緯創 (3231)-群益金鼎-開元券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
111.0
漲跌
▼3.5
漲幅
-3.06%
成交量
52,190張
產業
上市電腦週邊類股
2553人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	24	112.58	9.2	112.58	111.00	14.8	86,165	0.02%
2024/05/02	6.7	112.68	11.9	113.08	114.50	-5.2	87,795	-0.01%
2024/04/30	4.4	113.77	8	114.19	113.50	-3.6	88,654	0.00%
2024/04/29	12.1	114.17	7.1	114.80	114.00	5	90,496	0.01%
2024/04/26	22	114.09	22	113.25	113.00	0	94,369	0.00%
2024/04/25	15.4	113.00	15	113.07	112.00	0.4	98,203	0.00%
2024/04/24	19.1	115.21	70.8	116.11	115.50	-51.7	98,635	-0.05%
2024/04/23	12.1	111.03	14.2	110.97	111.00	-2.1	98,685	0.00%
2024/04/22	55.5	110.90	44	110.48	108.50	11.5	98,941	0.01%
2024/04/19	29.2	115.10	22.2	114.79	115.00	6.9	99,484	0.01%
2024/04/18	12.4	116.14	22.3	116.48	118.00	-9.9	100,151	-0.01%
2024/04/17	40.1	114.35	21	113.86	114.50	19.1	100,628	0.02%
2024/04/16	42.5	115.50	18	114.61	114.00	24.5	99,977	0.02%
2024/04/15	35.3	120.45	12	120.29	119.50	23.2	99,746	0.02%
2024/04/12	20.3	123.10	22.6	124.04	122.50	-2.3	99,486	0.00%
2024/04/11	71.9	124.02	17.8	124.53	123.00	54.1	98,973	0.05%
2024/04/10	23.6	126.58	16.2	127.07	125.50	7.4	98,514	0.01%
2024/04/09	53.8	127.36	25.1	126.86	126.00	28.7	97,978	0.03%
2024/04/08	63.3	130.99	49	131.59	132.00	14.2	97,472	0.01%
2024/04/03	47.3	127.49	136.3	129.11	129.50	-89	97,382	-0.09%	大賣/
2024/04/02	30.2	124.26	67.2	124.22	125.00	-37	95,006	-0.04%
2024/04/01	63.5	124.42	14.2	123.28	122.50	49.3	94,296	0.05%
2024/03/29	66.3	124.73	230.2	126.16	125.00	-163.9	93,180	-0.18%	大賣/鉅額交易
2024/03/28	18.1	119.09	15.5	119.17	120.50	2.6	90,381	0.00%
2024/03/27	33.5	116.73	29	116.57	117.00	4.5	90,264	0.00%
2024/03/26	125.1	117.70	11	118.64	117.00	114.1	91,006	0.13%	大買/鉅額交易
2024/03/25	8.1	123.43	31	123.40	122.00	-22.9	90,863	-0.03%
2024/03/22	41.1	123.26	22.9	123.03	123.00	18.2	91,132	0.02%
2024/03/21	21.6	121.71	32.2	121.33	120.50	-10.6	90,520	-0.01%
2024/03/20	42.8	122.20	22	122.80	120.00	20.8	90,895	0.02%
2024/03/19	28.3	122.18	45.9	122.13	122.50	-17.6	90,127	-0.02%
2024/03/18	10.5	119.60	26.6	120.13	120.00	-16.1	89,597	-0.02%
2024/03/15	13.4	116.51	27	118.97	119.50	-13.7	89,472	-0.02%
2024/03/14	26.5	115.77	12.5	115.75	115.50	14	88,677	0.02%
2024/03/13	96.3	117.34	24.2	117.40	116.50	72	88,539	0.08%
2024/03/12	27.3	121.52	33	122.44	122.50	-5.7	87,599	-0.01%
2024/03/11	71.3	123.10	65.4	122.62	121.00	6	86,981	0.01%
2024/03/08	18.2	116.99	12.1	117.22	116.00	6	84,658	0.01%
2024/03/07	30.4	117.18	7.5	116.54	116.00	22.9	84,305	0.03%
2024/03/06	27.7	119.95	5.5	119.82	119.50	22.3	84,380	0.03%
2024/03/05	30.5	120.62	61.3	121.10	121.50	-30.8	84,705	-0.04%
2024/03/04	35.6	119.58	32.2	118.79	116.50	3.4	83,596	0.00%
2024/03/01	19.4	118.45	31.4	118.71	118.00	-12	82,963	-0.01%
2024/02/29	19.5	114.06	22.6	114.48	115.50	-3.1	82,639	0.00%
2024/02/27	50	113.43	32.6	115.05	113.50	17.4	82,161	0.02%
2024/02/26	24.4	116.73	39.2	116.63	117.00	-14.8	81,520	-0.02%
2024/02/23	77.7	119.47	69.7	119.11	116.00	8	82,394	0.01%
2024/02/22	82.3	121.55	49.1	120.49	119.00	33.2	82,377	0.04%
2024/02/21	44.7	118.35	15	119.00	118.50	29.7	81,420	0.04%
2024/02/20	98.6	122.71	30.1	121.82	122.00	68.6	80,732	0.08%
2024/02/19	36.6	124.53	36.6	123.74	122.50	0	80,311	0.00%
2024/02/16	68.1	128.05	60.3	127.83	126.00	7.8	80,523	0.01%
2024/02/15	52.8	132.10	107.1	131.86	130.50	-54.3	79,728	-0.07%	大賣/
2024/02/05	56.7	122.63	87.1	123.33	124.50	-30.5	78,923	-0.04%
2024/02/02	30.6	119.08	102.4	119.35	120.00	-71.8	78,367	-0.09%	大賣/
2024/02/01	15.3	114.30	13	114.35	115.00	2.3	78,456	0.00%
2024/01/31	20.7	115.00	35	114.84	114.50	-14.3	81,131	-0.02%
2024/01/30	80.8	118.80	67.5	118.45	118.00	13.3	80,957	0.02%
2024/01/29	32.2	115.59	66.3	116.13	116.50	-34.2	80,092	-0.04%
2024/01/26	42.9	112.97	19.3	112.96	113.00	23.6	79,717	0.03%
2024/01/25	197.7	117.81	156.1	115.91	115.00	41.6	79,371	0.05%	大買/大賣/
2024/01/24	50.5	115.90	34	115.26	116.00	16.5	77,578	0.02%
2024/01/23	57.5	116.28	109.5	116.28	117.00	-52	77,090	-0.07%	大賣/
2024/01/22	99.4	115.08	133.5	115.90	116.50	-34	75,750	-0.04%	大賣/
2024/01/19	49.6	103.62	214.1	104.90	107.00	-164.5	72,889	-0.23%	大賣/鉅額交易
2024/01/18	43.2	97.00	51.1	97.28	97.70	-7.9	69,445	-0.01%
2024/01/17	68	99.45	41	98.96	97.90	27	69,404	0.04%
2024/01/16	40.2	98.70	22.1	98.95	98.60	18.1	69,586	0.03%
2024/01/15	58.1	99.31	39	100.15	98.60	19.1	69,770	0.03%
2024/01/12	58.5	98.90	87.5	99.02	99.50	-29	69,377	-0.04%
2024/01/11	12	95.65	37.5	96.84	97.60	-25.5	68,947	-0.04%
2024/01/10	25.2	94.55	20.3	94.91	94.50	4.9	70,996	0.01%
2024/01/09	34	95.73	26	95.76	94.00	8	72,328	0.01%
2024/01/08	14.1	94.50	24	94.89	94.40	-9.9	72,025	-0.01%
2024/01/05	23.1	94.54	7	94.00	93.60	16.1	72,968	0.02%
2024/01/04	24	94.48	25.1	94.25	94.20	-1.1	74,314	0.00%
2024/01/03	23.6	93.23	10	93.51	93.50	13.6	76,970	0.02%
2024/01/02	57.9	95.39	28.4	95.36	93.70	29.5	77,612	0.04%
2023/12/29	36.1	98.00	41.1	98.34	98.60	-5	76,858	-0.01%
2023/12/28	67.1	96.87	25	96.18	95.90	42.1	76,126	0.06%
2023/12/27	19	96.82	15	96.87	96.70	4	77,213	0.01%
2023/12/26	16	96.53	14	96.71	97.00	2	79,699	0.00%
2023/12/25	11.4	96.51	61.2	96.75	96.60	-49.8	80,972	-0.06%
2023/12/22	23	94.49	7	94.73	94.20	16	80,706	0.02%
2023/12/21	26	93.27	37.4	94.74	95.20	-11.4	80,789	-0.01%
2023/12/20	9.1	94.09	103	94.42	94.20	-93.9	80,167	-0.12%	大賣/
2023/12/19	23	92.34	13	93.01	92.00	10	79,775	0.01%
2023/12/18	14.1	92.26	21.1	92.79	92.30	-7	80,271	-0.01%
2023/12/15	32.2	92.45	24	92.93	91.60	8.2	81,153	0.01%
2023/12/14	17.1	93.82	39.1	93.82	93.10	-22	81,709	-0.03%
2023/12/13	56	92.73	80.1	92.90	92.90	-24.1	81,924	-0.03%
2023/12/12	63.3	91.21	6.5	90.58	90.50	56.8	82,288	0.07%
2023/12/11	70.3	92.74	27	93.00	91.80	43.3	83,190	0.05%
2023/12/08	27.1	93.45	20	93.10	92.60	7.1	83,663	0.01%
2023/12/07	26.1	91.87	63.1	92.59	93.40	-37	84,174	-0.04%
2023/12/06	45	90.97	27.1	91.22	91.20	17.9	85,906	0.02%
2023/12/05	32.3	89.36	12	89.33	89.20	20.3	86,114	0.02%
2023/12/04	19.2	91.67	16.2	92.79	91.30	3	86,032	0.00%
2023/12/01	36.3	91.73	26.2	92.13	92.80	10.1	86,253	0.01%
2023/11/30	41.5	91.70	16	92.21	91.50	25.5	86,241	0.03%
2023/11/29	26.1	93.61	20.1	93.69	93.30	6	86,498	0.01%
2023/11/28	16.2	92.30	8	92.39	92.50	8.2	88,159	0.01%
2023/11/27	45.5	92.38	12.8	93.55	92.70	32.6	90,725	0.04%
2023/11/24	19	95.38	27	95.46	96.00	-8	91,275	-0.01%
2023/11/22	97.3	98.56	16.3	97.87	97.60	81	94,745	0.09%
2023/11/21	14	102.71	48.1	102.90	102.50	-34.1	97,250	-0.04%
2023/11/20	20	99.17	19	99.61	99.70	1	100,938	0.00%
2023/11/17	27	99.27	33	99.18	99.00	-6	102,125	-0.01%
2023/11/16	24	99.17	29	99.08	99.00	-5	103,972	0.00%
2023/11/15	24.1	99.91	50	99.64	99.00	-26	105,424	-0.02%
2023/11/14	57	98.75	43	98.66	98.10	14	108,376	0.01%
2023/11/13	56.2	98.88	115.1	99.72	100.00	-58.9	112,049	-0.05%	大賣/
2023/11/10	93.4	96.31	49.4	97.48	98.10	44	113,658	0.04%
2023/11/09	87.1	98.84	83	99.22	98.60	4.1	114,264	0.00%
2023/11/08	100.3	98.40	110	97.60	97.30	-9.7	115,887	-0.01%	大賣/
2023/11/07	38	93.34	38.4	93.59	93.40	-0.4	115,130	0.00%
2023/11/06	35	92.69	42.1	92.76	92.10	-7.1	118,831	-0.01%
2023/11/03	42.2	92.44	13.1	92.63	91.20	29.1	121,725	0.02%
2023/11/02	25	93.40	80.1	93.23	92.80	-55.1	126,175	-0.04%
2023/11/01	36.1	89.84	30	90.03	89.50	6.1	127,805	0.00%
2023/10/31	67.5	92.08	38	92.00	89.40	29.5	132,840	0.02%
2023/10/30	46.1	95.10	38.3	94.56	93.70	7.8	134,868	0.01%
2023/10/27	73.1	95.80	83.1	95.85	94.30	-10	138,647	-0.01%
2023/10/26	44.1	93.24	38.1	93.51	93.20	6.1	140,010	0.00%
2023/10/25	34.1	96.17	28.1	95.88	95.30	6	142,461	0.00%
2023/10/24	52.1	94.64	101.2	94.95	96.20	-49.1	142,120	-0.03%	大賣/
2023/10/23	35	92.45	25.7	92.95	92.50	9.4	141,242	0.01%
2023/10/20	30.1	90.60	26.2	90.87	91.40	3.9	141,005	0.00%
2023/10/19	73.2	90.59	46.1	91.12	91.70	27.1	140,393	0.02%
2023/10/18	39.3	90.76	48.1	90.84	91.00	-8.8	139,872	-0.01%
2023/10/17	85.4	96.26	48	95.98	94.70	37.4	137,104	0.03%
2023/10/16	33.1	98.51	27.2	98.29	98.00	5.9	135,942	0.00%
2023/10/13	94.8	99.27	26.1	99.63	99.10	68.7	135,724	0.05%
2023/10/12	31.2	102.24	44.6	101.75	102.50	-13.4	134,759	-0.01%
2023/10/11	135.8	102.12	58	101.62	98.20	77.8	134,082	0.06%	大買/
2023/10/06	26.7	109.06	28.2	108.62	108.50	-1.5	134,437	0.00%
2023/10/05	28.3	106.48	20.1	106.93	107.00	8.3	136,130	0.01%
2023/10/04	28.1	105.23	9	105.28	106.00	19.1	137,219	0.01%
2023/10/03	55.6	109.85	30	108.53	108.00	25.6	137,686	0.02%
2023/10/02	30.8	109.48	129.6	110.33	111.00	-98.8	138,259	-0.07%	大賣/
2023/09/28	53.4	103.18	31.1	102.81	101.50	22.3	137,680	0.02%
2023/09/27	16.2	101.99	18	102.14	103.00	-1.9	137,943	0.00%
2023/09/26	20	102.48	20	102.85	101.50	0	138,726	0.00%
2023/09/25	20.1	101.60	42	102.74	103.00	-21.9	139,770	-0.02%
2023/09/22	42.1	100.72	23.2	101.21	102.50	18.9	141,561	0.01%
2023/09/21	47.2	99.50	24.1	99.38	100.50	23.1	142,708	0.02%
2023/09/20	36.8	99.92	38.1	100.26	98.70	-1.4	143,098	0.00%
2023/09/19	53.9	99.43	70.8	100.64	98.40	-16.9	143,234	-0.01%
2023/09/18	83	100.83	16.1	101.37	101.00	67	143,749	0.05%
2023/09/15	23.2	105.42	21	105.93	104.50	2.2	145,515	0.00%
2023/09/14	26	106.13	82	106.04	106.00	-56	145,823	-0.04%
2023/09/13	121.2	101.75	3	102.17	102.00	118.2	145,987	0.08%	大買/鉅額交易
2023/09/12	15	102.23	6	102.25	102.00	9	147,817	0.01%
2023/09/11	53.2	103.40	55.3	102.80	102.50	-2	149,199	0.00%
2023/09/08	18.6	109.93	19.1	109.66	109.00	-0.5	149,315	0.00%
2023/09/07	31.1	111.06	3	111.17	110.00	28.1	150,140	0.02%
2023/09/06	21.4	113.61	15	113.57	113.50	6.4	151,328	0.00%
2023/09/05	46.1	111.72	21.1	112.25	112.50	25	152,889	0.02%
2023/09/04	68.6	112.02	21	112.29	112.50	47.6	153,207	0.03%
2023/09/01	55.3	112.65	57.4	110.21	109.00	-2.1	153,384	0.00%
2023/08/31	28.7	111.01	67.6	113.98	117.00	-38.8	151,878	-0.03%
2023/08/30	22.6	112.36	25.6	112.68	112.00	-3	150,388	0.00%
2023/08/29	57.7	111.49	44.3	110.09	109.50	13.4	152,731	0.01%
2023/08/28	65	108.81	49.4	109.44	109.50	15.6	153,126	0.01%
2023/08/25	132.5	112.43	30.4	112.14	111.00	102.1	155,577	0.07%	大買/鉅額交易
2023/08/24	138.5	128.57	89.8	127.06	122.50	48.7	153,948	0.03%	大買/
2023/08/23	39.7	124.69	42.3	125.36	127.50	-2.6	151,950	0.00%
2023/08/22	44.7	125.21	52.4	124.21	123.50	-7.7	154,442	0.00%
2023/08/21	40	121.44	32.5	121.43	121.00	7.6	155,205	0.00%
2023/08/18	96	122.33	45.1	119.62	120.50	50.9	154,552	0.03%
2023/08/17	126.5	127.79	78.3	128.77	129.00	48.2	151,273	0.03%	大買/
2023/08/16	38.6	118.40	65	121.62	128.00	-26.4	147,325	-0.02%
2023/08/15	40	118.55	42.3	118.37	116.50	-2.2	145,781	0.00%
2023/08/14	68	110.65	59.2	112.06	111.50	8.8	144,619	0.01%
2023/08/11	85.3	117.03	52.2	116.42	115.00	33.2	141,921	0.02%
2023/08/10	74.5	113.55	67.1	114.17	113.50	7.5	140,567	0.01%
2023/08/09	67.6	121.45	65.3	120.73	120.00	2.3	137,269	0.00%
2023/08/08	92.4	130.49	82.6	130.26	129.00	9.7	136,528	0.01%
2023/08/07	39.4	121.92	48.7	123.66	125.00	-9.3	131,929	-0.01%
2023/08/04	105.5	114.21	113.8	114.42	114.00	-8.3	130,249	-0.01%	大買/大賣/
2023/08/02	73.8	127.24	35.1	128.32	121.50	38.7	125,410	0.03%
2023/08/01	69	132.11	134.1	132.50	135.00	-65	123,181	-0.05%	大賣/
2023/07/31	59.7	152.26	16.7	150.61	141.50	43	119,189	0.04%
2023/07/28	83	153.98	64.2	153.74	157.00	18.8	117,057	0.02%
2023/07/27	50	155.93	3.1	155.24	154.00	46.9	114,413	0.04%
2023/07/26	7.3	155.09	9.9	153.66	156.50	-2.6	115,335	0.00%
2023/07/25	33.1	157.97	7.4	160.08	152.00	25.6	115,259	0.02%
2023/07/24	7.8	153.00	5.3	156.30	158.00	2.5	115,382	0.00%
2023/07/21	5.4	144.65	22.8	142.45	147.50	-17.4	115,512	-0.02%
2023/07/20	14.5	132.64	8.5	132.53	134.50	6	115,954	0.01%
2023/07/19	10.6	128.71	91.4	133.76	128.00	-80.8	116,322	-0.07%
2023/07/18	18.6	135.14	29.2	131.32	133.00	-10.6	116,878	-0.01%
2023/07/17	35.3	141.63	5.2	142.79	139.50	30.1	117,000	0.03%
2023/07/14	25.2	136.34	23	137.93	142.00	2.1	118,026	0.00%
2023/07/13	49.9	132.87	35	134.04	132.00	14.9	117,676	0.01%
2023/07/12	38.2	121.69	50.4	122.73	124.00	-12.2	114,566	-0.01%
2023/07/11	22.2	110.98	41	111.48	113.00	-18.8	112,635	-0.02%
2023/07/10	52.5	105.19	69.4	104.59	103.00	-16.9	111,414	-0.02%
2023/07/07	76	106.62	67	107.11	106.00	9	110,867	0.01%
2023/07/06	90.2	107.25	57.4	106.22	105.50	32.8	109,008	0.03%
2023/07/05	43	102.79	24	102.46	102.50	19	107,848	0.02%
2023/07/04	17.4	101.89	64	103.01	105.00	-46.6	106,113	-0.04%
2023/07/03	49.3	95.75	53.5	96.23	95.70	-4.3	105,150	0.00%
2023/06/30	68.5	88.29	68.8	88.60	90.80	-0.3	104,322	0.00%
2023/06/29	39.6	81.97	71.6	82.41	83.60	-32	103,396	-0.03%
2023/06/28	53.3	80.74	56	80.82	78.70	-2.8	101,949	0.00%
2023/06/27	44.2	81.01	35.2	80.01	79.60	9	100,933	0.01%
2023/06/26	96.1	81.53	41.3	82.02	82.80	54.8	100,256	0.05%
2023/06/21	45.2	80.69	62	82.41	84.10	-16.8	99,270	-0.02%
2023/06/20	48	78.05	55.2	77.83	77.70	-7.2	97,590	-0.01%
2023/06/19	37.7	79.65	32.3	78.91	78.40	5.5	96,478	0.01%
2023/06/16	41.3	80.68	49	81.39	80.20	-7.8	95,723	-0.01%
2023/06/15	45.6	79.10	60.2	79.58	80.20	-14.6	93,255	-0.02%
2023/06/14	54.4	74.92	79.3	75.56	76.70	-24.8	90,825	-0.03%
2023/06/13	21	71.74	26	71.83	71.80	-5	87,985	-0.01%
2023/06/12	80	72.42	26.3	71.54	70.70	53.7	86,804	0.06%
2023/06/09	52.9	71.04	43.4	71.98	73.00	9.6	84,944	0.01%
2023/06/08	21	68.70	27.8	68.43	68.00	-6.8	82,605	-0.01%
2023/06/07	30.5	70.07	20.6	69.59	68.60	9.9	81,273	0.01%
2023/06/06	14	70.85	13.2	70.86	70.60	0.8	79,813	0.00%
2023/06/05	29	71.66	23.4	71.30	71.00	5.6	79,062	0.01%
2023/06/02	96.3	72.60	67.4	73.09	71.10	28.9	77,459	0.04%
2023/06/01	18.1	67.40	68.4	68.08	69.40	-50.3	73,617	-0.07%
2023/05/31	26.4	66.84	8	66.85	66.70	18.4	71,367	0.03%
2023/05/30	14.6	67.36	37.9	67.19	66.30	-23.3	66,044	-0.04%
2023/05/29	60.3	68.02	36.6	68.31	68.00	23.7	63,640	0.04%
2023/05/26	89.4	65.44	104.4	65.57	65.00	-15	60,859	-0.02%	大賣/
2023/05/25	43.5	60.84	45	60.67	61.70	-1.5	56,693	0.00%
2023/05/24	16.3	55.18	28.1	55.21	56.10	-11.8	53,445	-0.02%
2023/05/23	18.3	53.77	4.2	53.75	53.60	14.1	51,926	0.03%
2023/05/22	10.2	52.95	2	53.15	52.70	8.2	50,829	0.02%
2023/05/19	112.3	52.93	112.4	52.28	53.20	-0.1	49,902	0.00%	大買/大賣/
2023/05/18	40.3	50.84	51	50.99	50.60	-10.7	48,118	-0.02%
2023/05/17	14	49.38	27	49.61	49.45	-13	46,770	-0.03%
2023/05/16	15	48.80	12	48.62	48.45	3	45,829	0.01%
2023/05/15	32	49.24	25.1	48.92	48.50	6.9	44,747	0.02%
2023/05/12	16.1	46.96	49	49.46	50.10	-32.9	43,504	-0.08%
2023/05/11	4	47.99	19	47.55	47.50	-15	40,848	-0.04%
2023/05/10	31.2	48.26	9.4	48.22	48.10	21.8	40,176	0.05%
2023/05/09	27	49.11	41	49.39	50.00	-14	39,277	-0.04%
2023/05/08	19	50.15	6.9	50.34	49.90	12.1	38,509	0.03%
2023/05/05	6	49.55	2	49.28	49.15	4	37,793	0.01%
2023/05/04	10	48.75	11.1	49.08	49.55	-1.1	37,416	0.00%
2023/05/03	23	48.88	4.3	48.98	48.95	18.8	36,729	0.05%
2023/05/02	64.6	48.83	25	49.65	50.10	39.6	36,394	0.11%
2023/04/28	0	0.00	31	46.12	46.50	-31	35,295	-0.09%
2023/04/27	11	45.74	108	46.08	46.00	-97	34,667	-0.28%	大賣/
2023/04/26	3	44.45	9.9	44.41	45.00	-6.9	33,828	-0.02%
2023/04/25	9	44.23	7	43.43	43.70	2	32,985	0.01%
2023/04/24	5	45.55	10	45.67	46.20	-5	31,630	-0.02%
2023/04/21	4	44.36	30.5	44.45	44.50	-26.5	30,785	-0.09%
2023/04/20	4	45.28	3	45.70	45.80	1	29,599	0.00%
2023/04/19	26	45.80	37	45.72	45.65	-11	28,817	-0.04%
2023/04/18	5	43.52	3	43.68	43.45	2	27,272	0.01%
2023/04/17	5	44.79	5	44.30	44.20	0	26,654	0.00%
2023/04/14	13	44.64	13.8	44.43	43.95	-0.8	26,180	0.00%
2023/04/13	7	44.18	4	44.18	44.45	3	25,236	0.01%
2023/04/12	8.4	44.51	47	45.01	45.15	-38.7	24,386	-0.16%
2023/04/11	28.1	43.39	46.4	43.68	43.45	-18.3	23,306	-0.08%
2023/04/10	61	42.56	91.4	42.27	43.40	-30.4	22,753	-0.13%
2023/04/07	7	40.79	6.6	40.63	40.60	0.4	21,414	0.00%
2023/04/06	8.3	40.95	5	41.33	41.40	3.3	20,966	0.02%
2023/03/31	4	41.68	8	41.59	41.85	-4	20,410	-0.02%
2023/03/30	56	41.08	48	41.43	41.60	8	19,804	0.04%
2023/03/29	6	39.58	8.1	39.64	39.55	-2.1	18,541	-0.01%
2023/03/28	10	39.87	47	39.64	39.40	-37	18,323	-0.20%
2023/03/27	11	41.02	33.8	41.03	41.20	-22.8	18,137	-0.13%
2023/03/24	138	39.78	50.1	39.65	40.00	87.9	17,776	0.49%	大買/
2023/03/23	6.4	39.00	64.3	39.24	39.65	-57.9	16,814	-0.34%
2023/03/22	9	37.88	14.3	38.05	38.20	-5.3	15,790	-0.03%
2023/03/21	10	37.27	28	37.27	37.55	-18	15,307	-0.12%
2023/03/20	2	35.85	5	35.58	35.90	-3	14,354	-0.02%
2023/03/17	7	34.93	4	34.93	34.95	3	14,196	0.02%
2023/03/16	9	34.53	0	0.00	34.55	9	13,982	0.06%
2023/03/15	10	34.56	3	34.57	34.50	7	13,837	0.05%
2023/03/13	1	33.65	3	33.53	33.65	-2	13,450	-0.01%
2023/03/10	1	33.45	15	33.60	33.60	-14	13,325	-0.11%
2023/03/09	4	33.91	0	0.00	33.95	4	13,293	0.03%
2023/03/08	0	0.00	43	33.65	33.80	-43	13,102	-0.33%
2023/03/07	0	0.00	1	33.05	33.15	-1	12,831	-0.01%
2023/03/06	1	32.90	0	0.00	32.85	1	12,700	0.01%
2023/03/03	2	32.53	0	0.00	32.65	2	12,665	0.02%
2023/03/02	0.2	32.25	1	32.20	32.35	-0.8	12,673	-0.01%
2023/03/01	1	32.00	0	0.00	32.55	1	12,625	0.01%
2023/02/24	3	33.13	18.8	32.90	33.15	-15.8	12,354	-0.13%
2023/02/23	2	32.05	4	32.18	32.20	-2	11,845	-0.02%
2023/02/22	1	31.75	1	31.75	31.75	0	11,623	0.00%
2023/02/20	0	0.00	0.2	31.70	31.70	-0.2	11,823	0.00%
2023/02/17	1	31.50	20	31.60	31.65	-19	11,955	-0.16%
2023/02/15	0	0.00	13	31.60	31.80	-13	12,205	-0.11%
2023/02/10	31	31.36	7	31.20	31.20	24	12,266	0.20%
2023/02/09	1	31.60	0	0.00	31.80	1	12,478	0.01%
2023/02/08	10	31.90	1	31.90	31.90	9	12,584	0.07%
2023/02/07	0	0.00	21	31.95	31.95	-21	12,556	-0.17%
2023/02/03	0	0.00	3.3	31.89	31.95	-3.3	12,466	-0.03%
2023/02/02	0.1	31.75	6	31.73	31.80	-5.9	12,352	-0.05%
2023/01/31	0	0.00	3	31.33	31.50	-3	12,085	-0.02%
2023/01/30	1	31.20	7	30.98	31.20	-6	11,639	-0.05%
2023/01/17	0	0.00	2	30.20	30.20	-2	11,224	-0.02%
2023/01/13	0	0.00	3	30.18	30.20	-3	11,160	-0.03%
2023/01/12	0	0.00	20	30.05	30.10	-20	11,461	-0.17%
2023/01/11	0	0.00	5	30.26	30.30	-5	11,486	-0.04%
2023/01/10	0	0.00	10	30.10	30.15	-10	11,454	-0.09%
2023/01/09	0	0.00	2	29.95	30.00	-2	11,397	-0.02%
2023/01/04	0	0.00	1	29.35	29.40	-1	11,325	-0.01%
2023/01/03	0.1	29.05	1	29.10	29.20	-0.9	11,411	-0.01%
2022/12/30	0	0.00	11	29.40	29.40	-11	11,354	-0.10%
2022/12/29	0	0.00	1	29.00	29.45	-1	11,320	-0.01%
2022/12/28	8.1	29.37	18	29.20	29.30	-9.9	11,333	-0.09%
2022/12/27	4	29.55	0	0.00	29.70	4	11,395	0.04%
2022/12/26	28	29.58	9	29.76	29.65	19	11,466	0.17%
2022/12/23	8	29.53	11	29.93	29.90	-3	11,554	-0.03%
2022/12/22	1	30.00	75	30.18	30.15	-74	11,599	-0.64%
2022/12/21	0	0.00	10	30.17	30.05	-10	11,359	-0.09%
2022/12/20	2	30.05	21	30.16	30.10	-19	11,021	-0.17%
2022/12/19	0	0.00	6	30.40	30.50	-6	10,535	-0.06%
2022/12/16	1	28.80	21	29.57	30.00	-20	9,847	-0.20%
2022/12/15	2	29.15	4	29.20	29.30	-2	9,325	-0.02%
2022/12/14	5.6	29.03	0	0.00	29.15	5.6	9,391	0.06%
2022/12/13	10	28.83	1	29.00	28.90	9	9,446	0.10%
2022/12/12	0	0.00	5	28.40	28.50	-5	9,340	-0.05%
2022/12/09	2	28.18	10	28.28	28.40	-8	9,552	-0.08%
2022/12/08	0	0.00	1.2	27.66	27.80	-1.2	9,404	-0.01%
2022/12/07	1.1	27.25	0	0.00	27.30	1.1	9,349	0.01%
2022/12/06	0.2	27.35	0	0.00	27.50	0.2	9,356	0.00%
2022/12/05	1	27.40	0.1	27.50	27.35	0.9	9,314	0.01%
2022/12/02	1	27.45	0	0.00	27.60	1	9,291	0.01%
2022/12/01	1	27.55	0	0.00	27.50	1	9,279	0.01%
2022/11/30	0	0.00	1	27.50	27.65	-1	9,253	-0.01%
2022/11/29	0	0.00	6	27.45	27.65	-6	9,274	-0.06%
2022/11/28	0.1	27.10	0	0.00	27.10	0.1	9,222	0.00%
2022/11/25	4.1	27.24	0	0.00	27.25	4.1	9,273	0.04%
2022/11/24	0.1	27.35	0	0.00	27.35	0.1	9,309	0.00%
2022/11/23	0	0.00	1	27.30	27.50	-1	9,397	-0.01%
2022/11/22	0	0.00	0.2	27.40	27.40	-0.2	9,486	0.00%
2022/11/21	0.1	27.40	0	0.00	27.35	0.1	9,523	0.00%
2022/11/15	0	0.00	2	27.35	27.55	-2	9,377	-0.02%
2022/11/14	0	0.00	3	27.48	27.50	-3	9,287	-0.03%
2022/11/11	2	27.28	16.5	27.30	27.50	-14.5	9,163	-0.16%
2022/11/10	1	27.05	0	0.00	27.20	1	8,994	0.01%
2022/11/08	3.6	27.25	1	27.20	27.25	2.6	9,048	0.03%
2022/11/07	0	0.00	5	26.25	26.80	-5	8,928	-0.06%
2022/11/04	9.2	25.25	0	0.00	25.35	9.2	8,804	0.10%
2022/11/03	1	25.85	0	0.00	25.80	1	8,643	0.01%
2022/10/28	1.1	25.80	0	0.00	25.80	1.1	9,060	0.01%
2022/10/26	0.1	25.90	0	0.00	25.85	0.1	9,207	0.00%
2022/10/25	1.1	26.01	0	26.30	25.95	1	9,235	0.01%
2022/10/21	1	26.00	0	0.00	26.10	1	9,298	0.01%
2022/10/20	0.1	25.80	0	0.00	26.35	0.1	9,352	0.00%
2022/10/18	0.2	26.43	0	0.00	26.20	0.2	8,926	0.00%
2022/10/14	1	26.50	0	0.00	26.55	1	8,746	0.01%
2022/10/13	0.8	26.55	2	26.50	26.50	-1.2	8,757	-0.01%
2022/10/11	1.2	26.43	1	26.50	26.30	0.2	8,716	0.00%
2022/10/05	12	27.27	0	0.00	27.10	12	8,782	0.14%
2022/10/04	2	27.15	1	27.30	27.10	1	8,827	0.01%
2022/09/30	3.1	26.79	0	0.00	26.55	3.1	8,859	0.03%
2022/09/28	1.3	26.82	0	0.00	26.85	1.3	9,189	0.01%
2022/09/22	1	27.40	0	0.00	27.25	1	9,861	0.01%
2022/09/21	2	27.40	0	0.00	27.40	2	9,831	0.02%
2022/09/20	0	0.00	1	27.60	27.80	-1	9,690	-0.01%
2022/09/16	1	27.00	3	27.12	27.35	-2	9,314	-0.02%
2022/09/15	0	0.00	0.2	27.50	27.35	-0.2	9,093	0.00%
2022/09/14	0.1	27.44	0	0.00	27.40	0.1	9,045	0.00%
2022/09/13	0	0.00	1	27.70	27.65	-1	9,082	-0.01%
2022/09/08	4	27.05	1	27.25	27.20	3	9,338	0.03%
2022/09/07	3.1	26.70	0	0.00	26.75	3.1	9,324	0.03%
2022/09/06	1	26.95	0	0.00	26.95	1	9,343	0.01%
2022/09/05	0.1	27.10	3	27.07	27.15	-2.9	9,307	-0.03%
2022/09/02	0.1	27.50	0	0.00	27.30	0.1	9,268	0.00%
2022/09/01	0.1	27.55	0	0.00	27.45	0.1	9,245	0.00%
2022/08/29	4.1	27.43	1	27.30	27.35	3.1	9,085	0.03%
2022/08/26	1.3	27.96	1	27.95	28.05	0.3	9,017	0.00%
2022/08/25	2	27.90	0	0.00	27.95	2	9,016	0.02%
2022/08/24	3	27.88	2	27.85	27.85	1	9,036	0.01%
2022/08/23	0.1	28.10	0	0.00	28.15	0.1	9,089	0.00%
2022/08/19	1	28.40	0	0.00	28.50	1	9,069	0.01%
2022/08/16	0	0.00	1	27.95	28.20	-1	9,090	-0.01%
2022/08/15	5	28.13	11	27.85	27.90	-6	9,039	-0.07%
2022/08/12	7	28.52	0	0.00	28.65	7	8,959	0.08%
2022/08/11	0	0.00	3	27.92	28.40	-3	8,965	-0.03%
2022/08/10	5	27.90	1	28.15	28.15	4	8,842	0.05%
2022/08/09	0	0.00	2	27.85	28.00	-2	8,789	-0.02%
2022/08/05	0	0.00	5	27.19	27.35	-5	8,636	-0.06%
2022/08/02	0	0.00	56	26.40	26.40	-56	8,779	-0.64%
2022/07/29	0	0.00	1.1	26.50	26.50	-1.1	9,047	-0.01%
2022/07/28	0	0.00	2	26.03	26.35	-2	9,031	-0.02%
2022/07/25	0	0.00	2	25.15	25.20	-2	9,026	-0.02%
2022/07/18	0	0.00	1.2	24.42	24.50	-1.2	9,641	-0.01%
2022/07/15	1	24.10	2	24.30	24.45	-1	9,614	-0.01%
2022/07/14	3	24.40	0	0.00	24.30	3	9,570	0.03%
2022/07/13	1	24.00	0	0.00	23.95	1	9,570	0.01%
2022/07/12	3	23.88	0	0.00	23.95	3	9,525	0.03%
2022/07/11	2	24.60	0	0.00	24.45	2	9,411	0.02%
2022/07/08	3	24.05	1	24.20	24.05	2	9,294	0.02%
2022/07/07	4	23.54	11	23.25	23.60	-7	9,233	-0.08%
2022/07/06	1	23.30	2	23.58	23.40	-1	9,172	-0.01%
2022/07/05	2	26.05	0	0.00	26.25	2	8,734	0.02%
2022/07/04	2	26.38	0	0.00	26.30	2	8,555	0.02%
2022/07/01	3.1	26.54	2	26.35	26.35	1.1	8,570	0.01%
2022/06/30	2.2	26.77	1	26.80	26.70	1.2	8,398	0.01%
2022/06/29	4.3	27.64	0	0.00	27.65	4.3	8,141	0.05%
2022/06/27	1	28.45	0	0.00	28.45	1	8,146	0.01%
2022/06/21	0	0.00	1	28.85	28.75	-1	8,161	-0.01%
2022/06/20	0.1	28.55	0	0.00	28.20	0.1	8,198	0.00%
2022/06/17	0.1	28.55	0	0.00	28.95	0.1	8,162	0.00%
2022/06/16	0	0.00	2	28.90	28.85	-2	8,147	-0.02%
2022/06/15	1	28.80	0	0.00	28.90	1	8,172	0.01%
2022/06/10	0	0.00	0.2	28.80	28.80	-0.2	8,385	0.00%
2022/06/09	0	0.00	0.5	28.80	28.75	-0.5	8,437	-0.01%
2022/06/08	0	0.00	1	28.70	28.65	-1	8,456	-0.01%
2022/06/07	0.2	28.65	0	0.00	28.55	0.2	8,551	0.00%
2022/06/06	1	28.60	0	0.00	28.55	1	8,762	0.01%
2022/05/31	0.2	28.50	0	0.00	28.40	0.2	9,331	0.00%
2022/05/30	0	0.00	0.1	28.30	28.20	-0.1	9,486	0.00%
2022/05/27	0	0.00	3	27.90	27.65	-3	9,786	-0.03%
2022/05/25	1	27.30	0	0.00	27.25	1	14,865	0.01%
2022/05/24	3	27.42	1	27.30	27.30	2	15,680	0.01%
2022/05/23	3	27.57	0	0.00	27.60	3	16,041	0.02%
2022/05/20	1	27.70	0	0.00	27.80	1	16,292	0.01%
2022/05/19	1	27.70	2.1	27.80	28.05	-1.1	16,453	-0.01%
2022/05/18	0	0.00	1	27.90	27.85	-1	16,634	-0.01%
2022/05/16	0	0.00	2	27.70	27.60	-2	16,825	-0.01%
2022/05/13	4.2	27.09	1	27.20	27.15	3.2	17,090	0.02%
2022/05/12	1.3	27.20	2	27.10	27.00	-0.7	17,210	0.00%
2022/05/10	2	27.05	2	27.23	27.40	0	17,953	0.00%
2022/05/09	8.4	27.73	2	27.75	27.70	6.4	18,037	0.04%
2022/05/06	13	28.77	0	0.00	29.05	13	18,036	0.07%
2022/05/03	1	28.35	0	0.00	28.65	1	18,862	0.01%
2022/04/29	0.3	28.55	0	0.00	28.50	0.3	19,259	0.00%
2022/04/28	2	28.23	0	0.00	28.40	2	19,548	0.01%
2022/04/27	2.2	28.32	0	0.00	28.25	2.2	20,025	0.01%
2022/04/25	4	28.73	0	0.00	28.60	4	20,981	0.02%
2022/04/22	0	0.00	2	29.15	29.10	-2	20,926	-0.01%
2022/04/21	1	29.30	6.3	29.25	29.30	-5.3	20,976	-0.03%
2022/04/20	0	0.00	9	29.40	29.15	-9	21,222	-0.04%
2022/04/19	0	0.00	1	29.50	29.25	-1	21,442	0.00%
2022/04/18	1.1	29.34	0	0.00	29.35	1.1	21,638	0.01%
2022/04/15	3.2	29.31	4	29.40	29.40	-0.8	21,712	0.00%
2022/04/14	0	0.00	1	29.50	29.50	-1	21,752	0.00%
2022/04/12	0	0.00	1	29.10	29.00	-1	21,825	0.00%
2022/04/08	2	29.20	0	0.00	29.15	2	21,735	0.01%
2022/04/07	0.1	29.70	10	29.43	29.25	-9.9	21,684	-0.05%
2022/04/06	0.4	29.90	0	0.00	29.80	0.4	21,532	0.00%
2022/03/31	0	0.00	2	30.00	29.75	-2	21,547	-0.01%
2022/03/30	0	0.00	3	29.87	29.85	-3	21,445	-0.01%
2022/03/29	1	29.90	0	0.00	29.80	1	21,425	0.00%
2022/03/28	1	29.95	2	29.80	29.95	-1	21,459	0.00%
2022/03/24	3.1	29.60	0	0.00	29.70	3.1	21,579	0.01%
2022/03/23	8.2	29.95	2	29.95	29.80	6.2	21,573	0.03%
2022/03/22	0	0.00	1	30.20	30.00	-1	21,462	0.00%
2022/03/21	0	0.00	1	30.05	30.05	-1	21,350	0.00%
2022/03/18	1	29.75	20	29.75	29.75	-19	21,183	-0.09%
2022/03/17	8.1	29.57	35	29.60	29.60	-26.9	21,161	-0.13%
2022/03/16	1	29.20	1	29.50	29.50	0	20,999	0.00%
2022/03/14	0	0.00	0	29.60	29.65	0	20,942	0.00%
2022/03/10	10	29.00	0	0.00	29.45	10	20,969	0.05%
2022/03/09	2.9	28.91	2	28.80	28.80	0.9	20,932	0.00%
2022/03/08	5.1	28.90	1	29.05	28.95	4.1	20,708	0.02%
2022/03/07	8	28.97	0	0.00	28.90	8	20,692	0.04%
2022/03/04	0	0.00	1	29.45	29.50	-1	20,859	0.00%
2022/03/03	4	29.40	0	0.00	29.50	4	20,771	0.02%
2022/03/02	3	29.30	0	0.00	29.35	3	20,565	0.01%
2022/03/01	34.2	29.36	33	29.62	29.35	1.2	20,298	0.01%
2022/02/25	7	29.51	1	29.30	29.40	6	19,738	0.03%
2022/02/24	41.2	29.21	14	29.32	29.25	27.2	15,179	0.18%
2022/02/23	2	30.05	20	30.00	30.00	-18	14,379	-0.13%
2022/02/22	4	30.10	1	30.15	30.25	3	14,076	0.02%
2022/02/21	6	30.10	5	30.30	30.30	1	13,822	0.01%
2022/02/18	6	30.50	0	0.00	30.30	6	13,645	0.04%
2022/02/17	0	0.00	2	30.53	30.60	-2	13,443	-0.01%
2022/02/15	9	30.38	13	30.34	30.65	-4	13,191	-0.03%
2022/02/14	3.1	30.74	4	30.40	30.30	-0.9	12,885	-0.01%
2022/02/11	1.2	30.82	3	30.85	31.00	-1.8	12,731	-0.01%
2022/02/10	19.2	30.73	1	30.75	30.80	18.2	12,609	0.14%
2022/02/09	2	31.78	2	31.80	32.00	0	12,229	0.00%
2022/02/08	0	0.00	16	31.73	32.00	-16	12,001	-0.13%
2022/02/07	2	31.33	4	31.49	31.60	-2	11,987	-0.02%
2022/01/26	19	31.30	8	31.36	31.35	11	11,803	0.09%
2022/01/25	3	31.18	15	31.51	31.60	-12	11,590	-0.10%
2022/01/24	3	31.27	0	0.00	31.45	3	11,204	0.03%
2022/01/21	12.2	31.01	9	31.09	31.25	3.2	10,801	0.03%
2022/01/20	6.5	31.18	17	31.20	31.50	-10.5	10,475	-0.10%
2022/01/19	36	30.66	19	30.86	30.95	17	9,896	0.17%
2022/01/18	7	30.03	0	0.00	30.00	7	8,844	0.08%
2022/01/17	0	0.00	9	30.00	30.15	-9	8,720	-0.10%
2022/01/14	0.5	29.78	1	29.65	29.85	-0.5	8,630	-0.01%
2022/01/12	0	0.00	30	29.65	29.75	-30	8,633	-0.35%
2022/01/11	3	29.23	11	29.24	29.35	-8	8,401	-0.10%
2022/01/07	0	0.00	5	29.00	29.05	-5	8,195	-0.06%
2022/01/06	0	0.00	1	29.00	28.95	-1	8,183	-0.01%
2022/01/03	0	0.00	1	29.05	29.00	-1	8,450	-0.01%
2021/12/28	1	29.10	2	29.15	29.20	-1	8,874	-0.01%
2021/12/24	0	0.00	8	29.15	29.10	-8	8,970	-0.09%
2021/12/22	0	0.00	1	29.00	28.95	-1	9,038	-0.01%
2021/12/20	2.2	28.80	0	0.00	28.90	2.2	8,949	0.02%
2021/12/17	6	28.92	0	0.00	28.85	6	8,894	0.07%
2021/12/16	0	0.00	10	28.95	29.05	-10	8,842	-0.11%
2021/12/14	1	29.05	3	28.90	29.00	-2	9,055	-0.02%
2021/12/13	2	29.00	0	0.00	29.00	2	9,093	0.02%
2021/12/10	0	0.00	20	29.23	29.25	-20	9,183	-0.22%
2021/12/08	3	29.30	1	29.10	29.20	2	9,224	0.02%
2021/12/06	0	0.00	0.3	29.15	29.30	-0.3	9,161	0.00%
2021/12/03	10	29.20	0	0.00	29.15	10	9,194	0.11%
2021/12/01	2.3	29.25	0	0.00	29.30	2.3	9,177	0.03%
2021/11/30	0.1	29.45	27	29.61	28.60	-26.9	9,029	-0.30%
2021/11/29	3.1	28.78	0	0.00	29.30	3.1	8,533	0.04%
2021/11/26	1.3	29.33	0	0.00	29.15	1.3	8,478	0.02%
2021/11/25	5	29.60	46	29.48	29.65	-41	8,556	-0.48%
2021/11/24	0	0.00	1	29.25	29.35	-1	8,523	-0.01%
2021/11/23	0.1	29.10	4	29.00	29.10	-3.9	8,519	-0.05%
2021/11/22	0	0.00	10	29.35	29.40	-10	8,569	-0.12%
2021/11/19	6	29.03	15	29.15	29.20	-9	8,606	-0.10%
2021/11/17	5	28.85	20	29.00	28.80	-15	8,680	-0.17%
2021/11/16	0	0.00	82	28.86	29.05	-82	8,713	-0.94%
2021/11/15	1	28.70	0.1	28.85	28.75	0.9	8,784	0.01%
2021/11/12	1	28.60	0	0.00	28.80	1	8,839	0.01%
2021/11/10	0	0.00	1	28.85	28.95	-1	9,163	-0.01%
2021/11/09	0	0.00	11.1	28.65	28.85	-11.1	9,297	-0.12%
2021/11/08	13.3	28.44	2.7	28.42	28.45	10.6	9,288	0.11%
2021/11/05	17	29.36	9	29.44	29.55	8	9,167	0.09%
2021/11/04	0.1	29.60	3	29.68	29.80	-2.9	9,214	-0.03%
2021/11/02	0	0.00	11	29.15	29.20	-11	9,382	-0.12%
2021/11/01	3	28.97	0	0.00	29.10	3	9,537	0.03%
2021/10/29	0	0.00	1	29.05	29.20	-1	9,619	-0.01%
2021/10/26	5	29.10	0	0.00	29.30	5	10,226	0.05%
2021/10/25	0	0.00	3	29.20	29.20	-3	10,286	-0.03%
2021/10/22	3	29.30	8	29.19	29.25	-5	10,483	-0.05%
2021/10/21	1	29.20	21	29.20	29.10	-20	10,481	-0.19%
2021/10/20	0	0.00	17	28.82	28.90	-17	10,426	-0.16%
2021/10/19	0	0.00	1	28.40	28.50	-1	10,454	-0.01%
2021/10/18	6	28.32	0	0.00	28.35	6	10,711	0.06%
2021/10/15	0	0.00	5	28.66	28.70	-5	12,208	-0.04%
2021/10/14	3	28.47	3	28.55	28.40	0	12,692	0.00%
2021/10/13	5	28.62	2	28.65	28.70	3	12,980	0.02%
2021/10/12	4	28.38	13	28.55	28.70	-9	13,135	-0.07%
2021/10/08	3	28.35	23	28.50	28.40	-20	13,243	-0.15%
2021/10/07	13	28.36	16.1	28.33	28.35	-3.1	13,279	-0.02%
2021/10/06	0	0.00	5	27.40	27.55	-5	13,170	-0.04%
2021/10/04	1	27.15	2	27.25	27.15	-1	13,283	-0.01%
2021/10/01	0	0.00	2	27.25	27.45	-2	13,427	-0.01%
2021/09/29	1	27.15	0	0.00	27.25	1	13,541	0.01%
2021/09/28	0	0.00	1	27.65	27.70	-1	13,644	-0.01%
2021/09/24	26	27.80	0	0.00	27.70	26	14,038	0.19%
2021/09/23	0	0.00	1	27.75	27.75	-1	14,059	-0.01%
2021/09/22	2	27.28	0	0.00	27.40	2	14,101	0.01%
2021/09/17	1	27.60	0	0.00	27.70	1	14,159	0.01%
2021/09/15	3	27.65	5	27.90	27.75	-2	14,166	-0.01%
2021/09/13	15	27.03	0	0.00	27.05	15	14,016	0.11%
2021/09/09	1	27.05	0	0.00	27.10	1	14,211	0.01%
2021/09/08	5	27.20	4	27.10	27.20	1	14,292	0.01%
2021/09/07	3	27.42	0	0.00	27.45	3	14,376	0.02%
2021/09/03	0	0.00	1	27.60	27.55	-1	14,530	-0.01%
2021/09/02	0	0.00	3	27.55	27.50	-3	14,725	-0.02%
2021/09/01	3	27.58	0	0.00	27.55	3	14,856	0.02%
2021/08/31	0	0.00	1	27.50	27.40	-1	14,874	-0.01%
2021/08/30	2	27.45	3.5	27.66	27.65	-1.5	14,854	-0.01%
2021/08/26	0.5	27.50	4.3	27.36	27.35	-3.8	14,962	-0.03%
2021/08/25	5	27.69	0	0.00	27.75	5	15,092	0.03%
2021/08/24	1	27.50	6	27.54	27.60	-5	15,225	-0.03%
2021/08/23	1	27.00	3	27.00	26.95	-2	15,310	-0.01%
2021/08/20	0	0.00	1	26.90	26.90	-1	15,435	-0.01%
2021/08/19	4	26.71	5	26.65	26.70	-1	16,216	-0.01%
2021/08/18	1	26.95	2	26.73	27.00	-1	16,212	-0.01%
2021/08/17	1	26.80	4	26.83	26.75	-3	16,279	-0.02%
2021/08/16	13	26.79	3.4	26.99	26.70	9.6	16,316	0.06%
2021/08/13	2	27.05	1	27.15	27.15	1	16,292	0.01%
2021/08/11	2	27.20	2	27.23	27.20	0	16,355	0.00%
2021/08/10	4	27.13	0	0.00	27.20	4	16,448	0.02%
2021/08/09	0	0.00	1	27.35	27.30	-1	16,610	-0.01%
2021/08/06	16	27.28	21	27.65	27.70	-5	16,679	-0.03%
2021/08/05	15.5	27.13	0	0.00	27.10	15.5	16,561	0.09%
2021/08/04	8	27.19	0	0.00	27.30	8	16,863	0.05%
2021/08/03	16.1	27.22	0	0.00	27.40	16.1	17,018	0.09%
2021/08/02	10	27.52	2	27.55	27.60	8	17,057	0.05%
2021/07/30	3	27.78	0	0.00	27.75	3	16,996	0.02%
2021/07/29	26	27.95	0	0.00	28.00	26	16,936	0.15%
2021/07/28	27	27.85	2	27.88	28.05	25	17,088	0.15%
2021/07/27	2	28.20	30	28.25	28.15	-28	17,297	-0.16%
2021/07/26	1	28.40	10	28.20	28.10	-9	17,603	-0.05%
2021/07/23	3	28.13	0	0.00	28.10	3	17,588	0.02%
2021/07/22	25	28.36	20	28.45	28.20	5	17,556	0.03%
2021/07/21	93.1	28.24	1	28.25	28.05	92.1	17,414	0.53%
2021/07/20	48.1	31.22	13	31.32	31.20	35.1	16,072	0.22%
2021/07/19	42	31.50	1	31.55	31.65	41	15,731	0.26%
2021/07/16	1	31.70	9	31.75	31.75	-8	15,823	-0.05%
2021/07/15	21	32.02	5	32.20	31.95	16	15,840	0.10%
2021/07/14	1	32.30	3	32.20	32.10	-2	15,771	-0.01%
2021/07/13	7	32.45	3	32.55	32.20	4	15,830	0.03%
2021/07/12	11	32.61	3	32.72	32.65	8	15,761	0.05%
2021/07/09	0	0.00	2	32.75	32.70	-2	15,802	-0.01%
2021/07/08	2	32.80	22	33.08	32.80	-20	16,007	-0.12%
2021/07/07	54	32.68	3.9	32.78	32.75	50.1	16,035	0.31%
2021/07/06	10	32.65	4	32.65	32.70	6	16,221	0.04%
2021/07/05	28	32.55	14	32.74	32.55	14	16,263	0.09%
2021/07/02	10	32.27	26	31.55	32.35	-16	16,203	-0.10%
2021/07/01	12	31.28	1	31.15	31.05	11	16,089	0.07%
2021/06/30	5	31.05	1	31.00	31.00	4	16,096	0.02%
2021/06/29	0	0.00	1	30.70	30.75	-1	16,144	-0.01%
2021/06/28	4	30.85	0.5	30.85	30.80	3.5	16,267	0.02%
2021/06/25	1	30.85	0	0.00	30.80	1	16,274	0.01%
2021/06/24	10	30.50	0	0.00	30.40	10	16,354	0.06%
2021/06/21	9	30.60	1	30.55	30.30	8	17,834	0.04%
2021/06/18	1	30.70	0	0.00	30.65	1	18,194	0.01%
2021/06/17	4	30.74	2	30.60	30.60	2	18,405	0.01%
2021/06/16	3	30.60	4	30.80	30.60	-1	19,062	-0.01%
2021/06/15	0	0.00	11	30.16	30.15	-11	19,614	-0.06%
2021/06/11	2	30.25	1	30.40	30.15	1	19,612	0.01%
2021/06/10	10	30.05	7	30.20	30.25	3	19,681	0.02%
2021/06/09	4	30.25	0	0.00	30.20	4	19,730	0.02%
2021/06/07	4	30.48	0	0.00	30.55	4	19,818	0.02%
2021/06/04	6	31.03	12	31.00	30.95	-6	19,841	-0.03%
2021/06/03	5	31.48	0	0.00	31.25	5	19,870	0.03%
2021/06/02	30	31.40	25.1	31.40	31.35	4.9	19,923	0.02%
2021/06/01	2	31.33	1	31.50	31.40	1	19,887	0.01%
2021/05/31	5	30.65	0	0.00	30.75	5	19,846	0.03%
2021/05/28	2	30.53	5	30.45	30.55	-3	19,835	-0.02%
2021/05/27	3	29.40	0	0.00	29.55	3	19,905	0.02%
2021/05/26	0	0.00	0.1	29.80	29.70	-0.1	19,518	0.00%
2021/05/25	0	0.00	6	29.55	29.55	-6	19,581	-0.03%
2021/05/21	20	29.13	0	0.00	29.10	20	19,682	0.10%
2021/05/20	0	0.00	2	29.25	29.20	-2	19,584	-0.01%
2021/05/19	7	28.98	11	28.90	29.15	-4	19,594	-0.02%
2021/05/18	10	28.50	0	0.00	28.70	10	19,648	0.05%
2021/05/17	15.1	28.20	2	27.95	27.90	13.1	19,605	0.07%
2021/05/14	8	29.71	2	30.05	29.55	6	19,375	0.03%
2021/05/13	6	29.66	6	29.56	29.70	0	19,318	0.00%
2021/05/12	37.2	29.94	8	29.84	30.00	29.2	19,135	0.15%
2021/05/11	4.1	30.58	3	30.85	30.50	1.1	18,813	0.01%
2021/05/10	8	30.73	2	31.10	31.20	6	18,683	0.03%
2021/05/07	0.1	31.15	4	31.01	31.15	-3.9	19,015	-0.02%
2021/05/06	6	30.85	4	30.78	30.75	2	19,568	0.01%
2021/05/05	5	31.00	7	30.98	30.80	-2	20,029	-0.01%
2021/05/04	29.1	30.96	7	31.03	31.15	22.1	19,961	0.11%
2021/05/03	15.1	31.74	1	31.80	31.65	14.1	19,780	0.07%
2021/04/29	2	32.50	1.1	32.55	32.70	1	19,586	0.00%
2021/04/28	8	32.63	0	0.00	32.70	8	19,594	0.04%
2021/04/27	9	32.66	5.4	32.63	32.60	3.6	19,730	0.02%
2021/04/26	12	32.60	2	32.80	32.80	10	19,659	0.05%
2021/04/23	13.1	32.23	0	0.00	32.45	13.1	19,574	0.07%
2021/04/22	18.1	32.88	2.2	32.62	32.55	15.9	19,688	0.08%
2021/04/21	101	33.15	1	33.00	33.00	100	19,681	0.51%	大買/
2021/04/20	6	33.06	0	0.00	33.10	6	19,604	0.03%
2021/04/19	4.2	33.09	23	33.05	33.05	-18.8	19,556	-0.10%
2021/04/16	2	33.05	0	0.00	32.95	2	19,469	0.01%
2021/04/15	4	32.78	0	0.00	32.85	4	19,541	0.02%
2021/04/14	55	32.75	2	33.20	33.00	53	19,450	0.27%
2021/04/13	2	33.23	7	33.38	33.15	-5	19,250	-0.03%
2021/04/12	24	33.48	0	0.00	33.40	24	19,191	0.13%
2021/04/09	2	33.83	0	0.00	33.70	2	19,040	0.01%
2021/04/08	0	0.00	1	33.50	33.55	-1	18,929	-0.01%
2021/04/07	9	33.45	2	33.45	33.45	7	18,819	0.04%
2021/04/06	13	33.47	4	33.43	33.40	9	18,656	0.05%
2021/04/01	14	33.43	2	33.55	33.40	12	18,698	0.06%
2021/03/31	25	33.67	5	33.86	33.50	20	18,637	0.11%
2021/03/30	13	33.57	0	0.00	33.85	13	18,519	0.07%
2021/03/29	12	33.48	5	33.48	33.55	7	18,451	0.04%
2021/03/26	1	33.35	3	33.25	33.45	-2	18,397	-0.01%
2021/03/25	70	33.24	17.4	33.39	33.20	52.6	18,661	0.28%
2021/03/24	94	33.83	0	0.00	33.75	94	18,375	0.51%
2021/03/23	0	0.00	2	33.98	34.75	-2	17,678	-0.01%
2021/03/22	0	0.00	3	34.28	34.35	-3	17,445	-0.02%
2021/03/19	12	34.09	21	34.01	33.85	-9	17,615	-0.05%
2021/03/18	7	34.01	122.6	33.25	33.85	-115.6	17,268	-0.67%	大賣/鉅額交易
2021/03/17	5	32.60	10	32.65	32.65	-5	16,685	-0.03%
2021/03/16	0	0.00	8.1	32.61	32.60	-8.1	16,767	-0.05%
2021/03/15	79	32.61	101	32.89	32.60	-22	16,836	-0.13%	大賣/
2021/03/12	10	32.25	12	32.44	32.40	-2	16,874	-0.01%
2021/03/11	0	0.00	2	32.18	32.25	-2	16,894	-0.01%
2021/03/10	10	32.10	8	32.21	32.10	2	16,992	0.01%
2021/03/09	0	0.00	7	31.87	32.00	-7	17,174	-0.04%
2021/03/08	19	31.78	2	31.75	31.80	17	17,336	0.10%
2021/03/05	0	0.00	1.4	31.23	31.65	-1.4	17,400	-0.01%
2021/03/04	0	0.00	5	31.05	31.35	-5	17,900	-0.03%
2021/03/02	4	31.99	0	0.00	31.35	4	17,826	0.02%
2021/02/26	14.9	31.48	45	31.50	32.00	-30.1	17,634	-0.17%
2021/02/25	2	31.75	14	31.93	31.70	-12	17,263	-0.07%
2021/02/24	12	31.93	1	31.85	31.90	11	17,199	0.06%
2021/02/23	10	31.66	2	31.65	31.80	8	17,047	0.05%
2021/02/22	2	31.15	3	31.35	31.30	-1	16,982	-0.01%
2021/02/19	4	30.81	7.2	30.85	31.15	-3.2	17,001	-0.02%
2021/02/18	5.5	30.82	0	0.00	30.80	5.5	17,007	0.03%
2021/02/17	1	30.85	0	0.00	31.00	1	17,080	0.01%
2021/02/03	1	31.20	0	0.00	31.10	1	17,275	0.01%
2021/02/02	0	0.00	9	31.33	31.15	-9	17,264	-0.05%
2021/02/01	7	30.83	5	30.89	31.10	2	17,212	0.01%
2021/01/29	20	32.00	13	31.95	31.25	7	17,075	0.04%
2021/01/28	9	32.49	15	32.77	32.70	-6	16,547	-0.04%
2021/01/27	3	32.30	18	32.14	32.35	-15	15,969	-0.09%
2021/01/26	1	31.00	5	31.25	30.85	-4	15,400	-0.03%
2021/01/25	0	0.00	9	31.15	31.20	-9	15,324	-0.06%
2021/01/22	0	0.00	1	30.80	30.70	-1	15,169	-0.01%
2021/01/21	7	30.13	0.1	29.95	29.90	6.9	15,053	0.05%
2021/01/20	0	0.00	1	30.20	30.00	-1	15,065	-0.01%
2021/01/19	0	0.00	15	30.90	30.75	-15	14,868	-0.10%
2021/01/18	4	30.78	22.5	30.86	30.65	-18.5	14,940	-0.12%
2021/01/15	10	31.26	6	31.78	31.00	4	14,884	0.03%
2021/01/14	10.2	31.60	18.1	31.35	31.65	-8	14,880	-0.05%
2021/01/13	23	31.11	8	31.11	30.90	15	14,588	0.10%
2021/01/12	1	30.65	5	30.75	30.85	-4	14,473	-0.03%
2021/01/11	1	30.80	0	0.00	31.00	1	14,358	0.01%
2021/01/08	6	30.75	0	0.00	31.00	6	14,310	0.04%
2021/01/07	1	30.35	0	30.60	30.50	1	14,310	0.01%
2021/01/06	7	30.25	23	30.53	30.35	-16	14,332	-0.11%
2021/01/05	3	30.40	2	30.43	30.50	1	14,261	0.01%
2021/01/04	11	30.98	1	30.85	30.80	10	14,338	0.07%
2020/12/31	1	30.85	1	30.95	31.00	0	14,232	0.00%
2020/12/30	20	30.75	0	0.00	31.15	20	14,284	0.14%
2020/12/29	0	0.00	32	31.08	30.95	-32	14,241	-0.22%
2020/12/28	2	31.10	0	0.00	31.05	2	14,242	0.01%
2020/12/25	2	30.60	2	30.75	30.55	0	14,281	0.00%
2020/12/24	0	0.00	0.2	30.21	30.65	-0.2	14,304	0.00%
2020/12/23	11	29.96	2	30.10	30.00	9	14,316	0.06%
2020/12/22	26	30.33	16	30.11	30.05	10	14,312	0.07%
2020/12/21	32	29.75	7.4	29.51	30.05	24.6	14,500	0.17%
2020/12/18	2	30.40	7.1	30.33	30.20	-5.1	14,448	-0.04%
2020/12/17	1	30.35	12	30.58	30.40	-11	14,367	-0.08%
2020/12/16	18	30.75	25	30.76	31.05	-7	14,155	-0.05%
2020/12/15	23	30.26	39.4	30.18	30.05	-16.4	14,004	-0.12%
2020/12/14	21	30.54	101.7	31.01	31.05	-80.7	13,637	-0.59%	大賣/
2020/12/11	1	31.60	6	31.40	31.60	-5	13,407	-0.04%
2020/12/10	23.2	31.72	2	31.65	31.65	21.2	13,431	0.16%
2020/12/09	17	32.11	5	32.09	32.15	12	13,358	0.09%
2020/12/08	34	31.95	22	31.73	31.80	12	13,298	0.09%
2020/12/07	9	31.52	6	31.40	31.55	3	13,328	0.02%
2020/12/04	11	31.19	1	31.10	31.30	10	13,346	0.07%
2020/12/03	0	0.00	1	31.10	31.30	-1	13,311	-0.01%
2020/12/02	1	30.95	10	31.25	31.45	-9	13,065	-0.07%
2020/12/01	2	30.60	1	30.20	30.65	1	12,992	0.01%
2020/11/30	13	31.03	16	30.51	29.85	-3	12,941	-0.02%
2020/11/27	4	30.79	11	30.83	30.95	-7	12,362	-0.06%
2020/11/26	1	30.25	3	30.27	30.30	-2	12,214	-0.02%
2020/11/24	6	30.19	0	0.00	30.25	6	12,502	0.05%
2020/11/23	10	30.25	2	30.15	30.10	8	12,574	0.06%
2020/11/20	10	30.05	1	30.00	30.05	9	12,639	0.07%
2020/11/19	7	29.98	0	0.00	29.95	7	13,095	0.05%
2020/11/18	3	30.12	0	0.00	30.15	3	13,270	0.02%
2020/11/17	0	0.00	10.2	30.30	30.30	-10.2	13,303	-0.08%
2020/11/16	4	30.23	7	30.19	30.40	-3	13,666	-0.02%
2020/11/13	1	30.35	17	30.25	30.30	-16	13,937	-0.11%
2020/11/12	10	29.13	0	0.00	29.20	10	13,711	0.07%
2020/11/11	0	0.00	1	29.35	29.45	-1	13,805	-0.01%
2020/11/10	2	29.35	0	0.00	29.15	2	13,896	0.01%
2020/11/06	0	0.00	1	29.25	29.15	-1	14,334	-0.01%
2020/11/05	2	29.10	0	0.00	29.10	2	14,507	0.01%
2020/11/04	0	0.00	1	29.00	29.00	-1	14,677	-0.01%
2020/11/03	0	0.00	1	28.75	28.75	-1	14,804	-0.01%
2020/11/02	1.3	28.29	1	28.30	28.35	0.3	14,923	0.00%
2020/10/30	2	28.75	0	0.00	28.50	2	15,195	0.01%
2020/10/29	1	28.70	2	28.55	28.70	-1	15,516	-0.01%
2020/10/27	1	29.05	0	0.00	29.00	1	15,788	0.01%
2020/10/26	0	0.00	2	29.43	29.30	-2	15,965	-0.01%
2020/10/22	1	28.45	0	0.00	28.75	1	16,121	0.01%
2020/10/21	2	28.85	0	0.00	28.55	2	16,129	0.01%
2020/10/19	2	28.80	0	0.00	28.80	2	17,134	0.01%
2020/10/15	4	29.18	2	29.75	29.10	2	17,940	0.01%
2020/10/14	2	28.93	0	0.00	29.05	2	18,796	0.01%
2020/10/13	2	28.48	0	0.00	28.70	2	19,194	0.01%
2020/10/12	2	28.85	2	28.95	28.85	0	19,999	0.00%
2020/10/08	2	29.60	1	29.55	29.70	1	20,058	0.00%
2020/10/07	3	29.40	0	0.00	29.35	3	20,337	0.01%
2020/10/06	3	29.67	0	0.00	29.75	3	20,617	0.01%
2020/10/05	1	29.55	0	0.00	29.55	1	20,907	0.00%
2020/09/30	8	30.01	1	30.20	29.80	7	21,182	0.03%
2020/09/29	1	29.35	2	29.45	29.40	-1	21,694	0.00%
2020/09/28	2	29.60	0	0.00	29.70	2	22,677	0.01%
2020/09/25	6	29.11	1	29.10	29.15	5	23,163	0.02%
2020/09/24	18	28.98	0	0.00	28.85	18	23,278	0.08%
2020/09/23	8	29.78	6	30.00	29.95	2	23,293	0.01%
2020/09/22	2	29.10	0	0.00	29.10	2	23,223	0.01%
2020/09/21	1	29.60	0	0.00	29.50	1	23,384	0.00%
2020/09/17	6	29.93	2	29.68	29.65	4	24,067	0.02%
2020/09/16	1	30.50	37	30.05	30.10	-36	24,572	-0.15%
2020/09/15	2	29.75	0	0.00	29.75	2	24,802	0.01%
2020/09/14	5	29.84	7.9	29.90	30.10	-2.9	25,480	-0.01%
2020/09/11	2	29.45	0	0.00	29.90	2	26,124	0.01%
2020/09/10	7	29.91	0	0.00	29.80	7	26,381	0.03%
2020/09/09	12	30.08	3	30.10	30.45	9	26,211	0.03%
2020/09/08	8	30.76	0	0.00	30.70	8	26,220	0.03%
2020/09/07	2	31.55	5	31.45	31.30	-3	26,257	-0.01%
2020/09/04	0	0.00	5	31.70	31.75	-5	26,490	-0.02%
2020/09/03	5	31.80	1	32.00	31.70	4	26,531	0.02%
2020/09/02	2	32.25	0.4	32.25	32.25	1.6	26,768	0.01%
2020/08/28	3	32.68	2	32.68	32.60	1	26,817	0.00%
2020/08/27	0	0.00	1	33.15	33.15	-1	26,914	0.00%
2020/08/26	2	33.48	7	33.64	33.60	-5	26,905	-0.02%
2020/08/25	5	33.56	8	33.79	34.00	-3	26,848	-0.01%
2020/08/24	1	32.70	5	32.78	32.60	-4	26,739	-0.01%
2020/08/21	7	31.29	0	0.00	31.30	7	26,576	0.03%
2020/08/20	6	31.42	2	30.65	30.90	4	26,599	0.02%
2020/08/19	12	33.04	21	32.90	32.40	-9	26,146	-0.03%
2020/08/18	2	34.60	0.3	33.95	33.90	1.7	25,677	0.01%
2020/08/17	5	34.35	2	34.35	34.50	3	25,642	0.01%
2020/08/14	9	34.97	1	35.05	34.75	8	25,563	0.03%
2020/08/13	11	35.13	9	35.37	34.85	2	25,531	0.01%
2020/08/12	1	34.25	0	0.00	34.70	1	25,390	0.00%
2020/08/11	9	34.07	0	0.00	34.00	9	25,355	0.04%
2020/08/10	9	34.44	0	0.00	34.50	9	25,399	0.04%
2020/08/07	6	34.90	0	0.00	34.90	6	25,411	0.02%
2020/08/06	8	34.69	3	34.80	34.95	5	25,295	0.02%
2020/08/05	5	34.90	3	35.40	34.90	2	25,235	0.01%
2020/08/04	1.4	34.90	9.1	34.81	35.00	-7.7	24,978	-0.03%
2020/08/03	2	33.88	1	33.85	33.85	1	24,798	0.00%
2020/07/31	1	34.65	2	34.70	34.50	-1	24,671	0.00%
2020/07/30	1	34.55	4	34.55	34.60	-3	24,446	-0.01%
2020/07/29	0	0.00	2	33.78	33.80	-2	24,306	-0.01%
2020/07/28	0	0.00	12	33.53	33.25	-12	24,304	-0.05%
2020/07/27	3	33.35	2	33.25	33.25	1	24,479	0.00%
2020/07/24	35	34.41	8.3	34.74	34.10	26.7	24,440	0.11%
2020/07/23	23	35.39	6.2	35.61	35.60	16.8	23,976	0.07%
2020/07/22	1	34.10	2.5	34.18	34.25	-1.5	23,476	-0.01%
2020/07/21	9	34.06	10.2	33.92	33.90	-1.2	23,295	-0.01%
2020/07/20	32	33.03	8	32.93	32.95	24	22,719	0.11%
2020/07/17	4	35.95	0	0.00	35.80	4	21,717	0.02%
2020/07/16	10	35.71	13.3	35.74	36.00	-3.3	21,458	-0.02%
2020/07/15	3	34.20	13	34.30	34.05	-10	20,700	-0.05%
2020/07/14	5	33.91	0.4	34.00	34.10	4.6	20,543	0.02%
2020/07/13	2	34.03	66	33.53	34.20	-64	20,361	-0.31%
2020/07/10	3	32.68	12.3	32.57	32.55	-9.3	20,175	-0.05%
2020/07/09	8	33.56	1	33.50	33.40	7	20,251	0.03%
2020/07/08	20	33.40	5.4	33.29	33.45	14.6	19,957	0.07%
2020/07/07	88	35.02	0.4	34.50	34.50	87.6	19,252	0.46%
2020/07/06	4	38.04	11	38.10	38.65	-7	18,297	-0.04%
2020/07/03	0	0.00	3	37.23	37.20	-3	17,841	-0.02%
2020/07/02	0	0.00	20	37.05	37.15	-20	17,796	-0.11%
2020/07/01	1	36.60	3.1	36.75	36.80	-2.1	17,701	-0.01%
2020/06/30	3	36.15	2	35.95	35.80	1	17,522	0.01%
2020/06/29	1	35.10	2	35.48	35.65	-1	17,474	-0.01%
2020/06/24	4	36.21	22.1	36.24	35.65	-18.1	17,243	-0.11%
2020/06/23	26	35.98	12.5	35.74	36.00	13.5	17,191	0.08%
2020/06/22	1	35.25	18.1	34.98	34.80	-17.1	17,223	-0.10%
2020/06/19	29	34.39	10	34.84	34.65	19	16,876	0.11%
2020/06/18	12	34.05	16	33.72	34.00	-4	16,268	-0.02%
2020/06/17	0	0.00	17	32.00	32.25	-17	15,614	-0.11%
2020/06/16	1	31.45	3.3	31.45	31.45	-2.3	15,581	-0.01%
2020/06/15	0	0.00	8	31.70	31.10	-8	15,850	-0.05%
2020/06/11	5	31.27	1	31.00	30.65	4	16,131	0.02%
2020/06/10	3	31.37	5	31.40	31.45	-2	16,046	-0.01%
2020/06/09	1	31.00	3.3	31.12	31.15	-2.3	16,115	-0.01%
2020/06/08	0	0.00	86	30.07	30.45	-86	16,095	-0.53%
2020/06/05	0	0.00	3	29.93	29.80	-3	15,920	-0.02%
2020/06/04	0	0.00	0.1	29.70	29.85	-0.1	15,885	0.00%
2020/06/03	0	0.00	5	29.59	29.55	-5	15,994	-0.03%
2020/06/01	2.8	28.92	9	28.98	29.00	-6.2	15,911	-0.04%
2020/05/29	25.7	28.26	0	0.00	28.60	25.7	15,862	0.16%
2020/05/27	0	0.00	3	28.55	28.60	-3	15,671	-0.02%
2020/05/26	0	0.00	17	28.17	28.20	-17	15,660	-0.11%
2020/05/25	5	28.20	4	28.11	28.20	1	15,661	0.01%
2020/05/22	1	28.20	16	28.24	28.40	-15	15,642	-0.10%
2020/05/21	1	28.40	5	28.35	28.35	-4	15,516	-0.03%
2020/05/20	3	28.40	1	28.20	28.15	2	15,471	0.01%
2020/05/19	11	28.27	11	28.19	28.30	0	15,304	0.00%
2020/05/18	15	27.70	0	0.00	27.55	15	15,109	0.10%
2020/05/15	0	0.00	8	28.14	28.10	-8	14,963	-0.05%
2020/05/14	5	28.00	8	27.96	27.95	-3	14,826	-0.02%
2020/05/13	5	27.65	0.2	27.55	27.55	4.8	14,627	0.03%
2020/05/12	6	27.57	3	27.62	27.50	3	14,527	0.02%
2020/05/11	2	27.90	21	27.86	27.80	-19	14,438	-0.13%
2020/05/08	1	27.40	0	0.00	27.45	1	14,348	0.01%
2020/05/07	2	27.75	1	27.75	27.70	1	14,148	0.01%
2020/05/06	2	27.75	0	0.00	27.80	2	14,116	0.01%
2020/05/05	1	27.90	0	0.00	27.75	1	14,084	0.01%
2020/05/04	7	27.58	1	27.55	27.85	6	14,076	0.04%
2020/04/30	0	0.00	5	28.25	28.25	-5	14,023	-0.04%
2020/04/29	1	27.70	12	27.55	27.70	-11	13,812	-0.08%
2020/04/28	31	26.68	0	0.00	26.90	31	13,693	0.23%
2020/04/27	0	0.00	8	26.45	26.50	-8	14,075	-0.06%
2020/04/24	2	26.00	2	25.95	26.00	0	14,009	0.00%
2020/04/22	0	0.00	1	25.10	25.55	-1	14,082	-0.01%
2020/04/21	5	25.43	0	0.00	25.30	5	14,140	0.04%
2020/04/20	3	26.05	0	0.00	26.00	3	14,000	0.02%
2020/04/17	15	26.10	0	0.00	26.05	15	13,943	0.11%
2020/04/16	2	26.10	2	26.20	26.20	0	13,857	0.00%
2020/04/15	3	26.38	1	26.45	26.50	2	13,799	0.01%
2020/04/14	10	26.65	12	26.58	26.70	-2	13,667	-0.01%
2020/04/13	11	25.31	0	0.00	25.65	11	13,389	0.08%
2020/04/09	4	25.10	2	25.05	25.05	2	13,461	0.01%
2020/04/07	3	25.40	1	25.40	25.20	2	13,319	0.02%
2020/04/06	10	25.10	6	25.22	25.15	4	13,189	0.03%
2020/04/01	2	24.35	2	24.45	24.40	0	12,942	0.00%
2020/03/31	1	24.30	2	24.35	24.50	-1	12,762	-0.01%
2020/03/30	14	23.79	1	23.30	23.85	13	12,531	0.10%
2020/03/27	6	24.08	3	23.87	23.75	3	12,401	0.02%
2020/03/26	15	24.26	10	24.00	24.00	5	12,097	0.04%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	2	21.10	6	21.10	21.10	-4	11,524	-0.03%
2020/03/20	0	0.00	4	20.05	20.40	-4	11,436	-0.03%
2020/03/19	4	18.83	0	0.00	18.65	4	11,212	0.04%
2020/03/18	2	20.25	0	0.00	20.10	2	10,953	0.02%
2020/03/17	4	20.98	0	0.00	20.80	4	10,800	0.04%
2020/03/16	3.7	22.89	4	22.28	22.15	-0.3	10,897	0.00%
2020/03/13	10	21.90	1	23.00	23.00	9	10,808	0.08%
2020/03/12	3	23.73	1	23.70	23.65	2	10,546	0.02%
2020/03/11	6	24.98	2	24.80	24.70	4	10,399	0.04%
2020/03/10	0	0.00	3	25.10	25.05	-3	10,345	-0.03%
2020/03/09	6	25.45	4	25.80	25.30	2	10,423	0.02%
2020/03/06	10	26.42	2	26.25	26.25	8	10,701	0.07%
2020/03/02	2	26.50	4	26.88	26.55	-2	10,732	-0.02%
2020/02/26	5	27.15	0	0.00	27.10	5	10,759	0.05%
2020/02/24	5	27.44	2	27.45	27.45	3	10,898	0.03%
2020/02/21	2	27.85	4	27.98	27.90	-2	10,999	-0.02%
2020/02/20	2	28.00	2	28.10	28.10	0	11,198	0.00%
2020/02/19	11	28.26	1	28.10	28.10	10	11,376	0.09%
2020/02/18	1	27.60	1	27.85	27.85	0	11,906	0.00%
2020/02/17	1	27.70	3	27.80	27.60	-2	12,063	-0.02%
2020/02/14	10	28.30	0	0.00	28.30	10	12,350	0.08%
2020/02/12	5	28.00	0	0.00	28.25	5	12,603	0.04%
2020/02/10	1	27.65	1	27.95	27.95	0	13,055	0.00%
2020/02/07	0	0.00	2	28.28	28.25	-2	13,396	-0.01%
2020/02/06	3	27.80	0	0.00	28.25	3	13,598	0.02%
2020/02/05	4	27.90	1.3	27.80	27.80	2.7	13,831	0.02%
2020/02/04	0	0.00	7	27.77	28.00	-7	13,873	-0.05%
2020/02/03	3	26.83	4	26.81	27.00	-1	14,180	-0.01%
2020/01/31	6	27.30	4.1	27.51	27.25	1.9	14,150	0.01%
2020/01/30	6	27.22	6	27.20	27.20	0	14,227	0.00%
2020/01/17	0	0.00	1	29.25	29.30	-1	14,035	-0.01%
2020/01/16	0	0.00	1	28.80	28.90	-1	14,048	-0.01%
2020/01/15	0	0.00	4	29.19	28.90	-4	14,243	-0.03%
2020/01/14	3	28.47	1	28.60	28.85	2	14,230	0.01%
2020/01/10	5	28.70	0	0.00	28.75	5	14,387	0.03%
2020/01/08	3	28.05	2	28.40	28.10	1	14,552	0.01%
2020/01/07	0	0.00	1	28.25	28.50	-1	14,568	-0.01%
2020/01/06	0	0.00	7	28.06	28.00	-7	14,593	-0.05%
2020/01/03	1	28.50	1	28.65	28.30	0	14,687	0.00%
2020/01/02	0	0.00	1	28.55	28.40	-1	14,707	-0.01%
2019/12/31	1	28.35	1	28.35	28.35	0	14,712	0.00%
2019/12/30	10.9	28.57	0	0.00	28.60	10.9	14,838	0.07%
2019/12/27	1	28.80	0	0.00	28.90	1	14,891	0.01%
2019/12/26	1	29.10	0	0.00	28.90	1	14,936	0.01%
2019/12/25	6	29.24	0.3	28.90	29.10	5.7	15,064	0.04%
2019/12/23	0	0.00	0.1	29.10	29.15	-0.1	15,260	0.00%
2019/12/20	0	0.00	1	29.75	29.50	-1	15,401	-0.01%
2019/12/19	0	0.00	1	29.70	29.75	-1	15,800	-0.01%
2019/12/18	0	0.00	2.6	29.74	29.85	-2.6	16,361	-0.02%
2019/12/17	2	29.50	5	29.61	29.80	-3	16,488	-0.02%
2019/12/13	0	0.00	1.1	29.79	29.85	-1.1	16,464	-0.01%
2019/12/12	0	0.00	6	29.88	29.60	-6	16,528	-0.04%
2019/12/11	0	0.00	21	29.98	29.50	-21	16,473	-0.13%
2019/12/10	0	0.00	10	29.45	29.45	-10	16,087	-0.06%
2019/12/09	2	29.28	2	29.20	29.20	0	16,067	0.00%
2019/12/06	0.2	29.05	17	29.21	29.20	-16.8	16,193	-0.10%
2019/12/05	2	29.00	0.4	28.85	29.00	1.6	16,010	0.01%
2019/12/04	0	0.00	3	28.93	29.00	-3	16,134	-0.02%
2019/12/03	3	28.87	10	28.81	28.90	-7	16,043	-0.04%
2019/12/02	1	27.65	8	27.78	27.80	-7	15,582	-0.04%
2019/11/29	12	27.85	1.1	27.66	27.70	10.9	15,501	0.07%
2019/11/28	9	28.64	6	28.69	28.55	3	15,398	0.02%
2019/11/27	1	28.90	1	28.95	29.00	0	15,720	0.00%
2019/11/25	2	28.75	1	28.90	28.95	1	15,329	0.01%
2019/11/22	0	0.00	1	29.20	29.20	-1	15,395	-0.01%
2019/11/21	1	28.85	1	29.10	29.10	0	15,428	0.00%
2019/11/20	2	29.20	11	29.40	29.40	-9	15,357	-0.06%
2019/11/19	0	0.00	16	29.12	29.25	-16	15,375	-0.10%
2019/11/18	2	28.90	2	28.95	29.00	0	15,283	0.00%
2019/11/15	2	28.85	4.6	28.76	28.65	-2.6	15,348	-0.02%
2019/11/14	1	28.40	2	28.35	28.45	-1	14,816	-0.01%
2019/11/13	0	0.00	9	28.32	28.15	-9	14,716	-0.06%
2019/11/12	3	27.77	0	0.00	27.80	3	14,432	0.02%
2019/11/11	2	27.75	2	28.00	27.90	0	14,370	0.00%
2019/11/08	11	28.31	8	28.09	28.35	3	14,454	0.02%
2019/11/06	10	27.16	0	0.00	27.25	10	13,955	0.07%
2019/11/05	5	27.70	0	0.00	27.85	5	13,638	0.04%
2019/11/04	0.5	28.25	6	28.32	28.40	-5.5	13,530	-0.04%
2019/11/01	2	28.10	3	28.10	28.00	-1	13,342	-0.01%
2019/10/31	3	27.95	20	27.94	27.95	-17	13,405	-0.13%
2019/10/30	2	27.15	11	27.73	27.45	-9	13,076	-0.07%
2019/10/29	6	27.54	30	27.78	27.40	-24	13,054	-0.18%
2019/10/28	5	27.61	9	27.85	27.80	-4	12,961	-0.03%
2019/10/25	0	0.00	4	27.40	27.50	-4	12,842	-0.03%
2019/10/24	1.5	27.33	10.3	27.36	27.35	-8.8	12,854	-0.07%
2019/10/23	1.3	27.21	12	27.34	27.20	-10.8	12,839	-0.08%
2019/10/22	0	0.00	10	26.85	26.85	-10	12,684	-0.08%
2019/10/21	0	0.00	10	26.77	26.70	-10	12,887	-0.08%
2019/10/18	0	0.00	10	26.51	26.35	-10	13,179	-0.08%
2019/10/17	2	26.40	0	0.00	26.50	2	13,667	0.01%
2019/10/16	0	0.00	5	26.25	26.50	-5	13,844	-0.04%
2019/10/15	0	0.00	3	26.40	26.20	-3	13,844	-0.02%
2019/10/08	1	26.30	3	26.33	26.25	-2	13,737	-0.01%
2019/10/07	0	0.00	11	26.15	26.20	-11	13,745	-0.08%
2019/10/04	5	26.25	5.6	26.13	26.15	-0.6	13,782	0.00%
2019/10/03	0	0.00	3.1	25.75	25.90	-3.1	13,608	-0.02%
2019/10/02	2	25.50	0	0.00	25.50	2	13,621	0.01%
2019/10/01	0	0.00	5.1	25.65	25.70	-5.1	13,533	-0.04%
2019/09/27	2	25.15	0	0.00	25.05	2	13,417	0.01%
2019/09/26	0	0.00	8	26.01	26.00	-8	13,272	-0.06%
2019/09/25	1	26.15	8	26.09	26.20	-7	13,181	-0.05%
2019/09/24	16	26.48	16	26.49	26.10	0	13,081	0.00%
2019/09/23	0	0.00	23	26.02	26.00	-23	12,571	-0.18%
2019/09/20	0	0.00	3	25.28	25.20	-3	12,048	-0.02%
2019/09/19	0	0.00	4	25.16	25.15	-4	11,799	-0.03%
2019/09/18	1	25.10	2	25.10	25.15	-1	11,715	-0.01%
2019/09/17	0	0.00	3	24.90	24.90	-3	11,552	-0.03%
2019/09/12	3	24.70	0	0.00	24.60	3	11,424	0.03%
2019/09/10	1	25.10	1	25.10	25.10	0	11,467	0.00%
2019/09/09	0	0.00	0.3	24.95	25.00	-0.3	11,287	0.00%
2019/09/06	3	24.98	8	25.08	25.00	-5	11,269	-0.04%
2019/09/05	4	24.86	3	24.83	24.85	1	11,122	0.01%
2019/09/04	1	24.80	0	0.00	24.85	1	11,087	0.01%
2019/09/02	6	24.88	1	25.15	24.80	5	11,532	0.04%
2019/08/30	0	0.00	5	24.81	24.90	-5	11,450	-0.04%
2019/08/28	0	0.00	2	24.35	24.35	-2	11,218	-0.02%
2019/08/26	0	0.00	2	24.25	24.30	-2	12,069	-0.02%
2019/08/23	1	24.35	2	24.40	24.50	-1	11,948	-0.01%
2019/08/22	0	0.00	2	24.50	24.55	-2	11,966	-0.02%
2019/08/21	0	0.00	10	24.35	24.35	-10	12,028	-0.08%
2019/08/20	4	24.18	13	24.18	24.25	-9	11,908	-0.08%
2019/08/19	0	0.00	0.1	23.60	23.70	-0.1	11,779	0.00%
2019/08/16	0	0.00	6	23.46	23.60	-6	11,818	-0.05%
2019/08/15	0	0.00	1	23.35	23.50	-1	11,715	-0.01%
2019/08/13	0	0.00	4	23.25	23.35	-4	11,695	-0.03%
2019/08/08	2	22.40	0	0.00	22.40	2	11,803	0.02%
2019/08/07	3	22.28	0	0.00	22.30	3	11,897	0.03%
2019/08/06	1	22.00	0	0.00	22.30	1	12,198	0.01%
2019/08/05	4	22.61	2.1	22.46	22.45	1.9	12,441	0.02%
2019/08/02	5	22.80	0	0.00	22.80	5	12,476	0.04%
2019/07/31	11	23.52	0.1	23.30	23.30	10.9	12,473	0.09%
2019/07/30	0	0.00	1	23.60	23.55	-1	12,454	-0.01%
2019/07/29	2	23.25	0	0.00	23.45	2	12,455	0.02%
2019/07/26	14	23.49	10	23.40	23.40	4	12,371	0.03%
2019/07/25	11	23.94	1	23.90	23.85	10	12,380	0.08%
2019/07/24	0	0.00	1	24.55	24.15	-1	12,430	-0.01%
2019/07/23	0	0.00	3	24.33	24.40	-3	12,412	-0.02%
2019/07/22	5	23.82	2	23.85	23.70	3	12,132	0.02%
2019/07/19	1	25.20	4.3	25.32	25.30	-3.3	11,735	-0.03%
2019/07/18	9	25.12	0	0.00	25.10	9	11,203	0.08%
2019/07/17	0	0.00	5	24.95	25.00	-5	11,151	-0.04%
2019/07/16	1	25.20	0	0.00	25.15	1	11,174	0.01%
2019/07/12	2	25.10	2	25.05	25.05	0	11,573	0.00%
2019/07/11	0	0.00	1	24.90	24.90	-1	11,869	-0.01%
2019/07/10	0.3	24.70	50	24.65	24.75	-49.7	12,204	-0.41%
2019/07/09	9.3	24.43	0	0.00	24.35	9.3	12,318	0.08%
2019/07/08	10.7	24.40	1	24.50	24.50	9.7	12,482	0.08%
2019/07/04	1	24.25	0	0.00	24.30	1	12,992	0.01%
2019/06/27	0	0.00	1	24.30	24.30	-1	14,990	-0.01%
2019/06/26	1	23.95	0	0.00	24.10	1	15,236	0.01%
2019/06/20	0	0.00	2	24.08	23.95	-2	18,336	-0.01%
2019/06/19	1	23.85	11	23.99	24.05	-10	18,417	-0.05%
2019/06/14	1	23.75	0	0.00	23.75	1	18,554	0.01%
2019/06/13	1	23.75	0	0.00	23.75	1	18,569	0.01%
2019/06/12	0	0.00	3	23.95	23.90	-3	18,891	-0.02%
2019/06/11	0	0.00	2	23.80	23.80	-2	18,974	-0.01%
2019/06/10	2	23.85	25.1	24.04	24.10	-23.1	18,880	-0.12%
2019/06/06	0	0.00	2	22.93	22.85	-2	18,457	-0.01%
2019/06/05	21	22.77	0	0.00	22.95	21	18,424	0.11%
2019/06/04	0	0.00	1	22.30	22.45	-1	18,383	-0.01%
2019/06/03	0	0.00	1	22.40	22.15	-1	18,382	-0.01%
2019/05/31	63	22.02	48	21.97	22.50	15	18,145	0.08%
2019/05/30	0	0.00	2	23.50	23.40	-2	17,344	-0.01%
2019/05/29	0	0.00	4.5	23.14	23.10	-4.5	17,420	-0.03%
2019/05/27	1	22.95	1	23.05	23.05	0	17,195	0.00%
2019/05/24	0.4	23.00	0	0.00	22.95	0.4	17,216	0.00%
2019/05/23	0	0.00	1	23.10	23.10	-1	17,142	-0.01%
2019/05/22	1	22.85	0	0.00	22.95	1	17,059	0.01%
2019/05/20	0	0.00	0	22.70	22.65	0	16,949	0.00%
2019/05/15	1	23.55	1	23.65	23.50	0	16,585	0.00%
2019/05/14	2	22.80	2	23.23	23.20	0	16,539	0.00%
2019/05/13	10	23.33	2	23.35	23.05	8	16,265	0.05%
2019/05/10	3	24.53	50	24.25	24.55	-47	15,941	-0.29%
2019/05/09	3	24.72	0	0.00	24.55	3	15,889	0.02%
2019/05/08	1	25.20	2	25.40	25.45	-1	15,766	-0.01%
2019/05/07	20	25.40	0	0.00	25.50	20	15,905	0.13%
2019/05/06	13	25.17	0	0.00	24.90	13	16,503	0.08%
2019/05/03	10	25.65	0	0.00	25.65	10	16,426	0.06%
2019/04/30	11	25.56	7.1	25.08	25.60	3.9	16,271	0.02%
2019/04/29	0.5	24.90	0	0.00	24.95	0.5	16,103	0.00%
2019/04/26	0	0.00	5.1	25.16	25.25	-5.1	16,098	-0.03%
2019/04/25	0	0.00	6	25.19	25.35	-6	16,093	-0.04%
2019/04/23	1.6	24.94	1	24.95	25.25	0.6	16,059	0.00%
2019/04/22	3.1	25.28	0	0.00	25.15	3.1	15,843	0.02%
2019/04/19	12.1	25.27	0	25.25	25.35	12.1	15,637	0.08%
2019/04/18	0	0.00	12	25.93	25.70	-12	15,442	-0.08%
2019/04/17	7	26.14	10	25.88	25.75	-3	15,131	-0.02%
2019/04/16	0.5	25.85	18	25.90	26.00	-17.5	14,747	-0.12%
2019/04/15	0	0.00	7	25.41	25.45	-7	14,327	-0.05%
2019/04/12	0	0.00	6	25.27	25.20	-6	14,136	-0.04%
2019/04/11	0	0.00	8	25.33	25.25	-8	13,960	-0.06%
2019/04/10	3	25.15	2	25.13	25.15	1	13,627	0.01%
2019/04/09	4	24.90	18	24.93	24.90	-14	13,305	-0.11%
2019/04/08	3	25.05	24	25.08	25.10	-21	12,986	-0.16%
2019/04/03	0	0.00	10	24.57	24.60	-10	12,377	-0.08%
2019/04/02	0	0.00	8.2	24.04	24.15	-8.2	11,849	-0.07%
2019/04/01	0	0.00	1	23.90	23.95	-1	11,455	-0.01%
2019/03/29	11	23.98	5.9	23.84	23.70	5.1	11,079	0.05%
2019/03/28	7	23.65	3.1	23.75	23.75	3.9	10,799	0.04%
2019/03/27	22	23.80	31	23.79	23.75	-9	10,385	-0.09%
2019/03/26	10	22.78	13.4	22.93	22.95	-3.4	8,924	-0.04%
2019/03/25	6	21.74	6	22.03	22.25	0	7,985	0.00%
2019/03/21	0.4	21.50	1	21.60	21.50	-0.7	7,375	-0.01%
2019/03/19	0	0.00	1	21.40	21.40	-1	7,288	-0.01%
2019/03/14	1	21.25	1.1	21.34	21.20	-0.1	6,784	0.00%
2019/03/12	0	0.00	1	20.75	20.95	-1	6,778	-0.01%
2019/03/11	1	20.70	1	20.70	20.65	0	6,805	0.00%
2019/03/08	1	20.80	0	0.00	20.65	1	6,954	0.01%
2019/03/07	1	20.90	5	21.00	21.00	-4	6,980	-0.06%
2019/03/05	2	21.20	1	21.35	21.20	1	7,029	0.01%
2019/03/04	1	21.25	0	0.00	21.25	1	7,118	0.01%
2019/02/27	0	0.00	1.1	21.35	21.35	-1.1	7,021	-0.02%
2019/02/26	0	0.00	1.1	21.39	21.30	-1.1	6,949	-0.02%
2019/02/25	1	21.40	2	21.23	21.40	-1	6,886	-0.01%
2019/02/22	6	21.16	0	21.30	21.30	6	6,911	0.09%
2019/02/21	0	0.00	0	21.15	21.15	0	6,981	0.00%
2019/02/15	0	0.00	1	21.15	21.00	-1	7,222	-0.01%
2019/02/14	4	21.05	1	21.15	21.00	3	7,261	0.04%
2019/02/13	10	21.15	2	21.23	21.15	8	7,309	0.11%
2019/02/12	3	21.17	1	21.20	21.10	2	7,220	0.03%
2019/02/11	1	21.25	0	0.00	21.30	1	7,158	0.01%
2019/01/30	0	0.00	1	21.15	21.10	-1	7,106	-0.01%
2019/01/29	0	0.00	0.1	21.00	21.00	-0.1	7,104	0.00%
2019/01/28	3	21.20	3	21.30	21.30	0	7,115	0.00%
2019/01/25	4	20.96	19.2	20.98	21.30	-15.2	7,064	-0.21%
2019/01/24	2.4	20.48	2.5	20.44	20.50	-0.1	6,412	0.00%
2019/01/21	1	20.15	1	20.15	20.00	0	6,511	0.00%
2019/01/17	2	19.70	0	0.00	19.80	2	6,717	0.03%
2019/01/15	0.3	19.65	25.7	19.60	19.70	-25.4	6,793	-0.37%
2019/01/10	1	19.15	0	0.00	19.30	1	6,780	0.01%
2019/01/09	0	0.00	1	19.30	19.40	-1	6,802	-0.01%
2019/01/07	0	0.00	1	19.20	19.15	-1	6,925	-0.01%
2019/01/04	1	18.75	0	0.00	18.75	1	7,115	0.01%
2019/01/02	1	19.10	0	0.00	18.90	1	7,684	0.01%
2018/12/27	0	0.00	2	19.10	18.95	-2	8,246	-0.02%
2018/12/26	1	18.75	0	0.00	18.80	1	8,352	0.01%
2018/12/25	1	18.75	1	18.90	18.75	0	8,407	0.00%
2018/12/24	0	0.00	21	19.30	19.25	-21	8,467	-0.25%
2018/12/20	1	18.75	0	0.00	18.75	1	8,538	0.01%
2018/12/19	0	0.00	0	18.90	18.80	0	8,549	0.00%
2018/12/18	1	18.85	6	18.90	18.75	-5	8,614	-0.06%
2018/12/13	0	0.00	1	19.10	19.25	-1	8,785	-0.01%
2018/12/12	2	18.93	0	19.10	19.10	2	9,116	0.02%
2018/12/11	0	0.00	0.1	18.70	18.60	-0.1	9,268	0.00%
2018/12/06	1	19.15	0	0.00	19.00	1	9,480	0.01%
2018/12/05	0	0.00	25	19.85	19.70	-25	9,434	-0.26%
2018/12/04	2	20.05	0	0.00	20.15	2	9,642	0.02%
2018/12/03	6	19.95	1	20.10	20.10	5	9,660	0.05%
2018/11/30	0	0.00	1	19.60	19.55	-1	9,500	-0.01%
2018/11/28	10	19.05	10	19.20	19.50	0	9,397	0.00%
2018/11/26	2	18.85	0	0.00	18.95	2	9,379	0.02%
2018/11/22	1	18.95	0	0.00	18.95	1	9,425	0.01%
2018/11/20	3	19.15	2	19.15	19.15	1	9,480	0.01%
2018/11/19	2	19.65	1	19.40	19.70	1	9,441	0.01%
2018/11/15	1	19.25	2	18.85	19.30	-1	9,380	-0.01%
2018/11/13	0	0.00	1	18.80	18.90	-1	9,247	-0.01%
2018/11/12	1	19.00	0	0.00	19.05	1	9,272	0.01%
2018/11/08	0	0.00	7	18.80	18.70	-7	9,305	-0.08%
2018/11/07	0	0.00	1	18.85	18.85	-1	9,384	-0.01%
2018/11/06	1	18.65	0	0.00	18.50	1	9,524	0.01%
2018/11/05	0	0.00	1	18.55	18.65	-1	9,450	-0.01%
2018/11/02	1	18.40	0	0.00	18.55	1	9,374	0.01%
2018/11/01	1	18.70	2	18.83	19.00	-1	9,231	-0.01%
2018/10/31	2.4	18.46	14.2	18.63	18.90	-11.8	9,220	-0.13%
2018/10/30	0	0.00	1	18.05	18.00	-1	9,115	-0.01%
2018/10/29	0	0.00	3	18.20	18.05	-3	9,168	-0.03%
2018/10/26	2	18.05	0	0.00	18.20	2	9,224	0.02%
2018/10/23	2	17.45	0	0.00	17.60	2	9,879	0.02%
2018/10/19	0	0.00	1	17.40	17.55	-1	10,149	-0.01%
2018/10/18	1	17.55	0	0.00	17.55	1	10,128	0.01%
2018/10/17	4	17.63	0	0.00	17.55	4	10,214	0.04%
2018/10/16	2	17.73	0	0.00	17.50	2	10,373	0.02%
2018/10/15	1	17.85	0	0.00	17.75	1	10,421	0.01%
2018/10/12	3	17.48	1.4	17.85	17.90	1.6	10,633	0.02%
2018/10/11	7	17.16	7	17.13	17.00	0	10,687	0.00%
2018/10/09	0	0.00	5	18.30	18.20	-5	10,898	-0.05%
2018/10/08	1	18.30	0	0.00	18.25	1	10,918	0.01%
2018/10/05	1	18.65	4	18.74	18.65	-3	10,818	-0.03%
2018/10/03	0.1	19.90	0	0.00	19.75	0.1	10,558	0.00%
2018/10/02	5	19.90	0	0.00	19.85	5	10,591	0.05%
2018/09/28	1	19.90	5	20.00	19.90	-4	10,955	-0.04%
2018/09/27	0	0.00	5	19.85	19.95	-5	11,632	-0.04%
2018/09/26	0.9	19.95	0	0.00	19.85	0.9	11,740	0.01%
2018/09/25	1	19.95	5	19.90	19.95	-4	11,850	-0.03%
2018/09/20	2	19.75	0	0.00	19.70	2	11,897	0.02%
2018/09/18	39	19.67	0	0.00	19.55	39	12,009	0.32%
2018/09/17	1	20.25	1	20.15	20.10	0	11,833	0.00%
2018/09/14	6	20.25	0	0.00	20.50	6	11,705	0.05%
2018/09/10	13	20.67	0	0.00	20.20	13	11,925	0.11%
2018/09/07	3	21.15	0.7	21.35	21.20	2.3	11,970	0.02%
2018/09/06	1.9	21.39	0	21.50	21.35	1.8	11,988	0.02%
2018/09/05	0	0.00	1	21.55	21.45	-1	12,140	-0.01%
2018/09/04	3	21.60	2	21.60	21.60	1	12,217	0.01%
2018/08/30	0	0.00	1	21.80	21.70	-1	12,372	-0.01%
2018/08/29	0	0.00	0.2	21.90	21.70	-0.2	12,476	0.00%
2018/08/28	1	21.45	0.5	21.70	21.45	0.5	12,600	0.00%
2018/08/27	1	21.25	0	0.00	21.35	1	12,847	0.01%
2018/08/24	0	0.00	0	21.50	21.30	0	12,975	0.00%
2018/08/23	2	21.40	0	0.00	21.45	2	13,335	0.01%
2018/08/17	7	21.26	0	0.00	21.20	7	13,924	0.05%
2018/08/16	6	21.47	4	21.41	21.35	2	13,968	0.01%
2018/08/15	0	0.00	2	21.65	21.55	-2	14,117	-0.01%
2018/08/14	6	21.64	3	21.70	21.65	3	14,316	0.02%
2018/08/13	0	0.00	6.2	22.02	21.85	-6.2	14,557	-0.04%
2018/08/08	2	22.35	10	22.40	22.40	-8	14,989	-0.05%
2018/08/07	2	22.43	1	22.50	22.40	1	15,364	0.01%
2018/08/06	0	0.00	3	22.38	22.45	-3	15,582	-0.02%
2018/08/03	1	22.20	5	22.30	22.30	-4	15,806	-0.03%
2018/08/02	0	0.00	6	22.30	22.10	-6	16,078	-0.04%
2018/08/01	6	22.23	7	22.24	22.35	-1	16,048	-0.01%
2018/07/31	35	23.59	2.3	23.65	23.65	32.7	15,791	0.21%
2018/07/30	4	23.41	0	0.00	23.40	4	15,655	0.03%
2018/07/27	1	23.25	1	23.30	23.35	0	15,678	0.00%
2018/07/26	1	22.95	0	0.00	23.15	1	15,728	0.01%
2018/07/24	0	0.00	12	23.05	23.20	-12	15,722	-0.08%
2018/07/23	7	23.05	4	22.90	22.90	3	15,822	0.02%
2018/07/20	0	0.00	20	23.48	23.25	-20	15,862	-0.13%
2018/07/19	1	23.60	5	23.70	23.55	-4	16,044	-0.02%
2018/07/18	7	23.77	11	23.65	23.70	-4	15,892	-0.03%
2018/07/17	13.5	23.31	40	23.66	23.80	-26.5	15,644	-0.17%
2018/07/16	4	22.65	0	0.00	22.70	4	15,094	0.03%
2018/07/11	2	21.70	0	0.00	21.80	2	15,255	0.01%
2018/07/09	0	0.00	1	21.85	21.80	-1	15,391	-0.01%
2018/07/06	0	0.00	1	21.70	21.70	-1	15,456	-0.01%
2018/07/05	23	21.72	1	21.75	21.70	22	15,376	0.14%
2018/07/04	3	22.15	0	0.00	22.20	3	14,874	0.02%
2018/07/03	1	22.30	0	0.00	22.25	1	15,032	0.01%
2018/07/02	12	22.54	0	0.00	22.40	12	15,382	0.08%
2018/06/29	0.4	22.65	1	22.65	22.65	-0.6	15,496	0.00%
2018/06/28	13	22.28	1	22.30	22.40	12	15,465	0.08%
2018/06/27	0	0.00	1	22.60	22.40	-1	15,426	-0.01%
2018/06/26	2	22.45	3	22.40	22.40	-1	15,570	-0.01%
2018/06/25	3	22.72	0	0.00	22.70	3	15,507	0.02%
2018/06/22	1	22.75	1	22.75	22.75	0	15,831	0.00%
2018/06/21	1	22.90	0	0.00	22.85	1	16,043	0.01%
2018/06/20	3	22.78	1	22.95	23.00	2	16,519	0.01%
2018/06/19	2	22.85	6	22.90	22.85	-4	16,672	-0.02%
2018/06/15	21	23.36	109	23.30	23.20	-88	16,733	-0.53%	大賣/
2018/06/14	5	23.30	42	23.35	23.40	-37	17,218	-0.21%
2018/06/13	47	23.50	13	23.60	23.35	34	17,619	0.19%
2018/06/06	6	23.43	0	0.00	23.45	6	23,533	0.03%
2018/06/05	31	23.44	0	0.00	23.30	31	24,055	0.13%
2018/06/04	1	23.70	6	23.53	23.55	-5	24,033	-0.02%
2018/06/01	5	23.01	0	0.00	23.05	5	23,845	0.02%
2018/05/31	5	22.95	0	0.00	22.55	5	23,872	0.02%
2018/05/30	2	22.95	1	23.05	22.80	1	23,589	0.00%
2018/05/29	1	23.15	0	0.00	23.15	1	23,434	0.00%
2018/05/28	1	23.30	1	23.35	23.35	0	23,602	0.00%
2018/05/25	17	23.30	0	0.00	23.30	17	23,917	0.07%
2018/05/24	3	23.20	0	0.00	23.20	3	23,928	0.01%
2018/05/23	2	23.20	1	23.20	23.20	1	24,156	0.00%
2018/05/22	4	23.51	0.1	23.50	23.50	3.9	24,376	0.02%
2018/05/21	9	23.39	1	23.60	23.40	8	24,612	0.03%
2018/05/18	2	23.10	0	0.00	23.00	2	24,392	0.01%
2018/05/17	3	23.10	3	23.30	23.10	0	24,439	0.00%
2018/05/16	5	23.10	0	0.00	23.10	5	24,409	0.02%
2018/05/15	3	23.52	1	23.45	23.15	2	24,301	0.01%
2018/05/14	3	23.55	0	0.00	23.65	3	24,389	0.01%
2018/05/11	3	23.23	6	23.14	23.15	-3	24,251	-0.01%
2018/05/10	2	23.38	5	23.37	23.45	-3	24,106	-0.01%
2018/05/08	0	0.00	6	24.06	23.85	-6	23,948	-0.03%
2018/05/07	2	23.50	2	23.70	24.20	0	23,954	0.00%
2018/05/04	0	0.00	5	23.85	23.40	-5	23,702	-0.02%
2018/04/26	4	23.61	1	23.65	23.60	3	24,717	0.01%
2018/04/25	2	23.50	0	0.00	23.50	2	24,570	0.01%
2018/04/24	1	23.75	0	0.00	23.70	1	24,487	0.00%
2018/04/23	1	23.95	2.1	24.05	24.10	-1.1	24,541	0.00%
2018/04/20	7	23.90	5	23.95	23.90	2	24,556	0.01%
2018/04/19	1	23.95	0	0.00	24.25	1	24,474	0.00%
2018/04/18	3	24.30	1	24.05	23.85	2	24,724	0.01%
2018/04/17	1	24.15	0	0.00	24.25	1	24,596	0.00%
2018/04/16	7	23.84	0	0.00	23.70	7	24,490	0.03%
2018/04/13	10	23.91	0	0.00	23.80	10	24,455	0.04%
2018/04/12	3.2	24.24	0	0.00	24.10	3.2	24,326	0.01%
2018/04/11	1	23.90	1	23.90	23.95	0	24,117	0.00%
2018/04/10	7	23.79	1	23.85	23.70	6	24,125	0.02%
2018/04/09	4	23.83	0	0.00	23.70	4	24,069	0.02%
2018/04/03	1	24.00	2	24.13	24.00	-1	23,986	0.00%
2018/04/02	3	24.58	0	0.00	24.55	3	23,704	0.01%
2018/03/30	3	25.15	0	0.00	25.05	3	23,678	0.01%
2018/03/29	0	0.00	1.4	25.15	24.95	-1.4	24,073	-0.01%
2018/03/28	2	25.40	7	25.35	25.30	-5	24,078	-0.02%
2018/03/27	4	25.71	2	25.65	25.70	2	24,099	0.01%
2018/03/26	3	25.20	3	25.20	25.30	0	23,784	0.00%
2018/03/23	10	24.91	6	25.02	24.85	4	23,601	0.02%
2018/03/22	2	25.83	8	26.16	25.65	-6	23,300	-0.03%
2018/03/21	4	26.26	12	26.26	26.10	-8	23,131	-0.03%
2018/03/20	8	25.71	9	25.54	26.10	-1	22,992	0.00%
2018/03/19	26	25.56	1	25.45	25.45	25	22,381	0.11%
2018/03/16	70	26.09	22	25.76	25.60	48	21,994	0.22%
2018/03/15	33	25.87	22.1	26.22	26.50	10.9	20,982	0.05%
2018/03/14	23	27.54	20.2	27.74	26.95	2.8	19,735	0.01%
2018/03/13	7	27.47	52	27.35	27.35	-45	18,270	-0.25%
2018/03/12	31	27.37	41	27.31	27.35	-10	18,033	-0.06%
2018/03/09	3	25.42	8	25.44	25.40	-5	17,233	-0.03%
2018/03/08	1	24.80	0	0.00	24.65	1	16,926	0.01%
2018/03/07	2	24.83	0	0.00	24.65	2	17,100	0.01%
2018/03/06	28	24.95	1	24.90	24.70	27	17,400	0.16%
2018/03/05	1	24.75	0	0.00	24.85	1	17,663	0.01%
2018/03/02	0	0.00	15	24.63	24.70	-15	17,879	-0.08%
2018/02/27	11	24.83	57	24.71	24.50	-46	18,127	-0.25%
2018/02/26	5	24.40	5	24.65	24.30	0	17,819	0.00%
2018/02/23	7	24.56	5	24.74	24.60	2	17,854	0.01%
2018/02/22	0	0.00	8	24.47	24.50	-8	18,108	-0.04%
2018/02/21	5.5	23.84	9	23.80	24.40	-3.5	17,949	-0.02%
2018/02/12	5	22.93	4	22.95	22.90	1	17,734	0.01%
2018/02/09	0	0.00	1	22.45	22.70	-1	17,712	-0.01%
2018/02/07	2	23.10	2	23.10	23.15	0	18,124	0.00%
2018/02/06	21	22.60	0	0.00	22.35	21	18,107	0.12%
2018/02/05	3	23.70	2	23.80	23.80	1	17,883	0.01%
2018/02/02	0	0.00	20	24.40	24.20	-20	17,896	-0.11%
2018/01/31	20	24.20	5	24.25	24.50	15	18,379	0.08%
2018/01/30	0.5	24.40	2	24.40	24.45	-1.5	18,443	-0.01%
2018/01/25	1	24.90	6	24.61	24.60	-5	19,017	-0.03%
2018/01/24	31	25.00	6	25.15	25.10	25	18,883	0.13%
2018/01/23	54.5	24.85	10	24.79	24.90	44.5	18,534	0.24%
2018/01/22	3	24.25	2	24.30	24.30	1	17,952	0.01%
2018/01/19	2	23.85	0	0.00	23.80	2	17,668	0.01%
2018/01/18	5	23.95	2	23.90	23.75	3	17,594	0.02%
2018/01/16	0	0.00	5	23.85	23.85	-5	18,041	-0.03%
2018/01/15	1	23.90	28.8	23.85	23.95	-27.8	18,096	-0.15%
2018/01/12	6	23.95	2	24.00	23.90	4	18,147	0.02%
2018/01/11	2	23.45	1.1	23.45	23.45	0.9	17,943	0.00%
2018/01/10	1	23.30	5	23.32	23.30	-4	18,097	-0.02%
2018/01/08	23	23.55	0	0.00	23.55	23	18,700	0.12%
2018/01/05	0.4	23.65	1.7	23.53	23.65	-1.3	18,757	-0.01%
2018/01/04	1	23.35	5	23.45	23.45	-4	18,936	-0.02%
2018/01/03	1	23.60	0	0.00	23.60	1	19,036	0.01%
2018/01/02	10	24.02	16	23.91	23.80	-6	18,881	-0.03%