緯創 (3231)-德信-新營券商分點個股進出

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
114.0
漲跌
▲2.0
漲幅
+1.79%
成交量
38,202張
產業
上市電腦週邊類股
2552人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－德信-新營券商分點個股進出

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

德信-新營券商分點個股進出
德信-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	5	112.00	4	112.75	114.00	1	83,680	0.00%
2024/05/09	6.5	113.23	0	0.00	112.00	6.5	83,772	0.01%
2024/05/08	2	115.50	5	116.20	115.00	-3	83,938	0.00%
2024/05/06	1.2	114.43	5	113.70	114.00	-3.9	85,451	0.00%
2024/05/03	1	112.00	0	0.00	111.00	1	86,165	0.00%
2024/05/02	0	0.00	3	113.67	114.50	-3	87,795	0.00%
2024/04/30	1	114.00	2	113.75	113.50	-1	88,654	0.00%
2024/04/29	6	114.00	4	114.75	114.00	2	90,496	0.00%
2024/04/26	6	113.00	1	114.50	113.00	5	94,369	0.01%
2024/04/25	5	112.90	0	0.00	112.00	5	98,203	0.01%
2024/04/24	5	115.50	9	114.61	115.50	-4	98,635	0.00%
2024/04/23	2	110.00	5	111.10	111.00	-3	98,685	0.00%
2024/04/22	10	110.50	4	110.13	108.50	6	98,941	0.01%
2024/04/19	6.2	114.65	4	115.00	115.00	2.2	99,484	0.00%
2024/04/18	5	116.60	4	117.00	118.00	1	100,151	0.00%
2024/04/17	46	115.02	18	114.83	114.50	28	100,628	0.03%
2024/04/16	9.6	114.52	4	113.88	114.00	5.6	99,977	0.01%
2024/04/15	4.1	119.88	1	119.50	119.50	3.1	99,746	0.00%
2024/04/12	5	123.40	5	124.50	122.50	0	99,486	0.00%
2024/04/11	22.3	124.35	0.5	123.00	123.00	21.8	98,973	0.02%
2024/04/10	1.5	125.50	2	125.50	125.50	-0.5	98,514	0.00%
2024/04/09	32	127.61	3	126.17	126.00	29	97,978	0.03%
2024/04/08	2.3	130.91	6.2	131.58	132.00	-3.9	97,472	0.00%
2024/04/03	13.3	127.48	22.1	129.10	129.50	-8.8	97,382	-0.01%
2024/04/02	0.2	125.00	5	124.20	125.00	-4.9	95,006	-0.01%
2024/04/01	9.4	123.38	0	0.00	122.50	9.4	94,296	0.01%
2024/03/29	16.1	125.06	41.2	126.31	125.00	-25.1	93,180	-0.03%
2024/03/28	3	118.50	1	120.00	120.50	2	90,381	0.00%
2024/03/27	1	117.00	1	116.00	117.00	0	90,264	0.00%
2024/03/26	13.3	117.84	15	118.83	117.00	-1.7	91,006	0.00%
2024/03/25	5.1	123.50	1	122.00	122.00	4.1	90,863	0.00%
2024/03/22	10	122.80	9.5	123.22	123.00	0.5	91,132	0.00%
2024/03/21	2	121.50	19	120.97	120.50	-17	90,520	-0.02%
2024/03/20	9.2	122.24	10	123.75	120.00	-0.9	90,895	0.00%
2024/03/19	22	121.82	16.1	122.24	122.50	5.9	90,127	0.01%
2024/03/18	18	120.00	12	119.54	120.00	6	89,597	0.01%
2024/03/15	6	118.50	16	116.50	119.50	-10	89,472	-0.01%
2024/03/14	3	116.67	0	0.00	115.50	3	88,677	0.00%
2024/03/13	19.1	117.36	7	117.36	116.50	12.1	88,539	0.01%
2024/03/12	6.2	121.85	15	122.07	122.50	-8.9	87,599	-0.01%
2024/03/11	25.2	120.75	22.5	123.07	121.00	2.7	86,981	0.00%
2024/03/08	0	0.00	5	117.00	116.00	-5	84,658	-0.01%
2024/03/07	5.1	116.50	0.3	116.50	116.00	4.8	84,305	0.01%
2024/03/06	5	120.00	3	121.00	119.50	2	84,380	0.00%
2024/03/05	3	120.00	23.1	121.29	121.50	-20.1	84,705	-0.02%
2024/03/04	18	117.56	12	117.67	116.50	6	83,596	0.01%
2024/03/01	25.1	118.86	8	118.44	118.00	17.1	82,963	0.02%
2024/02/29	3.1	114.01	0	0.00	115.50	3.1	82,639	0.00%
2024/02/27	13	113.58	10	115.60	113.50	3	82,161	0.00%
2024/02/26	13.1	116.43	21	116.52	117.00	-7.9	81,520	-0.01%
2024/02/23	16.5	118.29	75	120.54	116.00	-58.6	82,394	-0.07%
2024/02/22	66.1	123.63	10.3	120.47	119.00	55.8	82,377	0.07%
2024/02/21	11.4	118.17	1	118.50	118.50	10.4	81,420	0.01%
2024/02/20	7.5	121.79	3	123.00	122.00	4.5	80,732	0.01%
2024/02/19	8.4	123.22	7	124.79	122.50	1.4	80,311	0.00%
2024/02/16	19.2	128.02	3	128.33	126.00	16.2	80,523	0.02%
2024/02/15	4.1	131.49	9	131.83	130.50	-4.9	79,728	-0.01%
2024/02/05	1	123.50	7.1	122.23	124.50	-6.1	78,923	-0.01%
2024/02/02	5	119.20	24	119.04	120.00	-19	78,367	-0.02%
2024/02/01	3	114.33	1	114.50	115.00	2	78,456	0.00%
2024/01/31	15	115.13	1	114.50	114.50	14	81,131	0.02%
2024/01/30	7	118.36	31	118.69	118.00	-24	80,957	-0.03%
2024/01/29	3	116.33	24	115.77	116.50	-21	80,092	-0.03%
2024/01/26	15	113.27	0	0.00	113.00	15	79,717	0.02%
2024/01/25	17	115.62	5	117.60	115.00	12	79,371	0.02%
2024/01/24	28.2	115.06	6	116.25	116.00	22.2	77,578	0.03%
2024/01/23	5	116.70	109	114.96	117.00	-104	77,090	-0.13%	大賣/鉅額交易
2024/01/22	23.1	115.85	39.1	116.04	116.50	-16.1	75,750	-0.02%
2024/01/19	96	105.97	54.4	104.25	107.00	41.6	72,889	0.06%
2024/01/18	13	98.05	16	97.28	97.70	-3	69,445	0.00%
2024/01/17	7.2	98.98	1	99.90	97.90	6.2	69,404	0.01%
2024/01/16	4	99.28	8	99.23	98.60	-4	69,586	-0.01%
2024/01/15	26	99.91	11	99.18	98.60	15	69,770	0.02%
2024/01/12	14	99.81	37	99.55	99.50	-23	69,377	-0.03%
2024/01/11	10	95.68	24	96.69	97.60	-14	68,947	-0.02%
2024/01/10	2	94.80	2	95.25	94.50	0	70,996	0.00%
2024/01/09	16	95.83	14	95.74	94.00	2	72,328	0.00%
2024/01/08	3.2	95.10	13	95.08	94.40	-9.9	72,025	-0.01%
2024/01/05	3	93.93	4	94.10	93.60	-1	72,968	0.00%
2024/01/04	1	94.20	3	94.20	94.20	-2	74,314	0.00%
2024/01/03	3.2	93.59	3	93.43	93.50	0.2	76,970	0.00%
2024/01/02	22.2	94.76	2	96.95	93.70	20.2	77,612	0.03%
2023/12/29	11	97.98	7	97.60	98.60	4	76,858	0.01%
2023/12/28	12.2	96.27	10.8	96.17	95.90	1.4	76,126	0.00%
2023/12/27	3.2	96.61	3	97.03	96.70	0.2	77,213	0.00%
2023/12/26	18.2	96.46	13	96.98	97.00	5.2	79,699	0.01%
2023/12/25	2	96.50	19	96.77	96.60	-17	80,972	-0.02%
2023/12/22	3	94.63	3	95.10	94.20	0	80,706	0.00%
2023/12/21	15	92.71	37	94.79	95.20	-22	80,789	-0.03%
2023/12/20	1	94.50	20	94.63	94.20	-19	80,167	-0.02%
2023/12/19	6.2	92.10	0	0.00	92.00	6.2	79,775	0.01%
2023/12/18	13.6	92.90	17	92.58	92.30	-3.5	80,271	0.00%
2023/12/15	3	92.00	2	92.40	91.60	1	81,153	0.00%
2023/12/14	4	93.88	11	93.64	93.10	-7	81,709	-0.01%
2023/12/13	14.2	92.78	18	92.82	92.90	-3.8	81,924	0.00%
2023/12/12	15.2	91.17	0	0.00	90.50	15.2	82,288	0.02%
2023/12/11	5	91.86	3	93.43	91.80	2	83,190	0.00%
2023/12/08	6	93.33	2	93.80	92.60	4	83,663	0.00%
2023/12/07	12.3	91.99	19	93.73	93.40	-6.8	84,174	-0.01%
2023/12/06	14	91.04	18.1	91.20	91.20	-4.1	85,906	0.00%
2023/12/05	10	89.34	1	89.20	89.20	9	86,114	0.01%
2023/12/04	13.2	91.72	11	92.05	91.30	2.2	86,032	0.00%
2023/12/01	26.1	91.57	34	91.00	92.80	-7.9	86,253	-0.01%
2023/11/30	7	91.84	5	91.70	91.50	2	86,241	0.00%
2023/11/29	21	93.35	4	93.25	93.30	17	86,498	0.02%
2023/11/28	1	92.30	35	92.30	92.50	-34	88,159	-0.04%
2023/11/27	29	93.34	14	91.61	92.70	15	90,725	0.02%
2023/11/24	3	95.63	5	96.20	96.00	-2	91,275	0.00%
2023/11/22	100.3	98.49	25	98.50	97.60	75.3	94,745	0.08%
2023/11/21	16	102.94	26	102.35	102.50	-10	97,250	-0.01%
2023/11/20	15	98.57	3	99.47	99.70	12	100,938	0.01%
2023/11/17	3	98.70	9	99.70	99.00	-6	102,125	-0.01%
2023/11/16	1	100.00	22	99.93	99.00	-21	103,972	-0.02%
2023/11/15	3	99.00	15.1	100.58	99.00	-12.1	105,424	-0.01%
2023/11/14	32	98.30	1	98.10	98.10	31	108,376	0.03%
2023/11/13	7	99.16	57	99.45	100.00	-50	112,049	-0.04%
2023/11/10	51	96.03	22	95.89	98.10	29	113,658	0.03%
2023/11/09	35.2	98.78	31.1	98.86	98.60	4.1	114,264	0.00%
2023/11/08	40.1	97.99	49	97.61	97.30	-8.9	115,887	-0.01%
2023/11/07	16.2	92.91	18	93.89	93.40	-1.8	115,130	0.00%
2023/11/06	22.2	92.46	16	92.91	92.10	6.2	118,831	0.01%
2023/11/03	31	93.15	6	93.80	91.20	25	121,725	0.02%
2023/11/02	14	92.82	20	93.00	92.80	-6	126,175	0.00%
2023/11/01	10	89.50	1	89.90	89.50	9	127,805	0.01%
2023/10/31	9	91.46	17	91.54	89.40	-8	132,840	-0.01%
2023/10/30	13	94.87	18	94.84	93.70	-5	134,868	0.00%
2023/10/27	15	95.05	15	96.42	94.30	0	138,647	0.00%
2023/10/26	8	92.93	4	93.35	93.20	4	140,010	0.00%
2023/10/25	17	96.13	2	96.20	95.30	15	142,461	0.01%
2023/10/24	16	94.06	50	94.43	96.20	-34	142,120	-0.02%
2023/10/23	32.3	92.49	29	92.68	92.50	3.3	141,242	0.00%
2023/10/20	17	90.84	7	90.39	91.40	10	141,005	0.01%
2023/10/19	20.3	91.21	5	91.14	91.70	15.3	140,393	0.01%
2023/10/18	20	89.54	14	89.72	91.00	6	139,872	0.00%
2023/10/17	35.1	97.03	49.2	95.46	94.70	-14.1	137,104	-0.01%
2023/10/16	11.1	98.32	34	99.99	98.00	-23	135,942	-0.02%
2023/10/13	45.1	99.17	36	100.01	99.10	9.1	135,724	0.01%
2023/10/12	1	102.00	12.1	102.33	102.50	-11.1	134,759	-0.01%
2023/10/11	52.1	101.74	48	104.17	98.20	4.1	134,082	0.00%
2023/10/06	38	108.08	1	108.00	108.50	37	134,437	0.03%
2023/10/05	13	106.81	4	106.88	107.00	9	136,130	0.01%
2023/10/04	25	104.58	1	105.00	106.00	24	137,219	0.02%
2023/10/03	43.2	108.70	1.2	108.40	108.00	42	137,686	0.03%
2023/10/02	12	108.08	48	109.22	111.00	-36	138,259	-0.03%
2023/09/28	14	101.89	8	105.69	101.50	6	137,680	0.00%
2023/09/27	0	0.00	2	102.00	103.00	-2	137,943	0.00%
2023/09/26	2.2	102.95	1	101.00	101.50	1.2	138,726	0.00%
2023/09/25	2	102.00	1	103.00	103.00	1	139,770	0.00%
2023/09/22	12	101.00	5	101.40	102.50	7	141,561	0.00%
2023/09/21	3	99.17	5	98.23	100.50	-2	142,708	0.00%
2023/09/20	9	99.64	15	99.43	98.70	-6	143,098	0.00%
2023/09/19	39.2	100.38	22	99.65	98.40	17.2	143,234	0.01%
2023/09/18	17	101.41	13	100.62	101.00	4	143,749	0.00%
2023/09/15	10	106.00	1	105.00	104.50	9	145,515	0.01%
2023/09/14	4	105.75	24	105.67	106.00	-20	145,823	-0.01%
2023/09/13	16.2	102.09	7	102.36	102.00	9.2	145,987	0.01%
2023/09/12	13	102.27	10.1	102.15	102.00	2.9	147,817	0.00%
2023/09/11	18.2	102.47	8	102.56	102.50	10.2	149,199	0.01%
2023/09/08	6	109.83	2	110.50	109.00	4	149,315	0.00%
2023/09/07	7	112.00	13	110.69	110.00	-6	150,140	0.00%
2023/09/06	18	113.89	23	113.76	113.50	-5	151,328	0.00%
2023/09/05	17.2	112.73	6	112.33	112.50	11.2	152,889	0.01%
2023/09/04	14	111.39	14	112.04	112.50	0	153,207	0.00%
2023/09/01	12	111.88	1	110.00	109.00	11	153,384	0.01%
2023/08/31	14	110.79	27	114.59	117.00	-13	151,878	-0.01%
2023/08/30	31	113.11	28	112.41	112.00	3	150,388	0.00%
2023/08/29	11.5	109.83	9	110.22	109.50	2.5	152,731	0.00%
2023/08/28	20	108.13	10	109.00	109.50	10	153,126	0.01%
2023/08/25	36	112.43	5	112.30	111.00	31	155,577	0.02%
2023/08/24	44	126.59	25.4	125.81	122.50	18.6	153,948	0.01%
2023/08/23	8.1	124.86	13	125.50	127.50	-4.9	151,950	0.00%
2023/08/22	12	124.92	8	124.69	123.50	4	154,442	0.00%
2023/08/21	5.5	120.94	4.3	121.47	121.00	1.2	155,205	0.00%
2023/08/18	31	123.61	23	122.28	120.50	8	154,552	0.01%
2023/08/17	15	128.00	16	127.50	129.00	-1	151,273	0.00%
2023/08/16	24	118.85	14	120.79	128.00	10	147,325	0.01%
2023/08/15	7	119.00	6	118.42	116.50	1	145,781	0.00%
2023/08/14	10	110.85	7	111.14	111.50	3	144,619	0.00%
2023/08/11	15	117.10	25	116.20	115.00	-10	141,921	-0.01%
2023/08/10	10	112.55	5	114.60	113.50	5	140,567	0.00%
2023/08/09	24	121.21	4	122.63	120.00	20	137,269	0.01%
2023/08/08	20.2	129.59	14.4	130.24	129.00	5.8	136,528	0.00%
2023/08/07	4	123.13	40.5	119.52	125.00	-36.5	131,929	-0.03%
2023/08/04	45	114.16	17.2	113.01	114.00	27.8	130,249	0.02%
2023/08/02	16.8	125.56	3.3	129.06	121.50	13.4	125,410	0.01%
2023/08/01	16.2	132.42	13	132.15	135.00	3.2	123,181	0.00%
2023/07/31	5.2	151.48	1	142.50	141.50	4.2	119,189	0.00%
2023/07/28	6.1	154.08	2	157.50	157.00	4.1	117,057	0.00%
2023/07/27	6	156.67	1	154.00	154.00	5	114,413	0.00%
2023/07/26	2.5	152.20	3	152.33	156.50	-0.5	115,335	0.00%
2023/07/25	5.1	158.85	2	160.00	152.00	3.1	115,259	0.00%
2023/07/24	7	156.71	12	152.50	158.00	-5	115,382	0.00%
2023/07/21	5.1	137.25	8	143.31	147.50	-2.9	115,512	0.00%
2023/07/20	1	134.50	5.3	133.56	134.50	-4.3	115,954	0.00%
2023/07/19	0.2	128.00	8	131.94	128.00	-7.8	116,322	-0.01%
2023/07/18	2.2	138.14	0	0.00	133.00	2.2	116,878	0.00%
2023/07/17	10.1	142.97	10	141.80	139.50	0.1	117,000	0.00%
2023/07/14	15.1	135.45	10.4	135.89	142.00	4.7	118,026	0.00%
2023/07/13	20	133.53	18	133.42	132.00	2	117,676	0.00%
2023/07/12	7	122.93	5	120.90	124.00	2	114,566	0.00%
2023/07/11	5	112.50	11	112.82	113.00	-6	112,635	-0.01%
2023/07/10	21	103.29	21	104.93	103.00	0	111,414	0.00%
2023/07/07	7	107.43	6	105.58	106.00	1	110,867	0.00%
2023/07/06	25	105.66	22	107.77	105.50	3	109,008	0.00%
2023/07/05	7	101.93	6	102.50	102.50	1	107,848	0.00%
2023/07/04	7	103.90	1	100.50	105.00	6	106,113	0.01%
2023/07/03	11	95.42	1	95.80	95.70	10	105,150	0.01%
2023/06/30	2	88.40	12	89.32	90.80	-10	104,322	-0.01%
2023/06/29	2	82.15	13.2	82.66	83.60	-11.2	103,396	-0.01%
2023/06/28	96	80.03	147.3	81.23	78.70	-51.3	101,949	-0.05%	大賣/
2023/06/27	106.5	80.19	110	81.38	79.60	-3.5	100,933	0.00%	大買/大賣/
2023/06/26	53	83.11	63	82.17	82.80	-10	100,256	-0.01%
2023/06/21	81	82.26	30	80.60	84.10	51	99,270	0.05%
2023/06/20	40	78.22	41	78.54	77.70	-1	97,590	0.00%
2023/06/19	67	78.87	71	80.14	78.40	-4	96,478	0.00%
2023/06/16	68	80.69	90	79.99	80.20	-22	95,723	-0.02%
2023/06/15	56	79.01	56.1	79.89	80.20	-0.1	93,255	0.00%
2023/06/14	35	74.57	21	75.97	76.70	14	90,825	0.02%
2023/06/13	14	71.24	16	71.99	71.80	-2	87,985	0.00%
2023/06/12	7	71.71	4	71.57	70.70	3	86,804	0.00%
2023/06/09	3	72.53	17	71.54	73.00	-14	84,944	-0.02%
2023/06/08	3	68.30	0	0.00	68.00	3	82,605	0.00%
2023/06/07	33	69.48	23	70.44	68.60	10	81,273	0.01%
2023/06/06	4	70.50	7	71.14	70.60	-3	79,813	0.00%
2023/06/05	6	71.77	2	70.95	71.00	4	79,062	0.01%
2023/06/02	82	72.02	59	73.23	71.10	23	77,459	0.03%
2023/06/01	18	67.17	62.3	67.75	69.40	-44.3	73,617	-0.06%
2023/05/31	16	66.75	12	66.53	66.70	4	71,367	0.01%
2023/05/30	12.5	67.31	8	67.13	66.30	4.5	66,044	0.01%
2023/05/29	29	67.94	25	68.32	68.00	4	63,640	0.01%
2023/05/26	45	65.33	29	66.60	65.00	16	60,859	0.03%
2023/05/25	10	58.70	42	60.94	61.70	-32	56,693	-0.06%
2023/05/24	10	55.30	11	55.71	56.10	-1	53,445	0.00%
2023/05/23	20	53.38	11	53.61	53.60	9	51,926	0.02%
2023/05/22	11	53.34	13	53.10	52.70	-2	50,829	0.00%
2023/05/19	15	52.84	12	52.62	53.20	3	49,902	0.01%
2023/05/18	10	51.40	13	50.75	50.60	-3	48,118	-0.01%
2023/05/17	3	49.08	7	49.66	49.45	-4	46,770	-0.01%
2023/05/16	17	48.48	7	48.85	48.45	10	45,829	0.02%
2023/05/15	9	49.11	6	48.50	48.50	3	44,747	0.01%
2023/05/12	12	49.02	26	49.60	50.10	-14	43,504	-0.03%
2023/05/11	1	47.80	1	48.40	47.50	0	40,848	0.00%
2023/05/10	6.2	48.23	8	48.10	48.10	-1.9	40,176	0.00%
2023/05/09	0	0.00	1	48.55	50.00	-1	39,277	0.00%
2023/05/08	10	50.50	11	49.95	49.90	-1	38,509	0.00%
2023/05/04	4	48.98	5	49.17	49.55	-1	37,416	0.00%
2023/05/03	4	48.98	6	49.18	48.95	-2	36,729	-0.01%
2023/05/02	1	48.50	1	49.75	50.10	0	36,394	0.00%
2023/04/28	3	46.13	5	46.03	46.50	-2	35,295	-0.01%
2023/04/27	8	45.20	23	45.86	46.00	-15	34,667	-0.04%
2023/04/26	6	44.48	6.3	44.65	45.00	-0.3	33,828	0.00%
2023/04/25	16.2	43.84	0	0.00	43.70	16.2	32,985	0.05%
2023/04/24	0	0.00	13	46.18	46.20	-13	31,630	-0.04%
2023/04/21	4.2	44.50	4	44.93	44.50	0.2	30,785	0.00%
2023/04/20	4	45.44	1	46.00	45.80	3	29,599	0.01%
2023/04/19	1	45.65	8	45.31	45.65	-7	28,817	-0.02%
2023/04/18	2	43.20	0	0.00	43.45	2	27,272	0.01%
2023/04/14	4.2	44.41	2	44.60	43.95	2.2	26,180	0.01%
2023/04/13	3	44.23	2	44.35	44.45	1	25,236	0.00%
2023/04/12	1	45.15	2	45.00	45.15	-1	24,386	0.00%
2023/04/11	0	0.00	2	43.43	43.45	-2	23,306	-0.01%
2023/04/10	2	42.40	15	42.88	43.40	-13	22,753	-0.06%
2023/04/07	4	40.64	0	0.00	40.60	4	21,414	0.02%
2023/04/06	2	40.85	0	0.00	41.40	2	20,966	0.01%
2023/03/31	0	0.00	15	41.72	41.85	-15	20,410	-0.07%
2023/03/30	0	0.00	34.1	41.17	41.60	-34.1	19,804	-0.17%
2023/03/29	1	39.55	10	39.38	39.55	-9	18,541	-0.05%
2023/03/28	1	39.55	3	40.08	39.40	-2	18,323	-0.01%
2023/03/27	2	41.05	7	40.85	41.20	-5	18,137	-0.03%
2023/03/24	2	39.25	19	39.12	40.00	-17	17,776	-0.10%
2023/03/23	0	0.00	33	39.51	39.65	-33	16,814	-0.20%
2023/03/22	4	37.86	4	38.00	38.20	0	15,790	0.00%
2023/03/21	10	37.28	11	37.45	37.55	-1	15,307	-0.01%
2023/03/20	0	0.00	6	35.55	35.90	-6	14,354	-0.04%
2023/03/17	0	0.00	2	34.95	34.95	-2	14,196	-0.01%
2023/03/16	1.2	34.46	0	0.00	34.55	1.2	13,982	0.01%
2023/03/15	0	0.00	4	34.48	34.50	-4	13,837	-0.03%
2023/03/14	10.2	33.70	1	33.70	33.55	9.2	13,442	0.07%
2023/03/13	0.2	33.65	0	0.00	33.65	0.2	13,450	0.00%
2023/03/10	0.2	33.60	1	33.55	33.60	-0.9	13,325	-0.01%
2023/03/09	0	0.00	16	33.94	33.95	-16	13,293	-0.12%
2023/03/08	10	33.80	3	33.72	33.80	7	13,102	0.05%
2023/03/06	0	0.00	1	32.80	32.85	-1	12,700	-0.01%
2023/03/03	0	0.00	0	32.50	32.65	0	12,665	0.00%
2023/03/02	0.2	32.35	1	32.15	32.35	-0.9	12,673	-0.01%
2023/03/01	7	32.27	0	0.00	32.55	7	12,625	0.06%
2023/02/24	1	33.20	10	32.40	33.15	-9	12,354	-0.07%
2023/02/23	7	32.19	0	0.00	32.20	7	11,845	0.06%
2023/02/21	4	31.63	0	0.00	31.75	4	11,700	0.03%
2023/02/20	0.2	31.70	0	0.00	31.70	0.2	11,823	0.00%
2023/02/16	10.2	31.70	0	0.00	31.50	10.2	12,054	0.08%
2023/02/15	10	31.60	5	31.75	31.80	5	12,205	0.04%
2023/02/14	0.2	31.70	0	0.00	31.75	0.2	12,160	0.00%
2023/02/10	0	0.00	10	31.40	31.20	-10	12,266	-0.08%
2023/02/09	0.2	31.65	0	0.00	31.80	0.2	12,478	0.00%
2023/02/07	0	0.00	1	31.90	31.95	-1	12,556	-0.01%
2023/02/06	0	0.00	1	31.90	31.95	-1	12,536	-0.01%
2023/01/31	0	0.00	1	31.35	31.50	-1	12,085	-0.01%
2023/01/30	0	0.00	1	31.15	31.20	-1	11,639	-0.01%
2023/01/16	10	30.10	0	0.00	30.10	10	11,192	0.09%
2023/01/12	1	30.05	0	0.00	30.10	1	11,461	0.01%
2022/12/22	0	0.00	1	30.25	30.15	-1	11,599	-0.01%
2022/12/20	0.2	29.90	3	30.00	30.10	-2.9	11,021	-0.03%
2022/12/19	0	0.00	2	30.40	30.50	-2	10,535	-0.02%
2022/12/16	0	0.00	2	29.30	30.00	-2	9,847	-0.02%
2022/12/15	0	0.00	1	29.15	29.30	-1	9,325	-0.01%
2022/12/14	0	0.00	6	28.93	29.15	-6	9,391	-0.06%
2022/12/13	1	28.90	1	28.90	28.90	0	9,446	0.00%
2022/12/09	1	28.30	1	28.20	28.40	0	9,552	0.00%
2022/12/08	0	0.00	1	27.65	27.80	-1	9,404	-0.01%
2022/12/06	0	0.00	10.5	27.26	27.50	-10.5	9,356	-0.11%
2022/12/05	1	27.40	0	0.00	27.35	1	9,314	0.01%
2022/12/01	1	27.50	0	27.60	27.50	1	9,279	0.01%
2022/11/22	3	27.20	0	0.00	27.40	3	9,486	0.03%
2022/11/17	10	27.50	0	0.00	27.95	10	9,526	0.10%
2022/10/28	0	0.00	2	25.90	25.80	-2	9,060	-0.02%
2022/10/24	2	26.25	0	0.00	26.15	2	9,249	0.02%
2022/10/11	0.2	26.45	0	0.00	26.30	0.2	8,716	0.00%
2022/09/28	1	26.80	0	0.00	26.85	1	9,189	0.01%
2022/09/26	0.2	26.95	0	0.00	26.95	0.2	9,479	0.00%
2022/09/13	0	0.00	2	27.65	27.65	-2	9,082	-0.02%
2022/09/12	0	0.00	0.1	27.40	27.40	-0.1	9,175	0.00%
2022/09/08	0	0.00	3	26.72	27.20	-3	9,338	-0.03%
2022/09/07	1	26.70	0	0.00	26.75	1	9,324	0.01%
2022/09/06	1	26.85	0	0.00	26.95	1	9,343	0.01%
2022/08/23	3	28.20	0	0.00	28.15	3	9,089	0.03%
2022/08/18	0	0.00	8	28.21	28.35	-8	9,070	-0.09%
2022/08/17	1	28.25	0	0.00	28.35	1	9,096	0.01%
2022/08/15	7	28.00	2	28.10	27.90	5	9,039	0.06%
2022/08/12	0	0.00	2	28.45	28.65	-2	8,959	-0.02%
2022/08/10	2	28.05	1	28.10	28.15	1	8,842	0.01%
2022/07/28	0.5	26.35	2	26.20	26.35	-1.5	9,031	-0.02%
2022/07/27	0	0.00	2	25.80	26.00	-2	8,975	-0.02%
2022/07/15	1	24.15	0	0.00	24.45	1	9,614	0.01%
2022/07/12	2	23.85	0	0.00	23.95	2	9,525	0.02%
2022/07/08	0	0.00	1	24.10	24.05	-1	9,294	-0.01%
2022/07/07	2	23.60	0	0.00	23.60	2	9,233	0.02%
2022/07/06	2	23.25	0	0.00	23.40	2	9,172	0.02%
2022/07/01	1	26.30	0	0.00	26.35	1	8,570	0.01%
2022/06/30	1.2	26.83	4	26.60	26.70	-2.9	8,398	-0.03%
2022/06/29	1	27.65	1	27.70	27.65	0	8,141	0.00%
2022/06/27	0	0.00	4	28.45	28.45	-4	8,146	-0.05%
2022/06/20	0.2	28.55	0	0.00	28.20	0.2	8,198	0.00%
2022/06/17	0.2	28.75	0	0.00	28.95	0.2	8,162	0.00%
2022/06/02	0	0.00	2	28.80	28.80	-2	8,880	-0.02%
2022/06/01	0	0.00	5	28.75	28.60	-5	9,181	-0.05%
2022/05/20	2	27.85	0	0.00	27.80	2	16,292	0.01%
2022/05/19	0	0.00	1	27.90	28.05	-1	16,453	-0.01%
2022/05/17	2	27.83	0	0.00	27.85	2	16,654	0.01%
2022/05/12	1	27.00	0	0.00	27.00	1	17,210	0.01%
2022/05/10	1	27.15	0	0.00	27.40	1	17,953	0.01%
2022/05/09	1	27.85	0	0.00	27.70	1	18,037	0.01%
2022/05/06	0	0.00	10	29.00	29.05	-10	18,036	-0.06%
2022/05/03	0	0.00	12	28.35	28.65	-12	18,862	-0.06%
2022/04/29	10	28.45	0	0.00	28.50	10	19,259	0.05%
2022/04/27	6	28.28	0	0.00	28.25	6	20,025	0.03%
2022/04/22	1	29.10	0	0.00	29.10	1	20,926	0.00%
2022/04/18	2	29.20	0	0.00	29.35	2	21,638	0.01%
2022/04/13	0	0.00	10	29.40	29.40	-10	21,823	-0.05%
2022/04/12	0	0.00	20	29.15	29.00	-20	21,825	-0.09%
2022/04/11	0	0.00	5	29.10	29.05	-5	21,787	-0.02%
2022/04/08	2	29.15	0	0.00	29.15	2	21,735	0.01%
2022/04/07	1	29.55	0	0.00	29.25	1	21,684	0.00%
2022/03/30	1	29.90	0	0.00	29.85	1	21,445	0.00%
2022/03/28	1	29.60	0	0.00	29.95	1	21,459	0.00%
2022/03/24	3	29.67	4	29.65	29.70	-1	21,579	0.00%
2022/03/21	0	0.00	23	30.06	30.05	-23	21,350	-0.11%
2022/03/17	2	29.53	0	0.00	29.60	2	21,161	0.01%
2022/03/15	0	0.00	5	29.50	29.35	-5	20,977	-0.02%
2022/03/14	0	0.00	14	29.61	29.65	-14	20,942	-0.07%
2022/03/11	0	0.00	6	29.49	29.50	-6	20,957	-0.03%
2022/03/09	4	28.85	0	0.00	28.80	4	20,932	0.02%
2022/03/08	36	28.96	0	0.00	28.95	36	20,708	0.17%
2022/03/07	8	29.04	0	0.00	28.90	8	20,692	0.04%
2022/03/04	1	29.40	2	29.50	29.50	-1	20,859	0.00%
2022/03/02	11	29.30	0	0.00	29.35	11	20,565	0.05%
2022/03/01	7	29.09	10	29.59	29.35	-3	20,298	-0.01%
2022/02/25	3	29.25	0	0.00	29.40	3	19,738	0.02%
2022/02/24	14	29.44	10	29.15	29.25	4	15,179	0.03%
2022/02/23	3	29.98	0	0.00	30.00	3	14,379	0.02%
2022/02/22	1	30.10	0	0.00	30.25	1	14,076	0.01%
2022/02/21	5	30.10	0	0.00	30.30	5	13,822	0.04%
2022/02/16	4	30.40	0	0.00	30.40	4	13,387	0.03%
2022/02/15	6	30.11	0	0.00	30.65	6	13,191	0.05%
2022/02/14	5	30.47	0	0.00	30.30	5	12,885	0.04%
2022/02/11	0	0.00	2	31.00	31.00	-2	12,731	-0.02%
2022/02/10	1	30.65	5	30.70	30.80	-4	12,609	-0.03%
2022/02/09	3	31.80	1	31.80	32.00	2	12,229	0.02%
2022/01/25	0	0.00	1	31.60	31.60	-1	11,590	-0.01%
2022/01/21	2.2	31.10	0	0.00	31.25	2.2	10,801	0.02%
2022/01/20	1	31.50	3	31.23	31.50	-2	10,475	-0.02%
2022/01/19	10	30.15	16	30.93	30.95	-6	9,896	-0.06%
2022/01/17	1.2	30.10	0	0.00	30.15	1.2	8,720	0.01%
2022/01/14	0	0.00	3	29.65	29.85	-3	8,630	-0.03%
2022/01/13	1	29.60	0	0.00	30.00	1	8,751	0.01%
2022/01/12	2	29.55	0	0.00	29.75	2	8,633	0.02%
2022/01/07	1	29.10	0	0.00	29.05	1	8,195	0.01%
2022/01/05	3	29.05	0	0.00	29.05	3	8,214	0.04%
2022/01/03	2	29.20	0	0.00	29.00	2	8,450	0.02%
2021/12/24	6	29.13	0	0.00	29.10	6	8,970	0.07%
2021/12/23	1	29.00	1	28.95	28.95	0	8,972	0.00%
2021/12/21	1	29.05	0	0.00	28.95	1	8,999	0.01%
2021/12/17	0	0.00	1	29.00	28.85	-1	8,894	-0.01%
2021/12/09	1	29.20	0	0.00	29.15	1	9,208	0.01%
2021/12/06	0	0.00	1	29.15	29.30	-1	9,161	-0.01%
2021/12/03	3	29.20	0	0.00	29.15	3	9,194	0.03%
2021/12/02	0	0.00	16	29.15	29.15	-16	9,150	-0.17%
2021/11/29	0	0.00	2	28.90	29.30	-2	8,533	-0.02%
2021/11/24	0	0.00	8	29.10	29.35	-8	8,523	-0.09%
2021/11/19	8	29.13	70	29.09	29.20	-62	8,606	-0.72%
2021/11/17	0.6	28.90	0	0.00	28.80	0.6	8,680	0.01%
2021/11/08	2	28.35	1	28.95	28.45	1	9,288	0.01%
2021/11/04	1	29.90	0	0.00	29.80	1	9,214	0.01%
2021/11/03	2	29.20	0	0.00	29.30	2	9,028	0.02%
2021/11/01	0	0.00	4	28.85	29.10	-4	9,537	-0.04%
2021/10/28	0	0.00	0.2	29.35	29.35	-0.2	9,800	0.00%
2021/10/26	0	0.00	4	29.28	29.30	-4	10,226	-0.04%
2021/10/25	0	0.00	1.2	29.16	29.20	-1.2	10,286	-0.01%
2021/10/18	1	28.30	0	0.00	28.35	1	10,711	0.01%
2021/10/15	0	0.00	1	28.70	28.70	-1	12,208	-0.01%
2021/10/08	11	28.34	0	0.00	28.40	11	13,243	0.08%
2021/10/07	0	0.00	2	28.18	28.35	-2	13,279	-0.02%
2021/09/28	0	0.00	10	27.60	27.70	-10	13,644	-0.07%
2021/09/17	1	27.70	0	0.00	27.70	1	14,159	0.01%
2021/09/15	0	0.00	1	27.85	27.75	-1	14,166	-0.01%
2021/09/14	0	0.00	2	27.30	27.20	-2	14,033	-0.01%
2021/09/08	0.2	27.25	0	0.00	27.20	0.2	14,292	0.00%
2021/09/07	0	0.00	30	27.45	27.45	-30	14,376	-0.21%
2021/09/06	1	27.60	2	27.60	27.55	-1	14,502	-0.01%
2021/08/25	4	27.75	0	0.00	27.75	4	15,092	0.03%
2021/08/24	0	0.00	2	27.53	27.60	-2	15,225	-0.01%
2021/08/20	1	26.85	0	0.00	26.90	1	15,435	0.01%
2021/08/19	20.2	26.60	10	26.60	26.70	10.2	16,216	0.06%
2021/08/17	10	26.80	0	0.00	26.75	10	16,279	0.06%
2021/08/16	1	26.80	0	0.00	26.70	1	16,316	0.01%
2021/08/13	1	27.10	1	27.15	27.15	0	16,292	0.00%
2021/08/12	20	27.20	0	0.00	27.35	20	16,283	0.12%
2021/08/11	2	27.30	0	0.00	27.20	2	16,355	0.01%
2021/08/06	15	27.63	0	0.00	27.70	15	16,679	0.09%
2021/08/05	13	27.11	0	0.00	27.10	13	16,561	0.08%
2021/08/02	1	27.45	2	27.50	27.60	-1	17,057	-0.01%
2021/07/30	1	27.95	0	0.00	27.75	1	16,996	0.01%
2021/07/26	5	28.10	0	0.00	28.10	5	17,603	0.03%
2021/07/22	3	28.27	0	0.00	28.20	3	17,556	0.02%
2021/07/21	5	28.20	0	0.00	28.05	5	17,414	0.03%
2021/07/20	36	31.21	2	31.50	31.20	34	16,072	0.21%
2021/07/16	3	31.80	2	31.75	31.75	1	15,823	0.01%
2021/07/14	2	32.35	0	0.00	32.10	2	15,771	0.01%
2021/07/12	1	32.65	0	0.00	32.65	1	15,761	0.01%
2021/07/08	0	0.00	5	33.10	32.80	-5	16,007	-0.03%
2021/07/05	1	32.50	1	32.55	32.55	0	16,263	0.00%
2021/07/02	3	31.70	1	32.35	32.35	2	16,203	0.01%
2021/06/30	0	0.00	23.2	30.95	31.00	-23.2	16,096	-0.14%
2021/06/28	0	0.00	5	30.90	30.80	-5	16,267	-0.03%
2021/06/25	25	30.60	2	30.75	30.80	23	16,274	0.14%
2021/06/24	17.2	30.49	0	0.00	30.40	17.2	16,354	0.11%
2021/06/21	1	30.45	0	0.00	30.30	1	17,834	0.01%
2021/06/18	7	30.72	0	0.00	30.65	7	18,194	0.04%
2021/06/17	5	30.80	1.4	30.74	30.60	3.6	18,405	0.02%
2021/06/16	25	30.76	0	0.00	30.60	25	19,062	0.13%
2021/06/15	4	30.24	0	0.00	30.15	4	19,614	0.02%
2021/06/11	30	30.25	0	0.00	30.15	30	19,612	0.15%
2021/06/10	0	0.00	5	30.25	30.25	-5	19,681	-0.03%
2021/06/07	1	30.55	0	0.00	30.55	1	19,818	0.01%
2021/06/04	10	30.90	0	0.00	30.95	10	19,841	0.05%
2021/06/03	2	31.28	0	0.00	31.25	2	19,870	0.01%
2021/05/31	0	0.00	2	30.75	30.75	-2	19,846	-0.01%
2021/05/27	20	29.60	0	0.00	29.55	20	19,905	0.10%
2021/05/25	1	29.70	0	0.00	29.55	1	19,581	0.01%
2021/05/24	30	29.00	0	0.00	29.30	30	19,634	0.15%
2021/05/21	1	29.05	0	0.00	29.10	1	19,682	0.01%
2021/05/20	10	29.20	1	29.30	29.20	9	19,584	0.05%
2021/05/18	1	28.50	0	0.00	28.70	1	19,648	0.01%
2021/05/17	11	28.48	1	28.25	27.90	10	19,605	0.05%
2021/05/14	11	29.70	8	29.50	29.55	3	19,375	0.02%
2021/05/12	2.2	30.05	41	30.00	30.00	-38.8	19,135	-0.20%
2021/05/11	0	0.00	1	30.85	30.50	-1	18,813	-0.01%
2021/05/10	0.2	31.20	5.1	30.61	31.20	-4.9	18,683	-0.03%
2021/05/07	2	31.00	11	31.00	31.15	-9	19,015	-0.05%
2021/05/06	1	30.65	0	0.00	30.75	1	19,568	0.01%
2021/05/05	11	30.88	10	31.00	30.80	1	20,029	0.00%
2021/05/04	0	0.00	1	31.10	31.15	-1	19,961	-0.01%
2021/05/03	0.7	31.80	0	0.00	31.65	0.7	19,780	0.00%
2021/04/29	1	32.55	0	0.00	32.70	1	19,586	0.01%
2021/04/27	0.2	32.60	0	0.00	32.60	0.2	19,730	0.00%
2021/04/26	0.2	32.80	0	0.00	32.80	0.2	19,659	0.00%
2021/04/23	1	32.25	0	0.00	32.45	1	19,574	0.01%
2021/04/22	1	32.60	1	32.95	32.55	0	19,688	0.00%
2021/04/21	2	33.00	0	0.00	33.00	2	19,681	0.01%
2021/04/20	5	33.10	45	33.06	33.10	-40	19,604	-0.20%
2021/04/19	2	33.08	0	0.00	33.05	2	19,556	0.01%
2021/04/16	0	0.00	1	32.95	32.95	-1	19,469	-0.01%
2021/04/15	1	32.80	0	0.00	32.85	1	19,541	0.01%
2021/04/14	1	32.70	6	32.60	33.00	-5	19,450	-0.03%
2021/04/13	1	33.40	3	33.30	33.15	-2	19,250	-0.01%
2021/04/12	1.1	33.40	0	0.00	33.40	1.1	19,191	0.01%
2021/04/08	2	33.50	0	0.00	33.55	2	18,929	0.01%
2021/04/07	1	33.40	0	0.00	33.45	1	18,819	0.01%
2021/04/06	1	33.40	0	0.00	33.40	1	18,656	0.01%
2021/04/01	0	0.00	10.1	33.50	33.40	-10.1	18,698	-0.05%
2021/03/31	12	33.78	0	0.00	33.50	12	18,637	0.06%
2021/03/29	0	0.00	19	33.50	33.55	-19	18,451	-0.10%
2021/03/25	9	33.11	2	33.00	33.20	7	18,661	0.04%
2021/03/24	15	33.81	0	0.00	33.75	15	18,375	0.08%
2021/03/23	3	34.30	2	34.48	34.75	1	17,678	0.01%
2021/03/22	0	0.00	1	34.35	34.35	-1	17,445	-0.01%
2021/03/19	10	34.00	0	0.00	33.85	10	17,615	0.06%
2021/03/18	10	34.00	1	33.41	33.85	9	17,268	0.05%
2021/03/15	0	0.00	1	32.60	32.60	-1	16,836	-0.01%
2021/03/12	2	32.25	1	32.55	32.40	1	16,874	0.01%
2021/03/11	1	32.15	0	0.00	32.25	1	16,894	0.01%
2021/03/10	10	32.10	0	0.00	32.10	10	16,992	0.06%
2021/03/09	0	0.00	1	31.95	32.00	-1	17,174	-0.01%
2021/03/08	0	0.00	10	31.70	31.80	-10	17,336	-0.06%
2021/03/05	0.5	31.60	0	0.00	31.65	0.5	17,400	0.00%
2021/03/04	1.2	31.21	0	0.00	31.35	1.2	17,900	0.01%
2021/03/03	0.2	31.40	0	0.00	31.40	0.2	17,975	0.00%
2021/03/02	1	31.40	0	0.00	31.35	1	17,826	0.01%
2021/02/26	1	32.00	0	0.00	32.00	1	17,634	0.01%
2021/02/24	5.2	31.90	1	32.00	31.90	4.2	17,199	0.02%
2021/02/23	4	31.70	0	0.00	31.80	4	17,047	0.02%
2021/02/22	1	31.25	0	0.00	31.30	1	16,982	0.01%
2021/01/29	0	0.00	1	32.20	31.25	-1	17,075	-0.01%
2021/01/28	1	32.75	2	32.95	32.70	-1	16,547	-0.01%
2021/01/25	0	0.00	3	31.15	31.20	-3	15,324	-0.02%
2021/01/20	3	30.05	0	0.00	30.00	3	15,065	0.02%
2021/01/18	0.2	30.65	0	0.00	30.65	0.2	14,940	0.00%
2021/01/13	0	0.00	5	30.95	30.90	-5	14,588	-0.03%
2021/01/07	0	0.00	2	30.60	30.50	-2	14,310	-0.01%
2020/12/31	1	31.00	0	0.00	31.00	1	14,232	0.01%
2020/12/21	0.2	30.00	1	29.75	30.05	-0.8	14,500	-0.01%
2020/12/17	0.2	30.40	0	0.00	30.40	0.2	14,367	0.00%
2020/12/16	20	30.55	2	31.00	31.05	18	14,155	0.13%
2020/12/15	0	0.00	4	30.15	30.05	-4	14,004	-0.03%
2020/12/14	0.2	31.05	6.1	31.09	31.05	-5.9	13,637	-0.04%
2020/12/11	0	0.00	1	31.60	31.60	-1	13,407	-0.01%
2020/12/09	0	0.00	1	32.10	32.15	-1	13,358	-0.01%
2020/12/08	1	31.70	0	0.00	31.80	1	13,298	0.01%
2020/12/07	1	31.60	2	31.35	31.55	-1	13,328	-0.01%
2020/12/04	1	31.05	6	31.23	31.30	-5	13,346	-0.04%
2020/12/03	1	31.10	1	31.40	31.30	0	13,311	0.00%
2020/12/02	4	31.11	3	31.18	31.45	1	13,065	0.01%
2020/12/01	0	0.00	2	30.55	30.65	-2	12,992	-0.02%
2020/11/26	1	30.30	0	0.00	30.30	1	12,214	0.01%
2020/11/25	0	0.00	6	30.05	30.05	-6	12,470	-0.05%
2020/11/24	0	0.00	0.1	30.10	30.25	-0.1	12,502	0.00%
2020/11/23	0.5	30.10	0	0.00	30.10	0.5	12,574	0.00%
2020/11/19	0	0.00	5	30.05	29.95	-5	13,095	-0.04%
2020/11/13	1	30.30	1	30.40	30.30	0	13,937	0.00%
2020/11/12	0.2	29.20	0.2	29.20	29.20	0	13,711	0.00%
2020/11/10	0	0.00	0	29.20	29.15	0	13,896	0.00%
2020/11/06	0.2	29.10	0	0.00	29.15	0.2	14,334	0.00%
2020/11/05	0	0.00	5	29.10	29.10	-5	14,507	-0.03%
2020/11/03	0	0.00	2	28.55	28.75	-2	14,804	-0.01%
2020/10/29	5	28.70	0	0.00	28.70	5	15,516	0.03%
2020/10/28	5	29.40	0	0.00	29.15	5	15,648	0.03%
2020/10/27	1	29.05	0	0.00	29.00	1	15,788	0.01%
2020/10/26	0	0.00	1	29.25	29.30	-1	15,965	-0.01%
2020/10/15	6	29.33	0	0.00	29.10	6	17,940	0.03%
2020/10/12	9	28.85	23	28.91	28.85	-14	19,999	-0.07%
2020/10/06	11.2	29.70	0	0.00	29.75	11.2	20,617	0.05%
2020/09/30	0	0.00	2	29.90	29.80	-2	21,182	-0.01%
2020/09/29	5	29.60	0	0.00	29.40	5	21,694	0.02%
2020/09/28	2.2	29.61	3	29.65	29.70	-0.8	22,677	0.00%
2020/09/24	0	0.00	5	29.00	28.85	-5	23,278	-0.02%
2020/09/23	10	30.20	2	29.60	29.95	8	23,293	0.03%
2020/09/18	2.2	29.71	0	0.00	29.85	2.2	23,772	0.01%
2020/09/17	0	0.00	1	29.75	29.65	-1	24,067	0.00%
2020/09/15	1	29.90	7	29.71	29.75	-6	24,802	-0.02%
2020/09/14	1.2	29.80	1	30.05	30.10	0.2	25,480	0.00%
2020/09/11	1	29.75	3	29.60	29.90	-2	26,124	-0.01%
2020/09/10	7	30.26	1	29.80	29.80	6	26,381	0.02%
2020/09/09	1	30.10	1	30.45	30.45	0	26,211	0.00%
2020/09/08	1	30.75	4	30.80	30.70	-3	26,220	-0.01%
2020/09/03	1	31.80	1	31.70	31.70	0	26,531	0.00%
2020/09/02	1.2	32.21	1	32.25	32.25	0.2	26,768	0.00%
2020/09/01	1.2	31.88	0	0.00	32.35	1.2	26,957	0.00%
2020/08/31	1	33.00	0	0.00	31.90	1	26,976	0.00%
2020/08/28	1	32.40	0	0.00	32.60	1	26,817	0.00%
2020/08/27	5.2	33.10	0	0.00	33.15	5.2	26,914	0.02%
2020/08/26	1	33.95	1	33.60	33.60	0	26,905	0.00%
2020/08/25	1	33.30	3.6	33.94	34.00	-2.6	26,848	-0.01%
2020/08/24	0	0.00	1.2	32.77	32.60	-1.2	26,739	0.00%
2020/08/21	2	31.25	0	0.00	31.30	2	26,576	0.01%
2020/08/20	0	0.00	5	31.15	30.90	-5	26,599	-0.02%
2020/08/19	2	32.68	2	33.25	32.40	0	26,146	0.00%
2020/08/18	2	33.95	0	0.00	33.90	2	25,677	0.01%
2020/08/14	0.2	34.75	0	0.00	34.75	0.2	25,563	0.00%
2020/08/13	0	0.00	2.1	35.41	34.85	-2.1	25,531	-0.01%
2020/08/12	1.2	34.43	0	0.00	34.70	1.2	25,390	0.00%
2020/08/11	22	34.00	0	0.00	34.00	22	25,355	0.09%
2020/08/10	1	34.40	4	34.15	34.50	-3	25,399	-0.01%
2020/08/07	1	35.10	0	0.00	34.90	1	25,411	0.00%
2020/08/06	1	34.85	1	34.95	34.95	0	25,295	0.00%
2020/08/05	0	0.00	1	35.50	34.90	-1	25,235	0.00%
2020/08/04	0	0.00	5	34.95	35.00	-5	24,978	-0.02%
2020/08/03	0	0.00	0.3	33.85	33.85	-0.3	24,798	0.00%
2020/07/31	0	0.00	1	34.80	34.50	-1	24,671	0.00%
2020/07/30	0.2	34.50	4	34.53	34.60	-3.8	24,446	-0.02%
2020/07/28	2	33.55	0	0.00	33.25	2	24,304	0.01%
2020/07/27	2.3	33.49	1	33.25	33.25	1.3	24,479	0.01%
2020/07/24	15	34.07	5	34.00	34.10	10	24,440	0.04%
2020/07/23	2	35.25	3	35.58	35.60	-1	23,976	0.00%
2020/07/22	0	0.00	3	34.30	34.25	-3	23,476	-0.01%
2020/07/21	1	33.50	1.3	34.34	33.90	-0.3	23,295	0.00%
2020/07/20	13.2	32.65	0	0.00	32.95	13.2	22,719	0.06%
2020/07/17	0	0.00	11	35.74	35.80	-11	21,717	-0.05%
2020/07/16	3	35.57	12	35.48	36.00	-9	21,458	-0.04%
2020/07/15	13	34.15	0	0.00	34.05	13	20,700	0.06%
2020/07/14	6	33.86	0	0.00	34.10	6	20,543	0.03%
2020/07/13	0	0.00	1	33.30	34.20	-1	20,361	0.00%
2020/07/10	0	0.00	10	32.70	32.55	-10	20,175	-0.05%
2020/07/09	17	33.77	0	0.00	33.40	17	20,251	0.08%
2020/07/08	1	33.10	0	0.00	33.45	1	19,957	0.01%
2020/07/07	35	35.51	2	34.50	34.50	33	19,252	0.17%
2020/07/06	20	38.15	1	38.40	38.65	19	18,297	0.10%
2020/07/03	1	37.20	2.3	37.09	37.20	-1.3	17,841	-0.01%
2020/07/02	0	0.00	2	37.00	37.15	-2	17,796	-0.01%
2020/07/01	6	36.66	0	0.00	36.80	6	17,701	0.03%
2020/06/30	1	35.70	3	36.02	35.80	-2	17,522	-0.01%
2020/06/29	1	35.30	12	35.69	35.65	-11	17,474	-0.06%
2020/06/24	1	36.00	11.8	36.09	35.65	-10.8	17,243	-0.06%
2020/06/23	13	35.98	34	35.39	36.00	-21	17,191	-0.12%
2020/06/22	2	34.80	1	35.05	34.80	1	17,223	0.01%
2020/06/18	0	0.00	4	33.95	34.00	-4	16,268	-0.02%
2020/06/17	0	0.00	1	31.95	32.25	-1	15,614	-0.01%
2020/06/16	2.1	31.38	4.3	31.45	31.45	-2.2	15,581	-0.01%
2020/06/12	5	30.65	0	0.00	30.70	5	15,963	0.03%
2020/06/11	1	31.65	0.1	30.50	30.65	0.9	16,131	0.01%
2020/06/10	3	31.35	1	31.50	31.45	2	16,046	0.01%
2020/06/09	1	30.85	4	31.11	31.15	-3	16,115	-0.02%
2020/06/08	0.2	30.25	3	30.15	30.45	-2.9	16,095	-0.02%
2020/06/05	0.2	29.65	0	0.00	29.80	0.2	15,920	0.00%
2020/06/04	0	0.00	2	29.78	29.85	-2	15,885	-0.01%
2020/06/03	2	29.55	0	0.00	29.55	2	15,994	0.01%
2020/06/02	0	0.00	6	29.20	29.15	-6	15,975	-0.04%
2020/05/29	1	28.25	1	28.60	28.60	0	15,862	0.00%
2020/05/28	0.2	28.50	0	0.00	28.50	0.2	15,593	0.00%
2020/05/26	2.2	28.24	0	0.00	28.20	2.2	15,660	0.01%
2020/05/25	0.2	28.20	0	0.00	28.20	0.2	15,661	0.00%
2020/05/21	0.2	28.25	0	0.00	28.35	0.2	15,516	0.00%
2020/05/19	0	0.00	6	28.23	28.30	-6	15,304	-0.04%
2020/05/18	2	27.55	0	0.00	27.55	2	15,109	0.01%
2020/05/14	0	0.00	22	27.95	27.95	-22	14,826	-0.15%
2020/05/11	0	0.00	2	27.95	27.80	-2	14,438	-0.01%
2020/05/06	0	0.00	3	27.73	27.80	-3	14,116	-0.02%
2020/04/30	0	28.10	0	0.00	28.25	0	14,023	0.00%
2020/04/29	0	0.00	1	27.60	27.70	-1	13,812	-0.01%
2020/04/28	0	0.00	10	26.65	26.90	-10	13,693	-0.07%
2020/04/27	2	26.25	2	26.45	26.50	0	14,075	0.00%
2020/04/24	1	25.85	4	26.05	26.00	-3	14,009	-0.02%
2020/04/23	0	0.00	2	25.85	26.00	-2	14,093	-0.01%
2020/04/21	4	25.78	1	25.65	25.30	3	14,140	0.02%
2020/04/20	12	26.04	0.5	26.05	26.00	11.5	14,000	0.08%
2020/04/14	0	0.00	13	26.57	26.70	-13	13,667	-0.10%
2020/04/13	0	0.00	1	25.65	25.65	-1	13,389	-0.01%
2020/04/09	0	0.00	1	25.10	25.05	-1	13,461	-0.01%
2020/04/08	8	25.16	0	0.00	25.10	8	13,400	0.06%
2020/04/07	3	25.30	2	25.38	25.20	1	13,319	0.01%
2020/04/06	6	25.15	0	0.00	25.15	6	13,189	0.05%
2020/04/01	0	0.00	1	24.40	24.40	-1	12,942	-0.01%
2020/03/31	0	0.00	10	24.15	24.50	-10	12,762	-0.08%
2020/03/30	0	0.00	50	23.70	23.85	-50	12,531	-0.40%
2020/03/27	5	23.80	50	24.40	23.75	-45	12,401	-0.36%
2020/03/26	107	24.24	3	24.85	24.00	104	12,097	0.86%	大買/鉅額交易
2020/03/24	0	0.00	4	21.10	21.10	-4	11,524	-0.03%
2020/03/20	0	0.00	2	20.50	20.40	-2	11,436	-0.02%
2020/03/19	7	19.18	1.1	18.68	18.65	5.9	11,212	0.05%
2020/03/18	2	20.65	0	0.00	20.10	2	10,953	0.02%
2020/03/13	3	22.10	6	22.22	23.00	-3	10,808	-0.03%
2020/03/12	1	23.70	0	0.00	23.65	1	10,546	0.01%
2020/03/09	6	25.39	0	0.00	25.30	6	10,423	0.06%
2020/03/06	5	26.53	0	0.00	26.25	5	10,701	0.05%
2020/03/04	0.2	27.20	0	0.00	27.20	0.2	10,769	0.00%
2020/03/03	1	26.90	0	0.00	26.90	1	10,713	0.01%
2020/03/02	2	26.30	0	0.00	26.55	2	10,732	0.02%
2020/02/27	0.2	27.05	1	27.40	27.05	-0.8	10,841	-0.01%
2020/02/25	2	27.28	0	0.00	27.25	2	10,791	0.02%
2020/02/24	0.2	27.45	4	27.35	27.45	-3.8	10,898	-0.03%
2020/02/21	0.2	27.90	1	27.90	27.90	-0.8	10,999	-0.01%
2020/02/19	1	28.05	1	28.25	28.10	0	11,376	0.00%
2020/02/17	0	0.00	2	27.90	27.60	-2	12,063	-0.02%
2020/02/12	0.2	28.15	0	0.00	28.25	0.2	12,603	0.00%
2020/02/06	1.5	28.20	0	0.00	28.25	1.5	13,598	0.01%
2020/02/05	1.2	27.59	0	0.00	27.80	1.2	13,831	0.01%
2020/02/04	2.2	27.13	1	27.65	28.00	1.2	13,873	0.01%
2020/02/03	0.8	27.00	0	0.00	27.00	0.8	14,180	0.01%
2020/01/31	2	27.35	0	0.00	27.25	2	14,150	0.01%
2020/01/30	1.3	27.08	2	27.05	27.20	-0.8	14,227	-0.01%
2020/01/20	2	29.45	2	29.45	29.40	0	13,968	0.00%
2020/01/17	1	29.50	2	29.48	29.30	-1	14,035	-0.01%
2020/01/15	1	29.25	0	0.00	28.90	1	14,243	0.01%
2020/01/08	2	28.00	0	0.00	28.10	2	14,552	0.01%
2020/01/02	0	0.00	2	28.30	28.40	-2	14,707	-0.01%
2019/12/27	1	28.80	1	28.85	28.90	0	14,891	0.00%
2019/12/25	1	29.25	0	0.00	29.10	1	15,064	0.01%
2019/12/23	0	0.00	6.1	29.45	29.15	-6.1	15,260	-0.04%
2019/12/20	0	0.00	10.5	29.59	29.50	-10.5	15,401	-0.07%
2019/12/19	2	29.75	9	29.61	29.75	-7	15,800	-0.04%
2019/12/17	1	29.65	0	0.00	29.80	1	16,488	0.01%
2019/12/16	0.2	29.25	0	0.00	29.30	0.2	16,446	0.00%
2019/12/13	0.2	29.70	0	0.00	29.85	0.2	16,464	0.00%
2019/12/12	1.2	29.67	10.1	29.65	29.60	-9	16,528	-0.05%
2019/12/11	6.2	29.91	13	29.52	29.50	-6.9	16,473	-0.04%
2019/12/06	0.2	29.05	0	0.00	29.20	0.2	16,193	0.00%
2019/12/05	0.2	28.85	0	0.00	29.00	0.2	16,010	0.00%
2019/12/04	0.2	28.90	1	28.95	29.00	-0.9	16,134	-0.01%
2019/12/03	0	0.00	14	28.58	28.90	-14	16,043	-0.09%
2019/12/02	7.2	27.94	0	0.00	27.80	7.2	15,582	0.05%
2019/11/29	2	27.70	0	0.00	27.70	2	15,501	0.01%
2019/11/28	2	28.55	0	0.00	28.55	2	15,398	0.01%
2019/11/27	0.2	28.85	0	0.00	29.00	0.2	15,720	0.00%
2019/11/25	0	0.00	2	29.10	28.95	-2	15,329	-0.01%
2019/11/21	1	29.00	1	29.05	29.10	0	15,428	0.00%
2019/11/20	0	0.00	2	29.45	29.40	-2	15,357	-0.01%
2019/11/19	2	29.03	0	0.00	29.25	2	15,375	0.01%
2019/11/18	0	0.00	11	28.95	29.00	-11	15,283	-0.07%
2019/11/15	3	29.10	0	0.00	28.65	3	15,348	0.02%
2019/11/14	1	28.20	2.1	28.35	28.45	-1.1	14,816	-0.01%
2019/11/13	1	27.75	3	28.35	28.15	-2	14,716	-0.01%
2019/11/12	2	27.70	0	0.00	27.80	2	14,432	0.01%
2019/11/11	0	0.00	3	27.95	27.90	-3	14,370	-0.02%
2019/11/08	3	28.12	6	27.98	28.35	-3	14,454	-0.02%
2019/11/06	1	27.15	4	27.39	27.25	-3	13,955	-0.02%
2019/11/05	2	28.03	0	0.00	27.85	2	13,638	0.01%
2019/11/04	4.2	28.25	2	28.40	28.40	2.2	13,530	0.02%
2019/11/01	1.2	28.11	0	0.00	28.00	1.2	13,342	0.01%
2019/10/31	0.2	27.80	15.9	27.99	27.95	-15.7	13,405	-0.12%
2019/10/30	0.3	27.30	1	27.30	27.45	-0.7	13,076	-0.01%
2019/10/28	1	27.90	21	27.66	27.80	-20	12,961	-0.15%
2019/10/23	0	0.00	2	27.10	27.20	-2	12,839	-0.02%
2019/10/22	2	26.90	1	27.00	26.85	1	12,684	0.01%
2019/10/21	2	26.85	2	26.55	26.70	0	12,887	0.00%
2019/10/18	0	0.00	2	26.43	26.35	-2	13,179	-0.02%
2019/10/17	0	0.00	1	26.50	26.50	-1	13,667	-0.01%
2019/10/16	0	0.00	1	26.45	26.50	-1	13,844	-0.01%
2019/10/08	0	0.00	1.4	26.32	26.25	-1.4	13,737	-0.01%
2019/10/07	1	26.30	0	0.00	26.20	1	13,745	0.01%
2019/10/04	0	0.00	3.1	26.24	26.15	-3.1	13,782	-0.02%
2019/09/27	2	25.30	0	0.00	25.05	2	13,417	0.01%
2019/09/25	0	0.00	5	26.10	26.20	-5	13,181	-0.04%
2019/09/24	14	26.28	14	26.36	26.10	0	13,081	0.00%
2019/09/23	7.2	25.88	22	26.05	26.00	-14.9	12,571	-0.12%
2019/09/20	0	0.00	8	25.26	25.20	-8	12,048	-0.07%
2019/09/19	2	25.30	5	25.20	25.15	-3	11,799	-0.03%
2019/09/18	0.2	25.00	0	0.00	25.15	0.2	11,715	0.00%
2019/09/17	0.2	24.80	0	0.00	24.90	0.2	11,552	0.00%
2019/09/16	0.2	24.40	0	0.00	24.50	0.2	11,464	0.00%
2019/09/11	0.2	24.90	0	0.00	24.95	0.2	11,491	0.00%
2019/09/09	0.2	24.95	0	0.00	25.00	0.2	11,287	0.00%
2019/09/06	0.2	24.85	0.5	24.85	25.00	-0.3	11,269	0.00%
2019/09/02	0	0.00	1	24.80	24.80	-1	11,532	-0.01%
2019/08/30	0	0.00	1	24.90	24.90	-1	11,450	-0.01%
2019/08/28	1	24.20	0	0.00	24.35	1	11,218	0.01%
2019/08/27	0	0.00	0.1	24.30	24.40	-0.1	11,426	0.00%
2019/08/23	0	0.00	13	24.42	24.50	-13	11,948	-0.11%
2019/08/21	0	0.00	1	24.35	24.35	-1	12,028	-0.01%
2019/08/20	11	24.19	0	0.00	24.25	11	11,908	0.09%
2019/08/16	0.2	23.60	2	23.75	23.60	-1.8	11,818	-0.02%
2019/08/14	0	0.00	1	23.55	23.55	-1	11,736	-0.01%
2019/08/13	1	23.10	7	23.28	23.35	-6	11,695	-0.05%
2019/08/07	0	0.00	2	22.30	22.30	-2	11,897	-0.02%
2019/08/02	1	22.75	2	22.75	22.80	-1	12,476	-0.01%
2019/07/30	3	23.55	6	23.70	23.55	-3	12,454	-0.02%
2019/07/26	1	23.50	0	0.00	23.40	1	12,371	0.01%
2019/07/25	3	23.85	0.1	23.85	23.85	2.9	12,380	0.02%
2019/07/23	0	0.00	1	24.35	24.40	-1	12,412	-0.01%
2019/07/22	2	23.70	0	0.00	23.70	2	12,132	0.02%
2019/07/19	1	25.35	17	25.39	25.30	-16	11,735	-0.14%
2019/07/18	4	25.13	2	25.15	25.10	2	11,203	0.02%
2019/07/15	2	25.10	1	25.05	25.05	1	11,285	0.01%
2019/07/12	0	0.00	2	25.10	25.05	-2	11,573	-0.02%
2019/07/11	0	0.00	7	24.96	24.90	-7	11,869	-0.06%
2019/07/10	2	24.65	4	24.61	24.75	-2	12,204	-0.02%
2019/07/09	0.2	24.35	1	24.50	24.35	-0.8	12,318	-0.01%
2019/07/08	3.2	24.31	14	24.50	24.50	-10.8	12,482	-0.09%
2019/07/05	0.2	24.15	0	0.00	24.15	0.2	12,679	0.00%
2019/07/04	2	24.25	0	0.00	24.30	2	12,992	0.02%
2019/07/02	2	24.08	0	0.00	24.15	2	13,840	0.01%
2019/07/01	5	24.38	0	0.00	24.30	5	14,354	0.03%
2019/06/27	1	24.30	2	24.30	24.30	-1	14,990	-0.01%
2019/06/20	2	23.95	0	0.00	23.95	2	18,336	0.01%
2019/06/18	0	0.00	5	23.75	23.80	-5	18,355	-0.03%
2019/06/17	0	0.00	10	23.78	23.60	-10	18,325	-0.05%
2019/06/13	0	0.00	4	23.70	23.75	-4	18,569	-0.02%
2019/06/11	0	0.00	6	23.88	23.80	-6	18,974	-0.03%
2019/06/10	0	0.00	2	23.90	24.10	-2	18,880	-0.01%
2019/06/05	0	0.00	12	22.80	22.95	-12	18,424	-0.07%
2019/06/04	2.2	22.45	0	0.00	22.45	2.2	18,383	0.01%
2019/06/03	3	22.15	3	22.08	22.15	0	18,382	0.00%
2019/05/31	19	22.23	2	22.00	22.50	17	18,145	0.09%
2019/05/30	0	0.00	2	23.40	23.40	-2	17,344	-0.01%
2019/05/29	5	23.16	0	0.00	23.10	5	17,420	0.03%
2019/05/28	11	23.75	13	23.34	23.80	-2	17,369	-0.01%
2019/05/24	0	0.00	3	23.35	22.95	-3	17,216	-0.02%
2019/05/21	0	0.00	9	22.75	22.95	-9	17,077	-0.05%
2019/05/17	18	22.61	3	22.60	22.55	15	16,891	0.09%
2019/05/14	0	0.00	4.4	23.35	23.20	-4.4	16,539	-0.03%
2019/05/10	1.9	24.55	0	0.00	24.55	1.9	15,941	0.01%
2019/05/09	0	0.00	12	25.20	24.55	-12	15,889	-0.08%
2019/05/06	5	25.20	0	0.00	24.90	5	16,503	0.03%
2019/05/03	0	25.50	1	25.65	25.65	-1	16,426	-0.01%
2019/05/02	17	25.71	1	25.55	25.55	16	16,404	0.10%
2019/04/30	0	0.00	1	25.35	25.60	-1	16,271	-0.01%
2019/04/29	0	0.00	1	24.90	24.95	-1	16,103	-0.01%
2019/04/25	4	25.35	0	0.00	25.35	4	16,093	0.02%
2019/04/23	5	24.72	7	24.91	25.25	-2	16,059	-0.01%
2019/04/22	3	25.20	4	25.10	25.15	-1	15,843	-0.01%
2019/04/19	0	0.00	5	25.90	25.35	-5	15,637	-0.03%
2019/04/18	0	0.00	1.4	25.67	25.70	-1.4	15,442	-0.01%
2019/04/17	4	25.75	0.1	25.60	25.75	3.9	15,131	0.03%
2019/04/16	4	25.55	4	25.84	26.00	0	14,747	0.00%
2019/04/15	2	25.45	18	25.40	25.45	-16	14,327	-0.11%
2019/04/12	0	0.00	5	25.20	25.20	-5	14,136	-0.04%
2019/04/11	0	0.00	1	25.35	25.25	-1	13,960	-0.01%
2019/04/10	1.1	25.09	4	25.10	25.15	-2.9	13,627	-0.02%
2019/04/09	0.2	24.80	2	25.00	24.90	-1.8	13,305	-0.01%
2019/04/08	5.2	25.10	1	25.10	25.10	4.2	12,986	0.03%
2019/04/03	12.6	24.54	0	0.00	24.60	12.6	12,377	0.10%
2019/04/02	1.2	24.00	5	24.11	24.15	-3.8	11,849	-0.03%
2019/04/01	0	0.00	21	23.95	23.95	-21	11,455	-0.18%
2019/03/28	0.2	23.60	20	23.70	23.75	-19.8	10,799	-0.18%
2019/03/27	14	23.79	3	23.87	23.75	11	10,385	0.11%
2019/03/26	4.2	22.79	4	22.99	22.95	0.2	8,924	0.00%
2019/03/25	2	21.35	3	22.03	22.25	-1	7,985	-0.01%
2019/03/22	0	0.00	8	21.60	21.75	-8	7,552	-0.11%
2019/03/21	0.3	21.50	0	0.00	21.50	0.3	7,375	0.00%
2019/03/20	2	21.50	1	21.45	21.45	1	7,320	0.01%
2019/03/19	0	0.00	2	21.40	21.40	-2	7,288	-0.03%
2019/03/14	20.2	21.35	0	0.00	21.20	20.2	6,784	0.30%
2019/03/12	3	20.93	0	0.00	20.95	3	6,778	0.04%
2019/03/07	1	20.90	0	0.00	21.00	1	6,980	0.01%
2019/03/06	0	0.00	4	21.20	21.20	-4	6,975	-0.06%
2019/02/27	0.2	21.35	0	0.00	21.35	0.2	7,021	0.00%
2019/02/26	2	21.30	0	0.00	21.30	2	6,949	0.03%
2019/02/25	20	21.25	0	0.00	21.40	20	6,886	0.29%
2019/02/22	3	21.20	0	0.00	21.30	3	6,911	0.04%
2019/02/21	0	0.00	1	21.25	21.15	-1	6,981	-0.01%
2019/02/19	2	21.15	0	0.00	21.15	2	7,018	0.03%
2019/02/15	0	0.00	5	21.10	21.00	-5	7,222	-0.07%
2019/02/13	0	0.00	1	21.25	21.15	-1	7,309	-0.01%
2019/02/12	2	21.18	0.1	21.15	21.10	1.9	7,220	0.03%
2019/01/30	0	0.00	1	21.10	21.10	-1	7,106	-0.01%
2019/01/29	0	0.00	0.1	21.00	21.00	-0.1	7,104	0.00%
2019/01/28	3	21.22	0	0.00	21.30	3	7,115	0.04%
2019/01/25	0	0.00	3	21.10	21.30	-3	7,064	-0.04%
2019/01/24	3	20.02	0	0.00	20.50	3	6,412	0.05%
2019/01/18	0	0.00	2	20.05	20.10	-2	6,609	-0.03%
2019/01/17	0	0.00	2	19.80	19.80	-2	6,717	-0.03%
2019/01/16	0.4	19.70	0	0.00	19.75	0.4	6,767	0.01%
2019/01/10	0	0.00	1	19.25	19.30	-1	6,780	-0.01%
2019/01/09	0	0.00	1	19.30	19.40	-1	6,802	-0.01%
2018/12/27	0	0.00	20	19.00	18.95	-20	8,246	-0.24%
2018/12/19	2	18.80	3	18.87	18.80	-1	8,549	-0.01%
2018/12/18	2	18.80	0	0.00	18.75	2	8,614	0.02%
2018/12/17	1	19.10	0	0.00	19.10	1	8,654	0.01%
2018/12/13	0	0.00	1	19.15	19.25	-1	8,785	-0.01%
2018/12/05	1	19.65	0	0.00	19.70	1	9,434	0.01%
2018/12/03	2	19.95	1	20.10	20.10	1	9,660	0.01%
2018/11/27	0	0.00	2	19.33	19.45	-2	9,359	-0.02%
2018/11/20	2	19.18	0	0.00	19.15	2	9,480	0.02%
2018/11/19	0	0.00	1	19.65	19.70	-1	9,441	-0.01%
2018/11/16	10.2	19.25	0	0.00	19.35	10.2	9,402	0.11%
2018/11/15	1	19.35	6	18.83	19.30	-5	9,380	-0.05%
2018/11/12	0	0.00	3	18.83	19.05	-3	9,272	-0.03%
2018/11/07	0	0.00	2	18.75	18.85	-2	9,384	-0.02%
2018/11/02	4	18.38	3	18.55	18.55	1	9,374	0.01%
2018/10/31	0.3	18.90	2	18.58	18.90	-1.8	9,220	-0.02%
2018/10/30	1	18.10	0	0.00	18.00	1	9,115	0.01%
2018/10/26	1	18.20	21	18.02	18.20	-20	9,224	-0.22%
2018/10/19	20	17.30	0	0.00	17.55	20	10,149	0.20%
2018/10/18	1	17.55	1	17.45	17.55	0	10,128	0.00%
2018/10/15	1	17.70	3.6	17.73	17.75	-2.6	10,421	-0.02%
2018/10/12	10	17.35	5	17.68	17.90	5	10,633	0.05%
2018/10/11	1.3	17.12	7.1	17.33	17.00	-5.9	10,687	-0.06%
2018/10/09	0.2	18.35	4	18.35	18.20	-3.8	10,898	-0.03%
2018/10/08	5	18.19	0	0.00	18.25	5	10,918	0.05%
2018/10/05	2	18.70	0	0.00	18.65	2	10,818	0.02%
2018/10/04	0	0.00	21	19.52	19.50	-21	10,568	-0.20%
2018/10/02	0	0.00	21	19.85	19.85	-21	10,591	-0.20%
2018/09/28	2	19.90	20	20.00	19.90	-18	10,955	-0.16%
2018/09/26	1	19.85	0	0.00	19.85	1	11,740	0.01%
2018/09/20	1	19.70	0	0.00	19.70	1	11,897	0.01%
2018/09/18	5	19.69	0	0.00	19.55	5	12,009	0.04%
2018/09/17	4	20.10	0	0.00	20.10	4	11,833	0.03%
2018/09/14	4	20.16	0	0.00	20.50	4	11,705	0.03%
2018/09/13	0.2	20.60	0	0.00	20.40	0.2	11,559	0.00%
2018/09/12	10	20.20	2	20.25	20.20	8	11,603	0.07%
2018/09/11	1	20.60	0	0.00	20.50	1	11,681	0.01%
2018/09/07	0	0.00	1	21.30	21.20	-1	11,970	-0.01%
2018/08/31	0	0.00	30	21.75	21.75	-30	12,387	-0.24%
2018/08/30	1	21.70	0	0.00	21.70	1	12,372	0.01%
2018/08/29	5	21.60	6	21.57	21.70	-1	12,476	-0.01%
2018/08/28	5	21.40	0	21.70	21.45	5	12,600	0.04%
2018/08/27	2	21.30	0	0.00	21.35	2	12,847	0.02%
2018/08/21	0.5	21.50	0	0.00	21.40	0.5	13,769	0.00%
2018/08/16	2	21.40	1	21.45	21.35	1	13,968	0.01%
2018/08/14	30	21.65	0	0.00	21.65	30	14,316	0.21%
2018/08/13	2	21.90	3	21.90	21.85	-1	14,557	-0.01%
2018/08/10	1.7	22.40	0	0.00	22.40	1.7	14,547	0.01%
2018/08/07	5	22.35	0	0.00	22.40	5	15,364	0.03%
2018/08/06	0	0.00	2	22.40	22.45	-2	15,582	-0.01%
2018/08/03	2	22.25	2	22.20	22.30	0	15,806	0.00%
2018/08/02	3	22.13	1	22.40	22.10	2	16,078	0.01%
2018/08/01	1	22.35	3	22.25	22.35	-2	16,048	-0.01%
2018/07/31	1	23.50	0	0.00	23.65	1	15,791	0.01%
2018/07/30	8	23.40	0	0.00	23.40	8	15,655	0.05%
2018/07/27	0	0.00	2	23.35	23.35	-2	15,678	-0.01%
2018/07/26	0.3	23.15	0	0.00	23.15	0.3	15,728	0.00%
2018/07/24	0.2	23.20	0	0.00	23.20	0.2	15,722	0.00%
2018/07/23	4	22.96	3	22.98	22.90	1	15,822	0.01%
2018/07/20	1	23.55	0	0.00	23.25	1	15,862	0.01%
2018/07/18	2.2	23.77	4	23.69	23.70	-1.8	15,892	-0.01%
2018/07/17	10.2	23.53	3	23.58	23.80	7.2	15,644	0.05%
2018/07/13	0	0.00	12	22.32	22.35	-12	15,059	-0.08%
2018/07/12	2	21.80	5	21.80	21.80	-3	15,147	-0.02%
2018/07/05	1	21.70	5	21.80	21.70	-4	15,376	-0.03%
2018/07/04	5	22.20	0	0.00	22.20	5	14,874	0.03%
2018/07/03	1	22.25	0	0.00	22.25	1	15,032	0.01%
2018/06/29	10	22.48	0	0.00	22.65	10	15,496	0.06%
2018/06/27	2	22.43	0	0.00	22.40	2	15,426	0.01%
2018/06/26	1	22.45	0	0.00	22.40	1	15,570	0.01%
2018/06/19	1	22.85	0	0.00	22.85	1	16,672	0.01%
2018/06/15	4	23.48	0	0.00	23.20	4	16,733	0.02%
2018/06/14	1	23.30	0	0.00	23.40	1	17,218	0.01%
2018/06/12	2	23.30	0	0.00	23.30	2	18,671	0.01%
2018/06/11	0	0.00	1	23.55	23.55	-1	20,223	0.00%
2018/06/08	17	23.51	0	0.00	23.40	17	21,852	0.08%
2018/06/07	0	0.00	1	23.50	23.45	-1	22,369	0.00%
2018/06/01	0	23.10	2	22.95	23.05	-2	23,845	-0.01%
2018/05/31	1	23.15	1	22.85	22.55	0	23,872	0.00%
2018/05/30	1	22.85	0	0.00	22.80	1	23,589	0.00%
2018/05/28	2	23.30	0	0.00	23.35	2	23,602	0.01%
2018/05/25	8	23.30	0	0.00	23.30	8	23,917	0.03%
2018/05/23	8	23.20	0	0.00	23.20	8	24,156	0.03%
2018/05/21	3	23.28	5	23.42	23.40	-2	24,612	-0.01%
2018/05/18	0	0.00	10	23.05	23.00	-10	24,392	-0.04%
2018/05/17	5	23.20	1	23.30	23.10	4	24,439	0.02%
2018/05/16	5	23.20	0	0.00	23.10	5	24,409	0.02%
2018/05/15	4	23.20	0	0.00	23.15	4	24,301	0.02%
2018/05/14	0	0.00	4	23.59	23.65	-4	24,389	-0.02%
2018/05/11	11	23.33	0	0.00	23.15	11	24,251	0.05%
2018/05/10	2	23.35	2	23.53	23.45	0	24,106	0.00%
2018/05/09	3	23.77	0	0.00	23.70	3	23,902	0.01%
2018/05/07	0.2	24.10	6	23.78	24.20	-5.8	23,954	-0.02%
2018/05/04	5	23.54	0	0.00	23.40	5	23,702	0.02%
2018/05/03	0	0.00	1	23.70	23.80	-1	23,644	0.00%
2018/05/02	0.2	23.90	0	0.00	23.90	0.2	23,633	0.00%
2018/04/30	1	23.75	0	0.00	23.70	1	24,002	0.00%
2018/04/27	2.2	23.42	2	23.65	23.65	0.2	24,545	0.00%
2018/04/26	5	23.65	2	23.80	23.60	3	24,717	0.01%
2018/04/25	7	23.62	0	0.00	23.50	7	24,570	0.03%
2018/04/23	0.2	24.10	0	0.00	24.10	0.2	24,541	0.00%
2018/04/20	1	23.90	0	0.00	23.90	1	24,556	0.00%
2018/04/19	0.2	24.20	3	24.12	24.25	-2.8	24,474	-0.01%
2018/04/18	3	24.02	0	0.00	23.85	3	24,724	0.01%
2018/04/17	0	0.00	5	24.15	24.25	-5	24,596	-0.02%
2018/04/16	2.2	23.71	2	24.00	23.70	0.2	24,490	0.00%
2018/04/12	6	24.06	3	24.30	24.10	3	24,326	0.01%
2018/04/11	3	23.93	8	23.98	23.95	-5	24,117	-0.02%
2018/04/10	2	23.90	0	0.00	23.70	2	24,125	0.01%
2018/04/03	3	24.07	0	0.00	24.00	3	23,986	0.01%
2018/04/02	17	24.52	5	24.58	24.55	12	23,704	0.05%
2018/03/31	25	25.00	1	24.90	24.90	24	23,582	0.10%
2018/03/30	5	25.15	0	0.00	25.05	5	23,678	0.02%
2018/03/27	6	25.52	4	25.58	25.70	2	24,099	0.01%
2018/03/26	4	24.73	5	25.27	25.30	-1	23,784	0.00%
2018/03/23	10	24.96	0	0.00	24.85	10	23,601	0.04%
2018/03/22	0	0.00	1	25.85	25.65	-1	23,300	0.00%
2018/03/21	0	0.00	4	26.30	26.10	-4	23,131	-0.02%
2018/03/20	1.2	25.47	2	25.90	26.10	-0.8	22,992	0.00%
2018/03/19	16	25.67	1	25.45	25.45	15	22,381	0.07%
2018/03/16	13	26.05	6	26.54	25.60	7	21,994	0.03%
2018/03/15	65	25.95	215	25.58	26.50	-150	20,982	-0.71%	大賣/鉅額交易
2018/03/14	147	27.69	8	27.91	26.95	139	19,735	0.70%	大買/鉅額交易
2018/03/13	1	27.65	7	27.26	27.35	-6	18,270	-0.03%
2018/03/12	12	27.30	23	27.37	27.35	-11	18,033	-0.06%
2018/03/09	1	25.05	14	25.56	25.40	-13	17,233	-0.08%
2018/03/08	17	24.68	0.2	24.65	24.65	16.8	16,926	0.10%
2018/03/07	0	0.00	7	24.72	24.65	-7	17,100	-0.04%
2018/03/06	4	24.83	3	24.88	24.70	1	17,400	0.01%
2018/03/05	1	24.70	1	24.60	24.85	0	17,663	0.00%
2018/03/01	1	24.90	1	24.35	24.90	0	18,081	0.00%
2018/02/27	1	24.50	7	24.68	24.50	-6	18,127	-0.03%
2018/02/23	6	24.69	3	24.83	24.60	3	17,854	0.02%
2018/02/22	1	24.60	1	24.70	24.50	0	18,108	0.00%
2018/02/21	4	24.38	5	24.34	24.40	-1	17,949	-0.01%
2018/02/09	1	22.35	7	22.36	22.70	-6	17,712	-0.03%
2018/02/08	0	0.00	1	23.05	23.00	-1	17,831	-0.01%
2018/02/07	0	0.00	1	23.10	23.15	-1	18,124	-0.01%
2018/02/06	3	22.45	2	22.38	22.35	1	18,107	0.01%
2018/02/01	1	24.35	0	0.00	24.20	1	18,009	0.01%
2018/01/31	0	0.00	1	24.20	24.50	-1	18,379	-0.01%
2018/01/30	1	24.50	11	24.47	24.45	-10	18,443	-0.05%
2018/01/29	1	24.20	0	0.00	24.30	1	18,460	0.01%
2018/01/25	1	24.65	5	24.90	24.60	-4	19,017	-0.02%
2018/01/24	3	25.12	2	25.33	25.10	1	18,883	0.01%
2018/01/23	9	24.66	3	24.70	24.90	6	18,534	0.03%
2018/01/22	1	24.35	1	24.00	24.30	0	17,952	0.00%
2018/01/19	10	23.80	6	23.77	23.80	4	17,668	0.02%
2018/01/18	5	23.95	0	0.00	23.75	5	17,594	0.03%
2018/01/16	1	23.85	0	0.00	23.85	1	18,041	0.01%
2018/01/15	3	23.95	0	0.00	23.95	3	18,096	0.02%
2018/01/12	0	0.00	3	23.92	23.90	-3	18,147	-0.02%
2018/01/11	0	0.00	1	23.45	23.45	-1	17,943	-0.01%
2018/01/10	2	23.33	0	0.00	23.30	2	18,097	0.01%
2018/01/08	2	23.50	0	0.00	23.55	2	18,700	0.01%
2018/01/05	1	23.55	0	0.00	23.65	1	18,757	0.01%
2018/01/02	0	0.00	5	24.30	23.80	-5	18,881	-0.03%