正文 (4906)-元大-文心券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.65
漲跌
▲0.20
漲幅
+0.56%
成交量
1,382張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－元大-文心券商分點個股進出

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

元大-文心券商分點個股進出
元大-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	10	35.18	35.45	-10	5,100	-0.20%
2024/11/20	1.1	35.30	0	0.00	35.00	1.1	5,263	0.02%
2024/11/15	0	0.00	1	35.60	35.70	-1	5,789	-0.02%
2024/11/14	0	0.00	2	35.75	35.50	-2	6,041	-0.03%
2024/11/12	0	0.00	1	35.60	35.80	-1	6,106	-0.02%
2024/11/11	13	35.52	0	0.00	35.45	13	6,139	0.21%
2024/11/07	6	37.27	6	37.24	37.45	0	6,205	0.00%
2024/11/04	0	0.00	1	36.40	36.35	-1	6,384	-0.02%
2024/10/30	5	35.50	3	35.85	35.55	2	6,605	0.03%
2024/10/28	6	36.54	0.2	36.90	36.50	5.8	6,811	0.09%
2024/10/25	3	36.68	0	0.00	36.65	3	6,912	0.04%
2024/10/24	0	0.00	1	36.90	36.90	-1	7,031	-0.01%
2024/10/22	0	0.00	1	37.05	37.15	-1	7,342	-0.01%
2024/10/21	1	36.55	8	36.94	37.00	-7	7,589	-0.09%
2024/10/18	8	36.52	0	0.00	36.35	8	7,954	0.10%
2024/10/17	6.5	36.94	0	0.00	36.70	6.5	8,475	0.08%
2024/10/16	0	0.00	8.3	37.76	37.80	-8.3	9,115	-0.09%
2024/10/15	3	36.75	2	37.10	36.25	1	9,745	0.01%
2024/10/14	0	0.00	1	36.00	36.95	-1	9,846	-0.01%
2024/10/11	22.2	36.31	0	0.00	36.15	22.2	10,022	0.22%
2024/10/09	8	38.37	0	0.00	38.05	8	10,254	0.08%
2024/10/08	1	37.95	1	37.80	37.85	0	10,677	0.00%
2024/10/07	10	38.85	1	39.00	38.75	9	11,313	0.08%
2024/10/04	3	38.15	0	0.00	38.15	3	11,749	0.03%
2024/10/01	2	38.50	0	0.00	38.60	2	11,972	0.02%
2024/09/30	6	38.66	0	0.00	38.35	6	12,181	0.05%
2024/09/27	2	39.73	0	0.00	39.40	2	12,823	0.02%
2024/09/26	1	40.05	0	0.00	39.95	1	13,932	0.01%
2024/09/23	0	40.35	3	40.05	40.20	-3	13,964	-0.02%
2024/09/20	1	40.50	0	0.00	40.50	1	14,079	0.01%
2024/09/19	3	40.85	0	0.00	40.80	3	14,123	0.02%
2024/09/18	4	41.25	1	40.80	40.85	3	14,161	0.02%
2024/09/16	0	0.00	5	42.00	41.90	-5	14,162	-0.04%
2024/09/13	2	40.25	5.5	40.47	40.40	-3.5	14,045	-0.02%
2024/09/12	0	0.00	5	39.00	39.05	-5	14,037	-0.04%
2024/09/11	6.1	38.67	0	0.00	38.35	6.1	14,124	0.04%
2024/09/10	3	39.30	1	39.30	39.10	2	14,167	0.01%
2024/09/09	1.1	38.76	0	0.00	39.95	1.1	14,255	0.01%
2024/09/06	3	39.55	7	39.78	39.50	-4	14,386	-0.03%
2024/09/05	10.1	40.20	6	39.74	39.50	4.1	14,642	0.03%
2024/09/04	6.4	41.10	33	41.04	40.85	-26.6	14,752	-0.18%
2024/09/03	46.1	43.19	41.1	42.90	42.70	5	14,838	0.03%
2024/09/02	1.2	43.88	5	43.89	42.85	-3.8	14,807	-0.03%
2024/08/30	6	43.08	9	42.78	42.30	-3	14,724	-0.02%
2024/08/29	0	0.00	4	42.88	43.05	-4	14,816	-0.03%
2024/08/28	6	43.01	12	43.13	42.85	-6	14,827	-0.04%
2024/08/27	4	42.80	10	43.00	42.90	-6	14,992	-0.04%
2024/08/26	4	43.22	3	43.08	42.45	1	15,190	0.01%
2024/08/23	10	42.42	3	42.40	42.60	7	15,315	0.05%
2024/08/22	1	41.95	7	42.34	42.20	-6	15,511	-0.04%
2024/08/21	3	42.30	10	42.16	42.25	-7	15,930	-0.04%
2024/08/20	12	41.23	2	41.20	41.10	10	15,710	0.06%
2024/08/19	10	41.59	11	41.17	41.20	-1	15,663	-0.01%
2024/08/16	6	39.99	2	39.85	40.10	4	15,746	0.03%
2024/08/15	1	38.05	1	37.65	37.50	0	15,577	0.00%
2024/08/14	1	38.10	5	38.10	38.15	-4	15,865	-0.03%
2024/08/13	2	37.85	2	37.75	38.25	0	15,846	0.00%
2024/08/12	2.2	37.90	7	37.80	37.90	-4.8	15,803	-0.03%
2024/08/09	22	38.96	2	39.50	38.50	20	15,715	0.13%
2024/08/08	1	38.70	2	38.88	38.50	-1	15,647	-0.01%
2024/08/07	4	39.05	1	38.90	39.20	3	15,622	0.02%
2024/08/06	3	37.33	4	38.21	37.75	-1	15,532	-0.01%
2024/08/05	8	37.51	0	0.00	37.50	8	15,367	0.05%
2024/08/02	2	42.35	38	41.65	41.65	-36	15,212	-0.24%
2024/08/01	6	43.78	4	43.73	44.00	2	15,144	0.01%
2024/07/31	3	43.07	0	0.00	42.55	3	14,978	0.02%
2024/07/30	3	41.83	4	42.41	42.95	-1	14,908	-0.01%
2024/07/29	1	41.80	1	43.15	41.10	0	14,790	0.00%
2024/07/26	2.1	42.10	6	42.32	42.45	-3.9	14,669	-0.03%
2024/07/23	5	42.58	11.3	42.72	43.45	-6.3	14,559	-0.04%
2024/07/22	6	42.30	6	41.83	41.30	0	14,346	0.00%
2024/07/19	9	44.21	16	44.30	44.30	-7	14,073	-0.05%
2024/07/18	18.3	44.70	34.1	44.91	44.00	-15.8	13,700	-0.12%
2024/07/17	18.1	45.07	10	43.92	43.50	8.1	13,161	0.06%
2024/07/16	24	44.16	41.3	45.24	45.80	-17.3	12,452	-0.14%
2024/07/15	3	42.48	3	41.60	41.65	0	11,813	0.00%
2024/07/12	3.5	42.25	1	42.05	42.45	2.5	11,688	0.02%
2024/07/11	10	43.34	9	43.12	43.55	1	11,503	0.01%
2024/07/10	7.1	42.39	22.1	41.83	42.45	-15	11,254	-0.13%
2024/07/09	79.2	41.69	55.3	41.48	40.95	24	10,835	0.22%
2024/07/08	8	41.01	14	40.69	41.00	-6	10,171	-0.06%
2024/07/05	12.3	40.19	11	40.44	39.80	1.3	9,743	0.01%
2024/07/04	28.4	39.38	9	39.35	39.35	19.4	9,578	0.20%
2024/07/03	67.5	40.64	24	40.53	39.80	43.5	9,408	0.46%
2024/07/02	9.6	40.41	67	40.09	40.60	-57.4	8,719	-0.66%
2024/06/28	1	36.90	0.1	37.05	36.80	0.9	7,598	0.01%
2024/06/27	0	0.00	0.1	37.30	36.85	-0.1	7,572	0.00%
2024/06/26	0	0.00	5.2	37.28	36.80	-5.2	7,530	-0.07%
2024/06/25	11	37.90	3	37.45	37.90	8	7,453	0.11%
2024/06/24	5	38.00	0	0.00	37.90	5	7,382	0.07%
2024/06/21	5	38.15	5	38.30	38.40	0	7,387	0.00%
2024/06/19	2	38.20	6	37.94	37.90	-4	7,330	-0.05%
2024/06/18	2	38.08	2	38.15	37.85	0	7,294	0.00%
2024/06/17	0	0.00	4	38.40	38.60	-4	7,249	-0.06%
2024/06/14	1	38.80	4	38.63	38.55	-3	7,214	-0.04%
2024/06/13	4	38.59	2	38.55	38.05	2	7,129	0.03%
2024/06/12	5.1	38.80	8	38.80	38.80	-3	7,069	-0.04%
2024/06/11	3.1	38.42	5	38.43	38.25	-1.9	6,908	-0.03%
2024/06/07	14	38.40	1	38.25	38.20	13	6,747	0.19%
2024/06/06	6	38.48	13	38.39	38.30	-7	6,627	-0.11%
2024/06/05	4	37.95	25.1	38.10	37.80	-21.1	6,419	-0.33%
2024/06/04	3	38.03	15	38.33	38.05	-12	6,414	-0.19%
2024/06/03	1	37.70	6	37.07	37.70	-5	6,453	-0.08%
2024/05/31	10	37.79	6	37.85	37.00	4	6,649	0.06%
2024/05/30	6	38.08	13	38.65	38.00	-7	7,831	-0.09%
2024/05/29	26	38.24	1	38.10	38.00	25	8,025	0.31%
2024/05/28	17.4	37.96	19	38.19	37.95	-1.6	7,758	-0.02%
2024/05/27	10	37.39	11	37.19	37.35	-1	7,378	-0.01%
2024/05/24	10	35.45	0	0.00	35.35	10	6,845	0.15%
2024/05/23	6	35.17	0	0.00	35.00	6	6,842	0.09%
2024/05/22	3	35.78	3	35.98	35.40	0	6,864	0.00%
2024/05/20	5	35.38	5	35.15	35.50	0	6,642	0.00%
2024/05/17	0	0.00	1	34.40	34.10	-1	6,333	-0.02%
2024/05/15	5	33.85	0	0.00	33.95	5	6,340	0.08%
2024/05/14	0	0.00	2	34.05	34.15	-2	6,384	-0.03%
2024/05/08	0	0.00	1	33.80	33.75	-1	6,787	-0.01%
2024/05/07	1	33.50	1	33.40	33.15	0	6,815	0.00%
2024/05/03	1	33.20	0	0.00	33.30	1	6,909	0.01%
2024/04/30	0	0.00	2	33.25	33.25	-2	7,018	-0.03%
2024/04/29	0	0.00	0.3	33.17	33.25	-0.3	7,071	0.00%
2024/04/26	0	0.00	0.1	32.70	32.80	-0.1	7,230	0.00%
2024/04/25	5	32.65	0	0.00	32.50	5	7,275	0.07%
2024/04/23	0	0.00	0.3	32.30	32.55	-0.3	7,404	0.00%
2024/04/19	1	32.20	0	0.00	32.20	1	7,766	0.01%
2024/04/17	1	32.95	0	0.00	32.95	1	7,742	0.01%
2024/04/16	3	32.80	0	0.00	32.70	3	7,740	0.04%
2024/04/15	1	34.15	0	0.00	34.10	1	7,693	0.01%
2024/04/12	2	34.63	1	34.55	34.55	1	7,674	0.01%
2024/04/11	1	34.55	0	0.00	34.65	1	7,676	0.01%
2024/04/10	2	34.55	0.2	34.65	34.70	1.8	7,709	0.02%
2024/04/09	3	34.17	0	0.00	34.05	3	7,659	0.04%
2024/04/08	1	34.05	0	0.00	34.05	1	7,608	0.01%
2024/04/03	1	33.95	0	0.00	33.95	1	7,608	0.01%
2024/04/02	1	34.15	0	0.00	34.10	1	7,621	0.01%
2024/03/28	4	34.31	0	0.00	34.20	4	7,639	0.05%
2024/03/27	1	34.40	0	0.00	34.40	1	7,680	0.01%
2024/03/26	4	34.73	0	0.00	34.40	4	7,678	0.05%
2024/03/25	10	35.20	0	0.00	35.30	10	7,627	0.13%
2024/03/22	5	35.05	2	35.10	35.10	3	7,653	0.04%
2024/03/19	2	35.23	0	0.00	35.00	2	7,974	0.03%
2024/03/15	0	34.80	2	34.68	34.30	-2	8,602	-0.02%
2024/03/14	3	35.08	11.2	35.02	34.90	-8.2	8,679	-0.09%
2024/03/13	3	35.67	1	35.65	35.65	2	8,912	0.02%
2024/03/12	3	36.20	1	36.45	36.15	2	8,880	0.02%
2024/03/08	5	35.95	5	36.10	35.95	0	8,713	0.00%
2024/03/07	26	37.84	9.3	36.91	36.80	16.7	8,577	0.20%
2024/03/06	1	38.60	34	38.48	38.35	-33	8,253	-0.40%
2024/03/05	44.6	39.60	36	39.56	39.50	8.6	7,969	0.11%
2024/03/04	14	37.92	19.5	37.78	38.70	-5.5	6,493	-0.08%
2024/03/01	1	35.25	0	0.00	35.20	1	5,983	0.02%
2024/02/27	1	35.40	2	36.00	35.25	-1	5,974	-0.02%
2024/02/26	1	36.05	1	36.15	36.00	0	5,965	0.00%
2024/02/23	11	36.44	3	36.38	35.90	8	5,955	0.13%
2024/02/22	2	36.45	0	0.00	36.35	2	6,002	0.03%
2024/02/21	2	36.15	12	36.10	36.05	-10	5,965	-0.17%
2024/02/20	3	36.05	6	35.85	35.65	-3	5,938	-0.05%
2024/02/19	4	36.00	6	36.08	35.95	-2	5,940	-0.03%
2024/02/16	0	0.00	1	35.55	35.65	-1	5,922	-0.02%
2024/02/15	2.1	35.74	6	35.68	35.70	-3.9	5,925	-0.07%
2024/02/05	5	35.20	0	0.00	35.10	5	5,887	0.08%
2024/02/02	4.5	36.25	6	36.25	36.00	-1.5	5,862	-0.03%
2024/02/01	4	36.25	5	36.27	36.20	-1	5,732	-0.02%
2024/01/30	0	0.00	1	35.65	35.75	-1	5,649	-0.02%
2024/01/29	0	35.00	1	35.45	35.80	-1	5,636	-0.02%
2024/01/26	10	35.43	10	35.15	35.00	0	5,682	0.00%
2024/01/25	16	35.65	3	35.50	35.60	13	5,729	0.23%
2024/01/24	5	36.18	4	35.95	35.80	1	5,703	0.02%
2024/01/23	5	35.85	0	0.00	35.90	5	5,671	0.09%
2024/01/22	2	35.85	6.1	35.93	35.85	-4.1	5,625	-0.07%
2024/01/19	4	34.90	0	0.00	34.80	4	5,467	0.07%
2024/01/18	7	34.55	0	0.00	35.20	7	5,445	0.13%
2024/01/17	3	35.68	3	35.28	35.35	0	5,398	0.00%
2024/01/16	2	36.13	10	35.92	36.00	-8	5,340	-0.15%
2024/01/15	7	34.60	0	0.00	35.00	7	5,112	0.14%
2024/01/12	0	0.00	1	33.70	33.50	-1	5,002	-0.02%
2024/01/11	1	33.45	0	0.00	33.75	1	5,018	0.02%
2024/01/10	6	33.34	0	0.00	33.45	6	5,067	0.12%
2024/01/09	10	33.90	11	33.37	33.25	-1	5,131	-0.02%
2024/01/08	6	33.90	0.1	34.00	33.75	6	5,171	0.12%
2024/01/05	1	33.90	5	33.70	33.65	-4	5,213	-0.08%
2024/01/04	2	34.03	8.5	33.84	33.85	-6.5	5,268	-0.12%
2024/01/03	1.3	34.16	0	0.00	34.15	1.3	5,289	0.02%
2024/01/02	9	34.69	0	0.00	34.70	9	5,278	0.17%
2023/12/29	21	34.50	0.1	34.60	34.50	20.9	5,341	0.39%
2023/12/28	11	34.75	11.2	34.70	34.80	-0.2	5,364	0.00%
2023/12/27	7	34.50	0.3	34.60	34.55	6.7	5,396	0.12%
2023/12/26	0.2	34.90	1	34.80	34.85	-0.8	5,538	-0.01%
2023/12/25	18	34.80	10	34.75	34.60	8	5,548	0.14%
2023/12/22	12	35.63	0	0.00	35.55	12	5,530	0.22%
2023/12/21	5	35.66	10	35.75	35.60	-5	5,535	-0.09%
2023/12/20	10	35.90	0.2	35.92	35.95	9.9	5,661	0.17%
2023/12/19	0	0.00	1	35.55	35.60	-1	5,672	-0.02%
2023/12/18	11.2	36.51	17	35.89	35.80	-5.8	5,740	-0.10%
2023/12/15	15	36.22	30	36.44	36.20	-15	5,810	-0.26%
2023/12/14	14	37.00	13.2	36.79	36.90	0.9	5,830	0.01%
2023/12/13	18	36.30	15	36.54	36.35	3	5,593	0.05%
2023/12/12	4	35.09	15	35.42	35.75	-11	5,399	-0.20%
2023/12/11	16.3	34.34	11	34.58	34.30	5.3	5,452	0.10%
2023/12/08	21	35.23	14.5	35.44	35.70	6.5	5,430	0.12%
2023/12/07	8	34.40	5	34.55	34.50	3	5,303	0.06%
2023/12/04	11	34.44	2	34.55	34.25	9	5,826	0.15%
2023/12/01	5	34.05	0	0.00	34.10	5	6,234	0.08%
2023/11/30	2	34.00	0	0.00	34.05	2	6,330	0.03%
2023/11/28	0	0.00	5	34.40	34.40	-5	6,905	-0.07%
2023/11/24	6	34.23	0	0.00	34.10	6	7,301	0.08%
2023/11/21	17	34.91	2	34.60	34.60	15	9,605	0.16%
2023/11/20	5	34.13	0	0.00	34.30	5	9,947	0.05%
2023/11/16	2	33.55	7	33.36	33.40	-5	10,727	-0.05%
2023/11/15	5	33.20	0	0.00	33.10	5	11,172	0.04%
2023/11/14	5	32.90	10	33.08	33.15	-5	11,272	-0.04%
2023/11/13	5	32.95	0	0.00	32.75	5	11,342	0.04%
2023/11/10	5	32.70	0	0.00	32.70	5	11,360	0.04%
2023/11/09	2	33.00	0	0.00	32.90	2	11,392	0.02%
2023/11/06	1.3	33.92	1	33.90	33.90	0.3	11,542	0.00%
2023/11/03	10	34.47	6	34.34	34.25	4	11,956	0.03%
2023/11/02	0	0.00	1	33.35	33.85	-1	11,934	-0.01%
2023/11/01	0.4	32.70	0	0.00	32.60	0.4	12,043	0.00%
2023/10/25	4	34.10	0	0.00	33.70	4	12,669	0.03%
2023/10/24	3	33.83	0	0.00	34.00	3	12,726	0.02%
2023/10/23	1	33.40	0	0.00	33.25	1	12,772	0.01%
2023/10/20	4	33.31	1	33.45	33.40	3	12,926	0.02%
2023/10/18	1	33.20	0	0.00	33.45	1	13,018	0.01%
2023/10/17	6	34.73	2	33.85	33.85	4	13,017	0.03%
2023/10/16	2	34.43	2.1	34.55	34.60	-0.1	13,098	0.00%
2023/10/12	2	35.55	2	35.78	35.90	0	13,254	0.00%
2023/10/11	3	35.95	0	0.00	36.00	3	13,271	0.02%
2023/10/06	1	36.90	0	0.00	36.70	1	13,344	0.01%
2023/10/04	4	36.56	2	36.50	36.60	2	13,391	0.01%
2023/10/03	2.1	37.52	1	37.35	37.15	1.1	13,538	0.01%
2023/10/02	1	37.80	3	37.45	37.85	-2	13,683	-0.01%
2023/09/28	0.1	36.45	0	0.00	36.45	0.1	13,866	0.00%
2023/09/27	4.1	36.66	4	36.70	36.70	0.1	14,035	0.00%
2023/09/26	1	37.65	4	37.60	37.25	-3	14,314	-0.02%
2023/09/25	2	37.50	8	37.36	37.60	-6	14,810	-0.04%
2023/09/22	1	36.15	2	35.23	36.05	-1	15,164	-0.01%
2023/09/21	6	35.78	5	35.95	35.65	1	15,371	0.01%
2023/09/20	8	37.11	1	37.30	36.60	7	15,626	0.04%
2023/09/19	7	37.74	3	37.45	37.35	4	15,530	0.03%
2023/09/18	2	37.18	3	37.15	37.10	-1	15,394	-0.01%
2023/09/15	1	37.25	3	37.85	37.05	-2	15,333	-0.01%
2023/09/14	10	38.25	5	38.11	38.05	5	15,132	0.03%
2023/09/13	17	37.35	11	37.48	37.70	6	14,807	0.04%
2023/09/12	4	37.13	8	37.24	37.45	-4	14,717	-0.03%
2023/09/11	14	36.45	0	0.00	36.25	14	14,568	0.10%
2023/09/08	4	36.71	2	36.73	37.00	2	14,723	0.01%
2023/09/07	9	37.11	9.5	36.94	37.05	-0.5	14,692	0.00%
2023/09/06	20	37.78	32	37.93	37.95	-12	14,398	-0.08%
2023/09/05	4	36.43	7	36.51	36.50	-3	13,995	-0.02%
2023/09/04	23	36.45	44	36.16	36.20	-21	13,935	-0.15%
2023/09/01	23	37.66	17	37.55	37.05	6	13,756	0.04%
2023/08/31	13.1	36.92	11	37.20	37.30	2.1	13,628	0.02%
2023/08/30	12	36.55	14	36.64	36.95	-2	13,760	-0.01%
2023/08/29	3	36.43	5	36.23	36.25	-2	13,590	-0.01%
2023/08/28	38	37.76	61	37.17	35.90	-23	13,326	-0.17%
2023/08/25	18	37.03	48	36.82	37.50	-30	12,166	-0.25%
2023/08/24	43	35.84	23	36.05	35.40	20	11,315	0.18%
2023/08/23	11	35.16	60	35.49	35.55	-49	10,998	-0.45%
2023/08/22	21	34.39	17	34.46	34.30	4	10,496	0.04%
2023/08/21	18	34.34	14	34.37	34.50	4	10,182	0.04%
2023/08/18	7	33.34	3	33.52	32.95	4	9,725	0.04%
2023/08/17	25	33.26	12	33.25	33.65	13	9,639	0.13%
2023/08/16	1	32.90	1	32.55	33.05	0	9,566	0.00%
2023/08/15	0	0.00	2	33.20	33.25	-2	9,564	-0.02%
2023/08/14	0	32.70	14	32.89	32.65	-14	9,629	-0.15%
2023/08/11	11	33.41	0	0.00	32.65	11	9,575	0.11%
2023/08/10	7	33.29	3	33.35	33.35	4	9,491	0.04%
2023/08/09	11	34.32	11	33.88	33.55	0	9,344	0.00%
2023/08/08	3	33.18	1.3	33.05	33.15	1.7	8,915	0.02%
2023/08/07	6.3	33.20	3	32.80	33.45	3.3	8,858	0.04%
2023/08/04	6	32.62	24	32.46	32.90	-18	8,737	-0.21%
2023/08/02	28.5	32.12	5	32.16	31.40	23.5	8,557	0.27%
2023/08/01	10	32.15	10	31.95	32.05	0	8,426	0.00%
2023/07/31	6	32.06	14	32.30	32.10	-8	8,343	-0.10%
2023/07/28	10.1	31.48	0	0.00	31.50	10.1	8,268	0.12%
2023/07/27	1	31.85	18	31.97	31.80	-17	8,260	-0.21%
2023/07/26	10	31.68	30	31.80	31.35	-20	8,211	-0.24%
2023/07/25	6	31.53	11	32.09	31.90	-5	8,170	-0.06%
2023/07/24	6	31.29	10	31.65	31.55	-4	8,024	-0.05%
2023/07/21	5	31.45	0	0.00	31.40	5	7,964	0.06%
2023/07/20	5	32.06	10	32.28	32.05	-5	7,937	-0.06%
2023/07/19	3	31.88	18	31.85	31.60	-15	7,881	-0.19%
2023/07/18	11	33.36	17	32.46	32.25	-6	7,838	-0.08%
2023/07/17	31	33.21	11	33.30	33.35	20	7,735	0.26%
2023/07/14	15	32.78	19	32.85	32.75	-4	7,654	-0.05%
2023/07/13	1	32.85	6	32.72	32.55	-5	7,621	-0.07%
2023/07/12	5	32.70	0	0.00	32.10	5	7,580	0.07%
2023/07/11	3	32.35	6	32.37	32.40	-3	7,560	-0.04%
2023/07/10	0	0.00	5	32.60	32.80	-5	7,535	-0.07%
2023/07/07	2	33.78	1	34.20	33.55	1	7,398	0.01%
2023/07/06	10	33.77	13	34.00	33.65	-3	7,318	-0.04%
2023/07/05	1	33.55	18	33.47	33.15	-17	6,999	-0.24%
2023/07/04	23	33.18	1	32.95	33.40	22	6,832	0.32%
2023/07/03	77	34.52	20	34.20	34.45	57	6,528	0.87%
2023/06/30	22	32.85	31	32.97	33.05	-9	5,960	-0.15%
2023/06/29	8	31.73	23.5	31.76	31.50	-15.5	5,502	-0.28%
2023/06/28	24	31.55	3	31.75	31.25	21	5,288	0.40%
2023/06/27	2	30.10	4	29.89	29.80	-2	4,964	-0.04%
2023/06/26	2	30.00	0	0.00	30.05	2	5,017	0.04%
2023/06/21	0	0.00	1	30.35	30.25	-1	5,082	-0.02%
2023/06/15	3	30.92	0	0.00	30.90	3	5,072	0.06%
2023/06/14	4	31.14	0	0.00	31.40	4	4,996	0.08%
2023/06/13	9	31.49	11	31.44	31.50	-2	4,718	-0.04%
2023/06/12	0	0.00	20	31.34	31.30	-20	4,671	-0.43%
2023/06/09	7	31.40	0	0.00	31.80	7	4,657	0.15%
2023/06/08	0.5	31.40	0	0.00	31.15	0.5	4,632	0.01%
2023/06/07	4	31.59	2	31.70	31.65	2	4,632	0.04%
2023/06/06	3	32.50	9	32.30	32.00	-6	4,564	-0.13%
2023/06/05	27	33.30	12	33.02	33.45	15	4,354	0.34%
2023/06/02	1	31.75	0	0.00	31.55	1	4,016	0.02%
2023/06/01	3	31.57	5	31.54	31.60	-2	3,984	-0.05%
2023/05/31	1	31.75	1	31.65	31.40	0	3,966	0.00%
2023/05/29	13	31.30	5	31.41	31.40	8	3,868	0.21%
2023/05/26	2	30.38	0	0.00	30.30	2	3,712	0.05%
2023/05/25	1	30.55	6	30.55	30.50	-5	3,701	-0.14%
2023/05/24	5	30.63	1	30.60	30.65	4	3,684	0.11%
2023/05/23	0	0.00	2	30.65	30.65	-2	3,670	-0.05%
2023/05/19	2	30.30	1	30.30	30.05	1	3,618	0.03%
2023/05/18	4	30.28	6	30.23	30.40	-2	3,581	-0.06%
2023/05/12	2	29.90	12	29.69	30.15	-10	3,387	-0.30%
2023/05/10	4	30.30	1	30.65	30.25	3	3,319	0.09%
2023/05/09	1	29.80	2	29.95	29.90	-1	3,249	-0.03%
2023/05/08	1	29.35	6	29.55	29.50	-5	3,230	-0.15%
2023/05/04	5	29.75	4	29.65	29.65	1	3,183	0.03%
2023/04/26	2	30.63	0	0.00	30.90	2	3,003	0.07%
2023/04/25	2	31.10	0	0.00	30.80	2	2,993	0.07%
2023/04/24	3	31.28	0	31.25	31.50	3	2,948	0.10%
2023/04/21	5	31.07	2	30.90	30.80	3	2,923	0.10%
2023/04/20	11	32.00	0	0.00	32.10	11	2,812	0.39%
2023/04/18	1	32.45	22	32.49	32.25	-21	2,692	-0.78%
2023/04/17	13	32.35	3	32.20	32.35	10	2,630	0.38%
2023/04/14	0	0.00	3	31.85	31.65	-3	2,536	-0.12%
2023/04/13	2	31.65	2.1	31.75	31.60	-0.1	2,479	0.00%
2023/04/12	1	31.65	5	31.74	31.80	-4	2,441	-0.16%
2023/04/11	8	31.50	8	31.76	31.35	0	2,377	0.00%
2023/04/10	2	30.70	2	30.50	30.65	0	2,219	0.00%
2023/04/07	1	31.55	3	31.40	31.30	-2	2,166	-0.09%
2023/04/06	0	0.00	6	31.28	31.40	-6	2,130	-0.28%
2023/03/30	1	30.95	0	0.00	30.85	1	2,026	0.05%
2023/03/29	1	30.50	4	30.68	30.50	-3	1,954	-0.15%
2023/03/28	4	30.40	1	30.40	30.25	3	1,916	0.16%
2023/03/24	1	30.00	13	30.00	29.85	-12	1,797	-0.67%
2023/03/23	0	0.00	3	29.25	29.45	-3	1,721	-0.17%
2023/03/21	0	0.00	2	29.15	29.25	-2	1,674	-0.12%
2023/03/20	1	28.55	1	28.95	29.15	0	1,639	0.00%
2023/03/16	1	28.10	3	28.50	28.00	-2	1,636	-0.12%
2023/03/15	3	28.90	1	29.00	28.65	2	1,612	0.12%
2023/03/14	0.7	28.80	3	28.65	28.75	-2.3	1,571	-0.15%
2023/03/13	1	28.30	0	0.00	28.25	1	1,521	0.07%
2023/03/10	1	28.40	4	28.38	28.50	-3	1,517	-0.20%
2023/03/09	5	28.29	0	0.00	28.25	5	1,486	0.34%
2023/03/07	2	28.50	10	28.50	28.45	-8	1,491	-0.54%
2023/03/06	0	0.00	20	28.35	28.35	-20	1,459	-1.37%
2023/03/02	6	28.00	3	27.90	28.05	3	1,457	0.21%
2023/02/24	2	27.75	0	0.00	27.70	2	1,587	0.13%
2023/02/21	2	28.00	0	0.00	28.00	2	1,641	0.12%
2023/02/20	2	28.05	0	0.00	28.15	2	1,645	0.12%
2023/02/17	2	27.95	0	0.00	28.05	2	1,656	0.12%
2023/02/14	0	0.00	18	27.75	27.70	-18	1,789	-1.01%
2023/02/13	3	27.60	0	0.00	27.80	3	1,843	0.16%
2023/02/09	0	0.00	2	28.00	27.90	-2	1,904	-0.11%
2023/02/07	1	28.05	0	0.00	28.05	1	1,897	0.05%
2023/02/02	18	28.10	0	0.00	28.10	18	1,875	0.96%
2023/01/30	0	0.00	0	27.25	27.20	0	1,819	0.00%
2023/01/16	0	0.00	5	26.85	26.95	-5	1,821	-0.27%
2023/01/12	0	0.00	2	27.45	27.45	-2	1,865	-0.11%
2023/01/10	0	0.00	1	27.75	27.70	-1	1,888	-0.05%
2023/01/09	1	27.95	0	0.00	27.95	1	1,911	0.05%
2023/01/06	1	27.85	0	0.00	27.85	1	1,930	0.05%
2023/01/05	1	28.30	0	0.00	27.90	1	1,978	0.05%
2023/01/04	0	0.00	5	27.90	28.00	-5	2,002	-0.25%
2023/01/03	10	27.50	1	27.50	27.50	9	2,027	0.44%
2022/12/30	1	27.45	0	0.00	27.40	1	2,049	0.05%
2022/12/28	2	27.20	0	0.00	27.10	2	2,140	0.09%
2022/12/22	0	0.00	7	27.31	27.30	-7	2,303	-0.30%
2022/12/20	1	26.75	0	0.00	26.75	1	2,501	0.04%
2022/12/16	1	27.65	0	0.00	27.55	1	2,883	0.03%
2022/12/09	10	29.01	5	29.15	28.60	5	3,901	0.13%
2022/12/06	3	28.32	0	0.00	28.15	3	3,943	0.08%
2022/12/01	5	28.75	0	0.00	28.75	5	4,042	0.12%
2022/11/29	0	0.00	1	28.25	28.80	-1	4,494	-0.02%
2022/11/28	0	0.00	8	28.17	28.15	-8	4,551	-0.18%
2022/11/25	2	28.23	10	28.30	28.00	-8	4,605	-0.17%
2022/11/24	0	0.00	1	28.50	28.40	-1	4,640	-0.02%
2022/11/23	1	28.60	0	0.00	28.60	1	4,647	0.02%
2022/11/22	27	28.44	11	28.11	28.75	16	4,647	0.34%
2022/11/21	0	28.05	11	28.35	28.15	-11	4,669	-0.24%
2022/11/18	10	28.05	10	28.30	28.00	0	4,728	0.00%
2022/11/17	1	28.05	1	28.25	28.15	0	4,766	0.00%
2022/11/15	1	27.90	0	0.00	27.95	1	4,927	0.02%
2022/11/14	6	28.08	0	0.00	28.15	6	5,099	0.12%
2022/11/11	11	28.17	2	28.10	27.75	9	5,232	0.17%
2022/11/10	1	28.20	1	28.50	27.80	0	5,229	0.00%
2022/11/09	3	27.88	2	28.03	27.85	1	5,185	0.02%
2022/11/08	2	27.75	1	27.55	27.60	1	5,145	0.02%
2022/11/02	1	26.65	1	26.60	26.75	0	5,167	0.00%
2022/10/26	1	25.65	0	0.00	25.65	1	5,352	0.02%
2022/10/21	6	26.59	5	26.80	26.60	1	5,405	0.02%
2022/10/20	10	26.80	10	26.88	27.65	0	5,439	0.00%
2022/10/19	5	27.50	5	27.20	27.20	0	5,450	0.00%
2022/10/18	5	27.55	5	27.55	27.45	0	5,496	0.00%
2022/10/17	17	26.85	17	27.07	27.15	0	5,502	0.00%
2022/10/14	2	27.50	6	27.55	27.65	-4	5,498	-0.07%
2022/10/13	0	0.00	10	26.63	26.50	-10	5,516	-0.18%
2022/10/12	5	27.45	5	28.00	27.85	0	5,529	0.00%
2022/10/11	7	28.10	0	0.00	27.85	7	5,552	0.13%
2022/10/07	0	0.00	2	28.50	28.50	-2	5,567	-0.04%
2022/10/05	31	28.29	28	28.15	28.10	3	5,670	0.05%
2022/10/04	2	27.53	1	27.45	27.95	1	5,623	0.02%
2022/09/30	5	26.00	5	26.25	26.70	0	5,819	0.00%
2022/09/29	0	0.00	10	26.75	26.75	-10	5,829	-0.17%
2022/09/28	16	26.54	1	26.65	26.05	15	5,836	0.26%
2022/09/27	12	26.97	6	27.08	27.60	6	5,759	0.10%
2022/09/26	12	27.90	3	27.57	27.50	9	5,709	0.16%
2022/09/23	9	29.81	2.1	29.64	29.30	6.9	5,662	0.12%
2022/09/22	24	31.67	12	32.36	30.40	12	5,462	0.22%
2022/09/21	3.1	30.96	0	0.00	31.05	3.1	4,633	0.07%
2022/09/20	1	30.05	0	0.00	30.00	1	4,514	0.02%
2022/09/19	0	0.00	2	30.18	30.10	-2	4,559	-0.04%
2022/09/15	0	0.00	1	30.85	30.85	-1	4,632	-0.02%
2022/09/14	0	0.00	1	30.80	30.95	-1	4,716	-0.02%
2022/09/13	4	31.35	0	0.00	31.10	4	4,764	0.08%
2022/09/12	3	32.07	1	31.85	31.95	2	4,767	0.04%
2022/09/07	0	0.00	1	31.60	31.65	-1	4,920	-0.02%
2022/09/06	6	31.73	0	0.00	31.55	6	5,563	0.11%
2022/09/05	13	32.35	6.3	32.02	32.25	6.7	5,576	0.12%
2022/09/02	4	32.03	0	0.00	31.95	4	5,255	0.08%
2022/08/31	1	31.70	2	31.83	31.70	-1	5,184	-0.02%
2022/08/30	5	31.40	0	0.00	31.45	5	5,187	0.10%
2022/08/29	0	0.00	2	31.00	31.30	-2	5,267	-0.04%
2022/08/26	1	31.70	3	31.82	31.70	-2	5,373	-0.04%
2022/08/25	1	31.55	0	0.00	31.55	1	5,370	0.02%
2022/08/24	6	31.40	0	0.00	31.10	6	5,343	0.11%
2022/08/23	4	31.18	2	31.43	31.50	2	5,328	0.04%
2022/08/22	2	31.20	3	31.20	31.10	-1	5,227	-0.02%
2022/08/19	6	31.07	7	30.91	31.10	-1	5,150	-0.02%
2022/08/18	7	30.19	3	30.35	30.25	4	4,994	0.08%
2022/08/16	0	0.00	0.1	29.50	29.35	-0.1	4,857	0.00%
2022/08/15	1	29.05	1	29.05	29.20	0	4,859	0.00%
2022/08/12	1	28.95	3	29.20	29.15	-2	4,912	-0.04%
2022/08/11	2	29.15	0	0.00	29.10	2	4,919	0.04%
2022/08/10	0	0.00	6	29.55	29.50	-6	4,931	-0.12%
2022/08/09	0	0.00	6	29.18	29.35	-6	4,915	-0.12%
2022/08/08	2	28.88	0	0.00	28.90	2	4,904	0.04%
2022/08/05	10	29.38	3	29.50	29.15	7	4,875	0.14%
2022/08/04	1	28.85	2	29.45	29.50	-1	4,845	-0.02%
2022/08/03	2	29.35	0	0.00	29.30	2	4,843	0.04%
2022/08/02	1	29.85	2	29.60	29.65	-1	4,845	-0.02%
2022/08/01	1	30.25	0	0.00	30.25	1	4,897	0.02%
2022/07/29	2	30.23	0	0.00	30.25	2	4,926	0.04%
2022/07/28	5	30.47	1	30.50	30.35	4	4,922	0.08%
2022/07/27	3	30.33	2	30.45	30.70	1	4,935	0.02%
2022/07/26	0	0.00	2	30.05	30.10	-2	4,931	-0.04%
2022/07/25	2	30.28	0	0.00	30.30	2	4,995	0.04%
2022/07/22	0	0.00	1	30.15	30.00	-1	4,991	-0.02%
2022/07/19	0	0.00	10	30.60	30.40	-10	5,114	-0.20%
2022/07/18	0	0.00	1	30.70	30.05	-1	5,147	-0.02%
2022/07/11	1	29.30	1	29.30	29.35	0	5,413	0.00%
2022/07/08	0	0.00	4	29.29	29.30	-4	5,411	-0.07%
2022/07/07	0	0.00	7	27.55	27.85	-7	5,260	-0.13%
2022/07/06	8	26.64	0	0.00	26.30	8	5,281	0.15%
2022/07/01	15	28.17	0	0.00	27.10	15	5,576	0.27%
2022/06/30	2	29.20	0	0.00	29.00	2	5,657	0.04%
2022/06/29	2	29.90	2	30.05	30.00	0	5,752	0.00%
2022/06/28	2	30.78	2	31.00	30.55	0	5,889	0.00%
2022/06/27	1	30.95	1	31.05	30.95	0	5,961	0.00%
2022/06/23	0	0.00	2	30.85	30.65	-2	6,109	-0.03%
2022/06/22	3	30.97	12	31.18	30.80	-9	6,324	-0.14%
2022/06/21	0	0.00	4	29.68	30.65	-4	6,295	-0.06%
2022/06/20	0	0.00	2	29.95	29.25	-2	6,334	-0.03%
2022/06/17	1	30.55	1	30.40	30.25	0	6,421	0.00%
2022/06/16	2	30.85	7	31.70	30.55	-5	6,429	-0.08%
2022/06/15	17	32.21	12	31.85	31.10	5	6,541	0.08%
2022/06/14	6	30.86	4	31.00	31.50	2	5,909	0.03%
2022/06/10	0	0.00	12	31.24	31.35	-12	5,799	-0.21%
2022/06/07	0	0.00	2	31.43	31.20	-2	5,757	-0.03%
2022/06/06	1	31.35	7	30.59	31.05	-6	5,689	-0.11%
2022/06/02	4	30.16	0	0.00	30.20	4	5,660	0.07%
2022/06/01	2	29.63	5	29.70	29.85	-3	5,665	-0.05%
2022/05/31	10	29.20	0	0.00	29.15	10	5,750	0.17%
2022/05/26	1	28.35	0	0.00	28.30	1	5,932	0.02%
2022/05/25	4	28.79	2	28.85	28.75	2	6,010	0.03%
2022/05/24	12	29.07	0	0.00	28.95	12	6,142	0.20%
2022/05/18	1	29.20	2	29.23	29.00	-1	7,061	-0.01%
2022/05/17	2	29.35	1	29.30	29.35	1	7,331	0.01%
2022/05/16	1	29.65	1	29.15	29.30	0	7,409	0.00%
2022/05/09	1	28.65	5	28.60	28.20	-4	8,037	-0.05%
2022/05/06	10	29.28	20	29.58	29.45	-10	8,404	-0.12%
2022/05/05	1	30.10	2	29.80	29.80	-1	8,969	-0.01%
2022/05/04	2	29.80	0	0.00	29.75	2	9,179	0.02%
2022/05/03	2	30.00	0	0.00	29.80	2	9,301	0.02%
2022/04/29	12	31.00	3	31.10	30.55	9	9,289	0.10%
2022/04/28	2	30.60	2	30.45	30.65	0	9,246	0.00%
2022/04/27	3	30.03	3	30.03	30.20	0	9,288	0.00%
2022/04/26	2	29.95	3	30.15	30.10	-1	9,351	-0.01%
2022/04/25	4	30.25	3	30.47	30.05	1	9,469	0.01%
2022/04/22	2	31.55	22	31.41	31.55	-20	9,499	-0.21%
2022/04/21	33	31.96	5	32.10	31.85	28	9,446	0.30%
2022/04/20	1	30.75	0	0.00	30.80	1	9,101	0.01%
2022/04/18	0	0.00	0	30.00	30.00	0	9,149	0.00%
2022/04/15	108	30.01	8	30.08	30.00	100	9,124	1.10%	大買/
2022/04/14	2	30.55	0	0.00	30.35	2	9,132	0.02%
2022/04/13	8	30.87	5.2	30.95	30.85	2.8	9,138	0.03%
2022/04/12	2	30.88	5	30.85	30.95	-3	9,159	-0.03%
2022/04/11	18	31.84	5	31.68	31.60	13	9,186	0.14%
2022/04/08	12.2	32.82	24	32.86	32.70	-11.8	9,265	-0.13%
2022/04/07	2	33.40	0	0.00	32.40	2	9,523	0.02%
2022/04/06	11	33.71	11	33.34	33.75	0	9,491	0.00%
2022/04/01	2	33.10	8	33.32	33.30	-6	9,924	-0.06%
2022/03/31	0	0.00	7	32.98	33.00	-7	10,327	-0.07%
2022/03/30	1	32.60	107	32.74	32.60	-106	10,185	-1.04%	大賣/鉅額交易
2022/03/29	11	32.55	22	32.61	32.60	-11	10,126	-0.11%
2022/03/28	1	31.90	2	32.30	32.45	-1	10,036	-0.01%
2022/03/25	17	32.38	74	32.69	32.20	-57	9,981	-0.57%
2022/03/24	2	32.10	3	32.08	31.85	-1	9,841	-0.01%
2022/03/23	3	31.80	2	32.10	31.90	1	9,949	0.01%
2022/03/22	0	0.00	3	31.55	32.00	-3	10,247	-0.03%
2022/03/21	1	30.50	7	31.09	31.20	-6	10,407	-0.06%
2022/03/18	33	30.81	6	31.02	30.85	27	10,359	0.26%
2022/03/17	1	29.40	0	0.00	29.80	1	10,138	0.01%
2022/03/15	0	0.00	2	29.00	29.05	-2	10,541	-0.02%
2022/03/14	2	29.50	2.3	29.49	29.55	-0.3	10,550	0.00%
2022/03/11	2	29.58	0	0.00	29.45	2	10,706	0.02%
2022/03/10	1	29.80	0	0.00	29.90	1	10,718	0.01%
2022/03/09	1	29.20	4	29.39	29.50	-3	10,676	-0.03%
2022/03/08	1	29.00	0.1	29.35	29.05	0.9	10,664	0.01%
2022/03/07	5	29.96	3	30.37	30.00	2	10,564	0.02%
2022/03/04	3	32.00	8	31.84	31.50	-5	10,458	-0.05%
2022/03/02	7	31.51	0	0.00	31.80	7	10,324	0.07%
2022/03/01	0	0.00	2	32.23	32.25	-2	10,259	-0.02%
2022/02/25	2	31.83	1	31.90	31.95	1	10,188	0.01%
2022/02/24	9	31.79	0.2	32.20	31.55	8.8	10,140	0.09%
2022/02/23	3	32.13	1	32.50	32.20	2	10,039	0.02%
2022/02/22	33	31.98	1	31.55	31.85	32	10,012	0.32%
2022/02/21	24	32.52	3	32.93	33.00	21	9,946	0.21%
2022/02/18	4	32.63	129	32.89	33.10	-125	10,211	-1.22%	大賣/鉅額交易
2022/02/17	15	31.96	100	32.11	31.95	-85	10,036	-0.85%
2022/02/16	1	31.40	1	31.60	31.30	0	9,751	0.00%
2022/02/15	8	30.95	0.3	31.05	30.95	7.7	9,720	0.08%
2022/02/14	0	0.00	0.3	30.95	30.95	-0.3	9,705	0.00%
2022/02/11	0	0.00	2	30.85	31.15	-2	9,663	-0.02%
2022/02/10	2	31.93	7	31.80	31.15	-5	9,600	-0.05%
2022/02/09	4	32.65	48	32.60	32.65	-44	9,261	-0.48%
2022/02/08	11	32.70	196	32.71	32.60	-185	9,108	-2.03%	大賣/鉅額交易
2022/02/07	13	32.53	158	32.58	32.60	-145	8,730	-1.66%	大賣/鉅額交易
2022/01/26	3	30.88	12	30.82	31.00	-9	8,149	-0.11%
2022/01/25	3	30.60	3	30.77	30.10	0	7,974	0.00%
2022/01/21	7	30.43	17	30.55	30.45	-10	7,872	-0.13%
2022/01/20	11	30.87	6	30.58	30.80	5	7,963	0.06%
2022/01/19	12	30.27	12	30.25	30.55	0	8,241	0.00%
2022/01/18	1	30.25	3	30.15	29.95	-2	8,136	-0.02%
2022/01/17	1	30.00	1	30.15	30.20	0	7,981	0.00%
2022/01/14	3	28.77	1	28.85	28.80	2	7,850	0.03%
2022/01/11	0	0.00	2	30.00	29.95	-2	7,749	-0.03%
2022/01/10	7	30.78	5	30.68	30.75	2	7,689	0.03%
2022/01/07	0	0.00	2	30.45	30.55	-2	7,667	-0.03%
2022/01/06	5	30.75	2	31.40	31.40	3	7,594	0.04%
2022/01/05	1	31.60	3	31.50	31.40	-2	7,529	-0.03%
2022/01/04	7	31.69	5	31.91	31.65	2	7,477	0.03%
2022/01/03	38	32.56	6	32.46	32.10	32	7,389	0.43%
2021/12/30	15.1	32.45	6	32.57	32.30	9.1	7,195	0.13%
2021/12/29	31	31.52	6	31.53	31.85	25	6,836	0.37%
2021/12/28	20	32.09	12	31.94	31.20	8	6,683	0.12%
2021/12/27	19	31.18	16	31.26	31.50	3	6,090	0.05%
2021/12/24	3	29.80	0	0.00	29.90	3	5,566	0.05%
2021/12/21	7	29.71	4	29.78	29.75	3	5,510	0.05%
2021/12/20	5	30.33	3	30.25	30.10	2	5,459	0.04%
2021/12/17	0	0.00	9	29.91	29.95	-9	5,372	-0.17%
2021/12/16	6	30.48	16	30.42	30.60	-10	5,231	-0.19%
2021/12/15	6	29.87	3	29.98	30.30	3	4,845	0.06%
2021/12/14	0	0.00	2	29.03	28.50	-2	4,519	-0.04%
2021/12/10	31	29.58	6	29.18	29.20	25	4,412	0.57%
2021/12/09	1	29.15	2	29.53	29.50	-1	4,100	-0.02%
2021/12/08	0	0.00	2	28.58	28.50	-2	3,915	-0.05%
2021/12/07	7	28.76	0	0.00	28.70	7	3,874	0.18%
2021/12/01	1	27.45	4	27.45	27.60	-3	3,723	-0.08%
2021/11/30	0	0.00	1	27.60	27.25	-1	3,715	-0.03%
2021/11/29	1	27.10	0	0.00	27.05	1	3,714	0.03%
2021/11/26	1	27.15	0	0.00	27.10	1	3,692	0.03%
2021/11/25	4	27.75	0	0.00	27.75	4	3,671	0.11%
2021/11/24	0	0.00	1	27.50	27.85	-1	3,661	-0.03%
2021/11/22	1	28.80	3	28.40	28.25	-2	3,665	-0.05%
2021/11/19	3	28.53	2	28.65	28.20	1	3,632	0.03%
2021/11/18	1	29.50	12	29.47	28.85	-11	3,548	-0.31%
2021/11/17	19	29.64	5	29.84	30.00	14	3,389	0.41%
2021/11/16	2	28.80	12	28.85	29.00	-10	2,923	-0.34%
2021/11/12	0	0.00	3	28.50	28.05	-3	2,645	-0.11%
2021/11/11	0	0.00	1	28.20	27.95	-1	2,625	-0.04%
2021/11/08	1	27.90	0	0.00	27.80	1	2,615	0.04%
2021/11/05	0	0.00	3	27.83	27.90	-3	2,633	-0.11%
2021/11/04	0	0.00	5	28.16	27.85	-5	2,645	-0.19%
2021/11/03	3	27.62	5	27.50	27.50	-2	2,682	-0.07%
2021/11/02	1	27.75	15	27.25	27.25	-14	2,696	-0.52%
2021/11/01	3	28.17	0	0.00	27.90	3	2,702	0.11%
2021/10/29	2	27.70	6	27.64	27.40	-4	2,719	-0.15%
2021/10/28	5	27.91	4	27.98	28.10	1	2,735	0.04%
2021/10/27	33	27.90	13	28.06	28.65	20	2,639	0.76%
2021/10/25	0	0.00	1	25.65	26.05	-1	2,350	-0.04%
2021/10/18	1	25.45	0	0.00	25.40	1	2,930	0.03%
2021/10/12	0	0.00	1	25.90	25.70	-1	3,137	-0.03%
2021/09/29	1	26.10	0	0.00	26.35	1	3,874	0.03%
2021/09/28	0	0.00	0.1	26.40	26.10	-0.1	3,897	0.00%
2021/09/27	0	26.28	0	0.00	26.20	0	3,969	0.00%
2021/09/22	0	25.55	0	0.00	25.50	0	4,368	0.00%
2021/09/13	0	0.00	1	25.60	25.55	-1	4,779	-0.02%
2021/09/08	2	24.75	5	25.15	24.65	-3	4,840	-0.06%
2021/09/06	2	25.85	0	0.00	25.85	2	4,817	0.04%
2021/09/02	2	26.20	0	0.00	26.10	2	4,894	0.04%
2021/08/31	0	0.00	2	26.40	26.45	-2	4,878	-0.04%
2021/08/30	2	26.55	6	26.36	26.55	-4	4,883	-0.08%
2021/08/27	2	26.35	2	26.05	26.30	0	4,888	0.00%
2021/08/26	5	26.15	0	0.00	26.15	5	4,865	0.10%
2021/08/25	1	26.25	1	26.30	26.30	0	4,845	0.00%
2021/08/24	1	26.40	0	0.00	25.90	1	4,841	0.02%
2021/08/20	8	25.76	0	0.00	25.75	8	4,853	0.16%
2021/08/18	0	0.00	1	26.55	26.70	-1	4,837	-0.02%
2021/08/17	0	0.00	5	26.20	25.85	-5	4,862	-0.10%
2021/08/16	0	0.00	1	26.25	26.15	-1	4,841	-0.02%
2021/08/13	2	26.80	0	0.00	26.80	2	4,820	0.04%
2021/08/11	15	27.52	0	0.00	27.75	15	4,834	0.31%
2021/08/10	3	27.67	0	0.00	27.65	3	4,856	0.06%
2021/08/09	2	28.85	4	28.55	28.40	-2	4,896	-0.04%
2021/08/05	0	0.00	1	30.20	29.85	-1	4,892	-0.02%
2021/08/04	1	31.10	0	0.00	30.55	1	4,982	0.02%
2021/08/03	1	32.90	71	32.85	32.85	-70	4,997	-1.40%
2021/07/30	15	32.95	1	33.15	32.80	14	4,976	0.28%
2021/07/29	2	33.60	0	0.00	33.65	2	4,945	0.04%
2021/07/28	6	33.36	0	0.00	33.60	6	4,943	0.12%
2021/07/27	3	34.28	6	34.39	34.15	-3	4,973	-0.06%
2021/07/26	1	34.45	0	0.00	34.45	1	5,017	0.02%
2021/07/23	26	34.70	3	34.65	34.60	23	5,000	0.46%
2021/07/22	2	33.75	5	33.65	33.70	-3	4,766	-0.06%
2021/07/20	1	33.15	0	0.00	33.10	1	4,720	0.02%
2021/07/19	1	33.90	5	33.95	33.80	-4	4,716	-0.08%
2021/07/16	2	34.25	1	34.25	34.30	1	4,840	0.02%
2021/07/14	1	34.10	12	34.25	34.30	-11	4,878	-0.23%
2021/07/13	12	33.83	2	34.10	33.40	10	4,912	0.20%
2021/07/12	4	34.76	10	34.50	34.35	-6	5,099	-0.12%
2021/07/09	0	0.00	2	33.43	33.75	-2	5,007	-0.04%
2021/07/08	1	33.35	0	0.00	33.10	1	5,134	0.02%
2021/07/07	1	33.10	3	33.05	32.95	-2	5,359	-0.04%
2021/07/06	0	0.00	3	32.93	33.00	-3	5,880	-0.05%
2021/07/05	1	32.95	1	32.95	33.00	0	6,207	0.00%
2021/07/02	2	32.70	0	0.00	32.80	2	6,566	0.03%
2021/07/01	21	33.64	16	33.58	33.25	5	6,693	0.07%
2021/06/30	3	32.48	5	32.43	33.00	-2	6,463	-0.03%
2021/06/29	3	32.48	2	32.70	32.50	1	6,427	0.02%
2021/06/28	4	33.03	5	32.55	33.20	-1	6,428	-0.02%
2021/06/25	5	31.97	0	0.00	31.85	5	6,265	0.08%
2021/06/24	0	0.00	5	31.18	31.25	-5	6,285	-0.08%
2021/06/22	0	0.00	0.2	30.40	30.25	-0.2	6,495	0.00%
2021/06/21	1	30.10	0	0.00	30.15	1	6,542	0.02%
2021/06/17	1	30.80	1	30.75	30.80	0	6,827	0.00%
2021/06/11	1	30.50	0	0.00	30.60	1	7,215	0.01%
2021/06/10	2	30.98	10	30.76	30.85	-8	7,261	-0.11%
2021/06/07	1	29.95	5	29.61	29.85	-4	7,561	-0.05%
2021/06/04	5	30.05	0	0.00	29.95	5	7,688	0.07%
2021/06/02	1	30.10	0	0.00	30.25	1	7,978	0.01%
2021/06/01	2	30.20	8	30.20	30.25	-6	8,044	-0.07%
2021/05/31	8	29.94	0	0.00	30.05	8	8,111	0.10%
2021/05/28	0	0.00	39	29.61	29.80	-39	8,167	-0.48%
2021/05/26	2	29.30	0	0.00	29.30	2	8,487	0.02%
2021/05/25	25	29.31	11	29.30	29.00	14	8,526	0.16%
2021/05/24	2	28.58	1	28.60	29.00	1	8,556	0.01%
2021/05/20	21	28.84	7	28.40	28.40	14	8,887	0.16%
2021/05/19	14	28.63	14	28.68	28.75	0	8,966	0.00%
2021/05/18	1	26.95	1	27.40	28.60	0	8,974	0.00%
2021/05/14	1	28.45	1	28.90	27.90	0	8,903	0.00%
2021/05/13	23	28.11	45	27.80	27.60	-22	8,870	-0.25%
2021/05/12	20	28.88	11	28.44	28.15	9	8,810	0.10%
2021/05/11	1.1	31.65	20	31.62	30.70	-18.9	8,661	-0.22%
2021/05/10	0	0.00	20	32.36	32.20	-20	8,595	-0.23%
2021/05/07	4	32.34	0	0.00	32.80	4	8,598	0.05%
2021/05/06	5	31.45	35	31.40	31.55	-30	8,552	-0.35%
2021/05/05	3	31.95	0	0.00	31.50	3	8,546	0.04%
2021/05/04	16	31.37	25	31.75	31.95	-9	8,551	-0.11%
2021/05/03	13	33.54	13	33.44	33.10	0	8,504	0.00%
2021/04/29	4	34.55	0	0.00	34.55	4	8,434	0.05%
2021/04/28	3	35.15	0	0.00	34.90	3	8,421	0.04%
2021/04/27	3	34.65	0	0.00	34.70	3	8,426	0.04%
2021/04/26	19	34.96	6	34.81	35.00	13	8,465	0.15%
2021/04/22	3	35.13	0	0.00	34.35	3	8,508	0.04%
2021/04/21	12	35.24	10	35.25	35.15	2	8,401	0.02%
2021/04/19	18	36.37	14	35.76	35.80	4	8,381	0.05%
2021/04/16	26	36.08	30	36.47	36.40	-4	8,271	-0.05%
2021/04/15	12	35.60	57	35.91	35.50	-45	8,043	-0.56%
2021/04/14	72	34.81	140.1	34.06	34.95	-68.1	7,935	-0.86%	大賣/
2021/04/13	26	35.91	15	36.14	35.35	11	8,112	0.14%
2021/04/12	137	36.41	25	36.47	36.30	112	8,481	1.32%	大買/鉅額交易
2021/04/09	5	35.34	0	0.00	35.75	5	8,026	0.06%
2021/04/08	21.1	34.45	9.3	34.97	34.75	11.8	7,714	0.15%
2021/04/07	12	33.58	23	33.29	33.50	-11	7,415	-0.15%
2021/04/06	6	32.59	0	0.00	32.70	6	7,471	0.08%
2021/04/01	0.1	32.25	0	0.00	32.50	0.1	7,490	0.00%
2021/03/30	0	0.00	0.7	32.24	32.15	-0.7	7,427	-0.01%
2021/03/29	0.1	32.45	2	32.45	32.55	-1.9	7,353	-0.03%
2021/03/26	2	32.95	1	32.50	32.55	1	7,299	0.01%
2021/03/25	0	32.80	0	32.80	32.65	0	7,110	0.00%
2021/03/23	10	32.35	20	32.53	32.50	-10	7,143	-0.14%
2021/03/22	21	33.00	14	32.87	33.10	7	7,072	0.10%
2021/03/19	22.1	32.67	15	33.00	33.10	7.1	6,919	0.10%
2021/03/18	11	32.14	27	32.26	32.30	-16	6,776	-0.24%
2021/03/17	3	32.10	10	31.71	31.75	-7	6,814	-0.10%
2021/03/16	4	31.65	0	0.00	31.45	4	6,874	0.06%
2021/03/12	2	31.70	5	31.85	31.85	-3	6,983	-0.04%
2021/03/11	2	32.13	13	32.05	32.00	-11	7,013	-0.16%
2021/03/10	12	31.76	12	31.68	31.50	0	6,863	0.00%
2021/03/09	11	30.46	20	30.75	31.15	-9	6,879	-0.13%
2021/03/08	15	31.55	0.3	31.70	30.95	14.7	6,870	0.21%
2021/03/05	1	31.30	11	31.16	31.20	-10	6,740	-0.15%
2021/03/04	1	31.10	5	31.07	31.05	-4	6,719	-0.06%
2021/03/03	10	30.94	8	31.04	30.90	2	6,724	0.03%
2021/03/02	11	31.13	8.5	31.52	30.80	2.5	6,706	0.04%
2021/02/26	11	31.05	28.6	31.17	31.00	-17.6	6,577	-0.27%
2021/02/25	0	0.00	2	30.70	30.60	-2	6,565	-0.03%
2021/02/24	10	30.65	10	30.75	30.55	0	6,625	0.00%
2021/02/23	11	31.25	5	30.96	31.00	6	6,618	0.09%
2021/02/22	3	30.55	0	0.00	30.75	3	6,583	0.05%
2021/02/19	1	29.95	11	30.01	30.05	-10	6,855	-0.15%
2021/02/18	0	0.00	11	29.27	29.40	-11	6,968	-0.16%
2021/02/17	0	0.00	10	28.60	28.85	-10	7,301	-0.14%
2021/02/05	5	28.10	0	0.00	28.05	5	7,608	0.07%
2021/02/03	10	28.15	10	28.10	28.00	0	7,906	0.00%
2021/02/01	0	0.00	1	27.90	27.75	-1	8,195	-0.01%
2021/01/29	1	27.80	14	27.98	28.15	-13	8,357	-0.16%
2021/01/28	2	27.98	0	0.00	27.75	2	8,507	0.02%
2021/01/27	1	28.05	10	28.10	28.00	-9	8,800	-0.10%
2021/01/26	10	28.00	0	0.00	27.75	10	9,746	0.10%
2021/01/25	11.8	27.58	11	28.15	28.10	0.8	10,818	0.01%
2021/01/21	10.3	27.91	11	28.37	27.90	-0.7	10,893	-0.01%
2021/01/20	11	28.81	10	28.50	28.30	1	10,967	0.01%
2021/01/19	27	29.44	12	29.65	29.30	15	10,903	0.14%
2021/01/18	10	29.00	3	28.90	28.95	7	10,850	0.06%
2021/01/15	11	29.38	13	29.34	29.05	-2	10,821	-0.02%
2021/01/14	1	29.95	1	30.15	30.00	0	10,774	0.00%
2021/01/13	2	29.60	0	0.00	29.60	2	10,786	0.02%
2021/01/12	20	29.60	1	29.50	29.50	19	10,775	0.18%
2021/01/11	7	30.21	10	30.25	30.15	-3	10,733	-0.03%
2021/01/08	0	0.00	17	30.20	30.15	-17	10,704	-0.16%
2021/01/07	0	0.00	10	30.50	30.25	-10	10,648	-0.09%
2021/01/06	53	31.46	0	0.00	30.55	53	10,586	0.50%
2021/01/05	47	32.24	38	32.26	32.50	9	10,188	0.09%
2021/01/04	0	0.00	13	30.99	30.70	-13	9,599	-0.14%
2020/12/30	19	30.69	0	0.00	30.55	19	9,554	0.20%
2020/12/29	16	30.50	21	30.81	30.85	-5	9,462	-0.05%
2020/12/28	5	30.23	12	30.23	30.30	-7	9,198	-0.08%
2020/12/25	1	29.65	0	0.00	29.65	1	9,099	0.01%
2020/12/24	12	29.53	12	29.78	29.35	0	9,071	0.00%
2020/12/22	0	0.00	1	29.15	28.85	-1	9,032	-0.01%
2020/12/21	10	29.60	0	0.00	29.45	10	9,079	0.11%
2020/12/18	1	29.60	10	29.65	29.65	-9	9,089	-0.10%
2020/12/17	3	29.27	2	29.10	29.40	1	9,124	0.01%
2020/12/16	7	29.04	0.5	28.60	28.95	6.5	9,109	0.07%
2020/12/15	0	0.00	2	29.10	28.70	-2	9,413	-0.02%
2020/12/14	2	29.68	10	29.40	29.40	-8	9,393	-0.09%
2020/12/11	33	29.32	15	29.60	29.25	18	9,501	0.19%
2020/12/10	30	30.29	2	30.20	30.10	28	9,310	0.30%
2020/12/09	12	30.61	1	30.45	30.55	11	9,190	0.12%
2020/12/08	5	31.08	0	0.00	30.50	5	9,173	0.05%
2020/12/07	2	30.70	0	0.00	30.60	2	9,050	0.02%
2020/12/04	0	0.00	1	30.55	30.50	-1	9,006	-0.01%
2020/12/03	13	30.50	2	30.20	30.35	11	8,973	0.12%
2020/12/02	1	30.30	0	0.00	30.10	1	8,881	0.01%
2020/12/01	10	30.05	0	0.00	30.40	10	8,891	0.11%
2020/11/30	1	30.30	6	30.34	30.20	-5	8,914	-0.06%
2020/11/27	0	0.00	3	30.20	30.15	-3	8,957	-0.03%
2020/11/26	0	0.00	1	30.10	29.95	-1	8,987	-0.01%
2020/11/25	4	29.96	1	30.05	29.90	3	9,000	0.03%
2020/11/24	0	0.00	7	30.01	29.80	-7	8,959	-0.08%
2020/11/23	1	30.30	0	0.00	30.20	1	8,953	0.01%
2020/11/20	5	30.00	0	0.00	30.10	5	8,909	0.06%
2020/11/19	30	30.13	3	30.15	29.95	27	8,962	0.30%
2020/11/18	16	30.92	27	30.64	30.50	-11	9,001	-0.12%
2020/11/17	20.3	30.58	0	0.00	30.65	20.3	9,020	0.22%
2020/11/16	2	30.48	28	30.91	30.85	-26	9,131	-0.28%
2020/11/13	20	29.73	7	30.01	30.25	13	8,925	0.15%
2020/11/12	12	29.40	20	29.63	28.95	-8	8,660	-0.09%
2020/11/11	11	29.52	5	29.65	29.65	6	8,567	0.07%
2020/11/10	23	29.22	17	28.93	29.05	6	8,443	0.07%
2020/11/09	4	29.38	2	29.58	29.30	2	8,492	0.02%
2020/11/06	11.3	29.12	4	28.95	29.00	7.3	8,475	0.09%
2020/11/05	2	29.10	0	0.00	28.50	2	8,567	0.02%
2020/11/04	9	28.60	3.2	29.05	28.85	5.9	8,474	0.07%
2020/11/03	24.1	30.17	11	29.85	29.20	13.1	8,350	0.16%
2020/11/02	9	30.39	17	30.39	30.50	-8	7,719	-0.10%
2020/10/30	2.2	28.25	2	28.10	27.75	0.2	6,659	0.00%
2020/10/29	0	0.00	10	27.25	27.60	-10	6,636	-0.15%
2020/10/28	10	27.83	0	0.00	27.55	10	6,670	0.15%
2020/10/27	10	27.65	21	27.59	27.80	-11	6,553	-0.17%
2020/10/26	2	27.78	0	0.00	27.50	2	6,536	0.03%
2020/10/21	0	0.00	11	27.97	27.85	-11	6,609	-0.17%
2020/10/20	2	27.30	2	27.35	27.50	0	6,581	0.00%
2020/10/19	11	27.42	15	27.44	27.30	-4	6,562	-0.06%
2020/10/16	2	26.90	0	0.00	26.75	2	6,554	0.03%
2020/10/14	10	27.25	1	27.35	27.10	9	6,646	0.14%
2020/10/13	3	26.82	10	27.20	27.25	-7	6,666	-0.10%
2020/10/12	0	0.00	4	26.90	26.80	-4	6,646	-0.06%
2020/10/08	6	26.94	12	26.98	27.05	-6	6,641	-0.09%
2020/10/06	10	26.00	2	26.00	26.00	8	6,579	0.12%
2020/09/30	0	0.00	10	25.60	25.70	-10	6,682	-0.15%
2020/09/28	6	25.63	0	0.00	25.65	6	6,822	0.09%
2020/09/25	0	0.00	1	25.10	25.25	-1	6,946	-0.01%
2020/09/24	10	26.00	0	0.00	25.60	10	6,962	0.14%
2020/09/23	20	26.90	0	0.00	26.65	20	6,916	0.29%
2020/09/22	30	27.17	20	26.95	26.80	10	6,990	0.14%
2020/09/21	12	27.54	11	27.76	27.70	1	7,069	0.01%
2020/09/18	2	28.35	11	28.86	27.55	-9	7,041	-0.13%
2020/09/17	3	28.05	5	27.90	28.10	-2	6,712	-0.03%
2020/09/16	4	27.93	23	27.71	27.85	-19	6,659	-0.29%
2020/09/14	0	0.00	1	26.85	27.15	-1	6,636	-0.02%
2020/09/11	4	26.88	1	26.60	26.55	3	6,766	0.04%
2020/09/10	1.1	27.43	1	27.35	27.25	0.1	6,718	0.00%
2020/09/08	0	0.00	1	26.75	27.30	-1	6,638	-0.02%
2020/09/07	0	0.00	3	27.45	26.80	-3	6,593	-0.05%
2020/09/04	3	27.20	0	0.00	27.20	3	6,566	0.05%
2020/09/03	26	28.01	8	27.95	27.80	18	6,495	0.28%
2020/09/02	5	28.02	22.3	28.02	28.20	-17.3	6,405	-0.27%
2020/09/01	10	28.10	10	28.25	27.90	0	6,316	0.00%
2020/08/31	0	0.00	15	27.80	27.75	-15	6,232	-0.24%
2020/08/28	25	27.27	25	27.56	27.50	0	6,174	0.00%
2020/08/27	43	27.65	18	27.96	27.30	25	6,148	0.41%
2020/08/26	22	27.90	14	28.04	27.70	8	6,041	0.13%
2020/08/25	12	27.78	46	27.88	27.60	-34	5,980	-0.57%
2020/08/24	3	27.83	1	28.05	28.15	2	5,854	0.03%
2020/08/21	48	27.50	51.4	28.21	27.85	-3.4	5,652	-0.06%
2020/08/20	48	26.67	29.3	27.22	26.65	18.8	5,236	0.36%
2020/08/19	6	27.58	18	27.59	27.30	-12	4,917	-0.24%
2020/08/18	7	26.77	11	27.16	27.20	-4	4,736	-0.08%
2020/08/17	11	26.78	16	26.77	26.80	-5	4,657	-0.11%
2020/08/14	19	26.84	11	26.89	26.80	8	4,604	0.17%
2020/08/13	17	27.45	0	0.00	27.10	17	4,536	0.37%
2020/08/12	4	27.51	9	27.42	27.65	-5	4,356	-0.11%
2020/08/11	11	26.79	11	26.91	26.75	0	4,191	0.00%
2020/08/10	10	26.50	15	26.43	26.45	-5	3,949	-0.13%
2020/08/07	10	26.05	20	26.25	26.50	-10	3,920	-0.26%
2020/08/06	27.5	26.19	31	26.12	25.90	-3.5	3,811	-0.09%
2020/08/05	24	25.05	23	25.09	25.10	1	3,491	0.03%
2020/08/04	26	25.26	21	25.24	25.15	5	3,478	0.14%
2020/08/03	11	24.55	10	24.70	24.90	1	3,466	0.03%
2020/07/31	1	24.05	0	0.00	24.10	1	3,435	0.03%
2020/07/30	2	24.10	21	24.00	24.00	-19	3,441	-0.55%
2020/07/29	20	23.75	22	24.08	23.70	-2	3,488	-0.06%
2020/07/28	2	23.58	0	0.00	23.10	2	3,514	0.06%
2020/07/27	30	24.22	20	24.45	23.85	10	3,490	0.29%
2020/07/24	18	24.77	8	24.85	24.50	10	3,453	0.29%
2020/07/23	10	24.70	0	0.00	24.70	10	3,447	0.29%
2020/07/21	2	24.75	10	24.80	25.00	-8	3,404	-0.23%
2020/07/20	18	24.47	23	24.27	24.65	-5	3,384	-0.15%
2020/07/17	1	23.95	10	23.40	23.40	-9	3,312	-0.27%
2020/07/16	0	0.00	4	24.10	24.35	-4	3,282	-0.12%
2020/07/15	9	24.59	14	24.73	24.10	-5	3,271	-0.15%
2020/07/14	3	24.75	0	0.00	24.60	3	3,280	0.09%
2020/07/13	24	25.05	1	25.05	25.00	23	3,281	0.70%
2020/07/10	0	0.00	13	24.67	24.60	-13	3,289	-0.40%
2020/07/09	2	25.00	0	0.00	24.90	2	3,389	0.06%
2020/07/08	0	0.00	1	24.50	24.80	-1	3,345	-0.03%
2020/07/07	11	24.75	0	0.00	24.40	11	3,289	0.33%
2020/07/06	2	25.08	14	24.94	25.15	-12	3,215	-0.37%
2020/07/03	22	24.09	10	24.00	24.25	12	3,102	0.39%
2020/07/02	4	24.35	12	24.46	24.20	-8	3,054	-0.26%
2020/07/01	21	24.48	1	24.25	24.30	20	3,012	0.66%
2020/06/30	3	23.62	13	23.56	24.10	-10	2,913	-0.34%
2020/06/29	2	22.70	0	0.00	22.70	2	2,777	0.07%
2020/06/23	10	22.45	10	22.45	22.55	0	2,790	0.00%
2020/06/22	10	22.64	0	0.00	22.45	10	2,797	0.36%
2020/06/19	2	22.55	4	22.55	22.55	-2	2,808	-0.07%
2020/06/18	14	22.76	12	22.43	22.20	2	2,710	0.07%
2020/06/16	0	0.00	15	21.35	21.40	-15	2,590	-0.58%
2020/06/12	5	20.75	0	0.00	20.85	5	2,679	0.19%
2020/06/11	10	21.80	0	0.00	21.25	10	2,720	0.37%
2020/06/10	0	0.00	10	21.65	21.70	-10	2,713	-0.37%
2020/06/08	10	22.35	0	0.00	22.30	10	2,861	0.35%
2020/06/05	0	0.00	5	22.45	22.50	-5	2,868	-0.17%
2020/06/04	12	22.02	10	22.00	22.00	2	2,865	0.07%
2020/06/03	1	22.10	11	22.04	22.00	-10	2,871	-0.35%
2020/06/02	10	21.85	0	0.00	21.60	10	2,840	0.35%
2020/06/01	0	0.00	10	21.80	21.85	-10	2,847	-0.35%
2020/05/21	0	0.00	5	21.65	21.60	-5	2,865	-0.17%
2020/05/15	1	21.00	0	0.00	21.10	1	2,984	0.03%
2020/05/14	15	22.05	0	0.00	21.65	15	2,942	0.51%
2020/05/13	0	0.00	20	21.98	22.35	-20	2,868	-0.70%
2020/05/12	10	21.70	0	0.00	21.30	10	2,845	0.35%
2020/05/11	10	21.75	0	0.00	21.75	10	2,836	0.35%
2020/05/08	10	21.45	11	22.03	21.80	-1	2,809	-0.04%
2020/05/07	0	0.00	2	21.15	21.15	-2	2,720	-0.07%
2020/05/05	7	21.09	3	20.95	20.85	4	2,714	0.15%
2020/05/04	1	21.00	10	21.15	21.05	-9	2,673	-0.34%
2020/04/30	1	20.75	0	0.00	20.80	1	2,632	0.04%
2020/04/29	10	20.85	0	0.00	20.70	10	2,660	0.38%
2020/04/28	12	20.54	10	20.65	20.65	2	2,633	0.08%
2020/04/23	3	20.05	23	20.06	20.10	-20	2,682	-0.75%
2020/04/17	20	20.18	10	19.90	20.05	10	2,785	0.36%
2020/04/16	0	0.00	10	20.25	20.00	-10	2,780	-0.36%
2020/04/15	10	20.15	20	20.22	20.05	-10	2,762	-0.36%
2020/04/14	30	20.80	11	20.50	20.50	19	2,747	0.69%
2020/04/13	1	19.80	0	0.00	20.45	1	2,634	0.04%
2020/04/10	0	0.00	2	19.55	19.75	-2	2,617	-0.08%
2020/04/07	0	0.00	14	19.62	19.45	-14	2,639	-0.53%
2020/04/06	0	0.00	2	19.35	19.50	-2	2,639	-0.08%
2020/04/01	4	19.33	0	0.00	19.30	4	2,655	0.15%
2020/03/31	4	19.35	0	0.00	18.95	4	2,712	0.15%
2020/03/26	0	0.00	1	18.05	18.25	-1	2,705	-0.04%
2020/03/25	0	0.00	2	18.30	18.25	-2	2,704	-0.07%
2020/03/23	2	16.10	0	0.00	16.00	2	2,739	0.07%
2020/03/20	2	15.95	1	15.85	16.25	1	2,913	0.03%
2020/03/17	20	17.18	10	17.80	16.90	10	2,865	0.35%
2020/03/16	1	19.55	1	19.75	18.75	0	2,816	0.00%
2020/03/13	10	19.55	20	19.78	19.95	-10	2,805	-0.36%
2020/03/12	11	21.76	0	0.00	21.70	11	2,722	0.40%
2020/03/11	0	0.00	11	22.73	22.90	-11	2,621	-0.42%
2020/03/10	10	22.00	0	0.00	22.85	10	2,596	0.39%
2020/03/03	10	23.55	0	0.00	23.45	10	2,586	0.39%
2020/02/27	10	23.30	10	22.85	22.80	0	2,593	0.00%
2020/02/25	0	0.00	10	23.30	23.60	-10	2,599	-0.38%
2020/02/24	1	23.80	0	0.00	23.50	1	2,608	0.04%
2020/02/21	0	0.00	10	24.00	23.95	-10	2,614	-0.38%
2020/02/20	20	24.08	1	24.10	23.85	19	2,620	0.73%
2020/02/19	2	23.53	12	23.55	23.80	-10	2,596	-0.39%
2020/02/18	0	0.00	10	23.30	23.20	-10	2,569	-0.39%
2020/02/14	2	22.95	4	23.11	23.05	-2	2,578	-0.08%
2020/02/13	1	23.10	0	0.00	23.15	1	2,572	0.04%
2020/02/10	10	22.25	0	0.00	22.35	10	2,539	0.39%
2020/02/06	0	0.00	1	22.75	23.30	-1	2,554	-0.04%
2020/01/31	11	23.85	0	0.00	23.75	11	2,605	0.42%
2020/01/30	5	23.71	0	0.00	23.55	5	2,653	0.19%
2020/01/20	1	25.60	0	0.00	25.65	1	2,655	0.04%
2020/01/17	0	0.00	10	25.70	25.65	-10	2,651	-0.38%
2020/01/16	1	25.65	14	25.53	25.80	-13	2,635	-0.49%
2020/01/15	0	0.00	1	25.35	25.10	-1	2,593	-0.04%
2020/01/14	1	25.25	0	0.00	25.35	1	2,601	0.04%
2020/01/13	13	24.92	0	0.00	25.20	13	2,573	0.51%
2020/01/09	0	0.00	10	24.35	24.25	-10	2,510	-0.40%
2020/01/08	10	24.25	0	0.00	24.05	10	2,545	0.39%
2020/01/07	10	24.50	11	24.44	24.60	-1	2,553	-0.04%
2020/01/03	3	25.50	0	0.00	25.25	3	2,679	0.11%
2020/01/02	2	25.63	5	25.65	25.65	-3	2,668	-0.11%
2019/12/31	10	25.95	0	0.00	25.80	10	2,651	0.38%
2019/12/26	2	26.00	0	0.00	26.10	2	2,653	0.08%
2019/12/25	0	0.00	4	25.70	26.00	-4	2,621	-0.15%
2019/12/24	1	25.80	0	0.00	25.85	1	2,640	0.04%
2019/12/20	2	25.90	0	0.00	26.00	2	2,689	0.07%
2019/12/19	4	25.80	0	0.00	25.75	4	2,690	0.15%
2019/12/18	5	25.89	0	0.00	25.90	5	2,716	0.18%
2019/12/17	1	25.95	18	25.68	26.00	-17	2,712	-0.63%
2019/12/12	16	24.52	0	0.00	24.50	16	2,552	0.63%
2019/12/10	6	24.87	1	25.00	25.00	5	2,573	0.19%
2019/12/06	1	25.15	4	25.20	25.10	-3	2,632	-0.11%
2019/12/05	4	25.40	0	0.00	25.40	4	2,668	0.15%
2019/12/04	0	0.00	7	25.13	25.35	-7	2,718	-0.26%
2019/12/02	0	0.00	5	25.00	25.30	-5	2,755	-0.18%
2019/11/28	2	25.48	0	0.00	25.35	2	2,818	0.07%
2019/11/26	2	25.30	11	25.50	25.30	-9	2,890	-0.31%
2019/11/22	2	25.10	0	0.00	25.10	2	3,021	0.07%
2019/11/21	4	25.20	3	25.08	25.25	1	3,095	0.03%
2019/11/20	3	25.15	0	0.00	25.15	3	3,114	0.10%
2019/11/19	2	25.00	5	24.99	24.95	-3	3,187	-0.09%
2019/11/18	2	25.05	0	0.00	25.10	2	3,234	0.06%
2019/11/12	0	0.00	4	23.85	24.00	-4	3,529	-0.11%
2019/11/11	0	0.00	5	23.80	23.75	-5	3,777	-0.13%
2019/11/08	1	24.25	0	0.00	24.40	1	3,857	0.03%
2019/11/07	1	24.35	0	0.00	24.10	1	4,042	0.02%
2019/11/06	2	24.40	0	0.00	24.40	2	4,191	0.05%
2019/11/05	5	24.53	0	0.00	24.65	5	4,378	0.11%
2019/11/04	2	24.25	0	0.00	24.85	2	4,522	0.04%
2019/10/31	2	23.98	0	0.00	23.80	2	4,603	0.04%
2019/10/30	3	24.20	10	24.05	24.25	-7	4,649	-0.15%
2019/10/29	10	24.50	0	0.00	24.15	10	4,688	0.21%
2019/10/28	10	24.70	0	0.00	24.70	10	4,713	0.21%
2019/10/23	1	25.10	0	0.00	25.10	1	5,075	0.02%
2019/10/18	0	0.00	10	25.50	25.30	-10	5,302	-0.19%
2019/10/17	0	0.00	1.1	25.30	25.35	-1.1	5,324	-0.02%
2019/10/16	0	0.00	1	25.25	25.15	-1	5,375	-0.02%
2019/10/15	1	25.10	0	0.00	24.70	1	5,431	0.02%
2019/10/14	10	24.50	2	24.85	24.95	8	5,453	0.15%
2019/10/09	0	0.00	2	25.70	25.65	-2	5,363	-0.04%
2019/10/08	0	0.00	13	25.80	25.80	-13	5,413	-0.24%
2019/10/04	2	26.15	0	0.00	26.15	2	5,900	0.03%
2019/10/01	0	0.00	15	25.90	25.90	-15	5,902	-0.25%
2019/09/26	5	27.10	5	27.11	26.75	0	5,850	0.00%
2019/09/12	2	27.05	0	0.00	27.05	2	6,061	0.03%
2019/09/09	0	0.00	3	27.77	27.70	-3	5,964	-0.05%
2019/09/06	0	0.00	10	28.00	28.15	-10	5,927	-0.17%
2019/09/05	4	28.71	0	0.00	28.55	4	5,869	0.07%
2019/09/04	0	0.00	1	28.50	28.55	-1	5,848	-0.02%
2019/09/03	1	28.60	0	0.00	28.55	1	5,846	0.02%
2019/09/02	0	0.00	3	28.40	28.65	-3	5,815	-0.05%
2019/08/30	3	28.18	1	28.30	28.00	2	5,760	0.03%
2019/08/29	0	0.00	1	27.30	27.90	-1	5,720	-0.02%
2019/08/28	9	28.06	10	27.87	27.60	-1	5,675	-0.02%
2019/08/26	4	27.01	11	27.00	26.85	-7	5,536	-0.13%
2019/08/23	2	28.10	0	0.00	28.10	2	5,457	0.04%
2019/08/22	0	0.00	1	28.30	28.45	-1	5,445	-0.02%
2019/08/20	5	28.47	0	0.00	28.30	5	5,293	0.09%
2019/08/19	20	28.91	20	28.98	28.85	0	5,210	0.00%
2019/08/16	0	0.00	15	28.82	28.65	-15	5,170	-0.29%
2019/08/15	5	28.79	16	29.04	28.75	-11	5,126	-0.21%
2019/08/14	3	29.10	45	28.78	28.95	-42	5,035	-0.83%
2019/08/13	11	27.85	12	28.51	27.75	-1	4,835	-0.02%
2019/08/12	1	29.10	1	29.25	28.75	0	4,774	0.00%
2019/08/08	0	0.00	5	28.50	28.45	-5	4,616	-0.11%
2019/08/07	4	28.50	0	0.00	28.05	4	4,537	0.09%
2019/08/06	7	27.80	5	27.97	28.30	2	4,373	0.05%
2019/08/05	17	27.49	2	27.65	27.40	15	4,279	0.35%
2019/08/01	0	0.00	2	27.25	27.70	-2	4,257	-0.05%
2019/07/31	2	27.05	13	26.67	27.05	-11	4,261	-0.26%
2019/07/30	3	26.40	0	0.00	26.45	3	4,274	0.07%
2019/07/29	10	27.35	0	0.00	27.20	10	4,277	0.23%
2019/07/26	5	27.30	12	27.20	27.40	-7	4,281	-0.16%
2019/07/25	12	28.08	5	28.10	27.60	7	4,335	0.16%
2019/07/24	0	0.00	2	26.90	27.20	-2	4,229	-0.05%
2019/07/23	1	27.20	18	26.86	26.85	-17	4,220	-0.40%
2019/07/22	12	26.92	2	27.00	26.85	10	4,182	0.24%
2019/07/19	0	0.00	2	26.30	26.25	-2	4,201	-0.05%
2019/07/18	10	26.30	0	0.00	26.20	10	4,231	0.24%
2019/07/17	0	0.00	2	26.35	26.80	-2	4,239	-0.05%
2019/07/15	10	26.20	0	0.00	26.15	10	4,274	0.23%
2019/07/12	0	0.00	10	26.15	26.00	-10	4,254	-0.24%
2019/07/11	2	25.55	3	25.67	25.70	-1	4,226	-0.02%
2019/07/10	27	26.26	25	26.72	25.60	2	4,243	0.05%
2019/07/09	0	0.00	5	25.60	25.90	-5	3,908	-0.13%
2019/07/08	0	0.00	10	25.55	25.75	-10	3,902	-0.26%
2019/07/02	0	0.00	10	25.55	25.70	-10	4,028	-0.25%
2019/06/28	0	0.00	5	25.20	25.05	-5	4,038	-0.12%
2019/06/27	5	25.80	6	26.07	25.25	-1	4,034	-0.02%
2019/06/25	14	25.48	0	0.00	25.35	14	3,926	0.36%
2019/06/24	11	25.30	11	25.30	25.30	0	3,877	0.00%
2019/06/21	0	0.00	10	24.50	24.50	-10	3,881	-0.26%
2019/06/19	0	0.00	24	24.02	24.10	-24	4,187	-0.57%
2019/06/10	0	0.00	1	23.45	23.50	-1	4,787	-0.02%
2019/06/06	1	23.05	0	0.00	23.05	1	4,814	0.02%
2019/06/05	0	0.00	1	23.25	23.10	-1	4,819	-0.02%
2019/06/04	1	22.85	0	0.00	22.80	1	4,843	0.02%
2019/05/30	3	22.78	0	0.00	23.20	3	5,063	0.06%
2019/05/27	10	23.20	0	0.00	23.15	10	5,149	0.19%
2019/05/23	0	0.00	6	23.40	23.30	-6	5,218	-0.11%
2019/05/22	0	0.00	2	24.65	24.15	-2	5,200	-0.04%
2019/05/21	0	0.00	2	24.45	24.45	-2	5,226	-0.04%
2019/05/14	2	24.00	2	24.60	24.80	0	5,107	0.00%
2019/05/13	2	24.35	6	24.57	24.55	-4	5,084	-0.08%
2019/05/10	2	23.95	12	24.19	24.10	-10	5,034	-0.20%
2019/05/09	2	24.25	8	24.29	24.20	-6	4,995	-0.12%
2019/05/08	2	25.20	0	0.00	25.35	2	4,909	0.04%
2019/05/07	0	0.00	4	25.86	25.70	-4	4,836	-0.08%
2019/05/06	2	25.90	0	0.00	25.10	2	4,785	0.04%
2019/05/03	0	0.00	6	26.16	26.40	-6	4,701	-0.13%
2019/05/02	0	0.00	1	26.10	26.25	-1	4,671	-0.02%
2019/04/30	2	25.90	3	26.10	26.00	-1	4,622	-0.02%
2019/04/29	3	25.08	0	0.00	25.00	3	4,407	0.07%
2019/04/26	0	0.00	1	25.00	25.35	-1	4,409	-0.02%
2019/04/25	3	25.30	0	0.00	25.15	3	4,519	0.07%
2019/04/24	4	25.23	5	25.25	25.45	-1	4,551	-0.02%
2019/04/23	2	24.75	6	24.96	25.20	-4	4,545	-0.09%
2019/04/22	4	25.40	5	25.08	25.10	-1	4,548	-0.02%
2019/04/19	2	24.35	0	0.00	24.20	2	4,467	0.04%
2019/04/18	4	24.18	0	0.00	23.90	4	4,501	0.09%
2019/04/17	0	0.00	4	24.58	24.55	-4	4,630	-0.09%
2019/04/16	7	24.87	3	24.50	24.50	4	4,820	0.08%
2019/04/15	1	24.30	12	24.18	24.65	-11	4,989	-0.22%
2019/04/12	0	0.00	4	23.65	23.60	-4	4,914	-0.08%
2019/04/11	8	23.90	1	23.95	23.70	7	4,911	0.14%
2019/04/10	3	24.05	0	0.00	24.10	3	4,887	0.06%
2019/04/03	6	23.51	0	0.00	23.50	6	4,805	0.12%
2019/04/02	15	23.50	0	0.00	23.40	15	4,795	0.31%
2019/03/28	10	22.90	0	0.00	22.90	10	4,701	0.21%
2019/03/26	11	23.50	0	0.00	23.40	11	4,622	0.24%
2019/03/25	0	0.00	12	23.80	23.75	-12	4,553	-0.26%
2019/03/22	12	25.44	0	0.00	24.85	12	4,557	0.26%
2019/03/19	4	26.05	3	26.20	26.10	1	4,218	0.02%
2019/03/18	4	26.28	13	26.15	26.50	-9	4,208	-0.21%
2019/03/15	2	25.20	0	0.00	25.15	2	4,001	0.05%
2019/03/14	7	25.58	20	25.60	25.35	-13	3,996	-0.33%
2019/03/08	0	0.00	7	24.84	24.75	-7	4,017	-0.17%
2019/03/07	1	25.10	1	25.80	25.10	0	4,007	0.00%
2019/03/06	2	25.65	15	25.37	25.70	-13	3,941	-0.33%
2019/03/05	1	25.00	0	0.00	24.85	1	3,870	0.03%
2019/03/04	4	25.05	0	0.00	25.00	4	3,847	0.10%
2019/02/26	5	25.00	6	24.53	24.50	-1	3,815	-0.03%
2019/02/25	5	25.45	8	25.29	24.95	-3	3,835	-0.08%
2019/02/21	13	24.69	15	24.73	24.80	-2	3,830	-0.05%
2019/02/20	0	0.00	4	24.45	24.50	-4	3,817	-0.10%
2019/02/19	0	0.00	10	24.70	24.70	-10	3,789	-0.26%
2019/02/18	0	0.00	2	24.95	24.80	-2	3,808	-0.05%
2019/02/15	3	24.73	5	24.69	24.80	-2	3,812	-0.05%
2019/02/14	11	24.87	2	25.10	24.80	9	3,805	0.24%
2019/02/13	0	0.00	7	24.96	24.95	-7	3,803	-0.18%
2019/02/12	20	25.00	0	0.00	24.90	20	3,803	0.53%
2019/02/11	0	0.00	3	24.68	24.90	-3	3,795	-0.08%
2019/01/29	10	24.45	0	0.00	24.45	10	3,774	0.26%
2019/01/23	16	24.75	0	0.00	24.80	16	3,737	0.43%
2019/01/22	4	25.20	12	25.03	25.05	-8	3,719	-0.22%
2019/01/21	0	0.00	1	25.35	25.35	-1	3,653	-0.03%
2019/01/18	8	25.06	1	25.20	25.30	7	3,642	0.19%
2019/01/17	3	25.48	1	25.55	25.30	2	3,618	0.06%
2019/01/16	7	25.94	15	25.72	26.10	-8	3,458	-0.23%
2019/01/15	1	25.00	0	0.00	25.05	1	3,279	0.03%
2019/01/14	4	24.80	0	0.00	24.85	4	3,222	0.12%
2019/01/11	3	25.40	1	25.45	25.10	2	3,158	0.06%
2019/01/10	15	25.47	0	0.00	25.75	15	3,087	0.49%
2019/01/09	8	25.56	16	25.71	25.50	-8	3,015	-0.27%
2019/01/08	8	25.08	5	24.65	25.45	3	2,864	0.10%
2019/01/04	0	0.00	4	22.10	22.70	-4	2,411	-0.17%
2019/01/03	2	23.10	0	0.00	22.75	2	2,429	0.08%
2019/01/02	5	23.25	0	0.00	23.00	5	2,447	0.20%
2018/12/28	5	22.95	6	22.87	22.95	-1	2,429	-0.04%
2018/12/27	0	0.00	9	23.01	22.90	-9	2,451	-0.37%
2018/12/26	5	22.50	4	22.40	22.25	1	2,410	0.04%
2018/12/25	7	22.84	1	22.70	22.65	6	2,408	0.25%
2018/12/24	4	22.98	25	23.00	23.05	-21	2,406	-0.87%
2018/12/22	2	22.60	0	0.00	22.55	2	2,398	0.08%
2018/12/21	5	22.00	4	21.95	22.50	1	2,488	0.04%
2018/12/18	8	22.83	7	22.99	22.75	1	2,476	0.04%
2018/12/17	0	0.00	1	24.30	23.00	-1	2,441	-0.04%
2018/12/13	0	0.00	9	23.21	23.05	-9	2,299	-0.39%
2018/12/12	20	23.04	14	22.89	23.00	6	2,257	0.27%
2018/12/07	2	21.60	0	0.00	22.15	2	2,086	0.10%
2018/12/05	0	0.00	1	22.45	22.25	-1	2,033	-0.05%
2018/12/04	0	0.00	5	23.00	22.45	-5	2,034	-0.25%
2018/11/29	0	0.00	2	22.00	21.45	-2	1,929	-0.10%
2018/11/28	0	0.00	1	21.15	21.45	-1	1,902	-0.05%
2018/11/27	1	20.85	0	0.00	20.95	1	1,876	0.05%
2018/11/23	1	20.65	0	0.00	20.10	1	1,839	0.05%
2018/11/22	2	20.95	6	21.15	20.80	-4	1,808	-0.22%
2018/11/21	0	0.00	2	20.75	21.00	-2	1,804	-0.11%
2018/11/20	0	0.00	5	20.60	20.75	-5	1,819	-0.27%
2018/11/16	2	19.95	0	0.00	20.05	2	1,765	0.11%
2018/11/14	2	19.65	5	19.70	19.85	-3	1,708	-0.18%
2018/11/13	6	18.82	0	0.00	19.35	6	1,723	0.35%
2018/11/09	0	0.00	5	19.70	19.80	-5	1,791	-0.28%
2018/11/01	0	0.00	5	18.60	18.55	-5	2,130	-0.23%
2018/10/26	2	17.20	0	0.00	17.35	2	2,456	0.08%
2018/10/18	1	18.70	1	18.85	18.80	0	2,543	0.00%
2018/10/17	6	18.74	2	18.93	18.65	4	2,570	0.16%
2018/10/16	1	18.65	0	0.00	18.60	1	2,626	0.04%
2018/10/15	0.2	18.40	0	0.00	18.15	0.2	2,671	0.01%
2018/10/12	5	17.90	0	0.00	18.10	5	2,776	0.18%
2018/10/09	7	20.09	6	20.23	20.00	1	3,134	0.03%
2018/10/05	4	20.90	0	0.00	20.65	4	3,690	0.11%
2018/10/02	0	0.00	6	22.80	22.50	-6	3,818	-0.16%
2018/10/01	2	23.05	0	0.00	22.90	2	3,853	0.05%
2018/09/28	4	23.15	0	0.00	23.30	4	3,882	0.10%
2018/09/27	0	0.00	1	22.75	22.90	-1	3,888	-0.03%
2018/09/26	1	22.40	5	22.54	22.50	-4	4,218	-0.09%
2018/09/25	2	22.15	1	22.25	22.30	1	4,258	0.02%
2018/09/20	3	22.07	0	0.00	21.80	3	4,396	0.07%
2018/09/19	1	22.25	0	0.00	22.25	1	4,400	0.02%
2018/09/18	5	21.95	8	21.83	22.05	-3	4,408	-0.07%
2018/09/14	2	22.00	0	0.00	22.15	2	4,472	0.04%
2018/09/13	2	21.40	5	21.50	21.55	-3	4,511	-0.07%
2018/09/12	4	21.35	2	21.20	21.15	2	4,668	0.04%
2018/09/11	2	21.35	0	0.00	21.40	2	4,709	0.04%
2018/09/10	5	21.00	4	21.10	20.90	1	4,725	0.02%
2018/09/07	0	0.00	6	21.98	21.60	-6	4,720	-0.13%
2018/08/31	2	22.80	0	0.00	22.85	2	5,015	0.04%
2018/08/30	2	22.95	0	0.00	22.90	2	5,186	0.04%
2018/08/28	5	23.25	5	22.90	22.95	0	5,366	0.00%
2018/08/27	1	22.20	5	22.88	23.00	-4	5,638	-0.07%
2018/08/23	6	22.12	2	22.13	22.15	4	5,848	0.07%
2018/08/22	4	22.03	1	22.05	21.85	3	5,857	0.05%
2018/08/21	1	21.65	1	21.95	22.10	0	5,885	0.00%
2018/08/20	15	21.61	7	21.60	21.60	8	5,914	0.14%
2018/08/16	7	21.94	2	21.88	22.00	5	5,863	0.09%
2018/08/15	11	22.81	1	22.30	22.20	10	5,832	0.17%
2018/08/14	1	23.45	1	23.40	23.05	0	5,802	0.00%
2018/08/13	30	23.84	55	24.19	23.60	-25	5,750	-0.43%
2018/08/09	0	0.00	8	26.23	26.05	-8	5,778	-0.14%
2018/08/07	0	0.00	2	26.90	26.85	-2	5,736	-0.03%
2018/08/03	6	27.50	5	27.45	27.35	1	5,726	0.02%
2018/08/01	3	26.85	0	0.00	26.80	3	5,461	0.05%
2018/07/26	9	26.60	1	26.65	26.55	8	5,382	0.15%
2018/07/25	5	26.60	0	0.00	26.60	5	5,360	0.09%
2018/07/24	2	26.70	0	27.20	26.95	2	5,343	0.04%
2018/07/23	14	26.66	0	0.00	26.55	14	5,329	0.26%
2018/07/20	10	27.20	2	27.10	27.05	8	5,289	0.15%
2018/07/19	2	27.40	0	0.00	27.45	2	5,251	0.04%
2018/07/18	51	28.60	27	28.68	27.90	24	5,190	0.46%
2018/07/17	4	27.85	0	0.00	27.50	4	4,869	0.08%
2018/07/16	32	28.00	50	27.81	28.00	-18	4,833	-0.37%
2018/07/13	6	28.53	6	28.62	28.45	0	4,685	0.00%
2018/07/11	50	28.16	50	27.60	27.50	0	4,306	0.00%
2018/07/10	0	0.00	68	27.48	27.90	-68	4,296	-1.58%
2018/07/09	1	27.55	1	27.50	27.20	0	4,301	0.00%
2018/07/06	12	26.89	19	26.88	27.05	-7	4,281	-0.16%
2018/07/05	0	0.00	19	27.00	27.00	-19	4,321	-0.44%
2018/07/04	45	28.05	27	28.13	27.90	18	4,324	0.42%
2018/07/03	13	27.26	2	27.00	27.15	11	4,011	0.27%
2018/06/29	10	27.48	0.4	27.10	27.25	9.6	3,991	0.24%
2018/06/28	10	26.25	0	0.00	26.25	10	3,914	0.26%
2018/06/26	1	26.35	15	26.09	26.20	-14	3,973	-0.35%
2018/06/22	0	0.00	2	27.25	27.15	-2	4,015	-0.05%
2018/06/21	11	28.11	87.4	27.83	27.95	-76.4	3,998	-1.91%
2018/06/20	0	0.00	0	27.35	27.45	0	3,963	0.00%
2018/06/15	5	27.35	0	0.00	27.50	5	4,095	0.12%
2018/06/12	1	28.35	1	28.15	27.85	0	4,166	0.00%
2018/06/08	5	28.00	0	0.00	27.70	5	4,127	0.12%
2018/06/07	6	27.72	1	27.80	27.65	5	4,144	0.12%
2018/06/05	16	27.28	6	27.30	27.00	10	4,531	0.22%
2018/06/04	38	28.33	26	28.33	28.05	12	4,582	0.26%
2018/06/01	1	27.50	10	27.00	27.35	-9	4,392	-0.20%
2018/05/31	0	0.00	0.3	26.45	26.50	-0.3	4,412	-0.01%
2018/05/29	0	0.00	11	26.37	26.25	-11	4,596	-0.24%
2018/05/28	1	26.05	2	26.00	26.05	-1	4,630	-0.02%
2018/05/25	0	0.00	0.2	25.35	25.35	-0.2	4,770	0.00%
2018/05/23	10	25.80	5	25.75	25.60	5	4,885	0.10%
2018/05/22	3	25.85	8	25.79	25.75	-5	4,910	-0.10%
2018/05/21	0	0.00	3	25.20	25.70	-3	5,034	-0.06%
2018/05/18	7	25.58	0	0.00	25.40	7	5,176	0.14%
2018/05/17	4	24.64	8	25.69	26.10	-4	5,161	-0.08%
2018/05/16	6	24.34	1	24.35	24.50	5	5,055	0.10%
2018/05/14	1	24.15	3	24.03	24.00	-2	5,303	-0.04%
2018/05/11	3	24.42	17	24.26	24.10	-14	5,357	-0.26%
2018/05/10	10	24.09	3	23.97	23.95	7	5,360	0.13%
2018/05/09	2	24.28	2	24.10	24.05	0	5,416	0.00%
2018/05/08	3	24.22	3	24.25	24.15	0	5,480	0.00%
2018/05/07	2	24.08	2	24.00	24.00	0	5,554	0.00%
2018/05/04	4	24.30	1	24.35	24.10	3	5,637	0.05%
2018/05/03	4	24.00	0	0.00	23.80	4	5,763	0.07%
2018/04/30	0	0.00	2	24.20	24.15	-2	6,075	-0.03%
2018/04/27	0	0.00	10	23.70	23.70	-10	6,376	-0.16%
2018/04/26	5	24.15	0	0.00	23.55	5	6,682	0.07%
2018/04/25	6	23.85	0	0.00	23.75	6	7,172	0.08%
2018/04/24	10	24.05	0	0.00	23.90	10	7,255	0.14%
2018/04/23	1	25.05	30	25.00	24.80	-29	7,302	-0.40%
2018/04/20	2	25.20	2	25.25	25.20	0	7,393	0.00%
2018/04/19	10	25.75	0	0.00	25.50	10	7,480	0.13%
2018/04/18	10	25.70	0	0.00	25.50	10	7,755	0.13%
2018/04/17	1	26.45	0	0.00	25.80	1	7,945	0.01%
2018/04/16	22.2	26.86	0	0.00	26.60	22.2	8,233	0.27%
2018/04/12	15	26.23	0	0.00	26.25	15	9,242	0.16%
2018/04/11	10	26.75	0	0.00	26.70	10	10,411	0.10%
2018/04/10	0	0.00	5	26.55	26.55	-5	11,292	-0.04%
2018/04/09	10	25.50	0	0.00	25.25	10	11,603	0.09%
2018/04/03	10	26.03	0	0.00	25.85	10	11,754	0.09%
2018/03/29	0	0.00	10	27.05	27.00	-10	11,807	-0.08%
2018/03/28	10	27.15	0	0.00	27.00	10	11,817	0.08%
2018/03/27	3	27.55	3	27.40	27.50	0	11,825	0.00%
2018/03/26	5	26.80	10	27.10	26.80	-5	11,834	-0.04%
2018/03/23	15	26.53	0	0.00	26.75	15	11,831	0.13%
2018/03/20	37	27.20	10	27.15	27.15	27	11,863	0.23%
2018/03/16	0.2	28.25	0	0.00	28.20	0.2	11,875	0.00%
2018/03/15	5	27.80	0	0.00	28.05	5	11,917	0.04%
2018/03/12	27	28.30	24	28.71	28.35	3	11,841	0.03%
2018/03/09	21	29.87	2	29.80	29.20	19	11,816	0.16%
2018/03/08	2.4	28.84	57	28.85	28.75	-54.6	11,452	-0.48%
2018/03/07	0	0.00	10	28.35	28.50	-10	11,450	-0.09%
2018/03/06	1	28.85	0	0.00	28.75	1	11,513	0.01%
2018/03/05	0	0.00	16	28.80	28.45	-16	11,389	-0.14%
2018/03/02	12	28.17	4	28.20	28.15	8	11,353	0.07%
2018/03/01	12	27.53	4	28.00	27.95	8	11,737	0.07%
2018/02/27	4	28.00	5	28.00	27.80	-1	11,967	-0.01%
2018/02/22	2	27.00	0	0.00	27.25	2	11,994	0.02%
2018/02/21	3	26.97	9	26.10	27.50	-6	11,995	-0.05%
2018/02/09	9	24.80	0	0.00	25.00	9	11,890	0.08%
2018/02/08	1	25.05	4	25.06	25.10	-3	11,927	-0.03%
2018/02/07	1	25.75	1	25.85	25.25	0	11,965	0.00%
2018/02/05	2	27.05	3	27.25	27.40	-1	12,214	-0.01%
2018/02/01	2	28.50	0	0.00	27.95	2	12,226	0.02%
2018/01/30	0	28.05	0	0.00	28.05	0	12,234	0.00%
2018/01/25	0	0.00	2	28.40	28.10	-2	11,968	-0.02%
2018/01/24	5	29.30	10	29.05	29.30	-5	11,793	-0.04%
2018/01/23	4	29.25	0	0.00	29.05	4	11,701	0.03%
2018/01/22	9	30.96	0	0.00	30.30	9	11,422	0.08%
2018/01/19	5	30.64	10	30.47	30.70	-5	11,212	-0.04%
2018/01/18	1	29.35	2.3	29.53	29.35	-1.3	10,752	-0.01%
2018/01/17	5	29.34	0	0.00	29.45	5	10,698	0.05%
2018/01/16	1	29.80	7	29.67	29.50	-6	10,612	-0.06%
2018/01/15	2	29.53	2	29.43	29.35	0	10,510	0.00%
2018/01/12	3	30.85	11	30.28	30.05	-8	10,468	-0.08%
2018/01/11	4	29.59	6	29.57	29.55	-2	10,156	-0.02%
2018/01/10	1	29.60	1	29.20	29.10	0	9,979	0.00%
2018/01/09	0	0.00	16	30.13	30.20	-16	9,679	-0.17%
2018/01/08	2.3	30.57	106	31.69	30.60	-103.7	9,315	-1.11%	大賣/鉅額交易
2018/01/05	12	30.65	72	30.70	31.20	-60	8,612	-0.70%
2018/01/04	4	27.09	23	28.35	28.95	-19	7,454	-0.25%
2018/01/03	8	26.51	15	26.49	26.35	-7	6,544	-0.11%
2018/01/02	3	25.52	11	25.98	25.95	-8	6,204	-0.13%