-21	4,989	-0.42%
2019/04/12	5	23.55	0	0.00	23.60	5	4,914	0.10%
2019/04/10	7	24.19	7	24.19	24.10	0	4,887	0.00%
2019/04/08	5	23.85	0	0.00	23.75	5	4,839	0.10%
2019/04/02	1	23.35	13	23.48	23.40	-12	4,795	-0.25%
2019/04/01	2	23.50	0	0.00	23.45	2	4,776	0.04%
2019/03/29	2	23.05	1	23.05	23.00	1	4,726	0.02%
2019/03/28	2	22.90	0	0.00	22.90	2	4,701	0.04%
2019/03/27	6	23.52	1	23.55	23.50	5	4,650	0.11%
2019/03/26	9	23.43	6	23.59	23.40	3	4,622	0.06%
2019/03/25	10	23.69	0	0.00	23.75	10	4,553	0.22%
2019/03/22	48	25.67	5	25.37	24.85	43	4,557	0.94%
2019/03/21	11	26.58	8	26.90	26.10	3	4,316	0.07%
2019/03/20	6	25.98	0	0.00	26.05	6	4,214	0.14%
2019/03/19	0	0.00	3	26.10	26.10	-3	4,218	-0.07%
2019/03/18	2	26.15	14	26.08	26.50	-12	4,208	-0.29%
2019/03/14	1	25.45	21	25.75	25.35	-20	3,996	-0.50%
2019/03/12	5	25.05	5	25.40	25.05	0	3,954	0.00%
2019/03/11	5	24.85	0	0.00	24.80	5	3,997	0.13%
2019/03/08	5	24.75	0	0.00	24.75	5	4,017	0.12%
2019/03/07	6	25.33	0	0.00	25.10	6	4,007	0.15%
2019/03/06	32	25.16	31	25.21	25.70	1	3,941	0.03%
2019/02/27	6	24.22	2	24.20	24.55	4	3,807	0.11%
2019/02/26	38	25.01	30	24.90	24.50	8	3,815	0.21%
2019/02/25	1	25.00	0	0.00	24.95	1	3,835	0.03%
2019/02/22	1	24.70	2	24.85	24.90	-1	3,808	-0.03%
2019/02/21	2	24.85	0.1	24.80	24.80	1.9	3,830	0.05%
2019/02/20	21	24.60	4	24.49	24.50	17	3,817	0.45%
2019/02/19	2	24.55	0	0.00	24.70	2	3,789	0.05%
2019/02/15	1	24.60	0	0.00	24.80	1	3,812	0.03%
2019/02/14	0	0.00	2	24.95	24.80	-2	3,805	-0.05%
2019/02/13	3	24.98	10	24.95	24.95	-7	3,803	-0.18%
2019/02/11	1	24.80	0	0.00	24.90	1	3,795	0.03%
2019/01/29	10	24.30	0	0.00	24.45	10	3,774	0.26%
2019/01/25	0	0.00	3	24.92	24.65	-3	3,756	-0.08%
2019/01/24	2	24.70	23	24.75	24.65	-21	3,746	-0.56%
2019/01/22	1	25.10	2	25.00	25.05	-1	3,719	-0.03%
2019/01/18	0	0.00	10	25.18	25.30	-10	3,642	-0.27%
2019/01/17	9	25.72	6	25.40	25.30	3	3,618	0.08%
2019/01/16	1	25.70	6	25.93	26.10	-5	3,458	-0.14%
2019/01/15	2	25.28	2	25.23	25.05	0	3,279	0.00%
2019/01/14	3	24.92	3	25.00	24.85	0	3,222	0.00%
2019/01/11	0	0.00	12	25.31	25.10	-12	3,158	-0.38%
2019/01/10	2	25.40	1	25.25	25.75	1	3,087	0.03%
2019/01/09	5	25.54	6	25.88	25.50	-1	3,015	-0.03%
2019/01/08	15	25.10	74	25.21	25.45	-59	2,864	-2.06%
2019/01/07	10	24.10	82	24.17	24.50	-72	2,643	-2.72%
2019/01/02	0	0.00	1	23.20	23.00	-1	2,447	-0.04%
2018/12/27	3	23.03	25	23.11	22.90	-22	2,451	-0.90%
2018/12/26	5	22.35	1	22.85	22.25	4	2,410	0.17%
2018/12/25	3	22.53	10	22.65	22.65	-7	2,408	-0.29%
2018/12/24	2	22.90	0	0.00	23.05	2	2,406	0.08%
2018/12/20	5	22.35	1	22.50	22.30	4	2,499	0.16%
2018/12/19	2	22.70	0	0.00	22.70	2	2,485	0.08%
2018/12/18	16	22.68	5	22.95	22.75	11	2,476	0.44%
2018/12/17	11	23.74	45	23.87	23.00	-34	2,441	-1.39%
2018/12/13	3	23.10	5	23.17	23.05	-2	2,299	-0.09%
2018/12/12	0	0.00	5	22.96	23.00	-5	2,257	-0.22%
2018/12/11	0	0.00	4	22.79	22.80	-4	2,201	-0.18%
2018/12/10	1	21.55	1	21.90	21.55	0	2,095	0.00%
2018/12/07	2	21.80	6	22.08	22.15	-4	2,086	-0.19%
2018/12/06	5	21.30	0	0.00	21.30	5	2,067	0.24%
2018/12/05	1	22.25	1	22.20	22.25	0	2,033	0.00%
2018/12/04	2	22.43	15	22.55	22.45	-13	2,034	-0.64%
2018/12/03	4	22.08	0	0.00	22.10	4	1,968	0.20%
2018/11/30	1	21.65	0	0.00	21.60	1	1,946	0.05%
2018/11/29	10	21.60	11	21.58	21.45	-1	1,929	-0.05%
2018/11/28	7	21.44	0	0.00	21.45	7	1,902	0.37%
2018/11/27	0	0.00	10	20.85	20.95	-10	1,876	-0.53%
2018/11/26	1	20.60	5	20.70	20.80	-4	1,855	-0.22%
2018/11/22	0	0.00	3	21.42	20.80	-3	1,808	-0.17%
2018/11/21	21	20.95	10	20.65	21.00	11	1,804	0.61%
2018/11/19	0	0.00	1	20.45	20.45	-1	1,782	-0.06%
2018/11/16	10	20.05	2	20.00	20.05	8	1,765	0.45%
2018/11/15	1	20.00	0	0.00	19.90	1	1,753	0.06%
2018/11/14	0	0.00	1	19.75	19.85	-1	1,708	-0.06%
2018/11/09	0	0.00	10	19.69	19.80	-10	1,791	-0.56%
2018/11/08	1	19.60	0	0.00	19.50	1	1,833	0.05%
2018/11/05	10	19.00	0	0.00	19.00	10	2,079	0.48%
2018/11/02	1	18.90	0	0.00	18.95	1	2,120	0.05%
2018/10/31	1	18.10	0	0.00	18.30	1	2,151	0.05%
2018/10/30	0	0.00	10	17.75	17.80	-10	2,173	-0.46%
2018/10/25	5	17.52	0	0.00	17.15	5	2,460	0.20%
2018/10/24	3	18.37	0	0.00	18.40	3	2,454	0.12%
2018/10/22	0	0.00	1	18.90	19.05	-1	2,509	-0.04%
2018/10/19	0.5	19.05	1	19.10	19.10	-0.5	2,525	-0.02%
2018/10/17	0	0.00	15	18.88	18.65	-15	2,570	-0.58%
2018/10/16	13	18.67	0	0.00	18.60	13	2,626	0.49%
2018/10/12	5	17.50	0	0.00	18.10	5	2,776	0.18%
2018/10/11	2	18.08	0	0.00	18.00	2	3,116	0.06%
2018/10/09	1	20.00	6	20.29	20.00	-5	3,134	-0.16%
2018/10/08	1	20.90	1	20.60	20.60	0	3,300	0.00%
2018/10/05	1	20.75	0	0.00	20.65	1	3,690	0.03%
2018/10/04	10	21.78	30	21.60	21.50	-20	3,714	-0.54%
2018/10/03	10	22.30	0	0.00	22.10	10	3,767	0.27%
2018/10/02	5	22.65	0	0.00	22.50	5	3,818	0.13%
2018/10/01	16	22.92	1	23.05	22.90	15	3,853	0.39%
2018/09/28	3	23.17	12	23.43	23.30	-9	3,882	-0.23%
2018/09/27	0	0.00	3	22.85	22.90	-3	3,888	-0.08%
2018/09/20	1	21.85	0	0.00	21.80	1	4,396	0.02%
2018/09/14	0	0.00	2	22.05	22.15	-2	4,472	-0.04%
2018/09/13	0	0.00	39	21.36	21.55	-39	4,511	-0.86%
2018/09/12	39	21.18	0	0.00	21.15	39	4,668	0.84%
2018/09/10	1	20.90	0	0.00	20.90	1	4,725	0.02%
2018/09/06	0	0.00	2	22.40	22.25	-2	4,733	-0.04%
2018/09/04	1	22.60	0	0.00	22.65	1	4,893	0.02%
2018/09/03	1	22.50	0	0.00	22.50	1	4,948	0.02%
2018/08/30	0	0.00	1	23.20	22.90	-1	5,186	-0.02%
2018/08/29	6	22.90	0	0.00	23.00	6	5,219	0.11%
2018/08/28	3	23.05	1	23.25	22.95	2	5,366	0.04%
2018/08/27	1	22.80	16	22.87	23.00	-15	5,638	-0.27%
2018/08/24	3	21.80	2	21.85	21.80	1	5,787	0.02%
2018/08/23	7	22.06	2	22.15	22.15	5	5,848	0.09%
2018/08/22	14	22.03	0	0.00	21.85	14	5,857	0.24%
2018/08/21	0	0.00	1	22.15	22.10	-1	5,885	-0.02%
2018/08/20	3	21.82	0	0.00	21.60	3	5,914	0.05%
2018/08/16	6	21.93	6	22.16	22.00	0	5,863	0.00%
2018/08/15	6	22.78	10	23.05	22.20	-4	5,832	-0.07%
2018/08/14	17	23.25	0	0.00	23.05	17	5,802	0.29%
2018/08/13	17	23.96	6	23.56	23.60	11	5,750	0.19%
2018/08/10	3	26.13	1	26.40	26.15	2	5,663	0.04%
2018/08/09	21	26.25	3	26.15	26.05	18	5,778	0.31%
2018/08/08	6	26.68	5	26.60	26.55	1	5,753	0.02%
2018/08/07	5	27.10	2	26.90	26.85	3	5,736	0.05%
2018/08/06	2	27.15	0	0.00	27.15	2	5,724	0.03%
2018/08/03	8	27.44	1	27.55	27.35	7	5,726	0.12%
2018/08/02	11	26.88	2	26.83	26.85	9	5,497	0.16%
2018/08/01	7	26.90	0	0.00	26.80	7	5,461	0.13%
2018/07/30	0	0.00	1	26.90	26.90	-1	5,434	-0.02%
2018/07/27	7	26.74	12	27.13	27.25	-5	5,423	-0.09%
2018/07/26	6	26.60	1	26.60	26.55	5	5,382	0.09%
2018/07/25	20	26.70	0	0.00	26.60	20	5,360	0.37%
2018/07/23	5	26.60	1	26.60	26.55	4	5,329	0.08%
2018/07/20	7	27.16	0	0.00	27.05	7	5,289	0.13%
2018/07/19	7	27.55	2	27.50	27.45	5	5,251	0.10%
2018/07/18	32	28.48	49	28.55	27.90	-17	5,190	-0.33%
2018/07/17	8	27.76	5	27.81	27.50	3	4,869	0.06%
2018/07/16	29	27.86	55	27.78	28.00	-26	4,833	-0.54%
2018/07/13	54	28.46	99	28.47	28.45	-45	4,685	-0.96%
2018/07/12	7	27.80	2	28.05	27.80	5	4,325	0.12%
2018/07/11	8	27.63	1	28.20	27.50	7	4,306	0.16%
2018/07/10	3	27.50	5	27.71	27.90	-2	4,296	-0.05%
2018/07/09	5	27.20	2	27.50	27.20	3	4,301	0.07%
2018/07/06	5	26.85	0	0.00	27.05	5	4,281	0.12%
2018/07/05	1	27.20	1	27.55	27.00	0	4,321	0.00%
2018/07/04	20	27.95	31	28.04	27.90	-11	4,324	-0.25%
2018/07/03	0	0.00	1	27.40	27.15	-1	4,011	-0.02%
2018/07/02	6	26.98	10	26.95	26.85	-4	4,016	-0.10%
2018/06/29	11	27.11	19	27.23	27.25	-8	3,991	-0.20%
2018/06/28	4	26.25	0	0.00	26.25	4	3,914	0.10%
2018/06/27	11	26.31	0	0.00	26.10	11	3,951	0.28%
2018/06/25	11	27.15	3	26.85	26.70	8	3,974	0.20%
2018/06/22	6	27.38	0	0.00	27.15	6	4,015	0.15%
2018/06/21	64	27.81	78	27.97	27.95	-14	3,998	-0.35%
2018/06/20	2	26.90	1	26.90	27.45	1	3,963	0.03%
2018/06/19	6	27.23	1	27.25	27.20	5	4,013	0.12%
2018/06/15	8	27.40	2	27.50	27.50	6	4,095	0.15%
2018/06/14	5	27.40	11	27.43	27.30	-6	4,165	-0.14%
2018/06/13	5	27.67	4	27.63	27.60	1	4,174	0.02%
2018/06/12	11	27.98	8	28.11	27.85	3	4,166	0.07%
2018/06/11	14	27.39	12	27.55	27.40	2	4,093	0.05%
2018/06/08	1	27.90	7	27.80	27.70	-6	4,127	-0.15%
2018/06/07	31	27.91	24	27.88	27.65	7	4,144	0.17%
2018/06/06	9	27.27	4	27.30	27.35	5	4,114	0.12%
2018/06/05	23	27.35	0	0.00	27.00	23	4,531	0.51%
2018/06/04	31	28.39	21	28.07	28.05	10	4,582	0.22%
2018/06/01	17	27.03	20	27.19	27.35	-3	4,392	-0.07%
2018/05/31	0	0.00	9	26.75	26.50	-9	4,412	-0.20%
2018/05/30	9	25.92	3	25.92	25.90	6	4,538	0.13%
2018/05/29	2	26.35	14	26.63	26.25	-12	4,596	-0.26%
2018/05/28	5	26.05	19	26.26	26.05	-14	4,630	-0.30%
2018/05/24	11	25.54	0	0.00	25.35	11	4,822	0.23%
2018/05/23	0	0.00	5	25.90	25.60	-5	4,885	-0.10%
2018/05/22	0	0.00	47	25.95	25.75	-47	4,910	-0.96%
2018/05/21	6	25.31	0	0.00	25.70	6	5,034	0.12%
2018/05/18	23	25.63	0	0.00	25.40	23	5,176	0.44%
2018/05/17	30	26.10	13	25.63	26.10	17	5,161	0.33%
2018/05/16	1	24.30	13	24.38	24.50	-12	5,055	-0.24%
2018/05/14	6	24.04	0	0.00	24.00	6	5,303	0.11%
2018/05/11	3	24.13	11	24.40	24.10	-8	5,357	-0.15%
2018/05/10	9	24.08	0	0.00	23.95	9	5,360	0.17%
2018/05/09	2	24.18	0	0.00	24.05	2	5,416	0.04%
2018/05/08	12	24.16	1	24.40	24.15	11	5,480	0.20%
2018/05/07	1	24.00	0	0.00	24.00	1	5,554	0.02%
2018/05/04	0	0.00	4	24.18	24.10	-4	5,637	-0.07%
2018/05/03	2	23.88	0	0.00	23.80	2	5,763	0.03%
2018/04/30	0	0.00	3	24.08	24.15	-3	6,075	-0.05%
2018/04/27	0	0.00	1	23.75	23.70	-1	6,376	-0.02%
2018/04/26	1	24.05	2	24.03	23.55	-1	6,682	-0.01%
2018/04/25	1	23.70	2	23.45	23.75	-1	7,172	-0.01%
2018/04/24	2	23.90	1	24.15	23.90	1	7,255	0.01%
2018/04/23	0	0.00	2	25.03	24.80	-2	7,302	-0.03%
2018/04/20	5	25.22	0	0.00	25.20	5	7,393	0.07%
2018/04/19	3	25.53	0	0.00	25.50	3	7,480	0.04%
2018/04/18	9	25.54	10	25.45	25.50	-1	7,755	-0.01%
2018/04/17	5	26.11	3	26.45	25.80	2	7,945	0.03%
2018/04/16	2	26.73	1	27.00	26.60	1	8,233	0.01%
2018/04/13	1	26.30	13	26.72	26.75	-12	8,566	-0.14%
2018/04/12	11	26.24	6	26.25	26.25	5	9,242	0.05%
2018/04/11	3	27.00	6	26.79	26.70	-3	10,411	-0.03%
2018/04/10	3	26.47	13	26.18	26.55	-10	11,292	-0.09%
2018/04/09	7	25.60	0	0.00	25.25	7	11,603	0.06%
2018/04/03	12	25.90	0	0.00	25.85	12	11,754	0.10%
2018/04/02	0	0.00	2	26.90	26.65	-2	11,738	-0.02%
2018/03/31	1	26.65	4	26.90	26.65	-3	11,828	-0.03%
2018/03/30	9	27.17	10	27.28	27.05	-1	11,829	-0.01%
2018/03/29	0	0.00	6	26.98	27.00	-6	11,807	-0.05%
2018/03/28	4	27.11	0	0.00	27.00	4	11,817	0.03%
2018/03/27	1	27.45	3	27.33	27.50	-2	11,825	-0.02%
2018/03/26	4	26.89	9	26.85	26.80	-5	11,834	-0.04%
2018/03/23	14	26.56	14	26.69	26.75	0	11,831	0.00%
2018/03/22	3	27.70	1	27.75	27.35	2	11,738	0.02%
2018/03/21	10	27.65	2	27.43	27.85	8	11,692	0.07%
2018/03/20	4	27.28	1	27.40	27.15	3	11,863	0.03%
2018/03/19	4	27.95	0	0.00	27.90	4	11,893	0.03%
2018/03/16	2	28.30	0	0.00	28.20	2	11,875	0.02%
2018/03/15	1	28.00	0	0.00	28.05	1	11,917	0.01%
2018/03/14	7	28.16	2	28.13	27.95	5	11,906	0.04%
2018/03/13	9	28.37	10	28.39	28.45	-1	11,883	-0.01%
2018/03/12	12	28.47	8	28.40	28.35	4	11,841	0.03%
2018/03/09	21	30.09	13	30.16	29.20	8	11,816	0.07%
2018/03/08	10	28.89	9	28.87	28.75	1	11,452	0.01%
2018/03/07	12	28.40	5	28.50	28.50	7	11,450	0.06%
2018/03/06	13	28.78	13	28.90	28.75	0	11,513	0.00%
2018/03/05	8	28.47	19	28.79	28.45	-11	11,389	-0.10%
2018/03/02	0	0.00	4	28.04	28.15	-4	11,353	-0.04%
2018/03/01	8	27.72	1	28.00	27.95	7	11,737	0.06%
2018/02/27	3	27.88	31	27.82	27.80	-28	11,967	-0.23%
2018/02/26	6	27.00	0	0.00	27.00	6	12,038	0.05%
2018/02/23	7	27.46	2	27.38	27.45	5	12,002	0.04%
2018/02/22	8	27.11	4	27.18	27.25	4	11,994	0.03%
2018/02/21	2	26.65	5	26.77	27.50	-3	11,995	-0.03%
2018/02/12	4	25.45	2	25.50	25.45	2	11,913	0.02%
2018/02/09	2	24.05	3	24.50	25.00	-1	11,890	-0.01%
2018/02/08	2	25.10	1	25.25	25.10	1	11,927	0.01%
2018/02/07	2	25.70	7	25.74	25.25	-5	11,965	-0.04%
2018/02/06	13	25.42	17	25.59	25.10	-4	12,043	-0.03%
2018/02/05	3	27.03	3	27.05	27.40	0	12,214	0.00%
2018/02/02	2	28.00	2	27.95	27.95	0	12,207	0.00%
2018/02/01	11	28.20	3	28.32	27.95	8	12,226	0.07%
2018/01/31	3	27.87	0	0.00	28.10	3	12,282	0.02%
2018/01/30	3	28.23	2	28.50	28.05	1	12,234	0.01%
2018/01/29	6	28.24	5	28.32	28.40	1	12,159	0.01%
2018/01/26	14	27.83	2	27.80	27.70	12	12,089	0.10%
2018/01/25	27	28.72	1	28.80	28.10	26	11,968	0.22%
2018/01/24	2	28.93	8	29.07	29.30	-6	11,793	-0.05%
2018/01/23	13	29.32	23	29.76	29.05	-10	11,701	-0.09%
2018/01/22	11	30.81	7	30.68	30.30	4	11,422	0.04%
2018/01/19	10	30.33	41	30.45	30.70	-31	11,212	-0.28%
2018/01/18	4	29.55	6	29.47	29.35	-2	10,752	-0.02%
2018/01/17	1	29.60	1	29.80	29.45	0	10,698	0.00%
2018/01/16	1	29.90	4	29.98	29.50	-3	10,612	-0.03%
2018/01/15	12	29.52	3	29.60	29.35	9	10,510	0.09%
2018/01/12	18	30.40	12	30.42	30.05	6	10,468	0.06%
2018/01/11	15	29.60	7	29.81	29.55	8	10,156	0.08%
2018/01/10	30	29.43	15	29.47	29.10	15	9,979	0.15%
2018/01/09	20	29.99	19	29.82	30.20	1	9,679	0.01%
2018/01/08	30	31.67	52	31.42	30.60	-22	9,315	-0.24%
2018/01/05	44	30.76	62	30.85	31.20	-18	8,612	-0.21%
2018/01/04	32	27.40	113	28.02	28.95	-81	7,454	-1.09%	大賣/
2018/01/03	57	26.60	35	26.64	26.35	22	6,544	0.34%
2018/01/02	24	25.83	44	25.86	25.95	-20	6,204	-0.32%