緯創 (3231)-第一金-員林券商分點個股進出

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
▼1.0
漲幅
-0.87%
成交量
45,547張
產業
上市電腦週邊類股
2566人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

緯創 (3231)籌碼相關－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/05/22	5	113.60	22.6	114.04	115.00	-17.6	76,003	-0.02%
2024/05/21	6	112.25	23	112.54	112.50	-17	77,104	-0.02%
2024/05/20	18.1	111.56	10	111.00	111.00	8.1	78,013	0.01%
2024/05/17	12.4	112.40	5	112.40	112.00	7.4	78,478	0.01%
2024/05/16	41.6	114.31	28	114.91	112.00	13.6	79,140	0.02%
2024/05/15	19.4	115.63	79.2	114.89	115.00	-59.8	79,763	-0.07%
2024/05/14	48.4	111.43	1	111.50	111.50	47.4	80,645	0.06%
2024/05/13	20.1	111.61	0	0.00	111.00	20.1	82,476	0.02%
2024/05/10	7.1	112.63	16	112.69	114.00	-8.9	83,680	-0.01%
2024/05/09	35.1	113.43	5	113.60	112.00	30.1	83,772	0.04%
2024/05/08	28	115.55	37	116.32	115.00	-9	83,938	-0.01%
2024/05/07	5	113.40	1	113.50	114.50	4	84,610	0.00%
2024/05/06	26	113.67	27.1	114.13	114.00	-1.1	85,451	0.00%
2024/05/03	20.1	112.32	2	113.75	111.00	18.1	86,165	0.02%
2024/05/02	1	113.50	3	114.33	114.50	-2	87,795	0.00%
2024/04/30	14.4	113.79	6	114.33	113.50	8.4	88,654	0.01%
2024/04/29	5	114.40	7	115.07	114.00	-2	90,496	0.00%
2024/04/26	13	113.42	38	113.13	113.00	-25	94,369	-0.03%
2024/04/25	12	112.63	5.2	113.21	112.00	6.8	98,203	0.01%
2024/04/24	57.1	114.82	20.1	115.86	115.50	37	98,635	0.04%
2024/04/23	5	110.70	6	111.00	111.00	-1	98,685	0.00%
2024/04/22	85.4	110.26	11.3	110.52	108.50	74.1	98,941	0.07%
2024/04/19	26.2	115.14	18.2	117.95	115.00	8	99,484	0.01%
2024/04/18	8.1	114.87	24	116.23	118.00	-15.9	100,151	-0.02%
2024/04/17	39.3	115.02	10.4	114.54	114.50	28.9	100,628	0.03%
2024/04/16	34.1	115.07	5.7	115.69	114.00	28.4	99,977	0.03%
2024/04/15	4.6	120.22	6	121.67	119.50	-1.4	99,746	0.00%
2024/04/12	13.5	123.43	10	123.15	122.50	3.5	99,486	0.00%
2024/04/11	14.3	123.73	9.2	123.76	123.00	5.1	98,973	0.01%
2024/04/10	17.5	126.83	31	126.35	125.50	-13.5	98,514	-0.01%
2024/04/09	48.4	126.92	10.3	126.27	126.00	38.1	97,978	0.04%
2024/04/08	21.2	130.86	32.5	131.04	132.00	-11.3	97,472	-0.01%
2024/04/03	20	128.03	38.3	128.89	129.50	-18.3	97,382	-0.02%
2024/04/02	17	124.29	12	124.21	125.00	5	95,006	0.01%
2024/04/01	29.4	123.65	13.2	123.48	122.50	16.2	94,296	0.02%
2024/03/29	43.3	126.03	114.6	125.16	125.00	-71.3	93,180	-0.08%	大賣/
2024/03/28	11.1	117.77	16.1	118.71	120.50	-5.1	90,381	-0.01%
2024/03/27	20.2	116.43	6	116.92	117.00	14.2	90,264	0.02%
2024/03/26	49.2	117.65	30.4	117.40	117.00	18.9	91,006	0.02%
2024/03/25	8	123.00	4	123.75	122.00	4	90,863	0.00%
2024/03/22	18	122.94	10.5	122.83	123.00	7.5	91,132	0.01%
2024/03/21	8.3	121.40	70.9	120.96	120.50	-62.6	90,520	-0.07%
2024/03/20	24.5	121.82	4.7	123.05	120.00	19.9	90,895	0.02%
2024/03/19	7	121.71	29.6	122.41	122.50	-22.6	90,127	-0.03%
2024/03/18	22	120.00	14	119.75	120.00	8	89,597	0.01%
2024/03/15	10	117.45	28.1	118.39	119.50	-18.1	89,472	-0.02%
2024/03/14	15.2	115.27	2	116.50	115.50	13.2	88,677	0.01%
2024/03/13	71.6	118.26	49.1	116.31	116.50	22.5	88,539	0.03%
2024/03/12	42.4	121.57	28.1	122.16	122.50	14.3	87,599	0.02%
2024/03/11	54	121.78	77.7	122.40	121.00	-23.7	86,981	-0.03%
2024/03/08	4	116.63	40.1	117.19	116.00	-36.1	84,658	-0.04%
2024/03/07	33.1	117.70	10	116.10	116.00	23.1	84,305	0.03%
2024/03/06	25.3	119.95	17	119.65	119.50	8.3	84,380	0.01%
2024/03/05	31.7	120.23	43.8	121.17	121.50	-12.2	84,705	-0.01%
2024/03/04	31.2	118.80	37.9	117.41	116.50	-6.7	83,596	-0.01%
2024/03/01	122	118.59	29.4	118.65	118.00	92.6	82,963	0.11%	大買/
2024/02/29	22.1	114.38	12.6	114.37	115.50	9.5	82,639	0.01%
2024/02/27	33.3	114.55	39	112.69	113.50	-5.8	82,161	-0.01%
2024/02/26	14.6	116.73	3.6	116.78	117.00	11	81,520	0.01%
2024/02/23	37.4	119.04	24.1	118.81	116.00	13.3	82,394	0.02%
2024/02/22	35.2	120.77	36	121.40	119.00	-0.8	82,377	0.00%
2024/02/21	50.4	118.67	15.1	118.43	118.50	35.3	81,420	0.04%
2024/02/20	47.2	122.16	66.4	122.14	122.00	-19.2	80,732	-0.02%
2024/02/19	35.5	124.14	27.5	124.33	122.50	8	80,311	0.01%
2024/02/16	35.5	127.95	39.6	128.69	126.00	-4.2	80,523	-0.01%
2024/02/15	36.6	132.09	49.1	132.43	130.50	-12.5	79,728	-0.02%
2024/02/05	31	123.03	41.2	122.97	124.50	-10.2	78,923	-0.01%
2024/02/02	16	118.78	58.7	119.12	120.00	-42.7	78,367	-0.05%
2024/02/01	29.2	113.83	24.2	114.52	115.00	5	78,456	0.01%
2024/01/31	28.3	115.41	22	115.25	114.50	6.3	81,131	0.01%
2024/01/30	58.2	118.54	70.2	118.36	118.00	-12	80,957	-0.01%
2024/01/29	30.2	115.89	44.7	115.94	116.50	-14.4	80,092	-0.02%
2024/01/26	20	113.28	87.1	113.03	113.00	-67.1	79,717	-0.08%
2024/01/25	84	117.30	76	116.32	115.00	8	79,371	0.01%
2024/01/24	18.7	115.67	12	115.83	116.00	6.7	77,578	0.01%
2024/01/23	21.1	116.03	43.9	116.43	117.00	-22.8	77,090	-0.03%
2024/01/22	37.2	114.93	45.6	116.06	116.50	-8.4	75,750	-0.01%
2024/01/19	33.2	102.61	110.6	104.68	107.00	-77.4	72,889	-0.11%	大賣/
2024/01/18	4.1	97.14	4.2	97.34	97.70	-0.1	69,445	0.00%
2024/01/17	25.3	98.18	25	99.10	97.90	0.3	69,404	0.00%
2024/01/16	31.4	99.09	9.1	99.05	98.60	22.3	69,586	0.03%
2024/01/15	65.1	100.11	62.5	99.42	98.60	2.6	69,770	0.00%
2024/01/12	67.5	99.47	85.9	99.36	99.50	-18.4	69,377	-0.03%
2024/01/11	4	97.48	52.1	96.44	97.60	-48.1	68,947	-0.07%
2024/01/10	21.2	94.33	26.3	94.64	94.50	-5.2	70,996	-0.01%
2024/01/09	17.1	95.76	11.2	96.50	94.00	5.9	72,328	0.01%
2024/01/08	13.1	94.44	9.1	94.74	94.40	4	72,025	0.01%
2024/01/05	17.6	94.42	9	94.13	93.60	8.6	72,968	0.01%
2024/01/04	27	94.14	26	94.20	94.20	1	74,314	0.00%
2024/01/03	69.1	93.57	27	93.55	93.50	42.1	76,970	0.05%
2024/01/02	48.9	95.56	8.1	95.44	93.70	40.8	77,612	0.05%
2023/12/29	47.2	98.45	46.2	98.39	98.60	1.1	76,858	0.00%
2023/12/28	22.1	97.42	6	96.53	95.90	16.1	76,126	0.02%
2023/12/27	27	96.83	26	96.96	96.70	1	77,213	0.00%
2023/12/26	18.1	96.77	14.1	96.65	97.00	4	79,699	0.01%
2023/12/25	21.1	96.63	41.2	96.87	96.60	-20.1	80,972	-0.02%
2023/12/22	21	95.13	9.2	94.47	94.20	11.8	80,706	0.01%
2023/12/21	19	93.30	48.3	95.22	95.20	-29.3	80,789	-0.04%
2023/12/20	1.1	94.08	25.6	94.23	94.20	-24.5	80,167	-0.03%
2023/12/19	7.1	92.99	6	92.73	92.00	1.1	79,775	0.00%
2023/12/18	5.1	92.42	4	92.45	92.30	1.1	80,271	0.00%
2023/12/15	3	92.30	3	93.10	91.60	0	81,153	0.00%
2023/12/14	23.7	93.54	13.2	93.82	93.10	10.5	81,709	0.01%
2023/12/13	26.1	92.84	33.1	92.89	92.90	-7	81,924	-0.01%
2023/12/12	7.6	90.90	3	90.73	90.50	4.6	82,288	0.01%
2023/12/11	12.1	92.52	3	92.63	91.80	9.1	83,190	0.01%
2023/12/08	10.4	93.87	7.1	93.79	92.60	3.3	83,663	0.00%
2023/12/07	15.1	92.11	26.5	93.15	93.40	-11.4	84,174	-0.01%
2023/12/06	13.3	91.05	15.1	91.27	91.20	-1.8	85,906	0.00%
2023/12/05	57.2	89.26	14.6	89.55	89.20	42.6	86,114	0.05%
2023/12/04	10.8	91.85	10	91.60	91.30	0.8	86,032	0.00%
2023/12/01	15.4	92.71	5	92.72	92.80	10.4	86,253	0.01%
2023/11/30	13.3	91.76	18	91.76	91.50	-4.7	86,241	-0.01%
2023/11/29	18	93.52	11	94.02	93.30	7	86,498	0.01%
2023/11/28	20	92.28	17	92.31	92.50	3	88,159	0.00%
2023/11/27	25.4	92.61	11	92.99	92.70	14.4	90,725	0.02%
2023/11/24	24.1	95.86	25	95.25	96.00	-0.9	91,275	0.00%
2023/11/22	48.1	98.66	6.6	97.95	97.60	41.5	94,745	0.04%
2023/11/21	47.2	102.28	63.8	102.48	102.50	-16.6	97,250	-0.02%
2023/11/20	5	98.60	7.2	99.15	99.70	-2.2	100,938	0.00%
2023/11/17	23	99.54	22.2	99.11	99.00	0.8	102,125	0.00%
2023/11/16	26.3	99.64	51	99.01	99.00	-24.7	103,972	-0.02%
2023/11/15	31.1	100.35	42	100.02	99.00	-10.9	105,424	-0.01%
2023/11/14	58.2	99.09	27.2	98.64	98.10	31	108,376	0.03%
2023/11/13	29	98.55	29.6	100.03	100.00	-0.6	112,049	0.00%
2023/11/10	42.3	96.61	20.2	96.93	98.10	22.1	113,658	0.02%
2023/11/09	51	98.94	54.2	98.87	98.60	-3.2	114,264	0.00%
2023/11/08	64.2	97.77	66.2	98.59	97.30	-2	115,887	0.00%
2023/11/07	10	93.10	8	93.78	93.40	2	115,130	0.00%
2023/11/06	8.6	92.45	13.1	92.87	92.10	-4.6	118,831	0.00%
2023/11/03	21.5	92.30	10	93.05	91.20	11.5	121,725	0.01%
2023/11/02	13.1	93.15	19.2	93.21	92.80	-6.1	126,175	0.00%
2023/11/01	3.1	89.79	9	89.84	89.50	-5.9	127,805	0.00%
2023/10/31	14.4	92.63	8	92.04	89.40	6.4	132,840	0.00%
2023/10/30	24	95.25	15.2	94.63	93.70	8.8	134,868	0.01%
2023/10/27	15	95.59	18	96.21	94.30	-3	138,647	0.00%
2023/10/26	6	93.35	8	93.49	93.20	-2	140,010	0.00%
2023/10/25	18	96.22	21	95.99	95.30	-3	142,461	0.00%
2023/10/24	22	95.14	33	95.26	96.20	-11	142,120	-0.01%
2023/10/23	11.1	92.42	13	93.12	92.50	-1.9	141,242	0.00%
2023/10/20	10	90.02	17.9	90.66	91.40	-7.9	141,005	-0.01%
2023/10/19	18	91.01	14.2	91.21	91.70	3.9	140,393	0.00%
2023/10/18	36.6	90.69	36.5	89.58	91.00	0.1	139,872	0.00%
2023/10/17	54	96.21	20.4	95.09	94.70	33.7	137,104	0.02%
2023/10/16	8.2	98.98	22.4	98.80	98.00	-14.2	135,942	-0.01%
2023/10/13	50.9	99.75	23	99.03	99.10	27.9	135,724	0.02%
2023/10/12	14.1	101.11	31	102.45	102.50	-16.9	134,759	-0.01%
2023/10/11	85.5	102.18	26	105.25	98.20	59.5	134,082	0.04%
2023/10/06	39	109.03	27.5	108.72	108.50	11.5	134,437	0.01%
2023/10/05	26.2	106.36	7	106.57	107.00	19.2	136,130	0.01%
2023/10/04	14.5	104.86	11.1	105.36	106.00	3.4	137,219	0.00%
2023/10/03	38.4	110.64	25.2	108.55	108.00	13.2	137,686	0.01%
2023/10/02	28.2	106.73	70	110.15	111.00	-41.8	138,259	-0.03%
2023/09/28	23.2	102.97	13.1	103.14	101.50	10.1	137,680	0.01%
2023/09/27	5.1	101.02	13	102.15	103.00	-7.9	137,943	-0.01%
2023/09/26	9.2	102.24	2.2	102.80	101.50	7	138,726	0.01%
2023/09/25	3.3	102.15	6.2	101.74	103.00	-2.9	139,770	0.00%
2023/09/22	20.2	100.85	9	101.11	102.50	11.2	141,561	0.01%
2023/09/21	18	97.90	23	99.34	100.50	-5	142,708	0.00%
2023/09/20	16.2	99.43	24	100.33	98.70	-7.8	143,098	-0.01%
2023/09/19	27.6	99.02	16.8	98.50	98.40	10.8	143,234	0.01%
2023/09/18	21.4	101.10	15.1	100.84	101.00	6.2	143,749	0.00%
2023/09/15	7	105.00	12	105.58	104.50	-5	145,515	0.00%
2023/09/14	6	106.33	17	106.32	106.00	-11	145,823	-0.01%
2023/09/13	21	101.36	20.1	101.50	102.00	0.9	145,987	0.00%
2023/09/12	15	102.10	15.1	102.70	102.00	-0.1	147,817	0.00%
2023/09/11	45	103.31	18	102.42	102.50	27	149,199	0.02%
2023/09/08	14.2	109.75	10	110.00	109.00	4.2	149,315	0.00%
2023/09/07	20	110.92	9	110.94	110.00	11	150,140	0.01%
2023/09/06	13.5	113.76	19.2	113.58	113.50	-5.7	151,328	0.00%
2023/09/05	39.5	111.62	71	112.04	112.50	-31.5	152,889	-0.02%
2023/09/04	15.7	111.33	26.1	112.13	112.50	-10.4	153,207	-0.01%
2023/09/01	79.5	112.07	13.1	110.68	109.00	66.4	153,384	0.04%
2023/08/31	26.2	109.87	44.1	114.21	117.00	-17.9	151,878	-0.01%
2023/08/30	10.1	112.55	19.4	113.22	112.00	-9.3	150,388	-0.01%
2023/08/29	30.5	110.74	14.4	111.49	109.50	16.1	152,731	0.01%
2023/08/28	33.5	109.09	26.2	109.75	109.50	7.3	153,126	0.00%
2023/08/25	113.2	112.33	34	112.38	111.00	79.2	155,577	0.05%	大買/
2023/08/24	109.3	129.14	59.5	127.47	122.50	49.8	153,948	0.03%	大買/
2023/08/23	14.5	123.75	14.3	125.61	127.50	0.1	151,950	0.00%
2023/08/22	19.8	125.16	18.1	124.36	123.50	1.7	154,442	0.00%
2023/08/21	20.1	121.32	30.5	121.26	121.00	-10.4	155,205	-0.01%
2023/08/18	89.4	122.29	41.2	123.29	120.50	48.2	154,552	0.03%
2023/08/17	52.9	128.40	69.1	127.65	129.00	-16.2	151,273	-0.01%
2023/08/16	20.5	118.90	32.6	120.30	128.00	-12.1	147,325	-0.01%
2023/08/15	22	118.39	29	119.53	116.50	-7	145,781	0.00%
2023/08/14	41.3	110.52	15	111.67	111.50	26.3	144,619	0.02%
2023/08/11	20.1	117.20	29	117.40	115.00	-8.9	141,921	-0.01%
2023/08/10	48.9	113.74	22	113.23	113.50	26.9	140,567	0.02%
2023/08/09	64.7	121.53	45	121.68	120.00	19.7	137,269	0.01%
2023/08/08	80.5	130.01	43	130.55	129.00	37.5	136,528	0.03%
2023/08/07	30.1	121.57	47.2	123.23	125.00	-17.1	131,929	-0.01%
2023/08/04	44.5	115.28	34.2	114.74	114.00	10.3	130,249	0.01%
2023/08/02	62	126.06	21.4	126.03	121.50	40.6	125,410	0.03%
2023/08/01	39.1	133.19	57.8	133.63	135.00	-18.6	123,181	-0.02%
2023/07/31	30.6	148.65	10.1	148.90	141.50	20.5	119,189	0.02%
2023/07/28	56.6	155.39	51.9	156.90	157.00	4.8	117,057	0.00%
2023/07/27	10.8	154.75	8	155.81	154.00	2.8	114,413	0.00%
2023/07/26	8	157.63	17.2	155.78	156.50	-9.2	115,335	-0.01%
2023/07/25	25.5	156.06	4.2	159.85	152.00	21.4	115,259	0.02%
2023/07/24	12.5	154.93	7.2	151.35	158.00	5.3	115,382	0.00%
2023/07/21	2.1	141.55	33.8	142.03	147.50	-31.7	115,512	-0.03%
2023/07/20	4.5	134.33	6.5	133.16	134.50	-2	115,954	0.00%
2023/07/19	9.3	128.88	74	133.55	128.00	-64.7	116,322	-0.06%
2023/07/18	13	136.00	8.6	135.42	133.00	4.4	116,878	0.00%
2023/07/17	14.5	141.84	7.4	139.41	139.50	7.1	117,000	0.01%
2023/07/14	16.2	135.83	16.8	135.91	142.00	-0.7	118,026	0.00%
2023/07/13	70.3	133.67	28	134.25	132.00	42.3	117,676	0.04%
2023/07/12	31	121.33	24.2	123.03	124.00	6.8	114,566	0.01%
2023/07/11	9	108.39	27.3	112.11	113.00	-18.3	112,635	-0.02%
2023/07/10	39.1	105.09	60	104.41	103.00	-21	111,414	-0.02%
2023/07/07	64	106.48	66	106.69	106.00	-2	110,867	0.00%
2023/07/06	40.5	106.90	58.2	106.09	105.50	-17.7	109,008	-0.02%
2023/07/05	28.3	101.94	29	100.55	102.50	-0.7	107,848	0.00%
2023/07/04	34.3	101.75	7.2	103.95	105.00	27.1	106,113	0.03%
2023/07/03	1.2	95.39	13	94.78	95.70	-11.8	105,150	-0.01%
2023/06/30	18	88.63	39.8	88.98	90.80	-21.8	104,322	-0.02%
2023/06/29	40	81.98	60	82.68	83.60	-20	103,396	-0.02%
2023/06/28	90	81.27	66.1	80.67	78.70	23.9	101,949	0.02%
2023/06/27	53	81.14	10	80.46	79.60	43	100,933	0.04%
2023/06/26	17	80.84	40.6	82.17	82.80	-23.6	100,256	-0.02%
2023/06/21	60	83.08	110	81.50	84.10	-50	99,270	-0.05%	大賣/
2023/06/20	28.1	77.17	9	77.43	77.70	19.1	97,590	0.02%
2023/06/19	34.1	79.20	18	80.51	78.40	16.1	96,478	0.02%
2023/06/16	58	80.49	40.5	81.24	80.20	17.5	95,723	0.02%
2023/06/15	43	79.42	23.3	79.68	80.20	19.7	93,255	0.02%
2023/06/14	25	74.27	39	76.12	76.70	-14	90,825	-0.02%
2023/06/13	51.1	71.88	42	71.85	71.80	9.1	87,985	0.01%
2023/06/12	34.1	71.78	30.1	71.70	70.70	4	86,804	0.00%
2023/06/09	37.2	71.50	93.7	71.10	73.00	-56.5	84,944	-0.07%
2023/06/08	26	69.47	26	68.89	68.00	0	82,605	0.00%
2023/06/07	7	69.33	14.2	70.07	68.60	-7.2	81,273	-0.01%
2023/06/06	8	70.64	19	70.97	70.60	-11	79,813	-0.01%
2023/06/05	11	71.71	15	71.12	71.00	-4	79,062	-0.01%
2023/06/02	74.6	72.87	71.2	73.22	71.10	3.4	77,459	0.00%
2023/06/01	23	67.13	28	67.61	69.40	-5	73,617	-0.01%
2023/05/31	23	66.95	17.1	66.22	66.70	5.9	71,367	0.01%
2023/05/30	25	67.70	26	67.40	66.30	-1	66,044	0.00%
2023/05/29	33	67.58	30	68.36	68.00	3	63,640	0.00%
2023/05/26	49.1	65.61	43	65.64	65.00	6.1	60,859	0.01%
2023/05/25	21	60.84	31	60.80	61.70	-10	56,693	-0.02%
2023/05/24	8	55.79	11	55.15	56.10	-3	53,445	-0.01%
2023/05/23	18	54.31	22	53.59	53.60	-4	51,926	-0.01%
2023/05/22	11	53.02	7	52.74	52.70	4	50,829	0.01%
2023/05/19	6	51.78	19	52.19	53.20	-13	49,902	-0.03%
2023/05/18	12	50.75	8	50.95	50.60	4	48,118	0.01%
2023/05/17	16	49.66	30	49.36	49.45	-14	46,770	-0.03%
2023/05/16	1	47.85	13	48.67	48.45	-12	45,829	-0.03%
2023/05/15	25	49.26	11	49.25	48.50	14	44,747	0.03%
2023/05/12	61	50.05	59	49.69	50.10	2	43,504	0.00%
2023/05/11	0	0.00	2	48.00	47.50	-2	40,848	0.00%
2023/05/10	9	48.07	20	48.35	48.10	-11	40,176	-0.03%
2023/05/09	6	49.33	11	49.44	50.00	-5	39,277	-0.01%
2023/05/08	3	50.37	11	50.42	49.90	-8	38,509	-0.02%
2023/05/05	6	49.41	10	49.33	49.15	-4	37,793	-0.01%
2023/05/04	18	48.63	8	48.13	49.55	10	37,416	0.03%
2023/05/03	7.3	49.04	2	48.90	48.95	5.3	36,729	0.01%
2023/05/02	7	48.97	20	49.31	50.10	-13	36,394	-0.04%
2023/04/28	9	45.98	1	46.20	46.50	8	35,295	0.02%
2023/04/27	3	45.10	6.1	45.91	46.00	-3.1	34,667	-0.01%
2023/04/26	2	44.80	34	44.57	45.00	-32	33,828	-0.09%
2023/04/25	23	44.22	10	43.85	43.70	13	32,985	0.04%
2023/04/24	5	45.96	12.1	46.04	46.20	-7.1	31,630	-0.02%
2023/04/21	5	44.40	3	44.60	44.50	2	30,785	0.01%
2023/04/20	8	45.52	5	45.13	45.80	3	29,599	0.01%
2023/04/19	4	45.56	48	45.81	45.65	-44	28,817	-0.15%
2023/04/18	39	43.49	1	44.10	43.45	38	27,272	0.14%
2023/04/17	4	44.44	8.1	44.39	44.20	-4.1	26,654	-0.02%
2023/04/14	13	44.26	11	44.15	43.95	2	26,180	0.01%
2023/04/13	22	44.65	27	44.40	44.45	-5	25,236	-0.02%
2023/04/12	14	44.91	3	45.12	45.15	11	24,386	0.05%
2023/04/11	12	43.36	6	43.41	43.45	6	23,306	0.03%
2023/04/10	38	42.85	21	42.53	43.40	17	22,753	0.07%
2023/04/07	3	40.60	0	0.00	40.60	3	21,414	0.01%
2023/04/06	2	41.00	13	41.01	41.40	-11	20,966	-0.05%
2023/03/31	1	41.70	17.1	41.68	41.85	-16.1	20,410	-0.08%
2023/03/30	46	41.07	91	41.11	41.60	-45	19,804	-0.23%
2023/03/29	8	39.44	25	39.14	39.55	-17	18,541	-0.09%
2023/03/28	10.2	39.86	23.2	39.67	39.40	-13	18,323	-0.07%
2023/03/27	8	40.79	22.2	40.66	41.20	-14.2	18,137	-0.08%
2023/03/24	33	39.50	11	39.81	40.00	22	17,776	0.12%
2023/03/23	5	39.09	31.2	39.28	39.65	-26.2	16,814	-0.16%
2023/03/22	7	37.96	28	38.04	38.20	-21	15,790	-0.13%
2023/03/21	2	37.40	34	37.25	37.55	-32	15,307	-0.21%
2023/03/20	7	35.75	31	35.58	35.90	-24	14,354	-0.17%
2023/03/17	5	34.90	22	34.95	34.95	-17	14,196	-0.12%
2023/03/16	1	34.60	6	34.52	34.55	-5	13,982	-0.04%
2023/03/15	4	34.48	11.2	34.40	34.50	-7.2	13,837	-0.05%
2023/03/14	0	0.00	6	33.55	33.55	-6	13,442	-0.04%
2023/03/13	1	33.00	4.7	33.06	33.65	-3.7	13,450	-0.03%
2023/03/10	4	33.60	0	0.00	33.60	4	13,325	0.03%
2023/03/09	1	33.80	5	33.88	33.95	-4	13,293	-0.03%
2023/03/08	2	33.70	7	33.70	33.80	-5	13,102	-0.04%
2023/03/07	2	33.10	0	0.00	33.15	2	12,831	0.02%
2023/03/06	0	0.00	101	32.90	32.85	-101	12,700	-0.80%	大賣/鉅額交易
2023/03/03	0	0.00	1	32.65	32.65	-1	12,665	-0.01%
2023/03/02	100	32.25	1	32.35	32.35	99	12,673	0.78%
2023/03/01	3	32.60	1	32.65	32.55	2	12,625	0.02%
2023/02/24	5	32.87	8	33.00	33.15	-3	12,354	-0.02%
2023/02/23	0	0.00	103	32.24	32.20	-103	11,845	-0.87%	大賣/鉅額交易
2023/02/22	0.1	31.65	0	0.00	31.75	0.1	11,623	0.00%
2023/02/20	2	31.75	1	31.70	31.70	1	11,823	0.01%
2023/02/17	0	31.60	1	31.60	31.65	-1	11,955	-0.01%
2023/02/16	100	31.50	0	0.00	31.50	100	12,054	0.83%
2023/02/14	0	0.00	0.2	31.80	31.75	-0.2	12,160	0.00%
2023/02/13	0	0.00	1	31.55	31.70	-1	12,208	-0.01%
2023/02/10	4	31.23	3	31.20	31.20	1	12,266	0.01%
2023/02/09	2	31.55	0	0.00	31.80	2	12,478	0.02%
2023/02/06	0	0.00	3	31.87	31.95	-3	12,536	-0.02%
2023/02/03	0	0.00	7.1	31.90	31.95	-7.1	12,466	-0.06%
2023/02/02	0	0.00	4	31.64	31.80	-4	12,352	-0.03%
2023/01/31	0	0.00	2	31.30	31.50	-2	12,085	-0.02%
2023/01/30	0	0.00	108	30.67	31.20	-108	11,639	-0.93%	大賣/鉅額交易
2023/01/17	0	0.00	4.1	30.16	30.20	-4.1	11,224	-0.04%
2023/01/16	100	30.05	5	30.14	30.10	95	11,192	0.85%
2023/01/13	0	0.00	206	30.15	30.20	-206	11,160	-1.85%	大賣/鉅額交易
2023/01/11	0	0.00	10	30.20	30.30	-10	11,486	-0.09%
2023/01/10	0	0.00	10	30.17	30.15	-10	11,454	-0.09%
2023/01/09	0	0.00	4	29.88	30.00	-4	11,397	-0.04%
2023/01/05	0	0.00	9	29.50	29.50	-9	11,305	-0.08%
2022/12/29	0	0.00	6	29.25	29.45	-6	11,320	-0.05%
2022/12/28	100	29.10	3	29.25	29.30	97	11,333	0.86%
2022/12/26	101	29.60	0	0.00	29.65	101	11,466	0.88%	大買/鉅額交易
2022/12/23	3	29.78	0	0.00	29.90	3	11,554	0.03%
2022/12/21	0	0.00	6	30.11	30.05	-6	11,359	-0.05%
2022/12/20	1	29.85	3	30.22	30.10	-2	11,021	-0.02%
2022/12/19	0	0.00	9	30.25	30.50	-9	10,535	-0.09%
2022/12/16	0	0.00	53	29.59	30.00	-53	9,847	-0.54%
2022/12/15	0	0.00	1	29.15	29.30	-1	9,325	-0.01%
2022/12/14	0	0.00	6	28.90	29.15	-6	9,391	-0.06%
2022/12/13	0	0.00	2	28.83	28.90	-2	9,446	-0.02%
2022/12/12	0	0.00	101	28.25	28.50	-101	9,340	-1.08%	大賣/鉅額交易
2022/12/09	1	28.10	2	28.45	28.40	-1	9,552	-0.01%
2022/12/06	0	0.00	1	27.45	27.50	-1	9,356	-0.01%
2022/12/05	0	0.00	4	27.35	27.35	-4	9,314	-0.04%
2022/12/02	100	27.45	1	27.45	27.60	99	9,291	1.07%
2022/12/01	4	27.55	0	0.00	27.50	4	9,279	0.04%
2022/11/30	0	0.00	1	27.35	27.65	-1	9,253	-0.01%
2022/11/24	1	27.30	5	27.40	27.35	-4	9,309	-0.04%
2022/11/18	0.5	27.70	0	0.00	27.65	0.5	9,511	0.00%
2022/11/16	0	0.00	3	27.45	27.70	-3	9,458	-0.03%
2022/11/14	0	0.00	2	27.50	27.50	-2	9,287	-0.02%
2022/11/11	0	0.00	14	27.45	27.50	-14	9,163	-0.15%
2022/11/10	5	27.20	1	27.15	27.20	4	8,994	0.04%
2022/11/09	1	27.10	0	0.00	27.35	1	9,062	0.01%
2022/11/08	1	27.10	1	27.20	27.25	0	9,048	0.00%
2022/11/07	2	26.50	0	0.00	26.80	2	8,928	0.02%
2022/11/04	12.8	25.24	0	0.00	25.35	12.8	8,804	0.15%
2022/11/03	1	25.90	5	25.85	25.80	-4	8,643	-0.05%
2022/10/31	0.1	26.05	0	0.00	26.05	0.1	9,028	0.00%
2022/10/28	0	0.00	3	25.90	25.80	-3	9,060	-0.03%
2022/10/26	0.2	25.90	0	0.00	25.85	0.2	9,207	0.00%
2022/10/20	0.1	25.80	5	25.86	26.35	-5	9,352	-0.05%
2022/10/13	0	0.00	1	26.65	26.50	-1	8,757	-0.01%
2022/10/12	2	26.40	0	0.00	26.50	2	8,748	0.02%
2022/10/07	1	26.85	0	0.00	26.80	1	8,691	0.01%
2022/10/05	1	27.10	0	0.00	27.10	1	8,782	0.01%
2022/10/04	0	0.00	1	27.20	27.10	-1	8,827	-0.01%
2022/10/03	1.1	26.50	1	26.70	26.75	0.1	8,819	0.00%
2022/09/30	4	26.80	0	0.00	26.55	4	8,859	0.05%
2022/09/29	0	0.00	1	27.15	27.35	-1	8,855	-0.01%
2022/09/28	1	26.85	0	0.00	26.85	1	9,189	0.01%
2022/09/27	0	0.00	3	26.90	26.85	-3	9,365	-0.03%
2022/09/26	3.1	26.82	0	0.00	26.95	3.1	9,479	0.03%
2022/09/16	2.1	27.01	0	0.00	27.35	2.1	9,314	0.02%
2022/09/14	1	27.15	0	0.00	27.40	1	9,045	0.01%
2022/09/08	1	26.60	2	27.30	27.20	-1	9,338	-0.01%
2022/09/07	3	26.68	0	0.00	26.75	3	9,324	0.03%
2022/09/06	0.1	27.00	0	0.00	26.95	0.1	9,343	0.00%
2022/09/05	1	27.10	0	0.00	27.15	1	9,307	0.01%
2022/09/02	1.1	27.32	0	0.00	27.30	1.1	9,268	0.01%
2022/09/01	0	0.00	10	27.40	27.45	-10	9,245	-0.11%
2022/08/31	0.1	27.70	0	0.00	27.70	0.1	9,214	0.00%
2022/08/30	1	27.40	0	0.00	27.50	1	9,167	0.01%
2022/08/29	7	27.34	0	0.00	27.35	7	9,085	0.08%
2022/08/26	0	0.00	4	28.03	28.05	-4	9,017	-0.04%
2022/08/25	3	27.88	2	28.15	27.95	1	9,016	0.01%
2022/08/24	1	27.90	0	0.00	27.85	1	9,036	0.01%
2022/08/23	0	0.00	1	28.05	28.15	-1	9,089	-0.01%
2022/08/19	2	28.28	0	0.00	28.50	2	9,069	0.02%
2022/08/18	0	0.00	1	28.05	28.35	-1	9,070	-0.01%
2022/08/15	1.2	27.97	0	0.00	27.90	1.2	9,039	0.01%
2022/08/12	1	28.45	0	0.00	28.65	1	8,959	0.01%
2022/08/11	1	27.90	0	0.00	28.40	1	8,965	0.01%
2022/08/09	3	27.88	0	0.00	28.00	3	8,789	0.03%
2022/08/08	0	0.00	2	27.25	27.65	-2	8,686	-0.02%
2022/08/05	0.1	27.15	5	27.31	27.35	-5	8,636	-0.06%
2022/08/04	1	26.65	2	26.70	26.70	-1	8,585	-0.01%
2022/08/03	1	26.70	0	0.00	26.85	1	8,611	0.01%
2022/08/02	4	25.93	2	26.00	26.40	2	8,779	0.02%
2022/08/01	1	26.25	0	0.00	26.30	1	9,017	0.01%
2022/07/29	2	26.30	2	26.50	26.50	0	9,047	0.00%
2022/07/28	1	26.25	0	0.00	26.35	1	9,031	0.01%
2022/07/27	1	25.70	1	25.70	26.00	0	8,975	0.00%
2022/07/26	0	0.00	1	25.40	25.40	-1	8,980	-0.01%
2022/07/25	1	25.25	1.1	25.01	25.20	-0.1	9,026	0.00%
2022/07/20	5	25.02	104	24.90	24.90	-99	9,412	-1.05%	大賣/
2022/07/19	30	24.50	1	24.55	24.65	29	9,608	0.30%
2022/07/18	20	24.40	6	24.53	24.50	14	9,641	0.15%
2022/07/15	20	24.08	0	0.00	24.45	20	9,614	0.21%
2022/07/14	3	24.08	0	0.00	24.30	3	9,570	0.03%
2022/07/13	26.1	24.06	1	24.30	23.95	25.1	9,570	0.26%
2022/07/12	11.8	24.18	2	23.85	23.95	9.8	9,525	0.10%
2022/07/11	3	24.53	0	0.00	24.45	3	9,411	0.03%
2022/07/08	1.1	24.01	1	24.30	24.05	0.1	9,294	0.00%
2022/07/07	4	23.48	1	23.80	23.60	3	9,233	0.03%
2022/07/06	19.9	23.55	0	0.00	23.40	19.9	9,172	0.22%
2022/07/05	8	26.18	0	0.00	26.25	8	8,734	0.09%
2022/07/01	7	26.59	0	0.00	26.35	7	8,570	0.08%
2022/06/30	8.8	26.84	0	0.00	26.70	8.8	8,398	0.10%
2022/06/29	4	27.75	0	0.00	27.65	4	8,141	0.05%
2022/06/24	0	28.30	0	0.00	28.70	0	8,126	0.00%
2022/06/23	1	28.40	0	0.00	28.15	1	8,119	0.01%
2022/06/20	1	28.20	0	0.00	28.20	1	8,198	0.01%
2022/06/17	0.3	28.55	0	0.00	28.95	0.3	8,162	0.00%
2022/06/16	1	28.80	0	0.00	28.85	1	8,147	0.01%
2022/06/15	1	28.90	0	0.00	28.90	1	8,172	0.01%
2022/06/13	0.7	28.42	0	0.00	28.45	0.7	8,367	0.01%
2022/05/31	1	28.40	0	0.00	28.40	1	9,331	0.01%
2022/05/27	0	0.00	1	27.65	27.65	-1	9,786	-0.01%
2022/05/24	1	27.45	0	0.00	27.30	1	15,680	0.01%
2022/05/23	2	27.70	0	0.00	27.60	2	16,041	0.01%
2022/05/20	3	27.77	0	0.00	27.80	3	16,292	0.02%
2022/05/19	1	27.55	0	0.00	28.05	1	16,453	0.01%
2022/05/18	1	27.90	0	0.00	27.85	1	16,634	0.01%
2022/05/17	2	27.95	0	0.00	27.85	2	16,654	0.01%
2022/05/12	2.5	27.11	0	0.00	27.00	2.5	17,210	0.01%
2022/05/10	3.2	27.20	0	0.00	27.40	3.2	17,953	0.02%
2022/05/09	3.2	27.67	215	27.66	27.70	-211.8	18,037	-1.17%	大賣/鉅額交易
2022/05/06	1	28.85	2	29.00	29.05	-1	18,036	-0.01%
2022/05/05	2	29.05	1	29.10	29.15	1	18,217	0.01%
2022/05/03	3	28.48	0	0.00	28.65	3	18,862	0.02%
2022/04/29	102	28.45	0	0.00	28.50	102	19,259	0.53%	大買/鉅額交易
2022/04/28	1	28.30	0	0.00	28.40	1	19,548	0.01%
2022/04/27	5.2	28.43	0	0.00	28.25	5.2	20,025	0.03%
2022/04/26	2	28.83	0	0.00	28.85	2	20,920	0.01%
2022/04/25	19.6	28.67	0	0.00	28.60	19.6	20,981	0.09%
2022/04/20	3	29.25	1	29.35	29.15	2	21,222	0.01%
2022/04/19	0	0.00	300	29.47	29.25	-300	21,442	-1.40%	大賣/鉅額交易
2022/04/18	1	29.20	0	0.00	29.35	1	21,638	0.00%
2022/04/15	1	29.40	0	0.00	29.40	1	21,712	0.00%
2022/04/14	1	29.50	0	0.00	29.50	1	21,752	0.00%
2022/04/13	0	29.35	2	29.33	29.40	-2	21,823	-0.01%
2022/04/12	100	29.00	0	0.00	29.00	100	21,825	0.46%
2022/04/11	2	29.23	5	29.15	29.05	-3	21,787	-0.01%
2022/04/08	13	29.22	2	29.28	29.15	11	21,735	0.05%
2022/04/07	8.4	29.61	2	29.45	29.25	6.4	21,684	0.03%
2022/04/06	1	29.85	2	29.80	29.80	-1	21,532	0.00%
2022/03/31	100	29.78	3	30.00	29.75	97	21,547	0.45%
2022/03/30	3	29.80	1	29.95	29.85	2	21,445	0.01%
2022/03/29	4	29.80	0	0.00	29.80	4	21,425	0.02%
2022/03/25	3	29.93	12	29.86	29.85	-9	21,537	-0.04%
2022/03/24	2	29.68	0	0.00	29.70	2	21,579	0.01%
2022/03/23	205	29.92	0	0.00	29.80	205	21,573	0.95%	大買/鉅額交易
2022/03/22	2	30.08	0	0.00	30.00	2	21,462	0.01%
2022/03/21	2	30.03	1	29.90	30.05	1	21,350	0.00%
2022/03/18	3	29.68	0	0.00	29.75	3	21,183	0.01%
2022/03/17	5	29.55	3	29.80	29.60	2	21,161	0.01%
2022/03/16	2	29.28	0	0.00	29.50	2	20,999	0.01%
2022/03/15	1	29.45	2	29.45	29.35	-1	20,977	0.00%
2022/03/11	13	29.50	0	0.00	29.50	13	20,957	0.06%
2022/03/10	10	29.40	0.2	29.30	29.45	9.8	20,969	0.05%
2022/03/09	9.1	28.88	1.3	28.87	28.80	7.8	20,932	0.04%
2022/03/08	4.2	28.93	0	0.00	28.95	4.2	20,708	0.02%
2022/03/07	14	29.09	7	28.94	28.90	7	20,692	0.03%
2022/03/04	6	29.53	2	29.50	29.50	4	20,859	0.02%
2022/03/03	3.2	29.44	0	0.00	29.50	3.2	20,771	0.02%
2022/03/02	4	29.31	0	0.00	29.35	4	20,565	0.02%
2022/03/01	7	29.47	3.1	29.75	29.35	3.9	20,298	0.02%
2022/02/25	7	29.41	0	0.00	29.40	7	19,738	0.04%
2022/02/24	7	29.31	2	29.30	29.25	5	15,179	0.03%
2022/02/23	2	29.95	0	0.00	30.00	2	14,379	0.01%
2022/02/22	4	30.09	0	0.00	30.25	4	14,076	0.03%
2022/02/21	2.2	30.16	1	30.15	30.30	1.2	13,822	0.01%
2022/02/18	5	30.38	0.1	30.35	30.30	4.9	13,645	0.04%
2022/02/17	10.1	30.47	0	0.00	30.60	10.1	13,443	0.08%
2022/02/16	1	30.35	0	0.00	30.40	1	13,387	0.01%
2022/02/15	4	30.28	1	30.00	30.65	3	13,191	0.02%
2022/02/14	6	30.43	2	30.75	30.30	4	12,885	0.03%
2022/02/11	14	30.87	12	30.75	31.00	2	12,731	0.02%
2022/02/10	13	30.72	8	30.72	30.80	5	12,609	0.04%
2022/02/09	12.1	31.80	2	31.85	32.00	10.1	12,229	0.08%
2022/02/08	10	31.77	3	31.92	32.00	7	12,001	0.06%
2022/02/07	14	31.29	16	31.55	31.60	-2	11,987	-0.02%
2022/01/26	2	31.30	8	31.37	31.35	-6	11,803	-0.05%
2022/01/25	2	31.13	6	31.21	31.60	-4	11,590	-0.03%
2022/01/24	0	0.00	1	30.65	31.45	-1	11,204	-0.01%
2022/01/21	1	31.05	6	31.02	31.25	-5	10,801	-0.05%
2022/01/20	1	31.15	7	31.31	31.50	-6	10,475	-0.06%
2022/01/19	39	31.21	49	31.20	30.95	-10	9,896	-0.10%
2022/01/18	3	29.95	0	0.00	30.00	3	8,844	0.03%
2022/01/17	0.1	30.05	10.1	30.05	30.15	-10	8,720	-0.11%
2022/01/14	2	29.80	0	0.00	29.85	2	8,630	0.02%
2022/01/13	10	29.88	11	30.01	30.00	-1	8,751	-0.01%
2022/01/12	0	0.00	3	29.63	29.75	-3	8,633	-0.03%
2022/01/11	1	29.20	1	29.30	29.35	0	8,401	0.00%
2022/01/10	1	29.10	0	0.00	29.10	1	8,222	0.01%
2022/01/07	5	28.95	0	0.00	29.05	5	8,195	0.06%
2022/01/05	5	29.10	0	0.00	29.05	5	8,214	0.06%
2022/01/03	0.5	29.20	0	0.00	29.00	0.5	8,450	0.01%
2021/12/30	10	29.20	0	0.00	29.15	10	8,766	0.11%
2021/12/27	0	0.00	4	29.20	29.20	-4	8,883	-0.05%
2021/12/24	0	0.00	1	29.20	29.10	-1	8,970	-0.01%
2021/12/23	5	29.00	0	0.00	28.95	5	8,972	0.06%
2021/12/22	0.9	29.05	0	0.00	28.95	0.9	9,038	0.01%
2021/12/17	2	29.10	0	0.00	28.85	2	8,894	0.02%
2021/12/16	4	28.98	0	0.00	29.05	4	8,842	0.05%
2021/12/15	2	28.90	0	0.00	29.00	2	8,920	0.02%
2021/12/14	3	28.93	0	0.00	29.00	3	9,055	0.03%
2021/12/13	2	29.00	0	0.00	29.00	2	9,093	0.02%
2021/12/10	0	0.00	4.5	29.21	29.25	-4.5	9,183	-0.05%
2021/12/09	2	29.15	0	0.00	29.15	2	9,208	0.02%
2021/12/08	2	29.10	0	0.00	29.20	2	9,224	0.02%
2021/12/06	1.2	29.03	0	0.00	29.30	1.2	9,161	0.01%
2021/12/02	0	0.00	2	29.28	29.15	-2	9,150	-0.02%
2021/11/30	4	29.88	7	29.74	28.60	-3	9,029	-0.03%
2021/11/26	3.4	29.26	10.1	29.50	29.15	-6.7	8,478	-0.08%
2021/11/25	0	0.00	3	29.60	29.65	-3	8,556	-0.04%
2021/11/23	1	29.00	0	0.00	29.10	1	8,519	0.01%
2021/11/22	1	29.40	2	29.40	29.40	-1	8,569	-0.01%
2021/11/19	1	29.20	5	29.10	29.20	-4	8,606	-0.05%
2021/11/16	0	0.00	2	28.85	29.05	-2	8,713	-0.02%
2021/11/15	2	28.75	0	0.00	28.75	2	8,784	0.02%
2021/11/10	0	0.00	4	28.56	28.95	-4	9,163	-0.04%
2021/11/09	0	0.00	3	28.75	28.85	-3	9,297	-0.03%
2021/11/08	10	28.53	0	0.00	28.45	10	9,288	0.11%
2021/11/04	5	29.71	14	29.71	29.80	-9	9,214	-0.10%
2021/11/03	3	29.17	0	0.00	29.30	3	9,028	0.03%
2021/11/01	4	28.96	3	29.10	29.10	1	9,537	0.01%
2021/10/29	2	29.30	0	0.00	29.20	2	9,619	0.02%
2021/10/26	1	29.20	2	29.20	29.30	-1	10,226	-0.01%
2021/10/25	0	0.00	1	29.25	29.20	-1	10,286	-0.01%
2021/10/22	1	29.25	6	29.13	29.25	-5	10,483	-0.05%
2021/10/21	0	0.00	5	29.12	29.10	-5	10,481	-0.05%
2021/10/20	0	0.00	14	28.77	28.90	-14	10,426	-0.13%
2021/10/18	0	0.00	1	28.50	28.35	-1	10,711	-0.01%
2021/10/15	0	0.00	1	28.60	28.70	-1	12,208	-0.01%
2021/10/14	0	0.00	1	28.80	28.40	-1	12,692	-0.01%
2021/10/13	0	0.00	5	28.70	28.70	-5	12,980	-0.04%
2021/10/12	0	0.00	2.1	28.63	28.70	-2.1	13,135	-0.02%
2021/10/08	5	28.30	0.5	28.45	28.40	4.5	13,243	0.03%
2021/10/07	0.5	28.35	11	28.29	28.35	-10.5	13,279	-0.08%
2021/10/06	2	27.35	0	0.00	27.55	2	13,170	0.02%
2021/10/05	1	27.00	0	0.00	27.40	1	13,192	0.01%
2021/09/30	0	0.00	3	27.27	27.50	-3	13,451	-0.02%
2021/09/28	1	27.60	0	0.00	27.70	1	13,644	0.01%
2021/09/24	2	27.75	0	0.00	27.70	2	14,038	0.01%
2021/09/23	0	27.70	2	27.70	27.75	-2	14,059	-0.01%
2021/09/22	5	27.32	0	0.00	27.40	5	14,101	0.04%
2021/09/17	3	27.57	0	0.00	27.70	3	14,159	0.02%
2021/09/16	3	27.53	2	27.55	27.70	1	14,152	0.01%
2021/09/15	3.5	27.81	10	27.81	27.75	-6.5	14,166	-0.05%
2021/09/14	2	27.23	1	27.20	27.20	1	14,033	0.01%
2021/09/13	3.1	27.05	0	0.00	27.05	3.1	14,016	0.02%
2021/09/10	6	27.10	0	0.00	27.15	6	14,056	0.04%
2021/09/09	2	27.00	0	0.00	27.10	2	14,211	0.01%
2021/09/08	5	27.15	4	27.20	27.20	1	14,292	0.01%
2021/09/06	1	27.70	0.6	27.75	27.55	0.4	14,502	0.00%
2021/09/02	0	0.00	1	27.65	27.50	-1	14,725	-0.01%
2021/09/01	2	27.53	8	27.65	27.55	-6	14,856	-0.04%
2021/08/30	7	27.49	0	0.00	27.65	7	14,854	0.05%
2021/08/27	1	27.45	0	0.00	27.50	1	14,902	0.01%
2021/08/26	5	27.40	0	0.00	27.35	5	14,962	0.03%
2021/08/25	9	27.58	2	27.75	27.75	7	15,092	0.05%
2021/08/24	0	0.00	1	27.50	27.60	-1	15,225	-0.01%
2021/08/23	1	27.00	3	27.10	26.95	-2	15,310	-0.01%
2021/08/20	1.1	26.90	0	0.00	26.90	1.1	15,435	0.01%
2021/08/19	4	26.65	0	0.00	26.70	4	16,216	0.02%
2021/08/18	3	26.78	11	26.98	27.00	-8	16,212	-0.05%
2021/08/17	3	26.72	0	0.00	26.75	3	16,279	0.02%
2021/08/16	9	26.79	1	27.00	26.70	8	16,316	0.05%
2021/08/13	2.2	27.08	0	0.00	27.15	2.2	16,292	0.01%
2021/08/12	2	27.23	0	0.00	27.35	2	16,283	0.01%
2021/08/11	2	27.25	0	0.00	27.20	2	16,355	0.01%
2021/08/10	2	27.15	0	0.00	27.20	2	16,448	0.01%
2021/08/09	3	27.40	0	0.00	27.30	3	16,610	0.02%
2021/08/06	15	27.34	2	27.30	27.70	13	16,679	0.08%
2021/08/05	3.1	27.10	0	0.00	27.10	3.1	16,561	0.02%
2021/08/04	2	27.20	3	27.25	27.30	-1	16,863	-0.01%
2021/08/03	7.1	27.17	7	27.13	27.40	0.1	17,018	0.00%
2021/08/02	20	27.60	10	27.55	27.60	10	17,057	0.06%
2021/07/30	11	27.83	0	0.00	27.75	11	16,996	0.06%
2021/07/29	3.1	28.10	0	0.00	28.00	3.1	16,936	0.02%
2021/07/28	23.2	27.96	3	28.00	28.05	20.2	17,088	0.12%
2021/07/27	24	28.19	15	28.10	28.15	9	17,297	0.05%
2021/07/26	9	28.28	1.8	28.14	28.10	7.2	17,603	0.04%
2021/07/23	14.6	28.22	10	28.13	28.10	4.6	17,588	0.03%
2021/07/22	21.2	28.39	10	28.10	28.20	11.2	17,556	0.06%
2021/07/21	43.2	28.20	0	0.00	28.05	43.2	17,414	0.25%
2021/07/20	2	31.35	0	0.00	31.20	2	16,072	0.01%
2021/07/16	0	0.00	3	31.75	31.75	-3	15,823	-0.02%
2021/07/15	1.6	32.16	0	0.00	31.95	1.6	15,840	0.01%
2021/07/14	3	32.28	5	32.34	32.10	-2	15,771	-0.01%
2021/07/13	7	32.40	8	32.59	32.20	-1	15,830	-0.01%
2021/07/12	1	32.75	0	0.00	32.65	1	15,761	0.01%
2021/07/09	30	32.70	32	32.70	32.70	-2	15,802	-0.01%
2021/07/08	3	32.88	30	32.98	32.80	-27	16,007	-0.17%
2021/07/07	1	32.80	18	32.74	32.75	-17	16,035	-0.11%
2021/07/06	0	0.00	2	32.63	32.70	-2	16,221	-0.01%
2021/07/05	11	32.47	1	32.80	32.55	10	16,263	0.06%
2021/07/02	18	31.91	10.1	31.76	32.35	7.9	16,203	0.05%
2021/06/30	0	0.00	5.2	31.00	31.00	-5.2	16,096	-0.03%
2021/06/29	3.8	30.74	1	30.70	30.75	2.8	16,144	0.02%
2021/06/28	0	30.85	4	30.93	30.80	-4	16,267	-0.02%
2021/06/25	5	30.50	1	31.00	30.80	4	16,274	0.02%
2021/06/24	2	30.45	0	0.00	30.40	2	16,354	0.01%
2021/06/22	2	30.50	1	30.65	30.40	1	16,918	0.01%
2021/06/21	2.1	30.64	0	0.00	30.30	2.1	17,834	0.01%
2021/06/18	5	30.65	3	30.80	30.65	2	18,194	0.01%
2021/06/16	5	30.80	1	30.30	30.60	4	19,062	0.02%
2021/06/15	4	30.20	0	0.00	30.15	4	19,614	0.02%
2021/06/11	3	30.17	0	0.00	30.15	3	19,612	0.02%
2021/06/10	6	30.16	2	30.15	30.25	4	19,681	0.02%
2021/06/09	2	30.42	3	30.27	30.20	-1	19,730	0.00%
2021/06/07	1	30.40	0	0.00	30.55	1	19,818	0.01%
2021/06/04	2	30.83	0	0.00	30.95	2	19,841	0.01%
2021/06/03	2	31.35	0	0.00	31.25	2	19,870	0.01%
2021/06/02	0	0.00	1	31.45	31.35	-1	19,923	-0.01%
2021/06/01	3	31.15	13	31.33	31.40	-10	19,887	-0.05%
2021/05/31	4.1	30.49	0	0.00	30.75	4.1	19,846	0.02%
2021/05/28	1	30.50	1	30.45	30.55	0	19,835	0.00%
2021/05/27	6	29.70	0	0.00	29.55	6	19,905	0.03%
2021/05/26	3	29.78	3	29.87	29.70	0	19,518	0.00%
2021/05/25	8	29.61	2	29.60	29.55	6	19,581	0.03%
2021/05/24	1	28.95	0	0.00	29.30	1	19,634	0.01%
2021/05/21	6	29.22	0	0.00	29.10	6	19,682	0.03%
2021/05/20	3	29.23	2	29.28	29.20	1	19,584	0.01%
2021/05/19	6	29.00	0	0.00	29.15	6	19,594	0.03%
2021/05/18	7	28.63	0	0.00	28.70	7	19,648	0.04%
2021/05/17	8	28.16	5	28.37	27.90	3	19,605	0.02%
2021/05/14	1	29.30	0	0.00	29.55	1	19,375	0.01%
2021/05/13	3	29.60	3	29.35	29.70	0	19,318	0.00%
2021/05/12	8	29.66	4	29.74	30.00	4	19,135	0.02%
2021/05/11	2	30.58	46	30.50	30.50	-44	18,813	-0.23%
2021/05/10	3.1	30.47	0.4	31.20	31.20	2.7	18,683	0.01%
2021/05/07	0	0.00	5	31.13	31.15	-5	19,015	-0.03%
2021/05/06	3	30.80	3	31.08	30.75	0	19,568	0.00%
2021/05/05	8	30.88	2	30.90	30.80	6	20,029	0.03%
2021/05/04	9	30.89	4	30.75	31.15	5	19,961	0.03%
2021/05/03	6	31.66	3	31.70	31.65	3	19,780	0.02%
2021/04/29	9	32.55	5	32.51	32.70	4	19,586	0.02%
2021/04/28	1	32.60	1	32.70	32.70	0	19,594	0.00%
2021/04/27	3	32.77	0	0.00	32.60	3	19,730	0.02%
2021/04/26	5	32.80	0	0.00	32.80	5	19,659	0.03%
2021/04/23	5	32.29	0.1	32.35	32.45	4.9	19,574	0.03%
2021/04/22	16	32.67	22	32.70	32.55	-6	19,688	-0.03%
2021/04/21	8	33.05	0	0.00	33.00	8	19,681	0.04%
2021/04/20	11	33.15	2	33.10	33.10	9	19,604	0.05%
2021/04/19	5	33.09	4	33.09	33.05	1	19,556	0.01%
2021/04/16	12	32.93	0	0.00	32.95	12	19,469	0.06%
2021/04/15	4	32.75	0	0.00	32.85	4	19,541	0.02%
2021/04/14	1	32.90	5	33.10	33.00	-4	19,450	-0.02%
2021/04/13	7	33.36	5	33.45	33.15	2	19,250	0.01%
2021/04/12	5	33.55	7	33.45	33.40	-2	19,191	-0.01%
2021/04/09	4	33.74	21	33.70	33.70	-17	19,040	-0.09%
2021/04/08	3	33.53	0.3	33.55	33.55	2.7	18,929	0.01%
2021/04/07	73	33.45	1	33.45	33.45	72	18,819	0.38%
2021/04/06	4	33.44	0	0.00	33.40	4	18,656	0.02%
2021/04/01	2	33.60	3	33.50	33.40	-1	18,698	-0.01%
2021/03/31	1	33.65	0	0.00	33.50	1	18,637	0.01%
2021/03/30	11	33.55	16	33.66	33.85	-5	18,519	-0.03%
2021/03/29	0.2	33.53	12	33.50	33.55	-11.8	18,451	-0.06%
2021/03/26	5	33.28	2	33.33	33.45	3	18,397	0.02%
2021/03/25	14	33.24	1	33.20	33.20	13	18,661	0.07%
2021/03/24	11.1	33.83	0	0.00	33.75	11.1	18,375	0.06%
2021/03/23	10	34.07	16	34.03	34.75	-6	17,678	-0.03%
2021/03/22	8	34.12	4	34.39	34.35	4	17,445	0.02%
2021/03/19	27	33.85	5	34.21	33.85	22	17,615	0.12%
2021/03/18	8	33.49	6.5	33.70	33.85	1.5	17,268	0.01%
2021/03/17	0.5	32.55	0	0.00	32.65	0.5	16,685	0.00%
2021/03/15	2	32.60	2	32.85	32.60	0	16,836	0.00%
2021/03/12	0	0.00	16	32.29	32.40	-16	16,874	-0.09%
2021/03/11	1	32.20	4	32.24	32.25	-3	16,894	-0.02%
2021/03/10	1	32.25	17	32.14	32.10	-16	16,992	-0.09%
2021/03/09	3	31.97	3	31.87	32.00	0	17,174	0.00%
2021/03/08	0	0.00	3	31.75	31.80	-3	17,336	-0.02%
2021/03/05	5	31.25	0	0.00	31.65	5	17,400	0.03%
2021/03/04	6	31.23	1.1	31.02	31.35	4.9	17,900	0.03%
2021/03/03	2	31.20	0	0.00	31.40	2	17,975	0.01%
2021/03/02	3	31.73	6	31.48	31.35	-3	17,826	-0.02%
2021/02/26	5	31.88	0	0.00	32.00	5	17,634	0.03%
2021/02/25	1	31.65	0	0.00	31.70	1	17,263	0.01%
2021/02/24	2	31.95	0	32.20	31.90	2	17,199	0.01%
2021/02/23	2	31.85	1	31.85	31.80	1	17,047	0.01%
2021/02/22	7	31.27	0	0.00	31.30	7	16,982	0.04%
2021/02/19	1	30.85	0	0.00	31.15	1	17,001	0.01%
2021/02/02	12	31.39	13	31.31	31.15	-1	17,264	-0.01%
2021/02/01	7	30.89	0	0.00	31.10	7	17,212	0.04%
2021/01/29	16	32.04	13	31.13	31.25	3	17,075	0.02%
2021/01/28	17	32.75	14	32.80	32.70	3	16,547	0.02%
2021/01/27	1	32.25	17	31.88	32.35	-16	15,969	-0.10%
2021/01/26	3	30.93	7	31.34	30.85	-4	15,400	-0.03%
2021/01/25	0	0.00	10	31.03	31.20	-10	15,324	-0.07%
2021/01/22	0	0.00	18	30.71	30.70	-18	15,169	-0.12%
2021/01/21	6.1	30.01	2	30.03	29.90	4.1	15,053	0.03%
2021/01/20	11.1	30.31	1	30.25	30.00	10.1	15,065	0.07%
2021/01/19	2	31.03	2	30.90	30.75	0	14,868	0.00%
2021/01/18	4	30.60	0	0.00	30.65	4	14,940	0.03%
2021/01/15	6	31.18	5	31.44	31.00	1	14,884	0.01%
2021/01/14	0	0.00	21	31.51	31.65	-21	14,880	-0.14%
2021/01/08	0	0.00	4	30.80	31.00	-4	14,310	-0.03%
2021/01/07	0.1	30.39	0	0.00	30.50	0.1	14,310	0.00%
2021/01/06	4	30.43	0	0.00	30.35	4	14,332	0.03%
2021/01/04	3	30.95	5	30.88	30.80	-2	14,338	-0.01%
2020/12/31	2	30.90	0	0.00	31.00	2	14,232	0.01%
2020/12/30	0	0.00	4	31.00	31.15	-4	14,284	-0.03%
2020/12/29	5.2	31.20	0	0.00	30.95	5.2	14,241	0.04%
2020/12/28	0	0.00	2	30.95	31.05	-2	14,242	-0.01%
2020/12/25	1	30.80	0	0.00	30.55	1	14,281	0.01%
2020/12/23	15.4	30.00	1	29.95	30.00	14.4	14,316	0.10%
2020/12/22	7.1	30.07	0	0.00	30.05	7.1	14,312	0.05%
2020/12/21	10	29.44	13	29.44	30.05	-3	14,500	-0.02%
2020/12/18	2	30.25	0	0.00	30.20	2	14,448	0.01%
2020/12/17	3.1	30.48	2	30.38	30.40	1.1	14,367	0.01%
2020/12/16	6	30.66	4	30.50	31.05	2	14,155	0.01%
2020/12/15	12.1	30.19	44	30.10	30.05	-31.9	14,004	-0.23%
2020/12/14	5.2	30.71	15	31.24	31.05	-9.8	13,637	-0.07%
2020/12/11	3	31.37	7	31.43	31.60	-4	13,407	-0.03%
2020/12/10	2.3	31.75	0	31.80	31.65	2.2	13,431	0.02%
2020/12/09	2	32.10	7	32.14	32.15	-5	13,358	-0.04%
2020/12/08	12	31.87	9	31.95	31.80	3	13,298	0.02%
2020/12/07	7	31.44	4	31.46	31.55	3	13,328	0.02%
2020/12/03	4	31.31	31	31.29	31.30	-27	13,311	-0.20%
2020/12/02	6	31.33	71.1	31.04	31.45	-65.1	13,065	-0.50%
2020/12/01	2	30.80	16	30.70	30.65	-14	12,992	-0.11%
2020/11/30	27	30.96	9	31.13	29.85	18	12,941	0.14%
2020/11/27	11	30.79	24	30.63	30.95	-13	12,362	-0.11%
2020/11/25	6	30.08	40	30.25	30.05	-34	12,470	-0.27%
2020/11/24	14	30.05	0	0.00	30.25	14	12,502	0.11%
2020/11/23	12	30.08	0	0.00	30.10	12	12,574	0.10%
2020/11/19	5	29.96	5	29.95	29.95	0	13,095	0.00%
2020/11/18	0	0.00	30	30.10	30.15	-30	13,270	-0.23%
2020/11/17	13	30.10	40	30.20	30.30	-27	13,303	-0.20%
2020/11/16	37	30.27	1	30.15	30.40	36	13,666	0.26%
2020/11/13	37	29.83	54	30.06	30.30	-17	13,937	-0.12%
2020/11/11	3	29.22	2	29.40	29.45	1	13,805	0.01%
2020/11/10	3	29.20	1	29.20	29.15	2	13,896	0.01%
2020/11/09	35	29.28	32	29.31	29.50	3	14,204	0.02%
2020/11/06	0	0.00	11	29.21	29.15	-11	14,334	-0.08%
2020/11/05	1	29.15	1	29.30	29.10	0	14,507	0.00%
2020/11/04	3	28.85	5	29.08	29.00	-2	14,677	-0.01%
2020/11/03	0	0.00	7	28.72	28.75	-7	14,804	-0.05%
2020/11/02	4	28.35	5	28.27	28.35	-1	14,923	-0.01%
2020/10/30	4	28.60	0	0.00	28.50	4	15,195	0.03%
2020/10/29	1	28.75	0	0.00	28.70	1	15,516	0.01%
2020/10/27	2	29.00	1	29.00	29.00	1	15,788	0.01%
2020/10/26	1	29.45	3	29.20	29.30	-2	15,965	-0.01%
2020/10/23	0	0.00	4	28.95	28.85	-4	15,965	-0.03%
2020/10/22	4	28.43	4	28.55	28.75	0	16,121	0.00%
2020/10/21	27	28.86	0	0.00	28.55	27	16,129	0.17%
2020/10/20	1	28.90	0	0.00	28.95	1	16,591	0.01%
2020/10/19	1	28.85	0	0.00	28.80	1	17,134	0.01%
2020/10/16	51	29.05	3	29.05	28.80	48	17,377	0.28%
2020/10/15	5	29.70	4	29.60	29.10	1	17,940	0.01%
2020/10/14	1	29.10	6	29.08	29.05	-5	18,796	-0.03%
2020/10/13	4	28.55	0	0.00	28.70	4	19,194	0.02%
2020/10/12	16	28.91	0	0.00	28.85	16	19,999	0.08%
2020/10/08	1	29.45	0	0.00	29.70	1	20,058	0.00%
2020/10/07	16	29.39	130	29.25	29.35	-114	20,337	-0.56%	大賣/鉅額交易
2020/10/05	0	0.00	1	30.10	29.55	-1	20,907	0.00%
2020/09/30	6	30.09	0	0.00	29.80	6	21,182	0.03%
2020/09/28	0	0.00	5	29.72	29.70	-5	22,677	-0.02%
2020/09/25	2	28.95	1	29.45	29.15	1	23,163	0.00%
2020/09/24	51	29.09	0	0.00	28.85	51	23,278	0.22%
2020/09/23	119	29.99	8	29.91	29.95	111	23,293	0.48%	大買/鉅額交易
2020/09/22	4	29.05	6	29.13	29.10	-2	23,223	-0.01%
2020/09/21	2	29.65	0	0.00	29.50	2	23,384	0.01%
2020/09/18	3	29.73	0	0.00	29.85	3	23,772	0.01%
2020/09/17	7	29.86	0	0.00	29.65	7	24,067	0.03%
2020/09/16	16	30.09	10.1	30.29	30.10	5.9	24,572	0.02%
2020/09/15	1.1	29.71	10	29.90	29.75	-8.9	24,802	-0.04%
2020/09/14	12	29.90	9	29.74	30.10	3	25,480	0.01%
2020/09/11	8	29.68	12	29.67	29.90	-4	26,124	-0.02%
2020/09/10	11	29.99	47	30.04	29.80	-36	26,381	-0.14%
2020/09/09	5	30.07	3	30.30	30.45	2	26,211	0.01%
2020/09/08	7	30.74	1	30.90	30.70	6	26,220	0.02%
2020/09/07	1	31.20	0	0.00	31.30	1	26,257	0.00%
2020/09/04	2	31.25	5	31.80	31.75	-3	26,490	-0.01%
2020/09/03	4	31.78	0	0.00	31.70	4	26,531	0.02%
2020/09/02	12	32.13	2	31.95	32.25	10	26,768	0.04%
2020/09/01	1	31.90	5.2	32.04	32.35	-4.2	26,957	-0.02%
2020/08/31	5	32.33	11	33.01	31.90	-6	26,976	-0.02%
2020/08/28	20	32.53	0	0.00	32.60	20	26,817	0.07%
2020/08/27	1	33.00	1	33.20	33.15	0	26,914	0.00%
2020/08/26	6	33.52	2	33.60	33.60	4	26,905	0.01%
2020/08/25	3	33.58	5	33.69	34.00	-2	26,848	-0.01%
2020/08/24	5	31.52	7	31.88	32.60	-2	26,739	-0.01%
2020/08/21	7	31.02	12	31.23	31.30	-5	26,576	-0.02%
2020/08/20	21	30.87	27	31.26	30.90	-6	26,599	-0.02%
2020/08/19	30	32.99	10	32.68	32.40	20	26,146	0.08%
2020/08/18	11	34.05	8	34.01	33.90	3	25,677	0.01%
2020/08/17	0	0.00	1	34.60	34.50	-1	25,642	0.00%
2020/08/14	5	34.94	2	35.08	34.75	3	25,563	0.01%
2020/08/13	38	35.19	9	35.15	34.85	29	25,531	0.11%
2020/08/12	13	34.05	14.2	34.30	34.70	-1.2	25,390	0.00%
2020/08/11	18	34.05	10	33.95	34.00	8	25,355	0.03%
2020/08/10	8	34.52	0	0.00	34.50	8	25,399	0.03%
2020/08/07	2	35.00	5	34.95	34.90	-3	25,411	-0.01%
2020/08/06	6	34.73	4	34.85	34.95	2	25,295	0.01%
2020/08/05	5	35.01	0	0.00	34.90	5	25,235	0.02%
2020/08/04	4	34.64	17	34.45	35.00	-13	24,978	-0.05%
2020/08/03	1	33.75	7	33.76	33.85	-6	24,798	-0.02%
2020/07/31	2	34.53	6	34.69	34.50	-4	24,671	-0.02%
2020/07/30	7	34.59	4	34.59	34.60	3	24,446	0.01%
2020/07/29	3	33.60	1	33.75	33.80	2	24,306	0.01%
2020/07/28	5	33.71	0	0.00	33.25	5	24,304	0.02%
2020/07/27	5	33.15	136	33.58	33.25	-131	24,479	-0.54%	大賣/鉅額交易
2020/07/24	25	34.12	8	33.83	34.10	17	24,440	0.07%
2020/07/23	56	35.52	49	35.30	35.60	7	23,976	0.03%
2020/07/22	102	34.10	3	34.13	34.25	99	23,476	0.42%	大買/
2020/07/21	29	33.86	9	33.87	33.90	20	23,295	0.09%
2020/07/20	38.1	33.11	8	33.48	32.95	30.1	22,719	0.13%
2020/07/17	19	35.73	29	35.78	35.80	-10	21,717	-0.05%
2020/07/16	28	34.81	29	35.67	36.00	-1	21,458	0.00%
2020/07/15	2	34.13	3	34.30	34.05	-1	20,700	0.00%
2020/07/14	29	33.88	10	33.87	34.10	19	20,543	0.09%
2020/07/13	3	33.82	12	33.79	34.20	-9	20,361	-0.04%
2020/07/10	4	32.58	33	32.75	32.55	-29	20,175	-0.14%
2020/07/09	21	33.77	2	33.50	33.40	19	20,251	0.09%
2020/07/08	39	33.36	15	33.32	33.45	24	19,957	0.12%
2020/07/07	34.1	35.33	14	35.31	34.50	20.1	19,252	0.10%
2020/07/06	11	38.44	5.2	38.10	38.65	5.8	18,297	0.03%
2020/07/03	2	37.18	9	37.12	37.20	-7	17,841	-0.04%
2020/07/02	11	36.93	10.5	36.55	37.15	0.5	17,796	0.00%
2020/07/01	2	36.85	18.3	36.86	36.80	-16.3	17,701	-0.09%
2020/06/30	0	0.00	1	35.95	35.80	-1	17,522	-0.01%
2020/06/29	11	35.73	1	35.15	35.65	10	17,474	0.06%
2020/06/24	5.1	35.98	34	35.91	35.65	-28.9	17,243	-0.17%
2020/06/23	34	36.07	12.9	35.89	36.00	21.1	17,191	0.12%
2020/06/22	0	0.00	21	34.87	34.80	-21	17,223	-0.12%
2020/06/19	31	34.65	27	34.81	34.65	4	16,876	0.02%
2020/06/18	11	33.99	20	32.92	34.00	-9	16,268	-0.06%
2020/06/17	53	31.99	20	32.06	32.25	33	15,614	0.21%
2020/06/16	0	0.00	21	31.45	31.45	-21	15,581	-0.13%
2020/06/15	3	31.02	0	0.00	31.10	3	15,850	0.02%
2020/06/12	2	29.95	5	30.41	30.70	-3	15,963	-0.02%
2020/06/11	1	30.80	6	31.09	30.65	-5	16,131	-0.03%
2020/06/10	8	31.20	1.3	31.34	31.45	6.7	16,046	0.04%
2020/06/09	6	30.76	43	31.14	31.15	-37	16,115	-0.23%
2020/06/08	22	30.25	22	30.11	30.45	0	16,095	0.00%
2020/06/05	0	0.00	14	29.91	29.80	-14	15,920	-0.09%
2020/06/04	0	0.00	3	29.83	29.85	-3	15,885	-0.02%
2020/06/03	4	29.63	9	29.59	29.55	-5	15,994	-0.03%
2020/06/01	0	0.00	3	28.93	29.00	-3	15,911	-0.02%
2020/05/29	11	28.39	1	28.60	28.60	10	15,862	0.06%
2020/05/28	2	28.60	5	28.80	28.50	-3	15,593	-0.02%
2020/05/27	0	0.00	10	28.49	28.60	-10	15,671	-0.06%
2020/05/26	51	28.34	1	28.20	28.20	50	15,660	0.32%
2020/05/21	0	0.00	2	28.25	28.35	-2	15,516	-0.01%
2020/05/20	0.1	28.00	0	0.00	28.15	0.1	15,471	0.00%
2020/05/19	1	28.20	4	28.15	28.30	-3	15,304	-0.02%
2020/05/15	1	28.35	2	28.40	28.10	-1	14,963	-0.01%
2020/05/14	1	28.10	2	27.95	27.95	-1	14,826	-0.01%
2020/05/13	0	0.00	4	27.60	27.55	-4	14,627	-0.03%
2020/05/12	2	27.45	0	0.00	27.50	2	14,527	0.01%
2020/05/11	3	27.85	0	0.00	27.80	3	14,438	0.02%
2020/05/08	2	27.35	4	27.39	27.45	-2	14,348	-0.01%
2020/05/07	0	0.00	2	27.75	27.70	-2	14,148	-0.01%
2020/05/06	3	27.77	0	0.00	27.80	3	14,116	0.02%
2020/05/05	2	27.75	8	28.01	27.75	-6	14,084	-0.04%
2020/05/04	1	27.15	41	27.80	27.85	-40	14,076	-0.28%
2020/04/30	5	28.06	2	28.00	28.25	3	14,023	0.02%
2020/04/29	5	27.50	12	27.38	27.70	-7	13,812	-0.05%
2020/04/28	3	26.72	2	26.90	26.90	1	13,693	0.01%
2020/04/27	0	0.00	14	26.49	26.50	-14	14,075	-0.10%
2020/04/24	4	25.80	5	26.00	26.00	-1	14,009	-0.01%
2020/04/23	0	0.00	2	25.95	26.00	-2	14,093	-0.01%
2020/04/22	0	0.00	3	25.28	25.55	-3	14,082	-0.02%
2020/04/21	13	25.48	1	25.45	25.30	12	14,140	0.08%
2020/04/20	5	26.04	0	0.00	26.00	5	14,000	0.04%
2020/04/17	6	26.30	56	26.05	26.05	-50	13,943	-0.36%
2020/04/16	14	25.90	12	26.20	26.20	2	13,857	0.01%
2020/04/15	6	26.45	1	26.45	26.50	5	13,799	0.04%
2020/04/14	5	26.70	2	26.90	26.70	3	13,667	0.02%
2020/04/13	16	25.50	3	25.43	25.65	13	13,389	0.10%
2020/04/10	1	25.15	0	0.00	25.25	1	13,364	0.01%
2020/04/09	4	25.05	3	25.20	25.05	1	13,461	0.01%
2020/04/08	2	25.13	2	25.15	25.10	0	13,400	0.00%
2020/04/07	2	25.55	1	25.15	25.20	1	13,319	0.01%
2020/04/06	4	25.11	2	25.10	25.15	2	13,189	0.02%
2020/04/01	1	24.40	26	24.47	24.40	-25	12,942	-0.19%
2020/03/31	32	24.10	4	24.24	24.50	28	12,762	0.22%
2020/03/30	2	23.40	8	23.50	23.85	-6	12,531	-0.05%
2020/03/27	23	23.88	6	23.94	23.75	17	12,401	0.14%
2020/03/26	53	24.06	54	24.08	24.00	-1	12,097	-0.01%
2020/03/24	1	21.05	0	0.00	21.10	1	11,524	0.01%
2020/03/23	3	19.43	20	19.01	19.20	-17	11,424	-0.15%
2020/03/20	23	19.76	0	0.00	20.40	23	11,436	0.20%
2020/03/19	2	18.98	1	19.05	18.65	1	11,212	0.01%
2020/03/18	0	0.00	4	20.34	20.10	-4	10,953	-0.04%
2020/03/17	11	21.16	0	0.00	20.80	11	10,800	0.10%
2020/03/16	24	22.63	0	0.00	22.15	24	10,897	0.22%
2020/03/12	2	23.10	5	22.95	23.65	-3	10,546	-0.03%
2020/03/10	1	25.20	0	0.00	25.05	1	10,345	0.01%
2020/03/06	1	26.30	2	26.25	26.25	-1	10,701	-0.01%
2020/03/03	10	27.00	0	0.00	26.90	10	10,713	0.09%
2020/03/02	1	26.55	0	0.00	26.55	1	10,732	0.01%
2020/02/27	0	0.00	5	27.10	27.05	-5	10,841	-0.05%
2020/02/26	0	0.00	4	27.00	27.10	-4	10,759	-0.04%
2020/02/21	0	0.00	2	27.95	27.90	-2	10,999	-0.02%
2020/02/20	1	28.00	0	0.00	28.10	1	11,198	0.01%
2020/02/17	1	28.00	0	0.00	27.60	1	12,063	0.01%
2020/02/12	0	0.00	1	28.20	28.25	-1	12,603	-0.01%
2020/02/11	1	28.00	1	28.00	28.00	0	12,951	0.00%
2020/02/10	0	0.00	1	27.95	27.95	-1	13,055	-0.01%
2020/02/07	1	28.00	2	28.20	28.25	-1	13,396	-0.01%
2020/02/06	1	28.15	0	0.00	28.25	1	13,598	0.01%
2020/01/30	15	27.33	0	0.00	27.20	15	14,227	0.11%
2020/01/20	1	29.25	4	29.40	29.40	-3	13,968	-0.02%
2020/01/17	0	0.00	2	29.25	29.30	-2	14,035	-0.01%
2020/01/15	1	28.95	0	0.00	28.90	1	14,243	0.01%
2020/01/14	0	0.00	1	28.45	28.85	-1	14,230	-0.01%
2020/01/13	2	28.65	5	28.75	28.75	-3	14,328	-0.02%
2020/01/09	0	0.00	1	28.60	28.70	-1	14,426	-0.01%
2020/01/06	0	0.00	2	28.05	28.00	-2	14,593	-0.01%
2020/01/02	5	28.40	0.5	28.35	28.40	4.5	14,707	0.03%
2019/12/31	0	0.00	10	28.30	28.35	-10	14,712	-0.07%
2019/12/30	1	28.55	19	28.61	28.60	-18	14,838	-0.12%
2019/12/26	2	28.90	1	28.85	28.90	1	14,936	0.01%
2019/12/25	2	28.90	2	29.20	29.10	0	15,064	0.00%
2019/12/24	1	28.80	0	0.00	28.70	1	15,224	0.01%
2019/12/23	8	29.33	20	29.45	29.15	-12	15,260	-0.08%
2019/12/20	1	29.65	1	29.90	29.50	0	15,401	0.00%
2019/12/19	0	0.00	2	29.85	29.75	-2	15,800	-0.01%
2019/12/18	0	0.00	13.3	29.78	29.85	-13.3	16,361	-0.08%
2019/12/17	8	29.60	4	29.56	29.80	4	16,488	0.02%
2019/12/16	5	29.45	1	29.75	29.30	4	16,446	0.02%
2019/12/13	21	29.78	0.3	29.70	29.85	20.7	16,464	0.13%
2019/12/12	2	29.95	1	29.90	29.60	1	16,528	0.01%
2019/12/11	37	29.51	28	29.40	29.50	9	16,473	0.05%
2019/12/10	0	0.00	10.3	29.30	29.45	-10.3	16,087	-0.06%
2019/12/09	5	29.18	0	0.00	29.20	5	16,067	0.03%
2019/12/06	4	29.38	4	29.33	29.20	0	16,193	0.00%
2019/12/05	9	28.94	1	29.10	29.00	8	16,010	0.05%
2019/12/04	2.7	28.94	6	29.00	29.00	-3.3	16,134	-0.02%
2019/12/02	0	0.00	3.1	27.40	27.80	-3.1	15,582	-0.02%
2019/11/29	0	0.00	2.2	27.70	27.70	-2.2	15,501	-0.01%
2019/11/26	5	28.70	0	0.00	28.90	5	15,593	0.03%
2019/11/25	0	0.00	32	28.91	28.95	-32	15,329	-0.21%
2019/11/22	0	0.00	3	29.22	29.20	-3	15,395	-0.02%
2019/11/21	1	28.90	6	28.97	29.10	-5	15,428	-0.03%
2019/11/20	5	29.22	1.3	29.36	29.40	3.7	15,357	0.02%
2019/11/19	6	29.08	25	29.15	29.25	-19	15,375	-0.12%
2019/11/18	7	28.86	6	29.08	29.00	1	15,283	0.01%
2019/11/15	11	28.89	47	28.76	28.65	-36	15,348	-0.23%
2019/11/14	30	28.45	28	28.38	28.45	2	14,816	0.01%
2019/11/13	0	0.00	4.1	28.42	28.15	-4.1	14,716	-0.03%
2019/11/12	3	27.77	0	0.00	27.80	3	14,432	0.02%
2019/11/11	30	28.09	1	28.10	27.90	29	14,370	0.20%
2019/11/08	29	28.00	3	28.28	28.35	26	14,454	0.18%
2019/11/07	15.2	27.37	11	27.40	27.40	4.2	14,066	0.03%
2019/11/06	0	0.00	91	27.13	27.25	-91	13,955	-0.65%
2019/11/05	0	0.00	14	27.98	27.85	-14	13,638	-0.10%
2019/11/04	3	28.22	6	28.11	28.40	-3	13,530	-0.02%
2019/11/01	2	28.08	0	0.00	28.00	2	13,342	0.01%
2019/10/31	2	27.75	4	27.88	27.95	-2	13,405	-0.01%
2019/10/30	2	27.30	0.8	27.30	27.45	1.2	13,076	0.01%
2019/10/29	2	27.70	0	0.00	27.40	2	13,054	0.02%
2019/10/28	8	27.84	17	27.68	27.80	-9	12,961	-0.07%
2019/10/25	0	0.00	4	27.43	27.50	-4	12,842	-0.03%
2019/10/24	3	27.27	2.1	27.44	27.35	0.9	12,854	0.01%
2019/10/23	1	27.35	0	0.00	27.20	1	12,839	0.01%
2019/10/22	0	0.00	2	26.90	26.85	-2	12,684	-0.02%
2019/10/21	0	0.00	20	26.53	26.70	-20	12,887	-0.16%
2019/10/18	0	0.00	41	26.50	26.35	-41	13,179	-0.31%
2019/10/17	0	0.00	4	26.46	26.50	-4	13,667	-0.03%
2019/10/15	20	26.29	25	26.24	26.20	-5	13,844	-0.04%
2019/10/14	20	26.35	10	26.30	26.30	10	13,859	0.07%
2019/10/09	2	26.10	3	26.20	26.10	-1	13,797	-0.01%
2019/10/08	0	0.00	3	26.25	26.25	-3	13,737	-0.02%
2019/10/07	0	0.00	6	26.30	26.20	-6	13,745	-0.04%
2019/10/03	0	0.00	11	25.81	25.90	-11	13,608	-0.08%
2019/10/02	1	25.50	0	0.00	25.50	1	13,621	0.01%
2019/10/01	0	0.00	1.6	25.63	25.70	-1.6	13,533	-0.01%
2019/09/27	6	25.22	14	25.19	25.05	-8	13,417	-0.06%
2019/09/26	3	25.98	1.7	25.94	26.00	1.3	13,272	0.01%
2019/09/25	4	26.08	10	26.16	26.20	-6	13,181	-0.05%
2019/09/24	14	26.28	6	26.43	26.10	8	13,081	0.06%
2019/09/23	6	25.88	13	26.05	26.00	-7	12,571	-0.06%
2019/09/20	1	25.30	2	25.30	25.20	-1	12,048	-0.01%
2019/09/19	0	0.00	2	25.30	25.15	-2	11,799	-0.02%
2019/09/18	0	0.00	3	25.05	25.15	-3	11,715	-0.03%
2019/09/17	0	0.00	22	24.99	24.90	-22	11,552	-0.19%
2019/09/16	20	24.40	130	24.45	24.50	-110	11,464	-0.96%	大賣/鉅額交易
2019/09/12	10	24.95	0	0.00	24.60	10	11,424	0.09%
2019/09/10	0	0.00	4	25.10	25.10	-4	11,467	-0.03%
2019/09/03	0	0.00	20	24.80	24.75	-20	11,124	-0.18%
2019/09/02	4	24.85	6	24.94	24.80	-2	11,532	-0.02%
2019/08/30	0	0.00	21	24.80	24.90	-21	11,450	-0.18%
2019/08/29	10	24.20	10	24.30	24.30	0	11,176	0.00%
2019/08/26	0	0.00	6	24.13	24.30	-6	12,069	-0.05%
2019/08/23	2	24.40	0	0.00	24.50	2	11,948	0.02%
2019/08/21	1	24.25	10.5	24.30	24.35	-9.5	12,028	-0.08%
2019/08/20	2	23.85	1	23.95	24.25	1	11,908	0.01%
2019/08/19	0	0.00	41	23.70	23.70	-41	11,779	-0.35%
2019/08/16	0	0.00	1	23.70	23.60	-1	11,818	-0.01%
2019/08/15	0.2	23.50	203	23.25	23.50	-202.8	11,715	-1.73%	大賣/鉅額交易
2019/08/14	41	23.75	0	0.00	23.55	41	11,736	0.35%
2019/08/13	0	0.00	10.4	23.30	23.35	-10.4	11,695	-0.09%
2019/08/12	0	0.00	2.1	22.57	22.50	-2.1	11,628	-0.02%
2019/08/07	7	22.30	0	0.00	22.30	7	11,897	0.06%
2019/08/06	2	22.25	0	0.00	22.30	2	12,198	0.02%
2019/08/05	53	22.46	10	22.60	22.45	43	12,441	0.35%
2019/08/02	57	22.80	0	0.00	22.80	57	12,476	0.46%
2019/07/31	82	23.23	0.3	23.30	23.30	81.7	12,473	0.65%
2019/07/26	55	23.48	9	23.41	23.40	46	12,371	0.37%
2019/07/25	13	23.88	0	0.00	23.85	13	12,380	0.11%
2019/07/24	4	24.45	0	0.00	24.15	4	12,430	0.03%
2019/07/23	0	0.00	1	24.10	24.40	-1	12,412	-0.01%
2019/07/22	133.9	23.75	40	23.75	23.70	93.9	12,132	0.77%	大買/
2019/07/19	10	25.29	204	25.33	25.30	-194	11,735	-1.65%	大賣/鉅額交易
2019/07/18	0	0.00	12	25.14	25.10	-12	11,203	-0.11%
2019/07/17	40	25.00	0	0.00	25.00	40	11,151	0.36%
2019/07/16	0	0.00	1	25.10	25.15	-1	11,174	-0.01%
2019/07/12	0	0.00	20	25.05	25.05	-20	11,573	-0.17%
2019/07/11	0	0.00	3	25.00	24.90	-3	11,869	-0.03%
2019/07/10	4	24.45	0	0.00	24.75	4	12,204	0.03%
2019/07/09	0	0.00	1	24.45	24.35	-1	12,318	-0.01%
2019/07/08	0	0.00	11	24.51	24.50	-11	12,482	-0.09%
2019/07/05	3	24.20	0	0.00	24.15	3	12,679	0.02%
2019/07/02	0	0.00	1	24.10	24.15	-1	13,840	-0.01%
2019/06/27	5	24.20	7	24.21	24.30	-2	14,990	-0.01%
2019/06/26	1	23.90	3	24.07	24.10	-2	15,236	-0.01%
2019/06/25	0.7	23.90	0	0.00	23.90	0.7	15,637	0.00%
2019/06/24	2	24.10	0	0.00	24.00	2	17,063	0.01%
2019/06/20	0	0.00	1	24.05	23.95	-1	18,336	-0.01%
2019/06/19	0	0.00	2	24.00	24.05	-2	18,417	-0.01%
2019/06/17	1	23.60	0	0.00	23.60	1	18,325	0.01%
2019/06/10	7	24.13	8	23.84	24.10	-1	18,880	-0.01%
2019/06/06	0	0.00	2	22.95	22.85	-2	18,457	-0.01%
2019/06/04	1	22.30	0	0.00	22.45	1	18,383	0.01%
2019/06/03	3	22.10	3	21.90	22.15	0	18,382	0.00%
2019/05/31	8	21.93	31	22.39	22.50	-23	18,145	-0.13%
2019/05/29	0	0.00	6	23.10	23.10	-6	17,420	-0.03%
2019/05/28	0	0.00	10	23.25	23.80	-10	17,369	-0.06%
2019/05/24	3	23.20	0	0.00	22.95	3	17,216	0.02%
2019/05/23	1	22.80	1	22.80	23.10	0	17,142	0.00%
2019/05/22	10	22.80	0	0.00	22.95	10	17,059	0.06%
2019/05/21	2	22.75	0	0.00	22.95	2	17,077	0.01%
2019/05/20	1	22.75	0	0.00	22.65	1	16,949	0.01%
2019/05/17	0	0.00	1	22.65	22.55	-1	16,891	-0.01%
2019/05/16	64	22.95	0	0.00	23.00	64	16,731	0.38%
2019/05/15	10	23.60	52	23.54	23.50	-42	16,585	-0.25%
2019/05/14	1	22.70	0	0.00	23.20	1	16,539	0.01%
2019/05/13	51.5	23.06	0	0.00	23.05	51.5	16,265	0.32%
2019/05/10	3	24.75	10	24.70	24.55	-7	15,941	-0.04%
2019/05/09	12	24.65	0	0.00	24.55	12	15,889	0.08%
2019/05/08	11	25.49	12	25.45	25.45	-1	15,766	-0.01%
2019/05/07	10	25.30	0	0.00	25.50	10	15,905	0.06%
2019/05/06	1	24.90	19.1	25.02	24.90	-18.1	16,503	-0.11%
2019/05/03	2	25.55	0	0.00	25.65	2	16,426	0.01%
2019/05/02	6	25.62	0	0.00	25.55	6	16,404	0.04%
2019/04/30	2	25.30	25	25.28	25.60	-23	16,271	-0.14%
2019/04/29	20	24.85	0	0.00	24.95	20	16,103	0.12%
2019/04/26	20	25.06	22	25.22	25.25	-2	16,098	-0.01%
2019/04/25	1	25.30	2	25.50	25.35	-1	16,093	-0.01%
2019/04/24	2	25.25	0	0.00	25.25	2	16,042	0.01%
2019/04/23	35	24.86	36	25.24	25.25	-1	16,059	-0.01%
2019/04/22	24	25.40	48.1	25.13	25.15	-24.1	15,843	-0.15%
2019/04/19	12	25.68	10	25.35	25.35	2	15,637	0.01%
2019/04/18	5	25.80	27	25.80	25.70	-22	15,442	-0.14%
2019/04/17	3	25.60	11	26.11	25.75	-8	15,131	-0.05%
2019/04/16	0	0.00	9	25.93	26.00	-9	14,747	-0.06%
2019/04/15	20	25.40	2.1	25.40	25.45	17.9	14,327	0.13%
2019/04/12	1	25.20	1	25.25	25.20	0	14,136	0.00%
2019/04/11	0	0.00	19	25.24	25.25	-19	13,960	-0.14%
2019/04/10	26	24.93	18.1	25.14	25.15	7.9	13,627	0.06%
2019/04/09	0	0.00	1	24.90	24.90	-1	13,305	-0.01%
2019/04/08	4	24.99	7	25.01	25.10	-3	12,986	-0.02%
2019/04/03	2	24.43	72	24.47	24.60	-70	12,377	-0.57%
2019/04/02	3	24.00	15	24.14	24.15	-12	11,849	-0.10%
2019/04/01	0	0.00	22	24.00	23.95	-22	11,455	-0.19%
2019/03/29	30	23.81	37	23.72	23.70	-7	11,079	-0.06%
2019/03/28	19	23.70	15	23.77	23.75	4	10,799	0.04%
2019/03/27	1	23.80	38.1	23.95	23.75	-37.1	10,385	-0.36%
2019/03/26	22	22.77	9.1	22.88	22.95	12.9	8,924	0.14%
2019/03/25	1	22.35	3	22.32	22.25	-2	7,985	-0.03%
2019/03/22	0	0.00	1	21.75	21.75	-1	7,552	-0.01%
2019/03/21	0	0.00	2	21.58	21.50	-2	7,375	-0.03%
2019/03/20	0	0.00	1	21.40	21.45	-1	7,320	-0.01%
2019/03/19	2	21.40	11	21.39	21.40	-9	7,288	-0.12%
2019/03/18	2	20.85	0	0.00	21.10	2	7,127	0.03%
2019/03/15	5	20.83	0	0.00	20.70	5	7,122	0.07%
2019/03/14	4	21.33	0	0.00	21.20	4	6,784	0.06%
2019/03/13	0	0.00	2	20.95	21.00	-2	6,751	-0.03%
2019/03/12	3	20.90	0	0.00	20.95	3	6,778	0.04%
2019/03/11	3	20.67	0	0.00	20.65	3	6,805	0.04%
2019/03/08	32	20.65	0	0.00	20.65	32	6,954	0.46%
2019/03/07	35	21.03	1	21.00	21.00	34	6,980	0.49%
2019/02/26	1	21.40	3.3	21.35	21.30	-2.3	6,949	-0.03%
2019/02/25	1	21.20	1	21.25	21.40	0	6,886	0.00%
2019/02/22	0	0.00	5	21.20	21.30	-5	6,911	-0.07%
2019/02/20	2	21.15	0	0.00	21.20	2	7,015	0.03%
2019/02/19	2	21.15	0	0.00	21.15	2	7,018	0.03%
2019/02/18	6.1	21.00	0	0.00	21.10	6.1	7,180	0.09%
2019/02/15	0.1	21.00	0	0.00	21.00	0.1	7,222	0.00%
2019/02/14	33.7	21.05	10	21.10	21.00	23.7	7,261	0.33%
2019/02/12	5	21.20	5	21.25	21.10	0	7,220	0.00%
2019/02/11	20	21.20	0	0.00	21.30	20	7,158	0.28%
2019/01/30	5	21.15	0	0.00	21.10	5	7,106	0.07%
2019/01/28	2	21.05	0	0.00	21.30	2	7,115	0.03%
2019/01/25	3	20.90	22	21.11	21.30	-19	7,064	-0.27%
2019/01/21	7	20.10	0	0.00	20.00	7	6,511	0.11%
2019/01/16	2.1	19.60	5	19.78	19.75	-2.9	6,767	-0.04%
2019/01/15	0	19.65	0	0.00	19.70	0	6,793	0.00%
2019/01/14	0.1	19.35	2	19.45	19.40	-1.9	6,741	-0.03%
2019/01/11	0.2	19.35	0	0.00	19.35	0.2	6,793	0.00%
2019/01/04	3	18.73	0	0.00	18.75	3	7,115	0.04%
2019/01/03	1	18.90	1	19.00	18.95	0	7,581	0.00%
2018/12/26	1	18.75	0	0.00	18.80	1	8,352	0.01%
2018/12/25	5	18.80	5	18.80	18.75	0	8,407	0.00%
2018/12/24	5	19.45	8	19.30	19.25	-3	8,467	-0.04%
2018/12/22	0	0.00	0.1	18.75	18.70	-0.1	8,431	0.00%
2018/12/18	1	18.80	0	0.00	18.75	1	8,614	0.01%
2018/12/14	2.9	19.12	0	0.00	19.20	2.9	8,665	0.03%
2018/12/13	0	0.00	1	19.25	19.25	-1	8,785	-0.01%
2018/12/12	2	19.00	0	0.00	19.10	2	9,116	0.02%
2018/12/11	3	18.72	0	0.00	18.60	3	9,268	0.03%
2018/12/10	2	18.85	0	0.00	18.85	2	9,419	0.02%
2018/12/06	1	19.00	0	0.00	19.00	1	9,480	0.01%
2018/12/05	1	19.75	1	19.60	19.70	0	9,434	0.00%
2018/12/04	0	0.00	5	20.10	20.15	-5	9,642	-0.05%
2018/12/03	6	20.18	0	0.00	20.10	6	9,660	0.06%
2018/11/30	10	19.60	10	19.55	19.55	0	9,500	0.00%
2018/11/28	0	0.00	0.1	19.50	19.50	-0.1	9,397	0.00%
2018/11/27	0.8	19.45	0	0.00	19.45	0.8	9,359	0.01%
2018/11/22	0	0.00	0.1	18.90	18.95	-0.1	9,425	0.00%
2018/11/19	0.4	19.70	5	19.60	19.70	-4.6	9,441	-0.05%
2018/11/16	0	0.00	3	19.35	19.35	-3	9,402	-0.03%
2018/11/15	0	0.00	10	18.80	19.30	-10	9,380	-0.11%
2018/11/14	7	18.62	3	18.55	18.55	4	9,240	0.04%
2018/11/13	2	18.45	2	18.75	18.90	0	9,247	0.00%
2018/11/12	0	0.00	1	19.05	19.05	-1	9,272	-0.01%
2018/11/09	1	18.55	2	18.60	18.65	-1	9,244	-0.01%
2018/11/07	0	0.00	10	18.50	18.85	-10	9,384	-0.11%
2018/11/05	0	0.00	20	18.50	18.65	-20	9,450	-0.21%
2018/11/02	15	18.37	30	18.50	18.55	-15	9,374	-0.16%
2018/11/01	10	18.65	10	18.90	19.00	0	9,231	0.00%
2018/10/31	1	18.50	0	0.00	18.90	1	9,220	0.01%
2018/10/30	0	0.00	5	18.00	18.00	-5	9,115	-0.05%
2018/10/29	11	18.19	0	0.00	18.05	11	9,168	0.12%
2018/10/26	1	18.00	0	0.00	18.20	1	9,224	0.01%
2018/10/24	4	17.80	0	0.00	17.85	4	9,787	0.04%
2018/10/23	1	17.60	16	17.56	17.60	-15	9,879	-0.15%
2018/10/19	1	17.40	1	17.55	17.55	0	10,149	0.00%
2018/10/17	2	17.60	0	0.00	17.55	2	10,214	0.02%
2018/10/16	27	17.68	0	0.00	17.50	27	10,373	0.26%
2018/10/15	1	17.85	0	0.00	17.75	1	10,421	0.01%
2018/10/12	6.7	17.23	2	17.40	17.90	4.7	10,633	0.04%
2018/10/11	6	17.30	60	17.10	17.00	-54	10,687	-0.51%
2018/10/08	4	18.19	5	18.15	18.25	-1	10,918	-0.01%
2018/10/05	4	18.70	22	18.62	18.65	-18	10,818	-0.17%
2018/10/04	3	19.52	0	0.00	19.50	3	10,568	0.03%
2018/10/03	5	19.75	0	0.00	19.75	5	10,558	0.05%
2018/10/02	31	19.84	0	0.00	19.85	31	10,591	0.29%
2018/10/01	5	20.00	1	20.00	19.90	4	10,760	0.04%
2018/09/28	1	20.00	0	0.00	19.90	1	10,955	0.01%
2018/09/27	1	19.90	0	0.00	19.95	1	11,632	0.01%
2018/09/26	20	19.95	0	0.00	19.85	20	11,740	0.17%
2018/09/21	1	19.70	5	19.80	19.85	-4	11,892	-0.03%
2018/09/20	1	19.75	0	0.00	19.70	1	11,897	0.01%
2018/09/19	6	19.80	0	0.00	19.75	6	12,040	0.05%
2018/09/18	12.5	19.64	0	0.00	19.55	12.5	12,009	0.10%
2018/09/17	6.2	20.10	0	0.00	20.10	6.2	11,833	0.05%
2018/09/14	27	20.14	5	20.20	20.50	22	11,705	0.19%
2018/09/12	20	20.30	0	0.00	20.20	20	11,603	0.17%
2018/09/11	1	20.50	20	20.50	20.50	-19	11,681	-0.16%
2018/09/10	3	20.38	0	0.00	20.20	3	11,925	0.03%
2018/09/07	0.5	21.35	5.1	21.25	21.20	-4.6	11,970	-0.04%
2018/09/05	3	21.45	4.1	21.56	21.45	-1.1	12,140	-0.01%
2018/09/04	0	0.00	1	21.60	21.60	-1	12,217	-0.01%
2018/09/03	5	21.60	0	0.00	21.60	5	12,343	0.04%
2018/08/27	1	21.30	0.1	21.50	21.35	0.9	12,847	0.01%
2018/08/24	3	21.27	0	0.00	21.30	3	12,975	0.02%
2018/08/23	2	21.40	0	0.00	21.45	2	13,335	0.01%
2018/08/22	11	21.35	0	0.00	21.35	11	13,642	0.08%
2018/08/21	1	21.35	0	0.00	21.40	1	13,769	0.01%
2018/08/20	3	21.32	0	0.00	21.20	3	13,840	0.02%
2018/08/17	8	21.36	0	0.00	21.20	8	13,924	0.06%
2018/08/16	2	21.38	0	0.00	21.35	2	13,968	0.01%
2018/08/15	10	21.60	2	21.60	21.55	8	14,117	0.06%
2018/08/14	9	21.66	0	0.00	21.65	9	14,316	0.06%
2018/08/13	8.2	22.08	0	0.00	21.85	8.2	14,557	0.06%
2018/08/09	3	22.30	0	0.00	22.35	3	14,676	0.02%
2018/08/06	3	22.40	7	22.41	22.45	-4	15,582	-0.03%
2018/08/02	9	22.21	0	0.00	22.10	9	16,078	0.06%
2018/08/01	18	22.20	0	0.00	22.35	18	16,048	0.11%
2018/07/31	4	23.50	14	23.59	23.65	-10	15,791	-0.06%
2018/07/30	3	23.38	2	23.40	23.40	1	15,655	0.01%
2018/07/27	0	0.00	2	23.30	23.35	-2	15,678	-0.01%
2018/07/26	1	22.95	0	0.00	23.15	1	15,728	0.01%
2018/07/24	33	23.05	32	23.04	23.20	1	15,722	0.01%
2018/07/20	5	23.45	0	0.00	23.25	5	15,862	0.03%
2018/07/19	2	23.65	1	23.65	23.55	1	16,044	0.01%
2018/07/18	2	23.78	1	23.70	23.70	1	15,892	0.01%
2018/07/17	3	23.47	1	23.15	23.80	2	15,644	0.01%
2018/07/16	17	22.56	17	22.70	22.70	0	15,094	0.00%
2018/07/12	6	21.86	0	0.00	21.80	6	15,147	0.04%
2018/07/11	2	21.75	0	0.00	21.80	2	15,255	0.01%
2018/07/10	0	0.00	35	22.00	22.00	-35	15,253	-0.23%
2018/07/09	10	21.70	20	21.88	21.80	-10	15,391	-0.06%
2018/07/06	2	21.58	0	0.00	21.70	2	15,456	0.01%
2018/07/05	6	21.78	12	21.80	21.70	-6	15,376	-0.04%
2018/07/04	0	0.00	2	22.13	22.20	-2	14,874	-0.01%
2018/07/03	2	22.35	0	0.00	22.25	2	15,032	0.01%
2018/07/02	2	22.63	0	0.00	22.40	2	15,382	0.01%
2018/06/29	9	22.64	0	0.00	22.65	9	15,496	0.06%
2018/06/28	3	22.25	1	22.35	22.40	2	15,465	0.01%
2018/06/27	1	22.40	0	0.00	22.40	1	15,426	0.01%
2018/06/26	1	22.50	0	0.00	22.40	1	15,570	0.01%
2018/06/25	10	22.75	0	0.00	22.70	10	15,507	0.06%
2018/06/22	3	22.75	0	0.00	22.75	3	15,831	0.02%
2018/06/21	21.5	22.90	0	0.00	22.85	21.5	16,043	0.13%
2018/06/20	13	22.75	5	22.90	23.00	8	16,519	0.05%
2018/06/19	3	22.90	0.6	23.00	22.85	2.4	16,672	0.01%
2018/06/15	6	23.40	0	0.00	23.20	6	16,733	0.04%
2018/06/13	3	23.55	0	0.00	23.35	3	17,619	0.02%
2018/06/12	4.5	23.39	3	23.45	23.30	1.5	18,671	0.01%
2018/06/07	0	0.00	2	23.50	23.45	-2	22,369	-0.01%
2018/06/05	18	23.42	0	0.00	23.30	18	24,055	0.07%
2018/05/31	10	22.97	1	22.90	22.55	9	23,872	0.04%
2018/05/30	1	23.05	0	0.00	22.80	1	23,589	0.00%
2018/05/29	3	23.28	0	0.00	23.15	3	23,434	0.01%
2018/05/24	2	23.20	0	0.00	23.20	2	23,928	0.01%
2018/05/23	4	23.35	0	0.00	23.20	4	24,156	0.02%
2018/05/22	1	23.55	0	0.00	23.50	1	24,376	0.00%
2018/05/21	12	23.20	2	23.15	23.40	10	24,612	0.04%
2018/05/16	7	23.16	12	23.15	23.10	-5	24,409	-0.02%
2018/05/15	12	23.44	7	23.35	23.15	5	24,301	0.02%
2018/05/11	7	23.31	0.5	23.30	23.15	6.6	24,251	0.03%
2018/05/10	5	23.50	1	23.40	23.45	4	24,106	0.02%
2018/05/08	1	24.00	0	0.00	23.85	1	23,948	0.00%
2018/05/02	2	23.75	0	0.00	23.90	2	23,633	0.01%
2018/04/30	0	0.00	20	23.60	23.70	-20	24,002	-0.08%
2018/04/27	5	23.45	0	0.00	23.65	5	24,545	0.02%
2018/04/25	10	23.62	5	23.80	23.50	5	24,570	0.02%
2018/04/24	1	23.70	0	0.00	23.70	1	24,487	0.00%
2018/04/19	0	0.00	0.1	24.20	24.25	-0.1	24,474	0.00%
2018/04/18	4	24.23	4	24.05	23.85	0	24,724	0.00%
2018/04/13	5	23.90	0	0.00	23.80	5	24,455	0.02%
2018/04/12	5	24.24	0	0.00	24.10	5	24,326	0.02%
2018/04/11	5	23.95	0	0.00	23.95	5	24,117	0.02%
2018/04/09	2	23.80	0	0.00	23.70	2	24,069	0.01%
2018/04/03	1	24.10	0	0.00	24.00	1	23,986	0.00%
2018/04/02	1	24.50	0	0.00	24.55	1	23,704	0.00%
2018/03/31	2	24.93	0	0.00	24.90	2	23,582	0.01%
2018/03/29	32	25.24	0	0.00	24.95	32	24,073	0.13%
2018/03/28	1	25.50	0	0.00	25.30	1	24,078	0.00%
2018/03/27	1	25.70	20	25.50	25.70	-19	24,099	-0.08%
2018/03/26	4	24.75	0	0.00	25.30	4	23,784	0.02%
2018/03/23	27	25.11	10	25.10	24.85	17	23,601	0.07%
2018/03/22	2	25.80	1	25.75	25.65	1	23,300	0.00%
2018/03/21	0	0.00	1	26.30	26.10	-1	23,131	0.00%
2018/03/20	11	25.78	30	25.88	26.10	-19	22,992	-0.08%
2018/03/19	4	25.46	0	0.00	25.45	4	22,381	0.02%
2018/03/16	45	25.96	8	25.90	25.60	37	21,994	0.17%
2018/03/15	63	25.64	77	26.10	26.50	-14	20,982	-0.07%
2018/03/14	42	27.05	11	27.57	26.95	31	19,735	0.16%
2018/03/13	14	27.25	5	27.38	27.35	9	18,270	0.05%
2018/03/12	10	27.47	49	27.33	27.35	-39	18,033	-0.22%
2018/03/09	0	0.00	6	25.38	25.40	-6	17,233	-0.03%
2018/03/06	0	0.00	10	24.91	24.70	-10	17,400	-0.06%
2018/03/05	0	0.00	3	24.75	24.85	-3	17,663	-0.02%
2018/03/01	0	0.00	4	24.93	24.90	-4	18,081	-0.02%
2018/02/27	0	0.00	5	24.71	24.50	-5	18,127	-0.03%
2018/02/23	0	0.00	10	25.00	24.60	-10	17,854	-0.06%
2018/02/22	2	24.60	6	24.48	24.50	-4	18,108	-0.02%
2018/02/21	0	0.00	4	24.40	24.40	-4	17,949	-0.02%
2018/02/12	1	22.95	1	23.00	22.90	0	17,734	0.00%
2018/02/09	13	22.60	0	0.00	22.70	13	17,712	0.07%
2018/02/08	2	23.18	0	0.00	23.00	2	17,831	0.01%
2018/02/07	0	0.00	1	23.10	23.15	-1	18,124	-0.01%
2018/02/06	10	22.87	41	22.60	22.35	-31	18,107	-0.17%
2018/02/05	0	0.00	1	23.80	23.80	-1	17,883	-0.01%
2018/02/01	3	24.23	0	0.00	24.20	3	18,009	0.02%
2018/01/31	1	24.25	10	24.35	24.50	-9	18,379	-0.05%
2018/01/30	0	0.00	4	24.50	24.45	-4	18,443	-0.02%
2018/01/25	2	24.68	0	0.00	24.60	2	19,017	0.01%
2018/01/24	41.2	25.20	47	25.20	25.10	-5.8	18,883	-0.03%
2018/01/23	9	24.82	6.1	24.88	24.90	2.9	18,534	0.02%
2018/01/22	9	24.28	53	24.21	24.30	-44	17,952	-0.25%
2018/01/19	40	23.75	0	0.00	23.80	40	17,668	0.23%
2018/01/17	3	23.85	0	0.00	23.90	3	17,577	0.02%
2018/01/15	0	0.00	4	23.95	23.95	-4	18,096	-0.02%
2018/01/12	2	23.93	2	24.00	23.90	0	18,147	0.00%
2018/01/10	6	23.29	0	0.00	23.30	6	18,097	0.03%
2018/01/08	6	23.50	2	23.55	23.55	4	18,700	0.02%
2018/01/05	0	0.00	6	23.50	23.65	-6	18,757	-0.03%
2018/01/04	3	23.35	0	0.00	23.45	3	18,936	0.02%
2018/01/03	10	23.65	0	0.00	23.60	10	19,036	0.05%
2018/01/02	4	23.84	0	0.00	23.80	4	18,881	0.02%