緯創 (3231)-華南永昌-三重券商分點個股進出

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
118.5
漲跌
▲4.5
漲幅
+3.95%
成交量
58,440張
產業
上市電腦週邊類股
2661人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－華南永昌-三重券商分點個股進出

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

華南永昌-三重券商分點個股進出
華南永昌-三重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
2024/11/22	22.2	118.53	49.1	119.03	118.50	-27	32,397	-0.08%
2024/11/21	22	113.55	1	114.50	114.00	21	31,732	0.07%
2024/11/20	22	114.86	2	115.50	114.00	20	31,615	0.06%
2024/11/19	65	113.95	3	114.02	114.00	62	31,596	0.20%
2024/11/18	2.1	115.10	5	115.50	113.50	-2.9	31,349	-0.01%
2024/11/15	45	117.24	10	117.40	117.50	35	31,150	0.11%
2024/11/14	6	118.83	1	121.00	118.50	5	30,745	0.02%
2024/11/13	15.1	120.34	42.5	120.67	121.00	-27.4	30,475	-0.09%
2024/11/12	38.1	118.03	26.1	118.94	117.00	12.1	30,183	0.04%
2024/11/11	33.5	123.89	3.1	123.15	122.00	30.4	29,655	0.10%
2024/11/08	2.5	122.65	37.3	123.57	123.50	-34.8	29,370	-0.12%
2024/11/07	1	120.00	5.1	120.00	120.00	-4.1	28,547	-0.01%
2024/11/06	13	119.69	24.3	120.24	119.50	-11.3	28,796	-0.04%
2024/11/05	13.1	118.54	20.3	118.52	118.50	-7.2	28,439	-0.03%
2024/11/04	31.2	115.53	79.6	115.99	116.00	-48.5	28,011	-0.17%
2024/11/01	0.1	115.00	69.5	114.24	115.00	-69.4	28,187	-0.25%
2024/10/30	2	112.23	3	111.33	111.00	-1	27,600	0.00%
2024/10/29	6.8	112.01	4	111.88	112.50	2.8	27,735	0.01%
2024/10/28	132.7	114.98	0	0.00	113.50	132.7	27,542	0.48%	大買/鉅額交易
2024/10/25	4.1	114.99	36.5	114.60	115.00	-32.4	27,239	-0.12%
2024/10/24	87.1	110.72	75.3	110.10	109.50	11.8	26,376	0.04%
2024/10/23	51.3	112.78	42	112.98	113.00	9.3	26,721	0.03%
2024/10/22	10.2	111.02	19.1	111.74	113.00	-8.9	26,755	-0.03%
2024/10/21	11.1	110.45	10	111.00	110.50	1.1	27,018	0.00%
2024/10/18	33.1	111.42	24	111.79	109.00	9.1	27,339	0.03%
2024/10/17	20	109.75	29	109.98	110.50	-9	27,399	-0.03%
2024/10/16	21	108.38	18	108.36	109.50	3	27,866	0.01%
2024/10/15	46.3	109.35	75	109.61	109.00	-28.7	29,121	-0.10%
2024/10/14	43.1	108.22	42	108.36	109.00	1.1	28,667	0.00%
2024/10/11	96	107.61	68	107.48	108.50	28	28,646	0.10%
2024/10/09	15.3	104.66	43	104.80	105.00	-27.7	28,124	-0.10%
2024/10/08	20	101.00	20	101.25	102.00	0	27,872	0.00%
2024/10/07	9.1	103.00	13	103.00	102.00	-3.9	28,360	-0.01%
2024/10/04	4	102.38	3	100.50	100.00	1	28,732	0.00%
2024/10/01	4	101.25	0	0.00	101.50	4	28,647	0.01%
2024/09/30	3.1	102.35	10	103.00	101.00	-6.9	28,879	-0.02%
2024/09/27	0	0.00	1	104.00	104.00	-1	29,093	0.00%
2024/09/26	4	103.38	1	103.50	103.50	3	29,197	0.01%
2024/09/25	4	104.12	13.1	104.38	104.50	-9	29,183	-0.03%
2024/09/24	1	102.50	1	102.00	102.50	0	28,972	0.00%
2024/09/23	2	101.50	0	0.00	101.50	2	29,171	0.01%
2024/09/20	15	101.87	22	102.43	101.00	-7	29,568	-0.02%
2024/09/19	12	102.00	10	102.50	102.50	2	29,779	0.01%
2024/09/18	10	102.50	24.1	103.17	101.50	-14.1	30,551	-0.05%
2024/09/16	13.1	101.54	13	101.69	103.00	0.1	31,242	0.00%
2024/09/13	10.1	100.50	12	100.92	101.00	-1.9	31,580	-0.01%
2024/09/12	2	96.82	50	98.55	99.30	-48	32,844	-0.15%
2024/09/11	1.1	95.11	3	94.83	94.50	-2	32,799	-0.01%
2024/09/10	10	96.30	0	0.00	94.30	10	33,103	0.03%
2024/09/09	5	95.74	0	0.00	96.80	5	33,449	0.01%
2024/09/06	5.1	97.16	19.7	97.04	98.00	-14.6	33,719	-0.04%
2024/09/05	0	94.20	5	95.40	94.00	-5	34,682	-0.01%
2024/09/04	69.5	95.33	33	95.31	94.00	36.5	35,347	0.10%
2024/09/03	1	99.00	1	99.10	99.10	0	35,860	0.00%
2024/09/02	31	101.97	10	102.90	100.00	21	35,974	0.06%
2024/08/30	21	101.50	40	101.75	101.50	-19	36,197	-0.05%
2024/08/29	23.4	101.22	10	101.50	101.50	13.4	36,385	0.04%
2024/08/28	11	101.64	47.9	102.73	103.50	-36.9	37,023	-0.10%
2024/08/27	21	101.00	21	101.48	101.50	0	37,874	0.00%
2024/08/26	66	102.92	44	102.39	101.50	22	38,434	0.06%
2024/08/23	13	101.23	16.1	101.62	102.50	-3.1	39,125	-0.01%
2024/08/22	10.3	101.50	10.1	102.00	101.50	0.2	41,234	0.00%
2024/08/21	10	101.50	19.9	101.74	101.50	-9.8	41,957	-0.02%
2024/08/20	5	102.00	5	101.95	101.00	0	42,165	0.00%
2024/08/19	4	101.25	2	101.75	100.50	2	42,549	0.00%
2024/08/16	4.1	102.76	13	102.69	102.50	-8.9	42,855	-0.02%
2024/08/15	4	102.74	1	103.00	101.50	3	43,009	0.01%
2024/08/14	4	103.25	34	103.01	103.50	-30	43,432	-0.07%
2024/08/13	2	103.00	10.1	102.01	102.00	-8.1	43,335	-0.02%
2024/08/12	2	101.01	16	101.49	102.50	-14	44,124	-0.03%
2024/08/09	43	98.65	16	98.86	97.30	27	45,161	0.06%
2024/08/08	13	93.20	10	94.94	94.80	3	44,849	0.01%
2024/08/07	4	95.53	23	94.44	97.50	-19	44,786	-0.04%
2024/08/06	6.1	87.98	8	87.85	88.70	-1.9	44,523	0.00%
2024/08/05	15.8	87.88	4.1	88.85	86.70	11.7	44,716	0.03%
2024/08/02	5.3	96.88	1	96.50	96.30	4.3	44,569	0.01%
2024/08/01	6	99.07	16	99.26	100.00	-10	44,480	-0.02%
2024/07/31	6	97.28	2.5	97.42	96.80	3.5	44,678	0.01%
2024/07/30	18.3	95.25	18	95.33	97.00	0.3	45,201	0.00%
2024/07/29	5.2	95.88	4	96.73	95.00	1.2	45,518	0.00%
2024/07/26	28.3	97.02	16.3	96.99	97.00	12	45,359	0.03%
2024/07/23	5	101.30	5	101.20	101.00	0	45,242	0.00%
2024/07/22	11.2	102.04	4	102.87	100.50	7.1	45,489	0.02%
2024/07/19	24.6	106.57	0	0.00	105.50	24.6	45,188	0.05%
2024/07/18	21	106.83	36	106.57	107.00	-15	46,044	-0.03%
2024/07/17	53.5	110.99	6	109.33	109.00	47.5	45,963	0.10%
2024/07/16	34.2	112.63	85	111.93	113.50	-50.8	46,365	-0.11%
2024/07/15	8	106.56	2	106.50	106.50	6	45,978	0.01%
2024/07/12	23	106.46	14	106.79	106.00	9	46,614	0.02%
2024/07/11	13	107.54	11.2	108.00	108.00	1.8	47,440	0.00%
2024/07/10	12	108.42	0	0.00	108.00	12	48,662	0.02%
2024/07/09	22.2	110.09	5	109.70	108.50	17.2	49,136	0.04%
2024/07/08	3	110.83	11.2	110.99	111.00	-8.2	49,305	-0.02%
2024/07/05	9	108.61	2	108.75	109.00	7	49,818	0.01%
2024/07/04	17	109.41	8.2	109.31	109.00	8.8	50,777	0.02%
2024/07/03	5	108.20	12	108.79	109.50	-7	52,767	-0.01%
2024/07/02	5	107.80	3.1	107.83	107.50	2	54,469	0.00%
2024/07/01	8.1	106.75	6.1	106.51	107.50	2	57,342	0.00%
2024/06/28	3	107.00	1	106.50	106.00	2	58,384	0.00%
2024/06/27	11.1	106.41	5	106.50	106.50	6.1	59,928	0.01%
2024/06/26	7.6	107.43	1	106.50	107.00	6.6	63,513	0.01%
2024/06/25	13	106.04	4.2	107.60	108.00	8.8	63,782	0.01%
2024/06/24	33.5	110.66	4.5	112.89	110.00	29	63,782	0.05%
2024/06/21	4	113.00	55.5	113.13	113.00	-51.5	64,517	-0.08%
2024/06/20	6	111.92	26.4	112.30	111.50	-20.4	64,328	-0.03%
2024/06/19	9.8	111.40	53	108.68	111.00	-43.2	65,086	-0.07%
2024/06/18	5	106.90	2	107.00	107.00	3	64,185	0.00%
2024/06/17	7	106.86	22	108.32	106.50	-15	65,550	-0.02%
2024/06/14	41	107.62	0.1	108.50	108.50	40.9	66,922	0.06%
2024/06/13	7.2	108.07	16	108.72	108.50	-8.8	67,262	-0.01%
2024/06/12	14.3	105.50	13.1	105.21	106.50	1.2	68,069	0.00%
2024/06/11	27	107.65	5	107.70	107.50	22	67,856	0.03%
2024/06/07	33.5	110.25	2	110.00	109.50	31.5	69,155	0.05%
2024/06/06	30	112.00	3	113.00	112.00	27	69,353	0.04%
2024/06/05	14	112.29	3.2	112.81	112.00	10.8	72,049	0.01%
2024/06/04	23.5	112.60	1	112.00	112.50	22.5	72,675	0.03%
2024/06/03	11	115.00	20	114.90	114.00	-9	73,293	-0.01%
2024/05/31	23.1	113.18	3.1	114.02	112.00	20	73,367	0.03%
2024/05/30	13.1	115.57	4	116.25	114.00	9.1	74,322	0.01%
2024/05/29	63.3	117.45	3	116.51	116.00	60.3	74,963	0.08%
2024/05/28	39.1	119.31	55.1	119.68	119.00	-16	75,364	-0.02%
2024/05/27	4	116.26	35.5	116.49	116.50	-31.5	73,924	-0.04%
2024/05/24	34	115.87	11	115.59	115.00	23	74,640	0.03%
2024/05/23	6	113.92	11.1	114.64	114.00	-5.1	75,063	-0.01%
2024/05/22	5.8	114.17	12.2	114.00	115.00	-6.4	76,003	-0.01%
2024/05/21	3.5	112.93	21	113.24	112.50	-17.5	77,104	-0.02%
2024/05/20	18	111.53	6.2	111.26	111.00	11.8	78,013	0.02%
2024/05/17	13	112.04	0	0.00	112.00	13	78,478	0.02%
2024/05/16	49.6	114.10	5	112.50	112.00	44.6	79,140	0.06%
2024/05/15	21	115.22	51.6	115.65	115.00	-30.6	79,763	-0.04%
2024/05/14	7.1	110.94	35	110.56	111.50	-27.9	80,645	-0.03%
2024/05/13	19	112.05	4	112.00	111.00	15	82,476	0.02%
2024/05/10	4	112.62	10	113.50	114.00	-6	83,680	-0.01%
2024/05/09	10	113.15	1	112.50	112.00	9	83,772	0.01%
2024/05/08	11.1	115.73	5.5	115.77	115.00	5.5	83,938	0.01%
2024/05/07	2	113.50	1	113.01	114.50	1	84,610	0.00%
2024/05/06	1	115.00	22	113.54	114.00	-21	85,451	-0.02%
2024/05/03	25.6	111.90	0	0.00	111.00	25.6	86,165	0.03%
2024/05/02	5	115.00	11.5	113.00	114.50	-6.5	87,795	-0.01%
2024/04/30	2	114.25	4	114.13	113.50	-2	88,654	0.00%
2024/04/29	1.1	114.04	23	114.96	114.00	-22	90,496	-0.02%
2024/04/26	38.1	113.42	3.6	114.33	113.00	34.5	94,369	0.04%
2024/04/25	7.1	112.79	3	113.34	112.00	4	98,203	0.00%
2024/04/24	23.8	115.58	31.1	116.42	115.50	-7.3	98,635	-0.01%
2024/04/23	17.1	109.91	17	111.18	111.00	0.1	98,685	0.00%
2024/04/22	27.2	111.13	92	109.49	108.50	-64.8	98,941	-0.07%
2024/04/19	93.1	116.95	22.1	115.48	115.00	71	99,484	0.07%
2024/04/18	1	118.00	19.1	116.87	118.00	-18.1	100,151	-0.02%
2024/04/17	33	113.83	46	115.13	114.50	-13	100,628	-0.01%
2024/04/16	44.5	114.47	1	114.00	114.00	43.5	99,977	0.04%
2024/04/15	17.3	119.51	3.1	119.51	119.50	14.2	99,746	0.01%
2024/04/12	16.1	122.76	13	124.85	122.50	3.1	99,486	0.00%
2024/04/11	19.1	123.24	23.1	126.43	123.00	-4	98,973	0.00%
2024/04/10	36.1	125.71	8	127.13	125.50	28	98,514	0.03%
2024/04/09	40.5	126.91	40	127.85	126.00	0.5	97,978	0.00%
2024/04/08	29.1	131.76	6	131.08	132.00	23.1	97,472	0.02%
2024/04/03	17	129.79	80.4	126.82	129.50	-63.4	97,382	-0.07%
2024/04/02	27	124.56	13	124.50	125.00	14	95,006	0.01%
2024/04/01	28	124.57	4.2	123.12	122.50	23.8	94,296	0.03%
2024/03/29	28.2	124.82	119.8	125.40	125.00	-91.6	93,180	-0.10%	大賣/
2024/03/28	17.4	117.75	4.1	119.61	120.50	13.3	90,381	0.01%
2024/03/27	3	116.33	0	0.00	117.00	3	90,264	0.00%
2024/03/26	25.8	116.56	6	119.34	117.00	19.7	91,006	0.02%
2024/03/25	43.3	123.11	6	123.17	122.00	37.3	90,863	0.04%
2024/03/22	8	123.44	23.3	122.96	123.00	-15.3	91,132	-0.02%
2024/03/21	7	120.93	3.2	121.32	120.50	3.8	90,520	0.00%
2024/03/20	15.2	121.81	13	122.35	120.00	2.2	90,895	0.00%
2024/03/19	23.3	122.85	18	122.72	122.50	5.3	90,127	0.01%
2024/03/18	7.1	119.43	54.3	119.54	120.00	-47.2	89,597	-0.05%
2024/03/15	6.4	117.97	20.2	118.84	119.50	-13.8	89,472	-0.02%
2024/03/14	4.7	114.80	2	117.50	115.50	2.7	88,677	0.00%
2024/03/13	41.5	117.72	60	117.94	116.50	-18.5	88,539	-0.02%
2024/03/12	19.1	121.82	12.2	120.75	122.50	6.9	87,599	0.01%
2024/03/11	159.3	120.90	61	122.29	121.00	98.3	86,981	0.11%	大買/
2024/03/08	33.5	117.03	11	117.23	116.00	22.5	84,658	0.03%
2024/03/07	20	116.90	6.1	116.36	116.00	13.9	84,305	0.02%
2024/03/06	19.1	119.93	0.1	120.00	119.50	19.1	84,380	0.02%
2024/03/05	5	120.40	31	121.50	121.50	-26	84,705	-0.03%
2024/03/04	19	118.89	35.2	119.86	116.50	-16.2	83,596	-0.02%
2024/03/01	10	118.45	7	118.57	118.00	3	82,963	0.00%
2024/02/29	33.3	114.41	0	0.00	115.50	33.3	82,639	0.04%
2024/02/27	14	113.82	1.2	111.92	113.50	12.8	82,161	0.02%
2024/02/26	10.2	117.13	37.1	116.70	117.00	-26.9	81,520	-0.03%
2024/02/23	32.1	119.39	15	120.80	116.00	17.1	82,394	0.02%
2024/02/22	21.2	120.28	6	119.84	119.00	15.1	82,377	0.02%
2024/02/21	35	118.61	21.1	118.43	118.50	14	81,420	0.02%
2024/02/20	32.4	122.20	5	122.00	122.00	27.3	80,732	0.03%
2024/02/19	14.8	124.56	15	125.23	122.50	-0.2	80,311	0.00%
2024/02/16	31.3	127.70	33.4	128.48	126.00	-2.1	80,523	0.00%
2024/02/15	47.1	131.47	210.2	131.84	130.50	-163.1	79,728	-0.20%	大賣/鉅額交易
2024/02/05	171.3	122.46	29.3	123.19	124.50	142.1	78,923	0.18%	大買/鉅額交易
2024/02/02	67	119.35	56.1	118.95	120.00	10.9	78,367	0.01%
2024/02/01	7	114.36	4	114.25	115.00	3	78,456	0.00%
2024/01/31	48.4	115.12	18.2	115.47	114.50	30.1	81,131	0.04%
2024/01/30	29.2	118.69	16.1	118.53	118.00	13.1	80,957	0.02%
2024/01/29	11.2	115.78	29	115.69	116.50	-17.9	80,092	-0.02%
2024/01/26	17.2	113.03	20.2	112.92	113.00	-3	79,717	0.00%
2024/01/25	36	116.68	174	118.17	115.00	-138	79,371	-0.17%	大賣/鉅額交易
2024/01/24	30	115.37	25.1	115.80	116.00	4.9	77,578	0.01%
2024/01/23	23.3	116.11	51.8	115.80	117.00	-28.5	77,090	-0.04%
2024/01/22	46.9	115.19	56.4	115.52	116.50	-9.5	75,750	-0.01%
2024/01/19	24.5	103.70	264.9	105.16	107.00	-240.4	72,889	-0.33%	大賣/鉅額交易
2024/01/18	7	96.26	3	97.37	97.70	4	69,445	0.01%
2024/01/17	30	99.32	35.1	99.54	97.90	-5.1	69,404	-0.01%
2024/01/16	18	98.88	16.1	99.20	98.60	1.9	69,586	0.00%
2024/01/15	75.8	99.94	21	98.99	98.60	54.8	69,770	0.08%
2024/01/12	306.2	96.87	35.6	98.84	99.50	270.6	69,377	0.39%	大買/鉅額交易
2024/01/11	10.3	97.35	19.1	96.80	97.60	-8.7	68,947	-0.01%
2024/01/10	18.5	95.14	19.1	94.76	94.50	-0.6	70,996	0.00%
2024/01/09	20.1	96.06	19	95.84	94.00	1.1	72,328	0.00%
2024/01/08	4.1	94.03	11	94.85	94.40	-6.9	72,025	-0.01%
2024/01/05	7	94.21	5.2	93.85	93.60	1.8	72,968	0.00%
2024/01/04	6.2	94.01	9.1	94.70	94.20	-2.9	74,314	0.00%
2024/01/03	7.1	92.98	25.5	92.92	93.50	-18.4	76,970	-0.02%
2024/01/02	56.6	96.85	19.1	94.62	93.70	37.5	77,612	0.05%
2023/12/29	49.7	98.03	87.1	98.46	98.60	-37.5	76,858	-0.05%
2023/12/28	9	96.78	15.4	96.62	95.90	-6.4	76,126	-0.01%
2023/12/27	10	96.79	6	96.68	96.70	4	77,213	0.01%
2023/12/26	11.5	96.64	20.3	96.63	97.00	-8.8	79,699	-0.01%
2023/12/25	13.2	96.46	20.1	96.95	96.60	-6.9	80,972	-0.01%
2023/12/22	23.1	95.24	19.1	94.60	94.20	4	80,706	0.00%
2023/12/21	17	92.61	28.6	94.15	95.20	-11.6	80,789	-0.01%
2023/12/20	6.2	94.01	14.3	94.24	94.20	-8.1	80,167	-0.01%
2023/12/19	4	92.60	1	92.60	92.00	3	79,775	0.00%
2023/12/18	1	92.50	52	92.96	92.30	-51	80,271	-0.06%
2023/12/15	6.1	91.92	10	92.88	91.60	-4	81,153	0.00%
2023/12/14	10.1	93.60	13.1	93.68	93.10	-3	81,709	0.00%
2023/12/13	9.1	92.60	26	92.73	92.90	-16.9	81,924	-0.02%
2023/12/12	14.1	90.69	3	91.53	90.50	11.1	82,288	0.01%
2023/12/11	5	92.76	1	92.20	91.80	4	83,190	0.00%
2023/12/08	20	94.34	5	94.06	92.60	15	83,663	0.02%
2023/12/07	2.1	92.09	3.1	93.52	93.40	-1	84,174	0.00%
2023/12/06	2	91.05	5.1	91.31	91.20	-3.1	85,906	0.00%
2023/12/05	17.5	89.35	4.1	89.33	89.20	13.4	86,114	0.02%
2023/12/04	7.1	91.96	6.1	92.61	91.30	1	86,032	0.00%
2023/12/01	5	91.08	3	92.20	92.80	2	86,253	0.00%
2023/11/30	12.3	92.12	10	92.04	91.50	2.3	86,241	0.00%
2023/11/29	36.2	93.47	34	93.31	93.30	2.2	86,498	0.00%
2023/11/28	37	92.57	32	92.43	92.50	5	88,159	0.01%
2023/11/27	42.5	93.81	29	92.76	92.70	13.5	90,725	0.01%
2023/11/24	40	95.93	37.1	95.95	96.00	2.9	91,275	0.00%
2023/11/22	98.3	98.48	130.4	98.81	97.60	-32.1	94,745	-0.03%	大賣/
2023/11/21	134	102.35	89.2	103.08	102.50	44.8	97,250	0.05%	大買/
2023/11/20	48	99.50	44.4	99.75	99.70	3.6	100,938	0.00%
2023/11/17	71	99.15	27	99.07	99.00	44	102,125	0.04%
2023/11/16	30	99.85	32	99.09	99.00	-2	103,972	0.00%
2023/11/15	35.1	100.55	106.1	99.55	99.00	-71	105,424	-0.07%	大賣/
2023/11/14	96.1	98.34	27.4	100.24	98.10	68.8	108,376	0.06%
2023/11/13	36.2	99.62	45.5	98.59	100.00	-9.3	112,049	-0.01%
2023/11/10	64.2	96.46	61	96.74	98.10	3.2	113,658	0.00%
2023/11/09	75	99.03	46	98.85	98.60	29	114,264	0.03%
2023/11/08	114.1	98.81	117.8	98.09	97.30	-3.8	115,887	0.00%	大買/大賣/
2023/11/07	39.3	93.39	48	92.70	93.40	-8.7	115,130	-0.01%
2023/11/06	42	92.82	42	92.42	92.10	0	118,831	0.00%
2023/11/03	48	93.42	42.4	91.51	91.20	5.7	121,725	0.00%
2023/11/02	42	93.42	33.1	93.03	92.80	8.9	126,175	0.01%
2023/11/01	16	90.56	36.2	89.81	89.50	-20.2	127,805	-0.02%
2023/10/31	34	93.88	58.5	91.85	89.40	-24.4	132,840	-0.02%
2023/10/30	80	94.95	51.1	94.06	93.70	28.9	134,868	0.02%
2023/10/27	46	95.56	47	96.44	94.30	-1	138,647	0.00%
2023/10/26	26	93.12	35	93.27	93.20	-9	140,010	-0.01%
2023/10/25	54.1	95.78	44	95.95	95.30	10	142,461	0.01%
2023/10/24	68.3	94.40	100.2	94.85	96.20	-31.9	142,120	-0.02%
2023/10/23	44.1	91.89	50	92.90	92.50	-6	141,242	0.00%
2023/10/20	12.1	91.56	16.3	90.49	91.40	-4.3	141,005	0.00%
2023/10/19	18.1	91.11	25.5	91.01	91.70	-7.4	140,393	-0.01%
2023/10/18	20.4	90.01	51.5	92.14	91.00	-31.1	139,872	-0.02%
2023/10/17	40.3	96.84	32.1	95.97	94.70	8.2	137,104	0.01%
2023/10/16	34	99.23	19.5	98.49	98.00	14.5	135,942	0.01%
2023/10/13	73.6	99.42	4	99.18	99.10	69.6	135,724	0.05%
2023/10/12	12.1	100.68	30.3	100.32	102.50	-18.2	134,759	-0.01%
2023/10/11	77.9	104.21	71	105.26	98.20	6.9	134,082	0.01%
2023/10/06	53	108.46	142	108.73	108.50	-89	134,437	-0.07%	大賣/
2023/10/05	154.1	106.84	12	106.38	107.00	142.1	136,130	0.10%	大買/鉅額交易
2023/10/04	26	105.04	5	105.20	106.00	21	137,219	0.02%
2023/10/03	50	110.39	17	110.26	108.00	33	137,686	0.02%
2023/10/02	19	109.13	52.5	110.00	111.00	-33.5	138,259	-0.02%
2023/09/28	14	103.36	10	104.10	101.50	4	137,680	0.00%
2023/09/27	8	101.38	7	102.64	103.00	1	137,943	0.00%
2023/09/26	15	102.56	16.4	101.50	101.50	-1.3	138,726	0.00%
2023/09/25	12	101.50	13.2	102.42	103.00	-1.2	139,770	0.00%
2023/09/22	11	100.52	15.1	100.67	102.50	-4.1	141,561	0.00%
2023/09/21	14.1	99.43	10	99.78	100.50	4.1	142,708	0.00%
2023/09/20	8	100.41	52	101.22	98.70	-44	143,098	-0.03%
2023/09/19	77.3	99.13	37	98.56	98.40	40.3	143,234	0.03%
2023/09/18	5.1	101.11	0	0.00	101.00	5.1	143,749	0.00%
2023/09/15	8.1	105.81	6	105.33	104.50	2.1	145,515	0.00%
2023/09/14	16.2	106.10	39.3	106.13	106.00	-23.1	145,823	-0.02%
2023/09/13	6	101.50	20.2	102.20	102.00	-14.2	145,987	-0.01%
2023/09/12	10	102.40	14.1	102.46	102.00	-4.1	147,817	0.00%
2023/09/11	40.3	103.92	37	102.50	102.50	3.3	149,199	0.00%
2023/09/08	9	109.22	12.3	110.18	109.00	-3.3	149,315	0.00%
2023/09/07	14.4	111.14	5	112.40	110.00	9.4	150,140	0.01%
2023/09/06	6	113.25	10	113.90	113.50	-4	151,328	0.00%
2023/09/05	10.2	111.44	15	111.90	112.50	-4.9	152,889	0.00%
2023/09/04	9	111.89	20.3	111.75	112.50	-11.3	153,207	-0.01%
2023/09/01	82	112.04	13	110.85	109.00	69	153,384	0.04%
2023/08/31	26	113.37	76	112.20	117.00	-50	151,878	-0.03%
2023/08/30	8	112.50	22	113.11	112.00	-14	150,388	-0.01%
2023/08/29	24	110.79	7	111.14	109.50	17	152,731	0.01%
2023/08/28	31	109.37	56	108.84	109.50	-25	153,126	-0.02%
2023/08/25	58.8	112.15	16.1	112.78	111.00	42.7	155,577	0.03%
2023/08/24	62.5	129.66	48	130.66	122.50	14.5	153,948	0.01%
2023/08/23	11	124.59	13.1	126.11	127.50	-2	151,950	0.00%
2023/08/22	61	124.04	29.1	125.77	123.50	31.9	154,442	0.02%
2023/08/21	18	120.42	23.4	121.34	121.00	-5.4	155,205	0.00%
2023/08/18	79.2	121.91	55.5	123.33	120.50	23.7	154,552	0.02%
2023/08/17	165	128.00	155.1	128.19	129.00	9.9	151,273	0.01%	大買/大賣/
2023/08/16	86	119.42	165.1	118.27	128.00	-79.1	147,325	-0.05%	大賣/
2023/08/15	51	118.08	40.1	118.23	116.50	11	145,781	0.01%
2023/08/14	129.2	110.59	46.1	111.53	111.50	83.1	144,619	0.06%	大買/
2023/08/11	18	116.47	21.1	117.46	115.00	-3.1	141,921	0.00%
2023/08/10	76.4	114.03	88.2	115.16	113.50	-11.8	140,567	-0.01%
2023/08/09	68.2	122.07	40.1	120.08	120.00	28.1	137,269	0.02%
2023/08/08	92.3	130.11	68.1	130.61	129.00	24.2	136,528	0.02%
2023/08/07	32.1	120.85	40.5	123.47	125.00	-8.4	131,929	-0.01%
2023/08/04	81	114.19	93.5	114.41	114.00	-12.5	130,249	-0.01%
2023/08/02	31.1	123.44	15.3	123.23	121.50	15.8	125,410	0.01%
2023/08/01	52	130.72	57.2	132.62	135.00	-5.2	123,181	0.00%
2023/07/31	92.6	147.41	28.3	149.20	141.50	64.3	119,189	0.05%
2023/07/28	46.2	152.84	37	154.50	157.00	9.2	117,057	0.01%
2023/07/27	10.1	156.66	3	156.00	154.00	7.1	114,413	0.01%
2023/07/26	27	150.63	18.2	156.91	156.50	8.8	115,335	0.01%
2023/07/25	8.3	157.82	15	157.24	152.00	-6.7	115,259	-0.01%
2023/07/24	15.1	156.48	11.4	154.21	158.00	3.8	115,382	0.00%
2023/07/21	10	145.40	60.3	145.20	147.50	-50.3	115,512	-0.04%
2023/07/20	4	134.25	6.1	134.50	134.50	-2.1	115,954	0.00%
2023/07/19	16.1	128.26	19.1	128.18	128.00	-3	116,322	0.00%
2023/07/18	12	134.25	25.2	135.64	133.00	-13.1	116,878	-0.01%
2023/07/17	15.2	140.96	20	142.18	139.50	-4.9	117,000	0.00%
2023/07/14	24	135.67	22.2	138.12	142.00	1.8	118,026	0.00%
2023/07/13	93.5	133.42	63.1	134.61	132.00	30.3	117,676	0.03%
2023/07/12	11.1	120.97	52.2	122.98	124.00	-41.1	114,566	-0.04%
2023/07/11	11.1	109.43	21.6	111.73	113.00	-10.5	112,635	-0.01%
2023/07/10	15	104.63	9	104.72	103.00	6	111,414	0.01%
2023/07/07	14.1	105.79	16.2	107.27	106.00	-2.1	110,867	0.00%
2023/07/06	31	105.45	26	105.65	105.50	5	109,008	0.00%
2023/07/05	15	102.83	18.1	102.36	102.50	-3.1	107,848	0.00%
2023/07/04	19	102.37	16.2	101.97	105.00	2.8	106,113	0.00%
2023/07/03	33	94.92	20.1	95.41	95.70	12.9	105,150	0.01%
2023/06/30	17	87.36	29.9	88.70	90.80	-12.9	104,322	-0.01%
2023/06/29	13	82.08	22.7	82.21	83.60	-9.7	103,396	-0.01%
2023/06/28	32.2	81.30	37.5	80.44	78.70	-5.3	101,949	-0.01%
2023/06/27	15.2	81.31	28.6	80.18	79.60	-13.4	100,933	-0.01%
2023/06/26	14	81.70	16	82.65	82.80	-2	100,256	0.00%
2023/06/21	40	82.67	55.3	82.39	84.10	-15.3	99,270	-0.02%
2023/06/20	22	77.53	22	77.67	77.70	0	97,590	0.00%
2023/06/19	17.3	79.91	14	79.20	78.40	3.3	96,478	0.00%
2023/06/16	16	80.75	16	81.39	80.20	0	95,723	0.00%
2023/06/15	88.5	79.63	76.6	79.75	80.20	11.9	93,255	0.01%
2023/06/14	28	76.01	62.1	75.26	76.70	-34.1	90,825	-0.04%
2023/06/13	21	71.55	13	71.82	71.80	8	87,985	0.01%
2023/06/12	24	71.80	15.3	72.40	70.70	8.7	86,804	0.01%
2023/06/09	22.5	71.60	47.8	71.89	73.00	-25.3	84,944	-0.03%
2023/06/08	2.4	67.88	11	68.26	68.00	-8.6	82,605	-0.01%
2023/06/07	27.4	69.33	9	69.01	68.60	18.4	81,273	0.02%
2023/06/06	13	70.82	1	70.10	70.60	12	79,813	0.02%
2023/06/05	30	70.75	23	71.05	71.00	7	79,062	0.01%
2023/06/02	71	72.81	72.7	73.48	71.10	-1.7	77,459	0.00%
2023/06/01	13	65.98	22.2	67.32	69.40	-9.2	73,617	-0.01%
2023/05/31	29	66.71	17.1	66.57	66.70	11.9	71,367	0.02%
2023/05/30	20.7	67.73	32	67.34	66.30	-11.3	66,044	-0.02%
2023/05/29	39	67.53	46.3	68.20	68.00	-7.3	63,640	-0.01%
2023/05/26	40	65.51	17	66.14	65.00	23	60,859	0.04%
2023/05/25	10	60.63	32	60.15	61.70	-22	56,693	-0.04%
2023/05/24	10	54.80	21	55.70	56.10	-11	53,445	-0.02%
2023/05/23	2	53.75	9	53.51	53.60	-7	51,926	-0.01%
2023/05/22	5	52.80	0	0.00	52.70	5	50,829	0.01%
2023/05/19	4	52.45	20.7	52.22	53.20	-16.7	49,902	-0.03%
2023/05/18	3	51.07	10.3	51.07	50.60	-7.3	48,118	-0.02%
2023/05/17	20	49.90	15	49.35	49.45	5	46,770	0.01%
2023/05/16	10	48.52	8	49.01	48.45	2	45,829	0.00%
2023/05/15	17	48.62	11	48.76	48.50	6	44,747	0.01%
2023/05/12	10	47.56	43	48.14	50.10	-33	43,504	-0.08%
2023/05/11	1	47.55	6	47.73	47.50	-5	40,848	-0.01%
2023/05/10	15	47.94	5	48.09	48.10	10	40,176	0.02%
2023/05/09	5	48.95	0	0.00	50.00	5	39,277	0.01%
2023/05/08	6	50.38	18	50.58	49.90	-12	38,509	-0.03%
2023/05/05	23	49.41	11	49.25	49.15	12	37,793	0.03%
2023/05/04	14	48.67	5	49.09	49.55	9	37,416	0.02%
2023/05/03	8	49.05	4	48.96	48.95	4	36,729	0.01%
2023/05/02	18	49.00	34	49.28	50.10	-16	36,394	-0.04%
2023/04/28	5	45.91	4.2	46.09	46.50	0.8	35,295	0.00%
2023/04/27	27	45.28	39	45.72	46.00	-12	34,667	-0.03%
2023/04/26	4	44.54	3	44.47	45.00	1	33,828	0.00%
2023/04/25	31	44.90	21	43.72	43.70	10	32,985	0.03%
2023/04/24	1	46.45	4.8	46.11	46.20	-3.8	31,630	-0.01%
2023/04/20	4	45.51	0	0.00	45.80	4	29,599	0.01%
2023/04/19	7	46.21	7	45.70	45.65	0	28,817	0.00%
2023/04/18	5.1	43.54	1	43.30	43.45	4.1	27,272	0.02%
2023/04/17	3	44.65	0	0.00	44.20	3	26,654	0.01%
2023/04/14	1	44.00	3	44.33	43.95	-2	26,180	-0.01%
2023/04/13	3	44.55	0	0.00	44.45	3	25,236	0.01%
2023/04/12	0	0.00	7	45.21	45.15	-7	24,386	-0.03%
2023/04/11	2	43.58	3	43.42	43.45	-1	23,306	0.00%
2023/04/10	1	42.25	7	42.47	43.40	-6	22,753	-0.03%
2023/04/07	5	40.59	0	0.00	40.60	5	21,414	0.02%
2023/04/06	0	0.00	2	41.00	41.40	-2	20,966	-0.01%
2023/03/31	1	41.70	4	41.40	41.85	-3	20,410	-0.01%
2023/03/30	8	41.27	24.3	41.20	41.60	-16.3	19,804	-0.08%
2023/03/28	12	40.28	1	39.40	39.40	11	18,323	0.06%
2023/03/27	67	40.73	53.3	41.09	41.20	13.7	18,137	0.08%
2023/03/24	5	39.45	4	39.51	40.00	1	17,776	0.01%
2023/03/23	8	39.04	12.5	39.19	39.65	-4.5	16,814	-0.03%
2023/03/22	1	38.20	7	37.99	38.20	-6	15,790	-0.04%
2023/03/21	4	37.34	15.1	37.40	37.55	-11.1	15,307	-0.07%
2023/03/20	0	0.00	1	35.60	35.90	-1	14,354	-0.01%
2023/03/17	0	0.00	2	34.95	34.95	-2	14,196	-0.01%
2023/03/16	0.1	34.50	2	34.48	34.55	-2	13,982	-0.01%
2023/03/15	0	0.00	12	34.23	34.50	-12	13,837	-0.09%
2023/03/14	0	0.00	1	33.70	33.55	-1	13,442	-0.01%
2023/03/13	0	0.00	2	32.85	33.65	-2	13,450	-0.01%
2023/03/10	0.1	33.60	13.1	33.40	33.60	-13	13,325	-0.10%
2023/03/09	0.1	33.70	0.2	33.75	33.95	-0.1	13,293	0.00%
2023/03/08	3	33.62	4	33.68	33.80	-1	13,102	-0.01%
2023/03/06	0.1	32.80	0	0.00	32.85	0.1	12,700	0.00%
2023/03/03	0	32.55	0	0.00	32.65	0	12,665	0.00%
2023/03/02	2.1	32.15	0	0.00	32.35	2.1	12,673	0.02%
2023/03/01	2.1	32.33	0	0.00	32.55	2.1	12,625	0.02%
2023/02/24	0	0.00	16.4	32.75	33.15	-16.4	12,354	-0.13%
2023/02/23	0	0.00	3	32.00	32.20	-3	11,845	-0.03%
2023/02/22	0.1	31.65	0	0.00	31.75	0.1	11,623	0.00%
2023/02/21	0	0.00	0.2	31.75	31.75	-0.2	11,700	0.00%
2023/02/20	0.1	31.75	0	0.00	31.70	0.1	11,823	0.00%
2023/02/16	0.1	31.70	0	0.00	31.50	0.1	12,054	0.00%
2023/02/15	2.1	31.60	0	0.00	31.80	2.1	12,205	0.02%
2023/02/14	0.1	31.80	10	31.85	31.75	-10	12,160	-0.08%
2023/02/13	0.1	31.65	0	0.00	31.70	0.1	12,208	0.00%
2023/02/10	2	31.28	0	0.00	31.20	2	12,266	0.02%
2023/02/09	0	31.60	0	0.00	31.80	0	12,478	0.00%
2023/02/08	0	0.00	0.4	31.90	31.90	-0.4	12,584	0.00%
2023/02/06	0	0.00	5	31.90	31.95	-5	12,536	-0.04%
2023/02/03	0	0.00	2	31.65	31.95	-2	12,466	-0.02%
2023/02/02	2	31.45	0	0.00	31.80	2	12,352	0.02%
2023/02/01	1	31.35	0	0.00	31.40	1	12,154	0.01%
2023/01/17	0.9	30.10	0	0.00	30.20	0.9	11,224	0.01%
2023/01/12	0.1	30.15	0	0.00	30.10	0.1	11,461	0.00%
2023/01/11	0	0.00	2	30.23	30.30	-2	11,486	-0.02%
2023/01/10	0	0.00	2	30.15	30.15	-2	11,454	-0.02%
2023/01/09	0	0.00	4	30.00	30.00	-4	11,397	-0.04%
2023/01/04	2	29.20	0	0.00	29.40	2	11,325	0.02%
2022/12/27	5	29.55	0	0.00	29.70	5	11,395	0.04%
2022/12/26	4	29.56	0	0.00	29.65	4	11,466	0.03%
2022/12/22	0	0.00	3	30.25	30.15	-3	11,599	-0.03%
2022/12/21	2.1	30.10	5	30.15	30.05	-2.9	11,359	-0.03%
2022/12/20	0.1	30.32	0	0.00	30.10	0.1	11,021	0.00%
2022/12/19	0.1	30.27	13	30.35	30.50	-12.9	10,535	-0.12%
2022/12/16	0	0.00	6	29.50	30.00	-6	9,847	-0.06%
2022/12/15	0.1	29.10	10	29.20	29.30	-9.9	9,325	-0.11%
2022/12/13	0.1	28.75	0	0.00	28.90	0.1	9,446	0.00%
2022/12/12	0	0.00	0.7	28.30	28.50	-0.7	9,340	-0.01%
2022/12/09	2	28.10	5	28.34	28.40	-3	9,552	-0.03%
2022/12/08	4	27.80	0	0.00	27.80	4	9,404	0.04%
2022/12/07	0.1	27.35	0	0.00	27.30	0.1	9,349	0.00%
2022/12/06	0.1	27.50	0	0.00	27.50	0.1	9,356	0.00%
2022/11/23	0.1	27.45	0	0.00	27.50	0.1	9,397	0.00%
2022/11/18	0	0.00	1	27.90	27.65	-1	9,511	-0.01%
2022/11/04	4	25.25	0	0.00	25.35	4	8,804	0.05%
2022/10/24	0	0.00	2	26.18	26.15	-2	9,249	-0.02%
2022/10/12	0	0.00	2	26.50	26.50	-2	8,748	-0.02%
2022/10/03	0.1	26.80	0	0.00	26.75	0.1	8,819	0.00%
2022/09/23	2	27.30	2	27.25	27.25	0	9,602	0.00%
2022/09/20	0.1	27.55	0	0.00	27.80	0.1	9,690	0.00%
2022/09/16	0.1	27.20	0	0.00	27.35	0.1	9,314	0.00%
2022/09/14	0.1	27.50	0	0.00	27.40	0.1	9,045	0.00%
2022/09/05	0	0.00	7	27.20	27.15	-7	9,307	-0.08%
2022/09/01	0.1	27.55	0	0.00	27.45	0.1	9,245	0.00%
2022/08/31	2.1	27.61	2	27.70	27.70	0.1	9,214	0.00%
2022/08/29	0.5	27.55	2	27.50	27.35	-1.5	9,085	-0.02%
2022/08/16	0.1	28.10	0	0.00	28.20	0.1	9,090	0.00%
2022/08/15	0	0.00	1	27.90	27.90	-1	9,039	-0.01%
2022/08/12	0	0.00	10.7	28.50	28.65	-10.7	8,959	-0.12%
2022/08/11	0.1	28.35	0	0.00	28.40	0.1	8,965	0.00%
2022/08/10	0.1	28.05	1	28.05	28.15	-0.9	8,842	-0.01%
2022/08/09	0.1	27.90	10	27.80	28.00	-9.9	8,789	-0.11%
2022/08/08	1	27.50	3	27.50	27.65	-2	8,686	-0.02%
2022/08/02	0.1	26.18	0	0.00	26.40	0.1	8,779	0.00%
2022/08/01	1.6	26.37	0	0.00	26.30	1.6	9,017	0.02%
2022/07/29	1.1	26.31	0	0.00	26.50	1.1	9,047	0.01%
2022/07/27	1.1	25.76	0	0.00	26.00	1.1	8,975	0.01%
2022/07/26	0.6	25.32	0	0.00	25.40	0.6	8,980	0.01%
2022/07/21	0.1	25.10	3	24.90	25.10	-2.9	9,340	-0.03%
2022/07/20	0.1	25.05	2	24.90	24.90	-1.9	9,412	-0.02%
2022/07/19	0.1	24.75	0	0.00	24.65	0.1	9,608	0.00%
2022/07/18	4.1	24.40	0	0.00	24.50	4.1	9,641	0.04%
2022/07/15	0.1	24.30	0	0.00	24.45	0.1	9,614	0.00%
2022/07/12	1	24.25	0	0.00	23.95	1	9,525	0.01%
2022/07/08	1	24.05	0	0.00	24.05	1	9,294	0.01%
2022/07/06	2	23.48	0	0.00	23.40	2	9,172	0.02%
2022/07/05	3	26.18	0	0.00	26.25	3	8,734	0.03%
2022/07/04	0.1	26.45	0	0.00	26.30	0.1	8,555	0.00%
2022/06/29	1	27.70	2	27.75	27.65	-1	8,141	-0.01%
2022/06/21	0	0.00	1	28.40	28.75	-1	8,161	-0.01%
2022/06/16	0.1	28.85	0	0.00	28.85	0.1	8,147	0.00%
2022/06/02	0.1	28.75	10	28.80	28.80	-9.9	8,880	-0.11%
2022/05/31	10	28.50	6	28.27	28.40	4	9,331	0.04%
2022/05/30	1	28.15	0	0.00	28.20	1	9,486	0.01%
2022/05/24	2	27.35	0	0.00	27.30	2	15,680	0.01%
2022/05/23	1	27.55	0	0.00	27.60	1	16,041	0.01%
2022/05/19	0	0.00	1	28.00	28.05	-1	16,453	-0.01%
2022/05/12	1	27.05	0	0.00	27.00	1	17,210	0.01%
2022/05/11	1	27.40	0	0.00	27.30	1	17,331	0.01%
2022/05/10	6	27.08	0	0.00	27.40	6	17,953	0.03%
2022/05/09	2	27.73	2	27.75	27.70	0	18,037	0.00%
2022/05/03	1	28.40	0	0.00	28.65	1	18,862	0.01%
2022/04/29	3	28.43	0	0.00	28.50	3	19,259	0.02%
2022/04/27	1	28.25	5	28.60	28.25	-4	20,025	-0.02%
2022/04/26	0.5	28.78	0	0.00	28.85	0.5	20,920	0.00%
2022/04/25	3	28.62	0	0.00	28.60	3	20,981	0.01%
2022/04/18	0	0.00	0.1	29.25	29.35	-0.1	21,638	0.00%
2022/04/14	0	29.50	0	0.00	29.50	0	21,752	0.00%
2022/04/07	2	29.43	0	0.00	29.25	2	21,684	0.01%
2022/03/30	0.1	29.90	0	0.00	29.85	0.1	21,445	0.00%
2022/03/25	0.1	29.90	0	0.00	29.85	0.1	21,537	0.00%
2022/03/23	1	29.70	0	0.00	29.80	1	21,573	0.00%
2022/03/22	10	30.15	0	0.00	30.00	10	21,462	0.05%
2022/03/17	0	0.00	0.3	29.65	29.60	-0.3	21,161	0.00%
2022/03/16	1	29.35	0	0.00	29.50	1	20,999	0.00%
2022/03/15	0	0.00	1	29.45	29.35	-1	20,977	0.00%
2022/03/11	11	29.50	5	29.45	29.50	6	20,957	0.03%
2022/03/10	0	0.00	1	29.15	29.45	-1	20,969	0.00%
2022/03/09	6	28.97	0	0.00	28.80	6	20,932	0.03%
2022/03/08	1.1	28.91	0	0.00	28.95	1.1	20,708	0.01%
2022/03/07	2	28.95	10	29.05	28.90	-8	20,692	-0.04%
2022/03/04	0	0.00	0.5	29.60	29.50	-0.5	20,859	0.00%
2022/03/03	1	29.50	0	0.00	29.50	1	20,771	0.00%
2022/02/25	0	0.00	1	29.35	29.40	-1	19,738	-0.01%
2022/02/24	1	29.20	1	29.15	29.25	0	15,179	0.00%
2022/02/23	5	30.10	1	30.00	30.00	4	14,379	0.03%
2022/02/21	11	30.28	50	30.15	30.30	-39	13,822	-0.28%
2022/02/17	1	30.41	2	30.55	30.60	-1	13,443	-0.01%
2022/02/16	1	30.40	0	0.00	30.40	1	13,387	0.01%
2022/02/15	1	30.10	0	0.00	30.65	1	13,191	0.01%
2022/02/14	1.1	30.46	0	0.00	30.30	1.1	12,885	0.01%
2022/02/10	2	30.70	1	30.70	30.80	1	12,609	0.01%
2022/02/09	1	32.20	0	0.00	32.00	1	12,229	0.01%
2022/02/07	5.1	31.25	0	0.00	31.60	5.1	11,987	0.04%
2022/01/26	0	0.00	1	31.20	31.35	-1	11,803	-0.01%
2022/01/25	1	31.40	0.2	31.50	31.60	0.8	11,590	0.01%
2022/01/24	1	31.25	0	0.00	31.45	1	11,204	0.01%
2022/01/21	4	31.05	18	31.21	31.25	-14	10,801	-0.13%
2022/01/20	80	31.29	71.5	30.97	31.50	8.5	10,475	0.08%
2022/01/19	67	30.29	106.2	30.85	30.95	-39.2	9,896	-0.40%	大賣/
2022/01/18	0.1	29.98	2.5	30.03	30.00	-2.4	8,844	-0.03%
2022/01/17	31	30.10	18	30.06	30.15	13	8,720	0.15%
2022/01/13	1	30.05	0	0.00	30.00	1	8,751	0.01%
2022/01/12	0	0.00	1	29.80	29.75	-1	8,633	-0.01%
2022/01/11	0.3	29.26	0	0.00	29.35	0.3	8,401	0.00%
2022/01/10	2.1	29.15	2	29.10	29.10	0.1	8,222	0.00%
2022/01/07	0	0.00	1	29.20	29.05	-1	8,195	-0.01%
2022/01/06	0	29.05	0	0.00	28.95	0	8,183	0.00%
2022/01/03	1	29.30	0	0.00	29.00	1	8,450	0.01%
2021/12/30	0.1	29.25	4	29.15	29.15	-3.9	8,766	-0.04%
2021/12/24	0	29.15	5	29.15	29.10	-5	8,970	-0.06%
2021/12/23	0	29.05	0	0.00	28.95	0	8,972	0.00%
2021/12/21	7.1	29.01	0	0.00	28.95	7.1	8,999	0.08%
2021/12/20	2	28.78	0	0.00	28.90	2	8,949	0.02%
2021/12/17	2	28.90	5	28.90	28.85	-3	8,894	-0.03%
2021/12/16	0.1	29.05	0	0.00	29.05	0.1	8,842	0.00%
2021/12/15	0	0.00	1	28.90	29.00	-1	8,920	-0.01%
2021/12/13	1	29.25	0	0.00	29.00	1	9,093	0.01%
2021/12/10	0	0.00	2	29.15	29.25	-2	9,183	-0.02%
2021/12/08	0	0.00	0.1	29.25	29.20	-0.1	9,224	0.00%
2021/12/07	0	29.30	0	0.00	29.35	0	9,211	0.00%
2021/12/06	1	29.00	0	29.20	29.30	1	9,161	0.01%
2021/12/02	0	0.00	1	29.25	29.15	-1	9,150	-0.01%
2021/12/01	1	28.95	0	0.00	29.30	1	9,177	0.01%
2021/11/30	13	29.51	1	29.60	28.60	12	9,029	0.13%
2021/11/29	0	29.25	6	29.10	29.30	-6	8,533	-0.07%
2021/11/26	2	29.50	0	0.00	29.15	2	8,478	0.02%
2021/11/25	3	29.45	0	0.00	29.65	3	8,556	0.04%
2021/11/24	1	29.25	0	0.00	29.35	1	8,523	0.01%
2021/11/23	0	0.00	0.4	29.05	29.10	-0.4	8,519	0.00%
2021/11/22	3	29.33	0	0.00	29.40	3	8,569	0.04%
2021/11/19	0.1	29.10	0	0.00	29.20	0.1	8,606	0.00%
2021/11/17	2	28.90	0	0.00	28.80	2	8,680	0.02%
2021/11/16	1	28.85	0	0.00	29.05	1	8,713	0.01%
2021/11/10	1	28.80	0	0.00	28.95	1	9,163	0.01%
2021/11/09	1	28.75	0	0.00	28.85	1	9,297	0.01%
2021/11/08	1	28.45	3	28.55	28.45	-2	9,288	-0.02%
2021/11/04	0	29.70	11.1	29.67	29.80	-11.1	9,214	-0.12%
2021/11/03	0.1	29.20	0	0.00	29.30	0.1	9,028	0.00%
2021/11/02	1	29.10	6	29.05	29.20	-5	9,382	-0.05%
2021/11/01	2.1	29.13	2.2	29.10	29.10	-0.1	9,537	0.00%
2021/10/29	1	29.15	3	29.05	29.20	-2	9,619	-0.02%
2021/10/27	0	29.25	0	0.00	29.35	0	9,985	0.00%
2021/10/26	0.1	29.15	4	29.15	29.30	-3.9	10,226	-0.04%
2021/10/25	2	29.15	0	0.00	29.20	2	10,286	0.02%
2021/10/22	4	29.13	2	29.25	29.25	2	10,483	0.02%
2021/10/21	6	29.15	0	0.00	29.10	6	10,481	0.06%
2021/10/20	0	0.00	1	28.80	28.90	-1	10,426	-0.01%
2021/10/18	1	28.60	0	0.00	28.35	1	10,711	0.01%
2021/10/15	0	28.60	0	0.00	28.70	0	12,208	0.00%
2021/10/14	0	28.40	2	28.60	28.40	-2	12,692	-0.02%
2021/10/12	3.1	28.51	2	28.35	28.70	1.1	13,135	0.01%
2021/10/08	2	28.45	3.5	28.48	28.40	-1.5	13,243	-0.01%
2021/10/07	2	28.35	7	28.40	28.35	-5	13,279	-0.04%
2021/10/06	1	27.45	0	0.00	27.55	1	13,170	0.01%
2021/10/01	0	0.00	48	27.25	27.45	-48	13,427	-0.36%
2021/09/29	5	27.20	0	0.00	27.25	5	13,541	0.04%
2021/09/27	3.1	27.64	0	0.00	27.60	3.1	13,995	0.02%
2021/09/24	0	27.80	5	27.80	27.70	-5	14,038	-0.04%
2021/09/23	1.1	27.70	0	0.00	27.75	1.1	14,059	0.01%
2021/09/22	0.1	27.45	0	0.00	27.40	0.1	14,101	0.00%
2021/09/17	0.1	27.80	0	0.00	27.70	0.1	14,159	0.00%
2021/09/15	2	27.50	13	27.84	27.75	-11	14,166	-0.08%
2021/09/13	50.1	27.15	0	0.00	27.05	50.1	14,016	0.36%
2021/09/10	3.1	27.09	0	0.00	27.15	3.1	14,056	0.02%
2021/09/09	0	0.00	1	27.10	27.10	-1	14,211	-0.01%
2021/09/08	1	27.20	0	0.00	27.20	1	14,292	0.01%
2021/09/07	0.3	27.50	0	0.00	27.45	0.3	14,376	0.00%
2021/09/06	2.1	27.68	0	0.00	27.55	2.1	14,502	0.01%
2021/08/31	5	27.50	0	0.00	27.40	5	14,874	0.03%
2021/08/30	1	27.45	2	27.50	27.65	-1	14,854	-0.01%
2021/08/26	6	27.30	0	0.00	27.35	6	14,962	0.04%
2021/08/25	1	27.75	0	0.00	27.75	1	15,092	0.01%
2021/08/24	0	0.00	1	27.50	27.60	-1	15,225	-0.01%
2021/08/19	2	26.65	0.1	27.00	26.70	1.9	16,216	0.01%
2021/08/18	0.3	27.11	0	0.00	27.00	0.3	16,212	0.00%
2021/08/17	0.2	26.90	0	0.00	26.75	0.2	16,279	0.00%
2021/08/16	3	26.82	0	0.00	26.70	3	16,316	0.02%
2021/08/13	33	27.15	7	27.10	27.15	26	16,292	0.16%
2021/08/12	15	27.25	0	0.00	27.35	15	16,283	0.09%
2021/08/11	8	27.34	0	0.00	27.20	8	16,355	0.05%
2021/08/10	2	27.10	0	0.00	27.20	2	16,448	0.01%
2021/08/09	1	27.35	2	27.30	27.30	-1	16,610	-0.01%
2021/08/06	4.1	27.38	2	27.70	27.70	2.1	16,679	0.01%
2021/08/05	5	27.10	3	27.15	27.10	2	16,561	0.01%
2021/08/04	1	27.20	0	0.00	27.30	1	16,863	0.01%
2021/08/03	6	27.23	0	0.00	27.40	6	17,018	0.04%
2021/08/02	13	27.54	2	27.60	27.60	11	17,057	0.06%
2021/07/30	4	27.89	0	0.00	27.75	4	16,996	0.02%
2021/07/29	6	28.00	0	0.00	28.00	6	16,936	0.04%
2021/07/26	12	28.15	3	28.05	28.10	9	17,603	0.05%
2021/07/23	1	28.10	0	0.00	28.10	1	17,588	0.01%
2021/07/22	4	28.15	0.3	28.50	28.20	3.7	17,556	0.02%
2021/07/21	21	28.18	0	0.00	28.05	21	17,414	0.12%
2021/07/20	14	31.30	3	31.25	31.20	11	16,072	0.07%
2021/07/19	2	31.50	0	0.00	31.65	2	15,731	0.01%
2021/07/16	2	31.80	0	0.00	31.75	2	15,823	0.01%
2021/07/15	1	32.35	1	31.95	31.95	0	15,840	0.00%
2021/07/14	0.6	32.20	0	0.00	32.10	0.6	15,771	0.00%
2021/07/13	3	32.53	0	0.00	32.20	3	15,830	0.02%
2021/07/12	0	0.00	17	32.78	32.65	-17	15,761	-0.11%
2021/07/09	4	32.59	2	32.68	32.70	2	15,802	0.01%
2021/07/08	1	32.85	0	0.00	32.80	1	16,007	0.01%
2021/07/07	8	32.54	10	32.75	32.75	-2	16,035	-0.01%
2021/07/06	4	32.59	1	32.65	32.70	3	16,221	0.02%
2021/07/02	2	31.85	27	31.75	32.35	-25	16,203	-0.15%
2021/07/01	0	0.00	27	31.25	31.05	-27	16,089	-0.17%
2021/06/30	0	0.00	0.3	31.00	31.00	-0.3	16,096	0.00%
2021/06/29	0	0.00	2	30.75	30.75	-2	16,144	-0.01%
2021/06/28	1	30.80	1	30.85	30.80	0	16,267	0.00%
2021/06/25	1	30.90	28.5	30.82	30.80	-27.5	16,274	-0.17%
2021/06/24	22.4	30.59	0	0.00	30.40	22.4	16,354	0.14%
2021/06/22	1	30.40	0	0.00	30.40	1	16,918	0.01%
2021/06/21	1	30.45	0	0.00	30.30	1	17,834	0.01%
2021/06/17	0	0.00	3	30.50	30.60	-3	18,405	-0.02%
2021/06/16	2	30.45	25	30.56	30.60	-23	19,062	-0.12%
2021/06/11	0	0.00	0.6	30.20	30.15	-0.6	19,612	0.00%
2021/06/10	3	30.02	0	0.00	30.25	3	19,681	0.02%
2021/06/09	0	0.00	26.8	30.24	30.20	-26.8	19,730	-0.14%
2021/06/07	3	30.52	0	0.00	30.55	3	19,818	0.02%
2021/06/03	3	31.35	0	0.00	31.25	3	19,870	0.02%
2021/06/02	28	31.49	0	0.00	31.35	28	19,923	0.14%
2021/05/31	31	30.74	2	30.75	30.75	29	19,846	0.15%
2021/05/27	3	29.57	0	0.00	29.55	3	19,905	0.02%
2021/05/26	0.1	29.95	0	0.00	29.70	0.1	19,518	0.00%
2021/05/25	0	0.00	6	29.55	29.55	-6	19,581	-0.03%
2021/05/24	1	29.10	0	0.00	29.30	1	19,634	0.01%
2021/05/21	5	29.30	0	0.00	29.10	5	19,682	0.03%
2021/05/19	1	28.82	1	28.90	29.15	0	19,594	0.00%
2021/05/18	1	28.40	0	0.00	28.70	1	19,648	0.01%
2021/05/17	0	0.00	4	28.28	27.90	-4	19,605	-0.02%
2021/05/14	1	29.50	0	0.00	29.55	1	19,375	0.01%
2021/05/13	6	29.86	64	29.57	29.70	-58	19,318	-0.30%
2021/05/12	5	29.85	11	29.98	30.00	-6	19,135	-0.03%
2021/05/11	1	30.75	0	0.00	30.50	1	18,813	0.01%
2021/05/10	1	30.60	25	30.90	31.20	-24	18,683	-0.13%
2021/05/07	5	30.90	0	0.00	31.15	5	19,015	0.03%
2021/05/06	1	30.70	0	0.00	30.75	1	19,568	0.01%
2021/05/05	2.1	30.88	4.2	30.76	30.80	-2.1	20,029	-0.01%
2021/05/04	5	30.87	7	31.01	31.15	-2	19,961	-0.01%
2021/05/03	15	31.89	0	0.00	31.65	15	19,780	0.08%
2021/04/29	0	0.00	7	32.65	32.70	-7	19,586	-0.04%
2021/04/28	0.2	32.65	0	0.00	32.70	0.2	19,594	0.00%
2021/04/27	18	32.65	5	32.65	32.60	13	19,730	0.07%
2021/04/26	1	32.45	0	0.00	32.80	1	19,659	0.01%
2021/04/23	4	32.23	0	0.00	32.45	4	19,574	0.02%
2021/04/22	5.1	32.65	60	32.81	32.55	-54.9	19,688	-0.28%
2021/04/21	35	33.04	3	33.10	33.00	32	19,681	0.16%
2021/04/20	12	33.11	2	33.10	33.10	10	19,604	0.05%
2021/04/19	1	33.05	4	33.05	33.05	-3	19,556	-0.02%
2021/04/16	3	32.90	1	33.05	32.95	2	19,469	0.01%
2021/04/15	1	32.75	0	0.00	32.85	1	19,541	0.01%
2021/04/14	0	0.00	4	33.00	33.00	-4	19,450	-0.02%
2021/04/13	0	0.00	7	33.45	33.15	-7	19,250	-0.04%
2021/04/12	1	33.45	11	33.45	33.40	-10	19,191	-0.05%
2021/04/09	2	33.70	13	33.72	33.70	-11	19,040	-0.06%
2021/04/08	1	33.60	10	33.60	33.55	-9	18,929	-0.05%
2021/04/07	5	33.50	5	33.51	33.45	0	18,819	0.00%
2021/04/06	1	33.45	4	33.45	33.40	-3	18,656	-0.02%
2021/04/01	2	33.40	0	0.00	33.40	2	18,698	0.01%
2021/03/30	1	33.75	0.4	33.80	33.85	0.7	18,519	0.00%
2021/03/29	1	33.40	9	33.55	33.55	-8	18,451	-0.04%
2021/03/26	3	33.30	0.1	33.35	33.45	2.9	18,397	0.02%
2021/03/25	4	33.05	0	0.00	33.20	4	18,661	0.02%
2021/03/24	17	33.77	1	34.05	33.75	16	18,375	0.09%
2021/03/23	1	34.00	4	34.50	34.75	-3	17,678	-0.02%
2021/03/22	1	34.10	0	0.00	34.35	1	17,445	0.01%
2021/03/19	1	33.90	0	0.00	33.85	1	17,615	0.01%
2021/03/18	7	33.56	1.3	33.80	33.85	5.7	17,268	0.03%
2021/03/16	0	0.00	6	32.51	32.60	-6	16,767	-0.04%
2021/03/15	6	32.61	10	32.79	32.60	-4	16,836	-0.02%
2021/03/11	0	0.00	3	32.20	32.25	-3	16,894	-0.02%
2021/03/08	3	31.75	2	31.85	31.80	1	17,336	0.01%
2021/03/05	0	0.00	2	31.55	31.65	-2	17,400	-0.01%
2021/03/02	1	31.35	0	0.00	31.35	1	17,826	0.01%
2021/02/25	0	0.00	3	31.95	31.70	-3	17,263	-0.02%
2021/02/24	1	31.90	6	31.99	31.90	-5	17,199	-0.03%
2021/02/23	0	0.00	2	31.88	31.80	-2	17,047	-0.01%
2021/02/22	1	31.35	2	31.40	31.30	-1	16,982	-0.01%
2021/02/19	3	31.15	0	0.00	31.15	3	17,001	0.02%
2021/02/18	0	0.00	3	30.90	30.80	-3	17,007	-0.02%
2021/02/17	3	31.10	0	0.00	31.00	3	17,080	0.02%
2021/02/05	0	0.00	10	30.80	30.80	-10	17,294	-0.06%
2021/02/04	5	30.74	0	0.00	30.75	5	17,281	0.03%
2021/02/03	0	0.00	4	31.15	31.10	-4	17,275	-0.02%
2021/02/01	2	31.08	1	31.10	31.10	1	17,212	0.01%
2021/01/29	6	31.76	8	31.88	31.25	-2	17,075	-0.01%
2021/01/28	62	32.88	54.4	32.84	32.70	7.6	16,547	0.05%
2021/01/27	7	32.23	12	32.30	32.35	-5	15,969	-0.03%
2021/01/26	7	30.99	0	0.00	30.85	7	15,400	0.05%
2021/01/25	1	31.05	12	31.03	31.20	-11	15,324	-0.07%
2021/01/22	0	0.00	1	30.20	30.70	-1	15,169	-0.01%
2021/01/20	2	30.58	0	0.00	30.00	2	15,065	0.01%
2021/01/19	0	0.00	2	31.00	30.75	-2	14,868	-0.01%
2021/01/18	0	0.00	1	30.65	30.65	-1	14,940	-0.01%
2021/01/15	4	31.49	3	30.97	31.00	1	14,884	0.01%
2021/01/14	0	0.00	22	31.39	31.65	-22	14,880	-0.15%
2021/01/13	1	31.15	11	31.09	30.90	-10	14,588	-0.07%
2021/01/11	6	30.89	0	0.00	31.00	6	14,358	0.04%
2021/01/08	3	30.77	2	30.83	31.00	1	14,310	0.01%
2021/01/06	2	30.25	0	0.00	30.35	2	14,332	0.01%
2021/01/05	1	30.40	0	0.00	30.50	1	14,261	0.01%
2021/01/04	3	30.97	2	30.80	30.80	1	14,338	0.01%
2020/12/29	22	31.04	1	31.00	30.95	21	14,241	0.15%
2020/12/28	2	31.10	3	31.08	31.05	-1	14,242	-0.01%
2020/12/25	1	30.60	20	30.65	30.55	-19	14,281	-0.13%
2020/12/23	1	30.00	0	0.00	30.00	1	14,316	0.01%
2020/12/22	3	30.12	0.1	30.05	30.05	2.9	14,312	0.02%
2020/12/21	1	29.80	4	29.56	30.05	-3	14,500	-0.02%
2020/12/18	2	30.45	1	30.45	30.20	1	14,448	0.01%
2020/12/16	1	31.00	2	30.88	31.05	-1	14,155	-0.01%
2020/12/15	22	30.05	21	30.28	30.05	1	14,004	0.01%
2020/12/14	4	31.16	6	30.75	31.05	-2	13,637	-0.01%
2020/12/10	3	31.70	6	31.70	31.65	-3	13,431	-0.02%
2020/12/09	0	0.00	30	32.11	32.15	-30	13,358	-0.22%
2020/12/08	12	31.80	1	31.95	31.80	11	13,298	0.08%
2020/12/07	8	31.54	4	31.45	31.55	4	13,328	0.03%
2020/12/04	2	31.13	1	31.10	31.30	1	13,346	0.01%
2020/12/03	7	31.31	0	0.00	31.30	7	13,311	0.05%
2020/12/02	5	31.17	16	31.41	31.45	-11	13,065	-0.08%
2020/11/30	25	30.64	7	31.07	29.85	18	12,941	0.14%
2020/11/27	0	0.00	1	30.84	30.95	-1	12,362	-0.01%
2020/11/26	1	30.20	0	0.00	30.30	1	12,214	0.01%
2020/11/25	2	30.20	0	0.00	30.05	2	12,470	0.02%
2020/11/24	12	30.35	0	0.00	30.25	12	12,502	0.10%
2020/11/23	0	0.00	2	30.10	30.10	-2	12,574	-0.02%
2020/11/20	0	0.00	1	30.00	30.05	-1	12,639	-0.01%
2020/11/19	6	29.96	3	29.95	29.95	3	13,095	0.02%
2020/11/17	3	30.23	0.5	30.19	30.30	2.5	13,303	0.02%
2020/11/16	14	30.38	0	0.00	30.40	14	13,666	0.10%
2020/11/13	3	30.17	0	0.00	30.30	3	13,937	0.02%
2020/11/12	1	29.10	0	0.00	29.20	1	13,711	0.01%
2020/11/10	1	29.55	1	29.50	29.15	0	13,896	0.00%
2020/11/09	1	29.30	0	0.00	29.50	1	14,204	0.01%
2020/11/06	2	29.15	0	0.00	29.15	2	14,334	0.01%
2020/11/02	0.1	28.60	0	0.00	28.35	0.1	14,923	0.00%
2020/10/30	1	28.70	1	28.50	28.50	0	15,195	0.00%
2020/10/29	2	28.70	0	0.00	28.70	2	15,516	0.01%
2020/10/28	2	29.15	0	0.00	29.15	2	15,648	0.01%
2020/10/27	3	29.03	2	29.00	29.00	1	15,788	0.01%
2020/10/26	0.9	29.20	0	0.00	29.30	0.9	15,965	0.01%
2020/10/22	2	28.75	1	28.75	28.75	1	16,121	0.01%
2020/10/21	3	28.82	0	0.00	28.55	3	16,129	0.02%
2020/10/19	0	0.00	1	28.85	28.80	-1	17,134	-0.01%
2020/10/16	1	28.80	0	0.00	28.80	1	17,377	0.01%
2020/10/15	1	29.20	1	29.10	29.10	0	17,940	0.00%
2020/10/14	1	28.65	2	28.80	29.05	-1	18,796	-0.01%
2020/10/13	1	28.55	4	28.53	28.70	-3	19,194	-0.02%
2020/10/12	3	28.88	0	0.00	28.85	3	19,999	0.02%
2020/10/08	2	29.60	0	0.00	29.70	2	20,058	0.01%
2020/10/07	0.1	29.45	81	29.35	29.35	-80.9	20,337	-0.40%
2020/10/06	10	29.75	0	0.00	29.75	10	20,617	0.05%
2020/10/05	3	29.65	0	0.00	29.55	3	20,907	0.01%
2020/09/30	7	30.05	0	0.00	29.80	7	21,182	0.03%
2020/09/29	9	29.37	1	29.75	29.40	8	21,694	0.04%
2020/09/28	6	29.64	1	29.65	29.70	5	22,677	0.02%
2020/09/25	2	29.15	2	29.13	29.15	0	23,163	0.00%
2020/09/24	100	28.92	0	0.00	28.85	100	23,278	0.43%
2020/09/22	1	29.05	1	29.05	29.10	0	23,223	0.00%
2020/09/21	2	29.55	0	0.00	29.50	2	23,384	0.01%
2020/09/17	1	29.70	0	0.00	29.65	1	24,067	0.00%
2020/09/16	1	30.15	1	30.40	30.10	0	24,572	0.00%
2020/09/14	2	29.70	6	29.80	30.10	-4	25,480	-0.02%
2020/09/10	5	30.00	0	0.00	29.80	5	26,381	0.02%
2020/09/09	5	30.13	0	0.00	30.45	5	26,211	0.02%
2020/09/08	0	0.00	13.1	30.80	30.70	-13.1	26,220	-0.05%
2020/09/04	10	31.10	1	31.00	31.75	9	26,490	0.03%
2020/09/02	0	0.00	1	32.05	32.25	-1	26,768	0.00%
2020/09/01	2	32.30	1	32.40	32.35	1	26,957	0.00%
2020/08/31	2	32.45	1	32.20	31.90	1	26,976	0.00%
2020/08/28	6	32.60	2	32.80	32.60	4	26,817	0.01%
2020/08/27	1	33.15	0	0.00	33.15	1	26,914	0.00%
2020/08/26	14	33.45	6	33.64	33.60	8	26,905	0.03%
2020/08/25	9	33.40	4	33.79	34.00	5	26,848	0.02%
2020/08/24	2	31.63	5	32.16	32.60	-3	26,739	-0.01%
2020/08/21	2	31.25	3	31.48	31.30	-1	26,576	0.00%
2020/08/20	4.1	31.05	6	31.21	30.90	-1.9	26,599	-0.01%
2020/08/19	3	32.77	1	33.20	32.40	2	26,146	0.01%
2020/08/18	8	34.43	3	34.13	33.90	5	25,677	0.02%
2020/08/14	3	35.02	1	35.20	34.75	2	25,563	0.01%
2020/08/13	1	35.05	1	34.85	34.85	0	25,531	0.00%
2020/08/11	1	33.75	0	0.00	34.00	1	25,355	0.00%
2020/08/10	1	34.50	0	0.00	34.50	1	25,399	0.00%
2020/08/06	0	0.00	8	34.76	34.95	-8	25,295	-0.03%
2020/08/05	21	35.41	0	0.00	34.90	21	25,235	0.08%
2020/08/04	1	34.95	0	0.00	35.00	1	24,978	0.00%
2020/08/03	2	33.75	0	0.00	33.85	2	24,798	0.01%
2020/07/31	0.2	34.50	0	0.00	34.50	0.2	24,671	0.00%
2020/07/30	1	34.60	4	34.46	34.60	-3	24,446	-0.01%
2020/07/28	7	33.54	12	33.39	33.25	-5	24,304	-0.02%
2020/07/27	2	33.33	6	33.63	33.25	-4	24,479	-0.02%
2020/07/24	12	34.62	0	0.00	34.10	12	24,440	0.05%
2020/07/23	7	35.53	7	35.62	35.60	0	23,976	0.00%
2020/07/22	1	34.05	0	0.00	34.25	1	23,476	0.00%
2020/07/21	1	33.80	0	0.00	33.90	1	23,295	0.00%
2020/07/20	1	33.00	10	33.23	32.95	-9	22,719	-0.04%
2020/07/17	4	35.71	0	0.00	35.80	4	21,717	0.02%
2020/07/16	5	35.96	17	35.89	36.00	-12	21,458	-0.06%
2020/07/15	2	34.23	2	34.23	34.05	0	20,700	0.00%
2020/07/14	4.9	33.85	0	0.00	34.10	4.9	20,543	0.02%
2020/07/13	3	33.93	3	34.13	34.20	0	20,361	0.00%
2020/07/10	2	32.93	5	32.60	32.55	-3	20,175	-0.01%
2020/07/09	5	33.85	5	33.43	33.40	0	20,251	0.00%
2020/07/08	6.5	33.37	1	34.00	33.45	5.5	19,957	0.03%
2020/07/07	41	34.89	1	34.95	34.50	40	19,252	0.21%
2020/07/06	0	0.00	1.3	38.58	38.65	-1.3	18,297	-0.01%
2020/07/03	1	37.10	35	37.25	37.20	-34	17,841	-0.19%
2020/07/02	3	36.80	0	0.00	37.15	3	17,796	0.02%
2020/07/01	3	37.08	2	36.95	36.80	1	17,701	0.01%
2020/06/24	10	36.20	1	35.95	35.65	9	17,243	0.05%
2020/06/23	5	35.90	18	35.72	36.00	-13	17,191	-0.08%
2020/06/22	7	34.91	15	34.88	34.80	-8	17,223	-0.05%
2020/06/19	25	34.51	18	34.70	34.65	7	16,876	0.04%
2020/06/18	20	33.80	42	33.65	34.00	-22	16,268	-0.14%
2020/06/17	1	31.55	1	32.25	32.25	0	15,614	0.00%
2020/06/16	0	0.00	1	31.50	31.45	-1	15,581	-0.01%
2020/06/15	0	0.00	2	31.25	31.10	-2	15,850	-0.01%
2020/06/12	6	30.52	10	29.90	30.70	-4	15,963	-0.03%
2020/06/11	12	31.65	8	31.04	30.65	4	16,131	0.02%
2020/06/09	2	31.23	3	31.13	31.15	-1	16,115	-0.01%
2020/06/08	2	30.05	0	0.00	30.45	2	16,095	0.01%
2020/06/05	1	30.00	1	29.90	29.80	0	15,920	0.00%
2020/06/03	10	29.60	0	0.00	29.55	10	15,994	0.06%
2020/06/01	0	0.00	3	28.87	29.00	-3	15,911	-0.02%
2020/05/20	0.1	28.00	0	0.00	28.15	0.1	15,471	0.00%
2020/05/15	0	0.00	1	28.10	28.10	-1	14,963	-0.01%
2020/05/14	3	28.00	3	27.85	27.95	0	14,826	0.00%
2020/05/13	8	27.43	18	27.53	27.55	-10	14,627	-0.07%
2020/05/12	1	27.60	0	0.00	27.50	1	14,527	0.01%
2020/05/08	6.2	27.40	0	0.00	27.45	6.2	14,348	0.04%
2020/05/07	0	0.00	11	27.75	27.70	-11	14,148	-0.08%
2020/05/06	0	0.00	3	27.78	27.80	-3	14,116	-0.02%
2020/05/05	0.1	27.75	5	27.99	27.75	-4.9	14,084	-0.03%
2020/05/04	3	27.48	3	27.30	27.85	0	14,076	0.00%
2020/04/30	0.1	28.10	1	28.20	28.25	-1	14,023	-0.01%
2020/04/29	0	0.00	7	27.70	27.70	-7	13,812	-0.05%
2020/04/28	0	0.00	3	26.80	26.90	-3	13,693	-0.02%
2020/04/27	15	26.45	3	26.48	26.50	12	14,075	0.09%
2020/04/24	0	0.00	1	26.00	26.00	-1	14,009	-0.01%
2020/04/23	0	25.95	0	0.00	26.00	0	14,093	0.00%
2020/04/22	6	25.36	0	0.00	25.55	6	14,082	0.04%
2020/04/21	1	25.80	0	0.00	25.30	1	14,140	0.01%
2020/04/20	1	26.20	0	0.00	26.00	1	14,000	0.01%
2020/04/17	1	26.20	0	0.00	26.05	1	13,943	0.01%
2020/04/16	1	26.05	10	26.15	26.20	-9	13,857	-0.06%
2020/04/15	26	26.48	1.1	26.41	26.50	24.9	13,799	0.18%
2020/04/14	0	26.65	13	26.56	26.70	-13	13,667	-0.09%
2020/04/13	11	25.46	1	25.60	25.65	10	13,389	0.07%
2020/04/10	0	0.00	1	25.25	25.25	-1	13,364	-0.01%
2020/04/09	1	25.10	1	25.35	25.05	0	13,461	0.00%
2020/04/08	1	25.15	1	25.25	25.10	0	13,400	0.00%
2020/04/07	1	25.70	0	0.00	25.20	1	13,319	0.01%
2020/04/01	0	0.00	1	24.45	24.40	-1	12,942	-0.01%
2020/03/27	7	24.00	0	0.00	23.75	7	12,401	0.06%
2020/03/26	3.1	24.18	1	24.45	24.00	2.1	12,097	0.02%
2020/03/24	0	0.00	1	21.10	21.10	-1	11,524	-0.01%
2020/03/19	0	0.00	2	18.85	18.65	-2	11,212	-0.02%
2020/03/18	2	20.20	0	0.00	20.10	2	10,953	0.02%
2020/03/17	1	21.30	20	21.05	20.80	-19	10,800	-0.18%
2020/03/16	2	22.90	3	22.42	22.15	-1	10,897	-0.01%
2020/03/13	2	22.00	0	0.00	23.00	2	10,808	0.02%
2020/03/12	3	23.77	0	0.00	23.65	3	10,546	0.03%
2020/03/10	1	24.90	0	0.00	25.05	1	10,345	0.01%
2020/03/09	1	25.20	0	0.00	25.30	1	10,423	0.01%
2020/03/06	1	26.25	0	0.00	26.25	1	10,701	0.01%
2020/03/05	1	27.10	0	0.00	27.20	1	10,607	0.01%
2020/03/03	0	0.00	1	27.10	26.90	-1	10,713	-0.01%
2020/03/02	0	0.00	2	26.80	26.55	-2	10,732	-0.02%
2020/02/27	1	27.10	0	0.00	27.05	1	10,841	0.01%
2020/02/25	0	0.00	12	27.17	27.25	-12	10,791	-0.11%
2020/02/18	3	27.60	0	0.00	27.85	3	11,906	0.03%
2020/02/17	0	0.00	3	27.73	27.60	-3	12,063	-0.02%
2020/02/14	2	28.50	0	0.00	28.30	2	12,350	0.02%
2020/02/12	1	28.25	0	0.00	28.25	1	12,603	0.01%
2020/02/11	0	0.00	2	28.00	28.00	-2	12,951	-0.02%
2020/02/06	1	28.15	0	0.00	28.25	1	13,598	0.01%
2020/02/04	1	27.75	1	27.75	28.00	0	13,873	0.00%
2020/01/31	5	27.55	0	0.00	27.25	5	14,150	0.04%
2020/01/30	0.1	27.20	4	27.20	27.20	-3.9	14,227	-0.03%
2020/01/16	20	28.73	0	0.00	28.90	20	14,048	0.14%
2020/01/15	0.1	28.85	0	0.00	28.90	0.1	14,243	0.00%
2020/01/10	0	0.00	1	28.80	28.75	-1	14,387	-0.01%
2020/01/02	1	28.50	0	0.00	28.40	1	14,707	0.01%
2019/12/23	0	0.00	1	29.40	29.15	-1	15,260	-0.01%
2019/12/20	0	0.00	20.3	29.85	29.50	-20.3	15,401	-0.13%
2019/12/19	0	0.00	1	29.70	29.75	-1	15,800	-0.01%
2019/12/18	0	0.00	2.4	29.74	29.85	-2.4	16,361	-0.01%
2019/12/16	1	29.35	2	29.55	29.30	-1	16,446	-0.01%
2019/12/13	0	0.00	1	29.80	29.85	-1	16,464	-0.01%
2019/12/12	2	29.73	1	29.80	29.60	1	16,528	0.01%
2019/12/11	1	29.80	11	29.91	29.50	-10	16,473	-0.06%
2019/12/10	3.1	29.17	0	0.00	29.45	3.1	16,087	0.02%
2019/12/06	1	29.40	1.1	29.44	29.20	-0.1	16,193	0.00%
2019/12/05	2	29.00	0	0.00	29.00	2	16,010	0.01%
2019/12/04	0	0.00	20	28.60	29.00	-20	16,134	-0.12%
2019/12/03	2	28.85	0	0.00	28.90	2	16,043	0.01%
2019/12/02	0	0.00	1	27.40	27.80	-1	15,582	-0.01%
2019/11/29	0	0.00	2	27.75	27.70	-2	15,501	-0.01%
2019/11/28	3	28.70	0	0.00	28.55	3	15,398	0.02%
2019/11/26	0	0.00	5	28.70	28.90	-5	15,593	-0.03%
2019/11/19	3	29.13	3	29.15	29.25	0	15,375	0.00%
2019/11/18	0	0.00	13	28.92	29.00	-13	15,283	-0.09%
2019/11/15	11	28.94	18	28.93	28.65	-7	15,348	-0.05%
2019/11/14	0	0.00	18	28.40	28.45	-18	14,816	-0.12%
2019/11/13	1	28.25	1	28.25	28.15	0	14,716	0.00%
2019/11/12	10	27.70	0	0.00	27.80	10	14,432	0.07%
2019/11/11	2	28.30	15	28.13	27.90	-13	14,370	-0.09%
2019/11/08	10	28.35	23	28.36	28.35	-13	14,454	-0.09%
2019/11/07	0	0.00	1	27.65	27.40	-1	14,066	-0.01%
2019/11/06	10	27.15	0	0.00	27.25	10	13,955	0.07%
2019/11/05	16	27.70	0	0.00	27.85	16	13,638	0.12%
2019/11/04	5	28.40	1.3	28.37	28.40	3.7	13,530	0.03%
2019/10/31	0	0.00	29.1	27.91	27.95	-29.1	13,405	-0.22%
2019/10/30	20	27.24	1	27.20	27.45	19	13,076	0.15%
2019/10/29	10	27.25	0	0.00	27.40	10	13,054	0.08%
2019/10/24	2	27.25	0	0.00	27.35	2	12,854	0.02%
2019/10/23	0	0.00	11.6	27.11	27.20	-11.6	12,839	-0.09%
2019/10/22	0	0.00	6	26.95	26.85	-6	12,684	-0.05%
2019/10/17	0	0.00	2	26.45	26.50	-2	13,667	-0.01%
2019/10/16	0	0.00	12	26.30	26.50	-12	13,844	-0.09%
2019/10/15	1	26.20	1	26.40	26.20	0	13,844	0.00%
2019/10/14	10	26.25	0	0.00	26.30	10	13,859	0.07%
2019/10/09	2	26.18	10	26.30	26.10	-8	13,797	-0.06%
2019/10/08	4	26.20	2	26.25	26.25	2	13,737	0.01%
2019/10/07	5	26.18	0	0.00	26.20	5	13,745	0.04%
2019/10/04	5	26.10	2	26.10	26.15	3	13,782	0.02%
2019/10/03	0	0.00	15	25.15	25.90	-15	13,608	-0.11%
2019/10/02	0	0.00	1	25.50	25.50	-1	13,621	-0.01%
2019/10/01	1	25.65	0	0.00	25.70	1	13,533	0.01%
2019/09/27	27	25.21	2	25.25	25.05	25	13,417	0.19%
2019/09/26	1	25.90	0	0.00	26.00	1	13,272	0.01%
2019/09/25	0.1	26.05	0.2	26.05	26.20	-0.1	13,181	0.00%
2019/09/24	1	26.25	6	26.49	26.10	-5	13,081	-0.04%
2019/09/23	0	0.00	27	25.77	26.00	-27	12,571	-0.21%
2019/09/20	0	0.00	1	25.24	25.20	-1	12,048	-0.01%
2019/09/19	1	25.30	1	25.20	25.15	0	11,799	0.00%
2019/09/18	2	25.10	0	0.00	25.15	2	11,715	0.02%
2019/09/16	0.1	24.40	0	0.00	24.50	0.1	11,464	0.00%
2019/09/11	2	25.00	0	0.00	24.95	2	11,491	0.02%
2019/09/10	0	0.00	2	25.08	25.10	-2	11,467	-0.02%
2019/09/06	3	24.98	0	0.00	25.00	3	11,269	0.03%
2019/09/04	0	0.00	1	24.80	24.85	-1	11,087	-0.01%
2019/09/03	15	24.70	6	24.81	24.75	9	11,124	0.08%
2019/09/02	0	0.00	9	25.03	24.80	-9	11,532	-0.08%
2019/08/30	0	0.00	17	24.81	24.90	-17	11,450	-0.15%
2019/08/27	12	24.38	0	0.00	24.40	12	11,426	0.11%
2019/08/22	0	0.00	13	24.38	24.55	-13	11,966	-0.11%
2019/08/21	0	0.00	5	24.28	24.35	-5	12,028	-0.04%
2019/08/20	2	24.10	3	24.10	24.25	-1	11,908	-0.01%
2019/08/15	1	23.20	1	23.30	23.50	0	11,715	0.00%
2019/08/14	1	23.55	0	0.00	23.55	1	11,736	0.01%
2019/08/13	0	0.00	1	23.30	23.35	-1	11,695	-0.01%
2019/08/06	1	22.30	0	0.00	22.30	1	12,198	0.01%
2019/08/05	0	0.00	12	22.49	22.45	-12	12,441	-0.10%
2019/08/02	3	22.90	0	0.00	22.80	3	12,476	0.02%
2019/07/31	1	23.35	1.3	23.46	23.30	-0.3	12,473	0.00%
2019/07/30	2	23.60	0	0.00	23.55	2	12,454	0.02%
2019/07/29	1	23.20	0	0.00	23.45	1	12,455	0.01%
2019/07/26	2	23.43	0	0.00	23.40	2	12,371	0.02%
2019/07/25	1	23.95	0	0.00	23.85	1	12,380	0.01%
2019/07/24	5	24.43	0	0.00	24.15	5	12,430	0.04%
2019/07/22	13	23.80	0	0.00	23.70	13	12,132	0.11%
2019/07/19	10	25.30	6	25.35	25.30	4	11,735	0.03%
2019/07/18	10	25.20	0	0.00	25.10	10	11,203	0.09%
2019/07/17	0	0.00	13	25.25	25.00	-13	11,151	-0.12%
2019/07/15	0	0.00	2	25.05	25.05	-2	11,285	-0.02%
2019/07/12	10	25.15	0	0.00	25.05	10	11,573	0.09%
2019/07/10	0	0.00	2	24.40	24.75	-2	12,204	-0.02%
2019/07/08	20	24.40	3	24.47	24.50	17	12,482	0.14%
2019/07/03	0	0.00	3	24.13	24.15	-3	13,292	-0.02%
2019/07/01	2.1	24.35	0	0.00	24.30	2.1	14,354	0.01%
2019/06/28	2	24.13	0	0.00	24.20	2	14,718	0.01%
2019/06/27	0	0.00	2	24.20	24.30	-2	14,990	-0.01%
2019/06/21	0	23.95	0	0.00	23.95	0	18,037	0.00%
2019/06/20	0	0.00	1	24.05	23.95	-1	18,336	-0.01%
2019/06/18	0	0.00	0.8	23.70	23.80	-0.8	18,355	0.00%
2019/06/13	0	23.75	0	0.00	23.75	0	18,569	0.00%
2019/06/12	0	0.00	1	23.90	23.90	-1	18,891	-0.01%
2019/06/11	1	23.75	0	0.00	23.80	1	18,974	0.01%
2019/06/10	1	24.05	9	24.27	24.10	-8	18,880	-0.04%
2019/06/06	0	22.95	0	0.00	22.85	0	18,457	0.00%
2019/06/05	0	0.00	1	22.80	22.95	-1	18,424	-0.01%
2019/06/03	5	22.60	5	22.30	22.15	0	18,382	0.00%
2019/05/31	5	22.24	3	22.50	22.50	2	18,145	0.01%
2019/05/30	0	0.00	1	23.45	23.40	-1	17,344	-0.01%
2019/05/29	1	23.20	0	0.00	23.10	1	17,420	0.01%
2019/05/28	1	23.50	0	0.00	23.80	1	17,369	0.01%
2019/05/24	1	23.30	0	0.00	22.95	1	17,216	0.01%
2019/05/22	0	0.00	0.1	23.00	22.95	-0.1	17,059	0.00%
2019/05/21	0	0.00	2	22.55	22.95	-2	17,077	-0.01%
2019/05/17	2	22.63	0	0.00	22.55	2	16,891	0.01%
2019/05/16	2	22.90	0	0.00	23.00	2	16,731	0.01%
2019/05/14	8	23.30	16	22.40	23.20	-8	16,539	-0.05%
2019/05/13	12	23.36	0	0.00	23.05	12	16,265	0.07%
2019/05/10	5.1	24.30	2	24.50	24.55	3.1	15,941	0.02%
2019/05/09	0	0.00	15	24.60	24.55	-15	15,889	-0.09%
2019/05/03	0	25.50	0	0.00	25.65	0	16,426	0.00%
2019/05/02	2	25.50	0	0.00	25.55	2	16,404	0.01%
2019/04/30	0	0.00	7	25.26	25.60	-7	16,271	-0.04%
2019/04/29	2	25.00	0	0.00	24.95	2	16,103	0.01%
2019/04/25	1	25.30	0	0.00	25.35	1	16,093	0.01%
2019/04/24	1	25.44	0	0.00	25.25	1	16,042	0.01%
2019/04/22	0	0.00	2	25.49	25.15	-2	15,843	-0.01%
2019/04/19	0	0.00	1	25.30	25.35	-1	15,637	-0.01%
2019/04/18	6	26.04	12.1	25.95	25.70	-6.1	15,442	-0.04%
2019/04/16	1	25.60	1	25.90	26.00	0	14,747	0.00%
2019/04/15	0	0.00	2	25.45	25.45	-2	14,327	-0.01%
2019/04/12	2	25.35	0	0.00	25.20	2	14,136	0.01%
2019/04/11	6	25.20	2	25.20	25.25	4	13,960	0.03%
2019/04/10	0	0.00	1	25.00	25.15	-1	13,627	-0.01%
2019/04/09	1	24.90	4	24.85	24.90	-3	13,305	-0.02%
2019/04/08	6	25.04	3	25.10	25.10	3	12,986	0.02%
2019/04/03	4	24.65	9	24.59	24.60	-5	12,377	-0.04%
2019/04/02	4	24.11	3	24.13	24.15	1	11,849	0.01%
2019/03/29	1	23.95	23	23.80	23.70	-22	11,079	-0.20%
2019/03/27	11	23.43	23.1	23.84	23.75	-12.1	10,385	-0.12%
2019/03/26	28	22.69	10	22.83	22.95	18	8,924	0.20%
2019/03/25	9	22.20	5	22.10	22.25	4	7,985	0.05%
2019/03/08	0	0.00	4	20.70	20.65	-4	6,954	-0.06%
2019/03/04	0.1	21.30	0	0.00	21.25	0.1	7,118	0.00%
2019/02/26	5	21.35	0	0.00	21.30	5	6,949	0.07%
2019/02/25	5	21.35	5	21.40	21.40	0	6,886	0.00%
2019/02/20	0	0.00	1	21.15	21.20	-1	7,015	-0.01%
2019/02/19	0.5	21.15	0	0.00	21.15	0.5	7,018	0.01%
2019/02/14	5	21.00	1	21.10	21.00	4	7,261	0.06%
2019/02/13	8	21.26	0	0.00	21.15	8	7,309	0.11%
2019/01/30	0	0.00	1	21.20	21.10	-1	7,106	-0.01%
2019/01/28	11	21.32	1	21.30	21.30	10	7,115	0.14%
2019/01/25	5.1	20.66	12	21.00	21.30	-6.9	7,064	-0.10%
2019/01/24	1	20.10	3	20.05	20.50	-2	6,412	-0.03%
2019/01/23	10	19.85	0	0.00	20.00	10	6,466	0.15%
2019/01/22	0	0.00	1	20.00	20.00	-1	6,447	-0.02%
2019/01/21	2	19.85	0	0.00	20.00	2	6,511	0.03%
2019/01/17	0	0.00	4	19.80	19.80	-4	6,717	-0.06%
2019/01/16	3	19.65	0	0.00	19.75	3	6,767	0.04%
2019/01/14	0	0.00	2	19.35	19.40	-2	6,741	-0.03%
2019/01/11	10	19.33	5	19.35	19.35	5	6,793	0.07%
2019/01/08	3	19.05	3	19.00	19.00	0	6,849	0.00%
2019/01/07	0	0.00	14	19.09	19.15	-14	6,925	-0.20%
2019/01/02	0.1	18.95	0	0.00	18.90	0.1	7,684	0.00%
2018/12/28	0	0.00	1	19.05	19.10	-1	7,901	-0.01%
2018/12/25	1	18.75	0	0.00	18.75	1	8,407	0.01%
2018/12/18	0	0.00	1	18.80	18.75	-1	8,614	-0.01%
2018/12/17	2	19.05	2	19.10	19.10	0	8,654	0.00%
2018/12/14	4	19.05	0.1	19.20	19.20	3.9	8,665	0.04%
2018/12/13	0	0.00	3	19.15	19.25	-3	8,785	-0.03%
2018/12/12	0.5	19.10	0	0.00	19.10	0.5	9,116	0.01%
2018/12/11	1	18.65	0	0.00	18.60	1	9,268	0.01%
2018/12/10	1	18.75	2	18.95	18.85	-1	9,419	-0.01%
2018/12/07	2	19.30	2	19.20	19.10	0	9,415	0.00%
2018/12/06	1	19.05	1	19.45	19.00	0	9,480	0.00%
2018/12/05	2.1	19.70	0	0.00	19.70	2.1	9,434	0.02%
2018/12/04	0	0.00	7	20.06	20.15	-7	9,642	-0.07%
2018/12/03	2	19.95	1	19.95	20.10	1	9,660	0.01%
2018/11/29	3	19.55	5	19.60	19.55	-2	9,462	-0.02%
2018/11/27	0	0.00	12	19.20	19.45	-12	9,359	-0.13%
2018/11/26	0.1	18.95	15	18.95	18.95	-15	9,379	-0.16%
2018/11/21	2	18.80	0	0.00	18.80	2	9,487	0.02%
2018/11/19	0	0.00	5	19.60	19.70	-5	9,441	-0.05%
2018/11/16	0	0.00	14	19.15	19.35	-14	9,402	-0.15%
2018/11/15	10	19.20	7	19.10	19.30	3	9,380	0.03%
2018/11/14	10	18.50	0	0.00	18.55	10	9,240	0.11%
2018/11/02	23	18.49	2	18.55	18.55	21	9,374	0.22%
2018/11/01	0	0.00	2	18.85	19.00	-2	9,231	-0.02%
2018/10/31	0.1	18.90	22	18.51	18.90	-22	9,220	-0.24%
2018/10/29	0	0.00	10	18.15	18.05	-10	9,168	-0.11%
2018/10/26	21	17.88	13	18.14	18.20	8	9,224	0.09%
2018/10/25	3	17.37	5	17.80	17.80	-2	9,478	-0.02%
2018/10/24	10	17.75	10	17.90	17.85	0	9,787	0.00%
2018/10/22	5	17.65	0	0.00	17.50	5	10,013	0.05%
2018/10/19	1	17.25	1	17.30	17.55	0	10,149	0.00%
2018/10/17	1.1	17.84	0	0.00	17.55	1.1	10,214	0.01%
2018/10/16	3	17.70	0.1	17.70	17.50	2.9	10,373	0.03%
2018/10/15	7	17.74	0	0.00	17.75	7	10,421	0.07%
2018/10/12	9	17.63	7	17.54	17.90	2	10,633	0.02%
2018/10/11	12	17.32	16	17.16	17.00	-4	10,687	-0.04%
2018/10/09	0	0.00	5	18.20	18.20	-5	10,898	-0.05%
2018/10/08	7	18.31	11	18.18	18.25	-4	10,918	-0.04%
2018/10/05	7	18.61	18	18.79	18.65	-11	10,818	-0.10%
2018/10/04	3	19.52	0	0.00	19.50	3	10,568	0.03%
2018/10/01	0	20.00	0	0.00	19.90	0	10,760	0.00%
2018/09/27	0	0.00	0	20.05	19.95	0	11,632	0.00%
2018/09/25	0	0.00	8	19.80	19.95	-8	11,850	-0.07%
2018/09/19	1.7	19.82	6	19.80	19.75	-4.3	12,040	-0.04%
2018/09/18	10	19.57	1	19.85	19.55	9	12,009	0.07%
2018/09/17	13	20.12	6	20.11	20.10	7	11,833	0.06%
2018/09/14	6	20.25	3	20.50	20.50	3	11,705	0.03%
2018/09/12	2	20.37	0	0.00	20.20	2	11,603	0.02%
2018/09/11	1	20.55	0	0.00	20.50	1	11,681	0.01%
2018/09/10	7	20.54	0	0.00	20.20	7	11,925	0.06%
2018/09/07	1	21.20	2	21.25	21.20	-1	11,970	-0.01%
2018/08/30	11.2	21.66	10	21.80	21.70	1.2	12,372	0.01%
2018/08/29	10	21.64	0	0.00	21.70	10	12,476	0.08%
2018/08/28	0	0.00	3	21.45	21.45	-3	12,600	-0.02%
2018/08/27	1	21.30	0	0.00	21.35	1	12,847	0.01%
2018/08/24	2	21.25	0	0.00	21.30	2	12,975	0.02%
2018/08/22	1	21.35	0	0.00	21.35	1	13,642	0.01%
2018/08/21	0	0.00	1	21.30	21.40	-1	13,769	-0.01%
2018/08/20	4	21.24	0	0.00	21.20	4	13,840	0.03%
2018/08/17	2	21.35	0	0.00	21.20	2	13,924	0.01%
2018/08/16	4	21.35	0	0.00	21.35	4	13,968	0.03%
2018/08/15	7	21.68	5	21.55	21.55	2	14,117	0.01%
2018/08/14	3	21.65	0	0.00	21.65	3	14,316	0.02%
2018/08/13	4	21.96	0	0.00	21.85	4	14,557	0.03%
2018/08/10	1	22.35	0	0.00	22.40	1	14,547	0.01%
2018/08/09	2.1	22.35	0	0.00	22.35	2.1	14,676	0.01%
2018/08/07	3	22.42	2	22.40	22.40	1	15,364	0.01%
2018/08/06	1	22.35	0	0.00	22.45	1	15,582	0.01%
2018/08/03	3	22.30	1	22.20	22.30	2	15,806	0.01%
2018/08/02	3	22.23	0	0.00	22.10	3	16,078	0.02%
2018/08/01	4	22.29	0	0.00	22.35	4	16,048	0.02%
2018/07/31	2	23.65	31	23.60	23.65	-29	15,791	-0.18%
2018/07/30	0	0.00	2	23.40	23.40	-2	15,655	-0.01%
2018/07/27	3	23.40	3	23.30	23.35	0	15,678	0.00%
2018/07/26	4	22.99	0	0.00	23.15	4	15,728	0.03%
2018/07/25	1	23.10	0	0.00	23.05	1	15,648	0.01%
2018/07/23	2	23.00	0	0.00	22.90	2	15,822	0.01%
2018/07/20	2	23.43	0	0.00	23.25	2	15,862	0.01%
2018/07/19	3	23.60	0	0.00	23.55	3	16,044	0.02%
2018/07/18	53	23.84	60	23.58	23.70	-7	15,892	-0.04%
2018/07/17	0	0.00	32	23.62	23.80	-32	15,644	-0.20%
2018/07/16	1	22.70	0	0.00	22.70	1	15,094	0.01%
2018/07/13	20	21.90	20	22.35	22.35	0	15,059	0.00%
2018/07/12	1	21.80	0	0.00	21.80	1	15,147	0.01%
2018/07/11	1	21.75	0	0.00	21.80	1	15,255	0.01%
2018/07/10	1	22.00	20	22.05	22.00	-19	15,253	-0.12%
2018/07/09	10	21.75	0	0.00	21.80	10	15,391	0.06%
2018/07/06	1	21.50	0	0.00	21.70	1	15,456	0.01%
2018/07/05	4	21.83	1	21.80	21.70	3	15,376	0.02%
2018/07/04	1	22.20	0	0.00	22.20	1	14,874	0.01%
2018/07/03	1	22.30	0	0.00	22.25	1	15,032	0.01%
2018/07/02	1	22.45	0	0.00	22.40	1	15,382	0.01%
2018/06/28	1	22.30	1	22.30	22.40	0	15,465	0.00%
2018/06/27	2	22.45	0	0.00	22.40	2	15,426	0.01%
2018/06/26	6	22.36	0	0.00	22.40	6	15,570	0.04%
2018/06/25	10	22.70	0	0.00	22.70	10	15,507	0.06%
2018/06/22	11	22.75	15	22.76	22.75	-4	15,831	-0.03%
2018/06/20	0	0.00	10	23.00	23.00	-10	16,519	-0.06%
2018/06/19	1	22.90	0	0.00	22.85	1	16,672	0.01%
2018/06/15	9	23.29	10	23.45	23.20	-1	16,733	-0.01%
2018/06/14	0	0.00	1	23.40	23.40	-1	17,218	-0.01%
2018/06/13	0	0.00	21	23.53	23.35	-21	17,619	-0.12%
2018/06/12	2	23.33	0	0.00	23.30	2	18,671	0.01%
2018/06/11	70	23.50	1	23.50	23.55	69	20,223	0.34%
2018/06/07	2	23.45	4	23.55	23.45	-2	22,369	-0.01%
2018/06/05	2	23.33	1	23.45	23.30	1	24,055	0.00%
2018/06/04	2	23.20	12	23.44	23.55	-10	24,033	-0.04%
2018/06/01	5	23.00	103	23.05	23.05	-98	23,845	-0.41%	大賣/
2018/05/31	105	22.84	110	23.04	22.55	-5	23,872	-0.02%	大買/大賣/
2018/05/30	103	22.85	0	0.00	22.80	103	23,589	0.44%	大買/鉅額交易
2018/05/29	4	23.18	2	23.25	23.15	2	23,434	0.01%
2018/05/28	10	23.35	20	23.30	23.35	-10	23,602	-0.04%
2018/05/25	2	23.33	3	23.35	23.30	-1	23,917	0.00%
2018/05/24	1	23.20	1.1	23.21	23.20	-0.1	23,928	0.00%
2018/05/23	2	23.23	0	0.00	23.20	2	24,156	0.01%
2018/05/22	3	23.60	0	0.00	23.50	3	24,376	0.01%
2018/05/21	10	23.65	11	23.54	23.40	-1	24,612	0.00%
2018/05/18	3	23.08	0	0.00	23.00	3	24,392	0.01%
2018/05/17	1	23.20	1	23.40	23.10	0	24,439	0.00%
2018/05/16	2	23.15	1	23.20	23.10	1	24,409	0.00%
2018/05/15	34	23.38	0	0.00	23.15	34	24,301	0.14%
2018/05/14	0	0.00	12	23.53	23.65	-12	24,389	-0.05%
2018/05/11	10	23.15	0	0.00	23.15	10	24,251	0.04%
2018/05/10	0	0.00	2	23.40	23.45	-2	24,106	-0.01%
2018/05/09	0	0.00	1	24.05	23.70	-1	23,902	0.00%
2018/05/08	1	23.85	0	0.00	23.85	1	23,948	0.00%
2018/05/07	0	0.00	1	24.20	24.20	-1	23,954	0.00%
2018/05/04	0	0.00	1	23.50	23.40	-1	23,702	0.00%
2018/05/03	0	23.80	0	0.00	23.80	0	23,644	0.00%
2018/04/27	5	23.56	6	23.48	23.65	-1	24,545	0.00%
2018/04/26	2	23.70	1.1	23.79	23.60	0.9	24,717	0.00%
2018/04/25	0	0.00	1	23.80	23.50	-1	24,570	0.00%
2018/04/24	4	23.81	0	0.00	23.70	4	24,487	0.02%
2018/04/20	3	24.03	0	0.00	23.90	3	24,556	0.01%
2018/04/19	15	24.00	0	0.00	24.25	15	24,474	0.06%
2018/04/18	5	24.06	0	0.00	23.85	5	24,724	0.02%
2018/04/17	5	24.20	1	24.20	24.25	4	24,596	0.02%
2018/04/16	0	0.00	1	23.75	23.70	-1	24,490	0.00%
2018/04/13	1.3	23.96	4	23.89	23.80	-2.7	24,455	-0.01%
2018/04/12	1	24.15	0	0.00	24.10	1	24,326	0.00%
2018/04/11	2	24.10	0	0.00	23.95	2	24,117	0.01%
2018/04/10	0	0.00	2	23.93	23.70	-2	24,125	-0.01%
2018/04/09	2	24.05	2	23.70	23.70	0	24,069	0.00%
2018/04/03	5	24.17	0	0.00	24.00	5	23,986	0.02%
2018/04/02	3	24.65	2	24.78	24.55	1	23,704	0.00%
2018/03/31	2	24.98	0	0.00	24.90	2	23,582	0.01%
2018/03/30	1	25.20	0	0.00	25.05	1	23,678	0.00%
2018/03/29	1	24.95	0	0.00	24.95	1	24,073	0.00%
2018/03/27	3	25.50	6	25.72	25.70	-3	24,099	-0.01%
2018/03/26	0	0.00	1	25.20	25.30	-1	23,784	0.00%
2018/03/23	12	25.02	0	0.00	24.85	12	23,601	0.05%
2018/03/22	7	25.94	1	25.65	25.65	6	23,300	0.03%
2018/03/21	1	26.30	3	26.10	26.10	-2	23,131	-0.01%
2018/03/20	17	25.80	6	25.94	26.10	11	22,992	0.05%
2018/03/19	3	25.50	0	0.00	25.45	3	22,381	0.01%
2018/03/16	28	26.24	3	25.62	25.60	25	21,994	0.11%
2018/03/15	5	26.14	10	26.01	26.50	-5	20,982	-0.02%
2018/03/14	31	27.70	17	27.21	26.95	14	19,735	0.07%
2018/03/13	5	27.55	7	27.30	27.35	-2	18,270	-0.01%
2018/03/12	2.1	27.40	29	27.47	27.35	-27	18,033	-0.15%
2018/03/09	7	25.42	12	25.47	25.40	-5	17,233	-0.03%
2018/03/08	2	24.70	2	24.65	24.65	0	16,926	0.00%
2018/03/07	2	24.65	2	24.65	24.65	0	17,100	0.00%
2018/03/06	4	24.95	9	24.84	24.70	-5	17,400	-0.03%
2018/03/05	22	24.69	2	24.85	24.85	20	17,663	0.11%
2018/03/01	1	24.90	1.8	24.73	24.90	-0.8	18,081	0.00%
2018/02/26	4	24.65	4	24.30	24.30	0	17,819	0.00%
2018/02/23	4.1	24.56	3	24.60	24.60	1.1	17,854	0.01%
2018/02/21	0.1	24.40	6	24.07	24.40	-6	17,949	-0.03%
2018/02/12	1	22.90	0	0.00	22.90	1	17,734	0.01%
2018/02/09	2	22.70	0	0.00	22.70	2	17,712	0.01%
2018/02/08	3	23.17	2	23.00	23.00	1	17,831	0.01%
2018/02/07	2	23.00	2	23.00	23.15	0	18,124	0.00%
2018/02/06	6	22.52	25	23.18	22.35	-19	18,107	-0.10%
2018/02/05	1	23.80	0	0.00	23.80	1	17,883	0.01%
2018/02/02	2	24.25	5	24.25	24.20	-3	17,896	-0.02%
2018/02/01	0	0.00	2	24.40	24.20	-2	18,009	-0.01%
2018/01/31	0.1	24.50	0	0.00	24.50	0.1	18,379	0.00%
2018/01/30	2	24.50	9	24.50	24.45	-7	18,443	-0.04%
2018/01/26	3	24.32	2	24.40	24.40	1	18,949	0.01%
2018/01/25	3	24.98	0	0.00	24.60	3	19,017	0.02%
2018/01/24	7	25.24	0	0.00	25.10	7	18,883	0.04%
2018/01/23	0	0.00	4	24.71	24.90	-4	18,534	-0.02%
2018/01/22	0.1	24.30	9	24.26	24.30	-8.9	17,952	-0.05%
2018/01/19	3	23.80	2	23.80	23.80	1	17,668	0.01%
2018/01/18	0	0.00	3	23.95	23.75	-3	17,594	-0.02%
2018/01/15	5	23.80	0	0.00	23.95	5	18,096	0.03%
2018/01/12	22	23.94	22	23.92	23.90	0	18,147	0.00%
2018/01/11	2	23.40	2	23.45	23.45	0	17,943	0.00%
2018/01/10	7	23.25	0	0.00	23.30	7	18,097	0.04%
2018/01/08	1	23.50	0	0.00	23.55	1	18,700	0.01%
2018/01/05	0	0.00	0.6	23.65	23.65	-0.6	18,757	0.00%
2018/01/03	2	23.73	0	0.00	23.60	2	19,036	0.01%
2018/01/02	13	23.90	4	23.73	23.80	9	18,881	0.05%