緯創 (3231)-華南永昌-東昇券商分點個股進出

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
112.0
漲跌
▼2.0
漲幅
-1.75%
成交量
69,830張
產業
上市電腦週邊類股
2577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－華南永昌-東昇券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/05/31	61.1	113.76	17	113.74	112.00	44.1	73,367	0.06%
2024/05/30	35	115.61	38.5	115.43	114.00	-3.5	74,322	0.00%
2024/05/29	64.3	117.00	9.5	116.63	116.00	54.8	74,963	0.07%
2024/05/28	28.5	119.75	23.5	120.19	119.00	5	75,364	0.01%
2024/05/27	19	116.09	34	116.19	116.50	-15	73,924	-0.02%
2024/05/24	22	114.95	32.1	115.12	115.00	-10.1	74,640	-0.01%
2024/05/23	39.1	114.43	24.5	114.38	114.00	14.7	75,063	0.02%
2024/05/22	8.3	113.91	45.8	114.18	115.00	-37.5	76,003	-0.05%
2024/05/21	13	112.58	32	112.81	112.50	-19	77,104	-0.02%
2024/05/20	49	111.58	24	111.10	111.00	25	78,013	0.03%
2024/05/17	33	112.41	28.5	112.87	112.00	4.5	78,478	0.01%
2024/05/16	78.4	115.19	17	113.68	112.00	61.4	79,140	0.08%
2024/05/15	23	115.26	75	115.12	115.00	-52	79,763	-0.07%
2024/05/14	28	111.29	14	111.68	111.50	14	80,645	0.02%
2024/05/13	35.4	112.03	9	111.83	111.00	26.4	82,476	0.03%
2024/05/10	29.4	112.78	36	112.78	114.00	-6.6	83,680	-0.01%
2024/05/09	39.3	113.13	38	112.80	112.00	1.3	83,772	0.00%
2024/05/08	24.1	115.00	36.3	115.85	115.00	-12.2	83,938	-0.01%
2024/05/07	25	112.58	13	113.31	114.50	12	84,610	0.01%
2024/05/06	26	113.33	45	114.04	114.00	-19	85,451	-0.02%
2024/05/03	77.4	112.66	10	112.35	111.00	67.4	86,165	0.08%
2024/05/02	28.2	112.42	38	113.42	114.50	-9.9	87,795	-0.01%
2024/04/30	14.1	113.68	12	113.88	113.50	2.1	88,654	0.00%
2024/04/29	13	114.19	18.1	114.83	114.00	-5.1	90,496	-0.01%
2024/04/26	30.1	113.95	36	114.06	113.00	-5.9	94,369	-0.01%
2024/04/25	36.3	112.79	24	113.23	112.00	12.3	98,203	0.01%
2024/04/24	51	114.93	37.1	114.89	115.50	13.9	98,635	0.01%
2024/04/23	14	110.93	11	110.82	111.00	3	98,685	0.00%
2024/04/22	65.4	110.95	24	110.60	108.50	41.4	98,941	0.04%
2024/04/19	42.1	115.54	27.2	116.01	115.00	14.9	99,484	0.02%
2024/04/18	19	115.34	27.2	116.82	118.00	-8.2	100,151	-0.01%
2024/04/17	55.5	114.33	34.1	114.62	114.50	21.4	100,628	0.02%
2024/04/16	62.4	114.63	21	113.83	114.00	41.4	99,977	0.04%
2024/04/15	29.5	119.61	6	119.92	119.50	23.5	99,746	0.02%
2024/04/12	12	122.88	4.3	124.58	122.50	7.7	99,486	0.01%
2024/04/11	21.9	124.12	54.1	124.47	123.00	-32.2	98,973	-0.03%
2024/04/10	22	126.27	21	126.71	125.50	1	98,514	0.00%
2024/04/09	131.7	127.09	62	126.23	126.00	69.7	97,978	0.07%	大買/
2024/04/08	32.1	131.00	49.4	131.71	132.00	-17.3	97,472	-0.02%
2024/04/03	77.7	129.05	110.7	130.11	129.50	-33	97,382	-0.03%	大賣/
2024/04/02	15	124.30	27.3	124.67	125.00	-12.3	95,006	-0.01%
2024/04/01	31	124.77	14	123.43	122.50	17	94,296	0.02%
2024/03/29	43.3	124.89	148.1	126.11	125.00	-104.8	93,180	-0.11%	大賣/鉅額交易
2024/03/28	70.3	119.39	24	118.90	120.50	46.3	90,381	0.05%
2024/03/27	17.1	117.12	12	116.67	117.00	5.1	90,264	0.01%
2024/03/26	48	117.56	31	118.42	117.00	17	91,006	0.02%
2024/03/25	26	123.40	9	123.44	122.00	17	90,863	0.02%
2024/03/22	20	122.58	36.5	123.10	123.00	-16.5	91,132	-0.02%
2024/03/21	35.5	120.81	31.7	120.75	120.50	3.9	90,520	0.00%
2024/03/20	52	122.73	65.8	122.62	120.00	-13.8	90,895	-0.02%
2024/03/19	50	121.05	83.2	122.17	122.50	-33.2	90,127	-0.04%
2024/03/18	52.1	119.86	35	120.23	120.00	17.1	89,597	0.02%
2024/03/15	49.4	116.89	73.1	118.03	119.50	-23.7	89,472	-0.03%
2024/03/14	44.4	115.52	25	116.02	115.50	19.4	88,677	0.02%
2024/03/13	120.3	118.40	56.3	117.48	116.50	64	88,539	0.07%	大買/
2024/03/12	40.3	121.25	54.6	121.81	122.50	-14.3	87,599	-0.02%
2024/03/11	135.2	121.86	96.2	122.25	121.00	39	86,981	0.04%	大買/
2024/03/08	66.1	116.73	83	117.03	116.00	-16.9	84,658	-0.02%
2024/03/07	67.9	117.07	20.6	116.75	116.00	47.3	84,305	0.06%
2024/03/06	54.1	119.79	26.2	120.08	119.50	28	84,380	0.03%
2024/03/05	25	119.96	68.2	121.43	121.50	-43.2	84,705	-0.05%
2024/03/04	29.4	118.74	23	118.70	116.50	6.4	83,596	0.01%
2024/03/01	6	118.33	36	118.19	118.00	-30	82,963	-0.04%
2024/02/29	16	114.41	44	114.58	115.50	-28	82,639	-0.03%
2024/02/27	58.9	113.40	8.3	113.55	113.50	50.6	82,161	0.06%
2024/02/26	23.2	116.35	4	116.63	117.00	19.2	81,520	0.02%
2024/02/23	52.8	118.59	33.3	119.00	116.00	19.5	82,394	0.02%
2024/02/22	43.2	119.70	38.5	121.07	119.00	4.7	82,377	0.01%
2024/02/21	32.2	118.23	18	118.39	118.50	14.2	81,420	0.02%
2024/02/20	28.5	121.86	14	122.04	122.00	14.4	80,732	0.02%
2024/02/19	21.6	124.38	10.2	123.83	122.50	11.4	80,311	0.01%
2024/02/16	55.1	127.58	72.3	128.93	126.00	-17.2	80,523	-0.02%
2024/02/15	27.4	132.14	56.4	131.83	130.50	-29	79,728	-0.04%
2024/02/05	52.6	122.70	64.8	123.74	124.50	-12.2	78,923	-0.02%
2024/02/02	17.2	119.46	81.1	118.91	120.00	-63.9	78,367	-0.08%
2024/02/01	27.5	113.86	9.2	114.24	115.00	18.3	78,456	0.02%
2024/01/31	94.6	115.33	20	114.70	114.50	74.6	81,131	0.09%
2024/01/30	15	118.47	102.2	118.51	118.00	-87.2	80,957	-0.11%	大賣/
2024/01/29	31.9	115.26	38.1	116.22	116.50	-6.2	80,092	-0.01%
2024/01/26	46.3	112.89	16	112.88	113.00	30.3	79,717	0.04%
2024/01/25	47.1	116.35	48.6	116.89	115.00	-1.5	79,371	0.00%
2024/01/24	22.4	115.75	47	115.70	116.00	-24.6	77,578	-0.03%
2024/01/23	43	116.22	30.5	116.14	117.00	12.5	77,090	0.02%
2024/01/22	113.2	115.48	137.1	115.83	116.50	-23.9	75,750	-0.03%	大買/大賣/
2024/01/19	41	102.59	207.2	104.70	107.00	-166.2	72,889	-0.23%	大賣/鉅額交易
2024/01/18	33.1	96.70	13.1	97.66	97.70	20	69,445	0.03%
2024/01/17	27.2	98.78	32	99.79	97.90	-4.8	69,404	-0.01%
2024/01/16	3	99.00	27.1	99.17	98.60	-24.1	69,586	-0.03%
2024/01/15	70.1	99.91	21	99.30	98.60	49.1	69,770	0.07%
2024/01/12	26	99.65	75.8	99.54	99.50	-49.8	69,377	-0.07%
2024/01/11	4	97.13	71.3	97.10	97.60	-67.3	68,947	-0.10%
2024/01/10	13.2	94.61	9	95.10	94.50	4.2	70,996	0.01%
2024/01/09	53.1	94.67	20	96.66	94.00	33.1	72,328	0.05%
2024/01/08	9	94.86	1	95.09	94.40	8	72,025	0.01%
2024/01/05	18	94.48	2	94.20	93.60	16	72,968	0.02%
2024/01/04	5	94.18	6.2	94.69	94.20	-1.2	74,314	0.00%
2024/01/03	19.2	93.46	11	93.15	93.50	8.2	76,970	0.01%
2024/01/02	68.8	95.68	14	96.95	93.70	54.8	77,612	0.07%
2023/12/29	21.1	98.09	48.4	98.38	98.60	-27.3	76,858	-0.04%
2023/12/28	30.2	96.59	18	96.76	95.90	12.2	76,126	0.02%
2023/12/27	7.2	96.52	14	96.90	96.70	-6.8	77,213	-0.01%
2023/12/26	10.1	96.50	17.6	96.91	97.00	-7.4	79,699	-0.01%
2023/12/25	36.5	97.29	116.3	96.33	96.60	-79.9	80,972	-0.10%	大賣/
2023/12/22	23.3	94.90	100.3	94.69	94.20	-77	80,706	-0.10%
2023/12/21	16	93.42	26.4	94.05	95.20	-10.4	80,789	-0.01%
2023/12/20	14	94.38	40.9	94.20	94.20	-26.9	80,167	-0.03%
2023/12/19	73.1	93.40	18	93.20	92.00	55.1	79,775	0.07%
2023/12/18	7.2	92.40	7.2	92.72	92.30	-0.1	80,271	0.00%
2023/12/15	189.3	92.99	107	91.79	91.60	82.3	81,153	0.10%	大買/大賣/
2023/12/14	78.2	93.66	79	93.56	93.10	-0.8	81,709	0.00%
2023/12/13	47.1	92.69	31.5	92.81	92.90	15.6	81,924	0.02%
2023/12/12	31.8	91.00	11	91.49	90.50	20.8	82,288	0.03%
2023/12/11	18.2	92.59	2	92.10	91.80	16.2	83,190	0.02%
2023/12/08	14.2	93.88	17	93.47	92.60	-2.8	83,663	0.00%
2023/12/07	17.2	93.22	19.5	93.27	93.40	-2.3	84,174	0.00%
2023/12/06	14.2	90.86	38	91.18	91.20	-23.8	85,906	-0.03%
2023/12/05	39.6	89.26	5	89.32	89.20	34.6	86,114	0.04%
2023/12/04	14.2	91.78	8	91.96	91.30	6.2	86,032	0.01%
2023/12/01	31	92.12	35	91.79	92.80	-4	86,253	0.00%
2023/11/30	39.1	91.85	3.2	91.80	91.50	35.9	86,241	0.04%
2023/11/29	29	93.61	35	94.04	93.30	-6	86,498	-0.01%
2023/11/28	38.2	92.32	15.4	92.26	92.50	22.8	88,159	0.03%
2023/11/27	30.3	92.54	29	93.14	92.70	1.3	90,725	0.00%
2023/11/24	25.4	95.60	4.6	95.44	96.00	20.8	91,275	0.02%
2023/11/22	90.2	98.71	17.3	98.08	97.60	72.9	94,745	0.08%
2023/11/21	41.3	103.26	56.1	102.25	102.50	-14.8	97,250	-0.02%
2023/11/20	1.1	99.65	36.1	99.19	99.70	-35.1	100,938	-0.03%
2023/11/17	3	99.27	2.6	99.45	99.00	0.4	102,125	0.00%
2023/11/16	25.1	99.80	26	98.84	99.00	-1	103,972	0.00%
2023/11/15	30	100.06	58.3	99.68	99.00	-28.3	105,424	-0.03%
2023/11/14	35.2	98.91	5	98.92	98.10	30.2	108,376	0.03%
2023/11/13	88.9	98.61	86.2	99.29	100.00	2.7	112,049	0.00%
2023/11/10	91.4	96.50	69	96.73	98.10	22.4	113,658	0.02%
2023/11/09	43.2	98.39	47.1	99.22	98.60	-3.9	114,264	0.00%
2023/11/08	68.5	97.45	165.8	98.00	97.30	-97.3	115,887	-0.08%	大賣/
2023/11/07	62.5	93.30	8	93.66	93.40	54.5	115,130	0.05%
2023/11/06	42	92.25	46	92.75	92.10	-4	118,831	0.00%
2023/11/03	7.2	92.13	24.1	93.28	91.20	-16.9	121,725	-0.01%
2023/11/02	51.1	93.00	48	92.91	92.80	3.1	126,175	0.00%
2023/11/01	20.5	89.90	11.5	90.02	89.50	9	127,805	0.01%
2023/10/31	21.1	91.64	10	91.79	89.40	11.1	132,840	0.01%
2023/10/30	10	95.65	4	95.20	93.70	6	134,868	0.00%
2023/10/27	33.2	96.20	91.3	96.53	94.30	-58.1	138,647	-0.04%
2023/10/26	20.3	93.31	14	93.51	93.20	6.3	140,010	0.00%
2023/10/25	20.1	95.88	16	95.79	95.30	4.2	142,461	0.00%
2023/10/24	17	94.52	31.1	95.08	96.20	-14.1	142,120	-0.01%
2023/10/23	10.1	92.90	8	92.89	92.50	2.1	141,242	0.00%
2023/10/20	8	90.68	10.4	91.35	91.40	-2.4	141,005	0.00%
2023/10/19	22.9	90.80	17.9	91.17	91.70	5	140,393	0.00%
2023/10/18	21.6	89.71	30.3	90.24	91.00	-8.7	139,872	-0.01%
2023/10/17	53.5	96.51	34.2	96.10	94.70	19.3	137,104	0.01%
2023/10/16	25.4	98.68	14	98.45	98.00	11.4	135,942	0.01%
2023/10/13	45	99.32	10	99.01	99.10	35	135,724	0.03%
2023/10/12	16.2	101.59	32	102.13	102.50	-15.8	134,759	-0.01%
2023/10/11	188.5	105.41	191	104.19	98.20	-2.5	134,082	0.00%	大買/大賣/
2023/10/06	131	109.23	43	108.63	108.50	88	134,437	0.07%	大買/
2023/10/05	9.3	106.22	9.1	105.84	107.00	0.2	136,130	0.00%
2023/10/04	26.3	105.29	9	105.44	106.00	17.3	137,219	0.01%
2023/10/03	28.1	109.43	24	109.33	108.00	4.1	137,686	0.00%
2023/10/02	27	107.76	75.2	110.00	111.00	-48.2	138,259	-0.03%
2023/09/28	29.1	103.16	15	104.53	101.50	14.1	137,680	0.01%
2023/09/27	6.1	102.18	17	102.65	103.00	-10.9	137,943	-0.01%
2023/09/26	13.1	102.50	9	102.44	101.50	4.1	138,726	0.00%
2023/09/25	6	101.83	10	102.50	103.00	-4	139,770	0.00%
2023/09/22	50.8	100.96	18	101.37	102.50	32.8	141,561	0.02%
2023/09/21	23.1	98.54	8	99.95	100.50	15.1	142,708	0.01%
2023/09/20	14	99.02	15	100.28	98.70	-1	143,098	0.00%
2023/09/19	33.4	99.90	16.2	98.50	98.40	17.3	143,234	0.01%
2023/09/18	20.5	101.07	11	101.09	101.00	9.5	143,749	0.01%
2023/09/15	16.1	105.94	12	106.08	104.50	4.1	145,515	0.00%
2023/09/14	47.9	105.80	72	105.74	106.00	-24.1	145,823	-0.02%
2023/09/13	11.2	101.72	7	102.07	102.00	4.2	145,987	0.00%
2023/09/12	11	102.41	32	102.53	102.00	-21	147,817	-0.01%
2023/09/11	94.6	104.31	100	102.74	102.50	-5.4	149,199	0.00%
2023/09/08	30.6	110.03	20.3	110.40	109.00	10.4	149,315	0.01%
2023/09/07	20.1	111.15	5	111.10	110.00	15.1	150,140	0.01%
2023/09/06	14	113.50	11	113.36	113.50	3	151,328	0.00%
2023/09/05	46.3	111.64	39.2	112.17	112.50	7.1	152,889	0.00%
2023/09/04	60.1	111.55	65	111.83	112.50	-4.9	153,207	0.00%
2023/09/01	57.6	112.01	16	111.91	109.00	41.6	153,384	0.03%
2023/08/31	28.3	110.57	150.4	110.88	117.00	-122.2	151,878	-0.08%	大賣/鉅額交易
2023/08/30	18.5	112.76	51	113.06	112.00	-32.5	150,388	-0.02%
2023/08/29	47.6	110.53	52.2	110.99	109.50	-4.6	152,731	0.00%
2023/08/28	71.5	108.67	25.5	109.42	109.50	46	153,126	0.03%
2023/08/25	188.7	112.19	19	112.97	111.00	169.7	155,577	0.11%	大買/鉅額交易
2023/08/24	188.6	129.62	73.2	128.33	122.50	115.4	153,948	0.07%	大買/鉅額交易
2023/08/23	25.4	125.01	21.5	125.16	127.50	4	151,950	0.00%
2023/08/22	17	125.79	33	125.89	123.50	-16	154,442	-0.01%
2023/08/21	27	120.87	15.1	121.06	121.00	11.9	155,205	0.01%
2023/08/18	102.5	122.30	38.1	122.71	120.50	64.5	154,552	0.04%	大買/
2023/08/17	74.3	127.80	69.8	127.85	129.00	4.5	151,273	0.00%
2023/08/16	45.1	119.38	51.2	121.81	128.00	-6.1	147,325	0.00%
2023/08/15	44.3	118.67	17.2	118.57	116.50	27.2	145,781	0.02%
2023/08/14	88.7	111.23	24	111.21	111.50	64.6	144,619	0.04%
2023/08/11	28.3	117.30	28.2	116.98	115.00	0.1	141,921	0.00%
2023/08/10	65.8	114.29	36.1	113.12	113.50	29.7	140,567	0.02%
2023/08/09	32.4	121.31	25.1	120.38	120.00	7.3	137,269	0.01%
2023/08/08	69.8	130.55	26	129.98	129.00	43.7	136,528	0.03%
2023/08/07	19	123.66	19.4	123.48	125.00	-0.4	131,929	0.00%
2023/08/04	69.2	114.63	67.4	113.45	114.00	1.8	130,249	0.00%
2023/08/02	73.1	127.40	49.7	122.81	121.50	23.5	125,410	0.02%
2023/08/01	37.2	130.71	105.5	132.18	135.00	-68.4	123,181	-0.06%	大賣/
2023/07/31	67.3	152.06	4	148.25	141.50	63.3	119,189	0.05%
2023/07/28	36.3	153.09	15	154.63	157.00	21.3	117,057	0.02%
2023/07/27	12.2	155.37	3	158.83	154.00	9.2	114,413	0.01%
2023/07/26	12.3	156.81	16	158.22	156.50	-3.7	115,335	0.00%
2023/07/25	40.6	159.25	6.2	157.16	152.00	34.4	115,259	0.03%
2023/07/24	37.1	151.34	16.1	153.20	158.00	21	115,382	0.02%
2023/07/21	6	141.94	19.7	144.18	147.50	-13.7	115,512	-0.01%
2023/07/20	4	132.25	1	134.50	134.50	3	115,954	0.00%
2023/07/19	13.5	129.43	10.3	130.75	128.00	3.2	116,322	0.00%
2023/07/18	3	132.50	126	130.46	133.00	-123	116,878	-0.11%	大賣/鉅額交易
2023/07/17	9.1	140.95	3	141.00	139.50	6.1	117,000	0.01%
2023/07/14	6.7	137.51	23.2	137.33	142.00	-16.5	118,026	-0.01%
2023/07/13	43.3	134.03	25.2	134.28	132.00	18.1	117,676	0.02%
2023/07/12	25.2	121.57	39	122.13	124.00	-13.8	114,566	-0.01%
2023/07/11	48	112.81	81.2	110.26	113.00	-33.2	112,635	-0.03%
2023/07/10	35	104.89	16.1	104.94	103.00	18.9	111,414	0.02%
2023/07/07	93.5	107.91	15.4	107.17	106.00	78.1	110,867	0.07%
2023/07/06	14.5	105.33	22.2	106.74	105.50	-7.7	109,008	-0.01%
2023/07/05	20.7	102.53	10	102.34	102.50	10.6	107,848	0.01%
2023/07/04	12.4	101.48	35.3	104.78	105.00	-22.9	106,113	-0.02%
2023/07/03	14.3	95.60	5.3	96.51	95.70	9	105,150	0.01%
2023/06/30	75.3	87.09	53.1	89.58	90.80	22.2	104,322	0.02%
2023/06/29	19.8	81.96	56.2	82.31	83.60	-36.4	103,396	-0.04%
2023/06/28	95	81.23	49	80.57	78.70	46	101,949	0.05%
2023/06/27	58.1	80.91	77	80.62	79.60	-18.9	100,933	-0.02%
2023/06/26	73	81.71	62.1	81.81	82.80	10.9	100,256	0.01%
2023/06/21	8.3	80.13	34.7	82.70	84.10	-26.4	99,270	-0.03%
2023/06/20	11	77.44	23	78.24	77.70	-12	97,590	-0.01%
2023/06/19	16.1	79.14	20.1	79.57	78.40	-4	96,478	0.00%
2023/06/16	102.3	80.64	71.1	79.02	80.20	31.2	95,723	0.03%	大買/
2023/06/15	133.2	79.71	125.8	79.69	80.20	7.4	93,255	0.01%	大買/大賣/
2023/06/14	59.5	72.85	95.4	74.81	76.70	-35.9	90,825	-0.04%
2023/06/13	32.1	71.69	13	71.68	71.80	19.1	87,985	0.02%
2023/06/12	69.3	71.20	62	71.88	70.70	7.3	86,804	0.01%
2023/06/09	24.2	71.10	51.6	72.13	73.00	-27.4	84,944	-0.03%
2023/06/08	11.2	69.30	6	68.17	68.00	5.2	82,605	0.01%
2023/06/07	16.1	69.86	27	69.54	68.60	-10.9	81,273	-0.01%
2023/06/06	15.1	71.03	18	70.72	70.60	-2.9	79,813	0.00%
2023/06/05	72.3	70.87	69.1	71.58	71.00	3.2	79,062	0.00%
2023/06/02	44.5	72.60	26.7	73.70	71.10	17.8	77,459	0.02%
2023/06/01	14.6	67.10	48.5	67.81	69.40	-34	73,617	-0.05%
2023/05/31	35.2	66.48	37	66.51	66.70	-1.8	71,367	0.00%
2023/05/30	40.6	67.85	19.3	67.21	66.30	21.3	66,044	0.03%
2023/05/29	67.4	67.99	74.3	67.43	68.00	-6.9	63,640	-0.01%
2023/05/26	141.3	65.08	118.1	66.13	65.00	23.2	60,859	0.04%	大買/大賣/
2023/05/25	19.1	60.09	32.6	60.55	61.70	-13.5	56,693	-0.02%
2023/05/24	5.2	55.23	13.5	55.60	56.10	-8.3	53,445	-0.02%
2023/05/23	12.1	53.43	13.1	53.53	53.60	-1	51,926	0.00%
2023/05/22	2.1	52.79	11.1	52.74	52.70	-9	50,829	-0.02%
2023/05/19	26.2	51.99	36.6	52.19	53.20	-10.4	49,902	-0.02%
2023/05/18	14.2	50.98	31.4	50.84	50.60	-17.3	48,118	-0.04%
2023/05/17	2.2	49.31	78.2	49.50	49.45	-76	46,770	-0.16%
2023/05/16	1	47.90	1	49.00	48.45	0	45,829	0.00%
2023/05/15	18.2	48.71	4.3	49.24	48.50	13.9	44,747	0.03%
2023/05/12	37.3	46.65	53.2	48.48	50.10	-15.9	43,504	-0.04%
2023/05/11	3.1	47.78	4	47.79	47.50	-0.9	40,848	0.00%
2023/05/10	91.1	48.36	1	48.00	48.10	90.1	40,176	0.22%
2023/05/09	5.1	48.57	128.5	49.95	50.00	-123.4	39,277	-0.31%	大賣/鉅額交易
2023/05/08	103.3	50.82	111.2	50.07	49.90	-7.9	38,509	-0.02%	大買/大賣/
2023/05/05	1	49.70	3	49.25	49.15	-2	37,793	-0.01%
2023/05/04	13	48.17	17	49.05	49.55	-4	37,416	-0.01%
2023/05/03	26	49.19	16	48.91	48.95	10	36,729	0.03%
2023/05/02	21.4	49.08	50.6	49.41	50.10	-29.2	36,394	-0.08%
2023/04/28	6	46.27	10	46.07	46.50	-4	35,295	-0.01%
2023/04/27	14	45.28	37.2	46.06	46.00	-23.2	34,667	-0.07%
2023/04/26	18.2	44.42	39	44.53	45.00	-20.9	33,828	-0.06%
2023/04/25	46	44.10	11	44.48	43.70	35	32,985	0.11%
2023/04/24	9.3	45.67	26.4	46.22	46.20	-17.1	31,630	-0.05%
2023/04/21	18	44.29	17.1	44.42	44.50	0.9	30,785	0.00%
2023/04/20	16	45.73	1.1	45.50	45.80	14.9	29,599	0.05%
2023/04/19	29.3	45.15	68.2	46.00	45.65	-38.9	28,817	-0.13%
2023/04/18	27.1	43.64	7	43.62	43.45	20.1	27,272	0.07%
2023/04/17	3	44.05	5	44.55	44.20	-2	26,654	-0.01%
2023/04/14	9.3	44.04	8	44.88	43.95	1.3	26,180	0.00%
2023/04/13	27.1	44.76	8	44.59	44.45	19.1	25,236	0.08%
2023/04/12	81.3	44.57	120.2	44.87	45.15	-38.9	24,386	-0.16%	大賣/
2023/04/11	32.2	43.53	24.3	43.64	43.45	7.9	23,306	0.03%
2023/04/10	11.3	42.74	27.2	42.18	43.40	-15.9	22,753	-0.07%
2023/04/07	20	40.68	12	40.64	40.60	8	21,414	0.04%
2023/04/06	2.1	40.79	2.1	41.38	41.40	0	20,966	0.00%
2023/03/31	11.1	41.53	25	41.39	41.85	-13.9	20,410	-0.07%
2023/03/30	15.2	40.99	17	41.33	41.60	-1.8	19,804	-0.01%
2023/03/29	6.1	39.41	3.2	39.58	39.55	2.9	18,541	0.02%
2023/03/28	11	39.66	12	39.61	39.40	-1	18,323	-0.01%
2023/03/27	9	40.74	12	40.95	41.20	-3	18,137	-0.02%
2023/03/24	25.3	39.36	180	39.60	40.00	-154.7	17,776	-0.87%	大賣/鉅額交易
2023/03/23	145	39.34	22	38.79	39.65	123	16,814	0.73%	大買/鉅額交易
2023/03/22	61	38.11	74.3	38.13	38.20	-13.3	15,790	-0.08%
2023/03/21	25	37.48	38	37.32	37.55	-13	15,307	-0.08%
2023/03/20	3.3	35.59	24.1	35.52	35.90	-20.8	14,354	-0.14%
2023/03/17	0	0.00	4	34.96	34.95	-4	14,196	-0.03%
2023/03/16	1	34.60	5.2	34.51	34.55	-4.2	13,982	-0.03%
2023/03/15	0.1	34.40	14	34.45	34.50	-13.9	13,837	-0.10%
2023/03/14	2	33.63	0	0.00	33.55	2	13,442	0.01%
2023/03/13	3	33.30	4	33.20	33.65	-1	13,450	-0.01%
2023/03/09	12	33.90	4	33.88	33.95	8	13,293	0.06%
2023/03/08	7	33.46	3.3	33.83	33.80	3.7	13,102	0.03%
2023/03/07	0	0.00	10	33.09	33.15	-10	12,831	-0.08%
2023/03/03	0	0.00	0.4	32.45	32.65	-0.4	12,665	0.00%
2023/03/02	2	32.28	2	32.20	32.35	0	12,673	0.00%
2023/03/01	17.3	32.33	2	32.58	32.55	15.3	12,625	0.12%
2023/02/24	7	32.84	41.1	33.06	33.15	-34.1	12,354	-0.28%
2023/02/23	0	0.00	20.3	32.12	32.20	-20.3	11,845	-0.17%
2023/02/22	0	0.00	1	31.60	31.75	-1	11,623	-0.01%
2023/02/17	0	0.00	5	31.57	31.65	-5	11,955	-0.04%
2023/02/15	0	0.00	1	31.60	31.80	-1	12,205	-0.01%
2023/02/13	0	0.00	11.7	31.68	31.70	-11.7	12,208	-0.10%
2023/02/10	2	31.28	0	0.00	31.20	2	12,266	0.02%
2023/02/09	3	31.60	0	0.00	31.80	3	12,478	0.02%
2023/02/08	1	31.90	1	31.90	31.90	0	12,584	0.00%
2023/02/07	0	0.00	1	31.90	31.95	-1	12,556	-0.01%
2023/02/06	0	0.00	4	31.90	31.95	-4	12,536	-0.03%
2023/02/03	0	0.00	2	31.83	31.95	-2	12,466	-0.02%
2023/02/02	0	0.00	7.7	31.74	31.80	-7.7	12,352	-0.06%
2023/02/01	0	0.00	6	31.34	31.40	-6	12,154	-0.05%
2023/01/31	7.3	31.35	0	0.00	31.50	7.3	12,085	0.06%
2023/01/30	0	0.00	5.1	31.08	31.20	-5.1	11,639	-0.04%
2023/01/17	0	0.00	1	30.20	30.20	-1	11,224	-0.01%
2023/01/16	0	0.00	4	30.15	30.10	-4	11,192	-0.04%
2023/01/12	1	30.25	0	0.00	30.10	1	11,461	0.01%
2023/01/10	0	0.00	1	30.10	30.15	-1	11,454	-0.01%
2023/01/09	1	29.90	0.2	29.78	30.00	0.9	11,397	0.01%
2022/12/29	0.1	29.20	0	0.00	29.45	0.1	11,320	0.00%
2022/12/22	0	0.00	19	30.17	30.15	-19	11,599	-0.16%
2022/12/21	0	0.00	1	30.25	30.05	-1	11,359	-0.01%
2022/12/20	0	0.00	5	30.40	30.10	-5	11,021	-0.05%
2022/12/19	1	30.15	93	30.39	30.50	-92	10,535	-0.87%
2022/12/16	0	0.00	13	29.90	30.00	-13	9,847	-0.13%
2022/12/15	0	0.00	7.1	29.19	29.30	-7.1	9,325	-0.08%
2022/12/14	0	28.80	4	29.06	29.15	-4	9,391	-0.04%
2022/12/13	1	28.95	0.2	28.90	28.90	0.8	9,446	0.01%
2022/12/12	0	0.00	10	28.15	28.50	-10	9,340	-0.11%
2022/12/09	0	0.00	2.2	28.13	28.40	-2.2	9,552	-0.02%
2022/12/08	1	27.60	0	0.00	27.80	1	9,404	0.01%
2022/12/07	10	27.25	0	0.00	27.30	10	9,349	0.11%
2022/12/05	1	27.45	0	0.00	27.35	1	9,314	0.01%
2022/12/02	0	0.00	10	27.55	27.60	-10	9,291	-0.11%
2022/12/01	0	0.00	1	27.45	27.50	-1	9,279	-0.01%
2022/11/30	1.2	27.43	0	0.00	27.65	1.2	9,253	0.01%
2022/11/29	0	0.00	1	27.45	27.65	-1	9,274	-0.01%
2022/11/28	10	27.10	0	0.00	27.10	10	9,222	0.11%
2022/11/25	0	0.00	5	27.40	27.25	-5	9,273	-0.05%
2022/11/24	5	27.30	0	0.00	27.35	5	9,309	0.05%
2022/11/17	0	0.00	5	27.77	27.95	-5	9,526	-0.05%
2022/11/14	0	0.00	10	27.55	27.50	-10	9,287	-0.11%
2022/11/11	2	27.25	2	27.55	27.50	0	9,163	0.00%
2022/11/09	0	0.00	1	27.20	27.35	-1	9,062	-0.01%
2022/11/07	1	27.00	1.1	26.79	26.80	-0.1	8,928	0.00%
2022/11/04	8.1	25.31	0	0.00	25.35	8.1	8,804	0.09%
2022/11/03	1	25.90	0	0.00	25.80	1	8,643	0.01%
2022/10/26	0	0.00	3	25.90	25.85	-3	9,207	-0.03%
2022/10/21	0	0.00	2	26.15	26.10	-2	9,298	-0.02%
2022/10/20	1	25.75	0	0.00	26.35	1	9,352	0.01%
2022/10/17	0	0.00	2.3	26.37	26.60	-2.3	8,831	-0.03%
2022/10/14	1	26.50	1	26.50	26.55	0	8,746	0.00%
2022/10/13	0	0.00	5	26.50	26.50	-5	8,757	-0.06%
2022/10/07	1	26.80	0	0.00	26.80	1	8,691	0.01%
2022/10/05	22	27.16	0	0.00	27.10	22	8,782	0.25%
2022/10/04	0	0.00	1	27.00	27.10	-1	8,827	-0.01%
2022/09/30	1	26.70	0	0.00	26.55	1	8,859	0.01%
2022/09/29	0	0.00	1	27.40	27.35	-1	8,855	-0.01%
2022/09/26	11	26.94	0	0.00	26.95	11	9,479	0.12%
2022/09/23	0	0.00	1	27.25	27.25	-1	9,602	-0.01%
2022/09/22	1	27.45	0	0.00	27.25	1	9,861	0.01%
2022/09/21	1	27.40	0	0.00	27.40	1	9,831	0.01%
2022/09/20	0	0.00	10	27.65	27.80	-10	9,690	-0.10%
2022/09/19	0	0.00	10	27.30	27.55	-10	9,452	-0.11%
2022/09/16	12	27.08	0	0.00	27.35	12	9,314	0.13%
2022/09/15	0.1	27.60	0	0.00	27.35	0.1	9,093	0.00%
2022/09/13	0	0.00	1	27.60	27.65	-1	9,082	-0.01%
2022/09/12	0	0.00	10	27.35	27.40	-10	9,175	-0.11%
2022/09/08	0.1	26.70	0	0.00	27.20	0.1	9,338	0.00%
2022/09/06	1	26.85	0	0.00	26.95	1	9,343	0.01%
2022/08/29	0.2	27.45	0	0.00	27.35	0.2	9,085	0.00%
2022/08/26	1.2	28.01	0	0.00	28.05	1.2	9,017	0.01%
2022/08/25	2	27.80	10	27.95	27.95	-8	9,016	-0.09%
2022/08/24	1	27.85	0	0.00	27.85	1	9,036	0.01%
2022/08/22	1	28.15	1	28.40	28.20	0	9,079	0.00%
2022/08/19	0.1	28.30	5	28.47	28.50	-4.9	9,069	-0.05%
2022/08/18	0	0.00	1	28.20	28.35	-1	9,070	-0.01%
2022/08/17	5	28.10	5	28.29	28.35	0	9,096	0.00%
2022/08/15	4	28.18	0	0.00	27.90	4	9,039	0.04%
2022/08/12	1	28.45	2	28.50	28.65	-1	8,959	-0.01%
2022/08/11	0	0.00	1	28.35	28.40	-1	8,965	-0.01%
2022/08/10	1	28.00	5	28.10	28.15	-4	8,842	-0.05%
2022/08/09	0.2	27.80	3	27.87	28.00	-2.8	8,789	-0.03%
2022/08/08	0	0.00	0.3	27.45	27.65	-0.3	8,686	0.00%
2022/08/05	0	0.00	21	27.29	27.35	-21	8,636	-0.24%
2022/08/04	1	26.70	0	0.00	26.70	1	8,585	0.01%
2022/08/03	0	0.00	5	26.50	26.85	-5	8,611	-0.06%
2022/08/02	0	0.00	2	26.20	26.40	-2	8,779	-0.02%
2022/08/01	0.1	26.45	0	0.00	26.30	0.1	9,017	0.00%
2022/07/29	10.3	26.31	1	26.35	26.50	9.3	9,047	0.10%
2022/07/28	1	26.05	2	26.35	26.35	-1	9,031	-0.01%
2022/07/27	0	0.00	8.3	25.87	26.00	-8.3	8,975	-0.09%
2022/07/26	3	25.30	0	0.00	25.40	3	8,980	0.03%
2022/07/22	2	25.05	0.2	25.10	25.10	1.8	9,154	0.02%
2022/07/20	0.3	25.15	4	25.04	24.90	-3.7	9,412	-0.04%
2022/07/19	1	24.65	0	0.00	24.65	1	9,608	0.01%
2022/07/18	3.1	24.47	2	24.45	24.50	1.1	9,641	0.01%
2022/07/15	0	0.00	1	24.10	24.45	-1	9,614	-0.01%
2022/07/14	0	0.00	7	24.40	24.30	-7	9,570	-0.07%
2022/07/13	7	24.05	0	0.00	23.95	7	9,570	0.07%
2022/07/12	1	23.85	0	0.00	23.95	1	9,525	0.01%
2022/07/11	1	24.60	0.1	24.65	24.45	0.9	9,411	0.01%
2022/07/08	3	24.02	0	0.00	24.05	3	9,294	0.03%
2022/07/07	2	23.43	0	0.00	23.60	2	9,233	0.02%
2022/07/06	11.3	23.42	1	23.90	23.40	10.3	9,172	0.11%
2022/07/05	5	26.03	0	0.00	26.25	5	8,734	0.06%
2022/07/04	26	26.40	0	0.00	26.30	26	8,555	0.30%
2022/07/01	15	26.51	1	26.65	26.35	14	8,570	0.16%
2022/06/30	11	26.83	0	0.00	26.70	11	8,398	0.13%
2022/06/28	1	28.40	1	28.40	28.30	0	8,119	0.00%
2022/06/27	3.1	28.50	3	28.45	28.45	0.1	8,146	0.00%
2022/06/23	1	28.10	0	0.00	28.15	1	8,119	0.01%
2022/06/22	3	28.60	3	28.55	28.55	0	8,101	0.00%
2022/06/21	2	28.75	0	0.00	28.75	2	8,161	0.02%
2022/06/20	0	0.00	2	28.55	28.20	-2	8,198	-0.02%
2022/06/17	1	28.30	0	0.00	28.95	1	8,162	0.01%
2022/06/13	0	0.00	0.5	28.50	28.45	-0.5	8,367	-0.01%
2022/06/08	0	0.00	1	28.60	28.65	-1	8,456	-0.01%
2022/06/07	0	0.00	2	28.60	28.55	-2	8,551	-0.02%
2022/06/02	0	0.00	2	28.80	28.80	-2	8,880	-0.02%
2022/06/01	0	0.00	1	28.65	28.60	-1	9,181	-0.01%
2022/05/31	2	28.40	0	0.00	28.40	2	9,331	0.02%
2022/05/27	0	0.00	2	27.65	27.65	-2	9,786	-0.02%
2022/05/25	1.2	27.43	0	0.00	27.25	1.2	14,865	0.01%
2022/05/23	1	27.50	0	0.00	27.60	1	16,041	0.01%
2022/05/20	1	27.90	0	0.00	27.80	1	16,292	0.01%
2022/05/19	1	27.75	2	27.80	28.05	-1	16,453	-0.01%
2022/05/18	3	27.82	0	0.00	27.85	3	16,634	0.02%
2022/05/17	1	27.85	0	0.00	27.85	1	16,654	0.01%
2022/05/12	2.3	27.02	0	27.15	27.00	2.2	17,210	0.01%
2022/05/11	1	27.35	0	0.00	27.30	1	17,331	0.01%
2022/05/10	5	27.20	1	27.00	27.40	4	17,953	0.02%
2022/05/09	5	27.70	0	0.00	27.70	5	18,037	0.03%
2022/05/06	12	28.80	0	0.00	29.05	12	18,036	0.07%
2022/05/05	0	29.05	6	29.06	29.15	-6	18,217	-0.03%
2022/04/29	0.1	28.55	0	0.00	28.50	0.1	19,259	0.00%
2022/04/28	3	28.20	0	0.00	28.40	3	19,548	0.02%
2022/04/27	7	28.32	1	28.55	28.25	6	20,025	0.03%
2022/04/25	4	28.73	0	0.00	28.60	4	20,981	0.02%
2022/04/22	0	0.00	2	29.15	29.10	-2	20,926	-0.01%
2022/04/21	3	29.30	0	0.00	29.30	3	20,976	0.01%
2022/04/20	2	29.30	0	0.00	29.15	2	21,222	0.01%
2022/04/19	1	29.30	0	0.00	29.25	1	21,442	0.00%
2022/04/15	20	29.30	0	0.00	29.40	20	21,712	0.09%
2022/04/13	7	29.24	0	0.00	29.40	7	21,823	0.03%
2022/04/12	1	29.00	1	29.05	29.00	0	21,825	0.00%
2022/04/08	1	29.15	5	29.30	29.15	-4	21,735	-0.02%
2022/04/07	4	29.63	1	29.45	29.25	3	21,684	0.01%
2022/03/31	0	0.00	6	30.00	29.75	-6	21,547	-0.03%
2022/03/30	1	30.00	10	29.95	29.85	-9	21,445	-0.04%
2022/03/29	3	29.85	0	0.00	29.80	3	21,425	0.01%
2022/03/28	0	0.00	2	29.90	29.95	-2	21,459	-0.01%
2022/03/25	1	29.90	0	0.00	29.85	1	21,537	0.00%
2022/03/24	1	29.65	0	0.00	29.70	1	21,579	0.00%
2022/03/23	15	29.85	0	0.00	29.80	15	21,573	0.07%
2022/03/22	0.1	30.10	0	0.00	30.00	0.1	21,462	0.00%
2022/03/21	10	30.05	3	30.07	30.05	7	21,350	0.03%
2022/03/17	2	29.50	0	0.00	29.60	2	21,161	0.01%
2022/03/16	2.1	29.25	0	0.00	29.50	2.1	20,999	0.01%
2022/03/15	9	29.56	1	29.45	29.35	8	20,977	0.04%
2022/03/14	2	29.70	0.2	29.65	29.65	1.8	20,942	0.01%
2022/03/10	2	29.40	0.2	29.45	29.45	1.8	20,969	0.01%
2022/03/09	10.1	28.85	0	0.00	28.80	10.1	20,932	0.05%
2022/03/08	0.1	29.15	0	0.00	28.95	0.1	20,708	0.00%
2022/03/07	4	28.93	6	28.96	28.90	-2	20,692	-0.01%
2022/03/04	2	29.35	0	0.00	29.50	2	20,859	0.01%
2022/03/03	3	29.40	0.1	29.50	29.50	2.9	20,771	0.01%
2022/03/02	3.3	29.26	2.2	29.31	29.35	1.1	20,565	0.01%
2022/03/01	9	29.43	0	0.00	29.35	9	20,298	0.04%
2022/02/25	5.4	29.35	6	29.51	29.40	-0.6	19,738	0.00%
2022/02/24	10	29.24	2	29.28	29.25	8	15,179	0.05%
2022/02/23	2	29.90	1	30.00	30.00	1	14,379	0.01%
2022/02/22	2.2	30.17	0	0.00	30.25	2.2	14,076	0.02%
2022/02/21	3	30.28	2	30.18	30.30	1	13,822	0.01%
2022/02/18	4	30.36	0	0.00	30.30	4	13,645	0.03%
2022/02/17	7	30.54	2	30.45	30.60	5	13,443	0.04%
2022/02/16	9	30.34	1	30.45	30.40	8	13,387	0.06%
2022/02/15	12	30.25	0.5	30.40	30.65	11.5	13,191	0.09%
2022/02/14	1	30.50	14	30.48	30.30	-13	12,885	-0.10%
2022/02/11	2	30.90	5	30.81	31.00	-3	12,731	-0.02%
2022/02/10	8.6	30.70	3	30.75	30.80	5.6	12,609	0.04%
2022/02/09	1	31.75	10	31.80	32.00	-9	12,229	-0.07%
2022/02/08	10	31.89	31	31.77	32.00	-21	12,001	-0.17%
2022/02/07	2	31.35	6.9	31.34	31.60	-4.9	11,987	-0.04%
2022/01/26	2	31.35	4	31.33	31.35	-2	11,803	-0.02%
2022/01/25	9	31.31	12	31.45	31.60	-3	11,590	-0.03%
2022/01/24	10.5	31.40	4	31.24	31.45	6.5	11,204	0.06%
2022/01/21	3	31.00	1	31.00	31.25	2	10,801	0.02%
2022/01/20	14	31.28	9	31.31	31.50	5	10,475	0.05%
2022/01/19	2	30.85	33	30.62	30.95	-31	9,896	-0.31%
2022/01/18	1	29.95	9	30.09	30.00	-8	8,844	-0.09%
2022/01/17	1	30.10	21	30.00	30.15	-20	8,720	-0.23%
2022/01/14	0	0.00	3	29.85	29.85	-3	8,630	-0.03%
2022/01/13	10	30.05	13	29.81	30.00	-3	8,751	-0.03%
2022/01/12	0	0.00	7	29.59	29.75	-7	8,633	-0.08%
2022/01/11	6	29.30	5	29.25	29.35	1	8,401	0.01%
2022/01/10	1	29.25	0	0.00	29.10	1	8,222	0.01%
2022/01/07	0	0.00	1	29.00	29.05	-1	8,195	-0.01%
2022/01/06	8.1	29.01	0	0.00	28.95	8.1	8,183	0.10%
2022/01/05	0.1	29.20	0	0.00	29.05	0.1	8,214	0.00%
2022/01/04	0	0.00	8.3	29.10	29.10	-8.3	8,331	-0.10%
2022/01/03	1	29.00	1	29.15	29.00	0	8,450	0.00%
2021/12/30	0.1	29.25	5	29.20	29.15	-4.9	8,766	-0.06%
2021/12/29	0	0.00	0.3	29.25	29.25	-0.3	8,830	0.00%
2021/12/28	1	29.20	0	0.00	29.20	1	8,874	0.01%
2021/12/27	0.1	29.10	17	29.10	29.20	-16.9	8,883	-0.19%
2021/12/24	0.1	29.10	0	0.00	29.10	0.1	8,970	0.00%
2021/12/22	2	29.00	4	29.00	28.95	-2	9,038	-0.02%
2021/12/21	1	29.00	1	29.15	28.95	0	8,999	0.00%
2021/12/20	1	28.85	1	28.95	28.90	0	8,949	0.00%
2021/12/17	2.1	28.85	0	0.00	28.85	2.1	8,894	0.02%
2021/12/16	0	0.00	1	28.85	29.05	-1	8,842	-0.01%
2021/12/15	1	28.95	0	0.00	29.00	1	8,920	0.01%
2021/12/14	5	28.95	0	0.00	29.00	5	9,055	0.06%
2021/12/13	1	29.35	10	29.40	29.00	-9	9,093	-0.10%
2021/12/10	0.1	29.20	0	0.00	29.25	0.1	9,183	0.00%
2021/12/09	1	29.00	2	29.20	29.15	-1	9,208	-0.01%
2021/12/07	2	29.15	2	29.25	29.35	0	9,211	0.00%
2021/12/06	1	29.20	0.4	29.15	29.30	0.6	9,161	0.01%
2021/12/02	0	0.00	1	29.30	29.15	-1	9,150	-0.01%
2021/12/01	0	0.00	1	29.30	29.30	-1	9,177	-0.01%
2021/11/30	10	29.35	10.1	29.85	28.60	-0.1	9,029	0.00%
2021/11/29	2	29.25	1	28.75	29.30	1	8,533	0.01%
2021/11/26	2	29.25	0	0.00	29.15	2	8,478	0.02%
2021/11/25	11	29.68	34.7	29.45	29.65	-23.7	8,556	-0.28%
2021/11/24	10	29.20	5	29.10	29.35	5	8,523	0.06%
2021/11/23	6	29.10	11	29.00	29.10	-5	8,519	-0.06%
2021/11/22	0	0.00	2	29.30	29.40	-2	8,569	-0.02%
2021/11/19	0	0.00	0.2	29.10	29.20	-0.2	8,606	0.00%
2021/11/18	8	28.78	1	28.75	28.80	7	8,619	0.08%
2021/11/17	3	28.87	0	0.00	28.80	3	8,680	0.03%
2021/11/16	0.2	29.00	0.5	28.85	29.05	-0.3	8,713	0.00%
2021/11/15	5	28.70	0	0.00	28.75	5	8,784	0.06%
2021/11/12	6	28.74	0	0.00	28.80	6	8,839	0.07%
2021/11/10	1	28.55	0	0.00	28.95	1	9,163	0.01%
2021/11/09	0	0.00	3	28.75	28.85	-3	9,297	-0.03%
2021/11/08	7.3	28.42	0	28.55	28.45	7.3	9,288	0.08%
2021/11/05	4	29.48	0	29.65	29.55	4	9,167	0.04%
2021/11/04	0	0.00	4.9	29.65	29.80	-4.9	9,214	-0.05%
2021/11/03	0	0.00	25	29.20	29.30	-25	9,028	-0.28%
2021/10/29	0	0.00	2	29.10	29.20	-2	9,619	-0.02%
2021/10/28	1.1	29.30	5	29.30	29.35	-3.9	9,800	-0.04%
2021/10/27	4.1	29.18	13	29.32	29.35	-9	9,985	-0.09%
2021/10/26	1	29.10	0	0.00	29.30	1	10,226	0.01%
2021/10/25	0	0.00	7	29.18	29.20	-7	10,286	-0.07%
2021/10/22	4	29.18	2	29.15	29.25	2	10,483	0.02%
2021/10/21	12.2	29.18	6.1	29.18	29.10	6.1	10,481	0.06%
2021/10/20	2	28.85	5	28.80	28.90	-3	10,426	-0.03%
2021/10/19	0	0.00	1	28.30	28.50	-1	10,454	-0.01%
2021/10/18	5	28.59	0	0.00	28.35	5	10,711	0.05%
2021/10/15	0	0.00	8	28.58	28.70	-8	12,208	-0.07%
2021/10/14	0	0.00	4	28.45	28.40	-4	12,692	-0.03%
2021/10/13	5	28.80	4	28.69	28.70	1	12,980	0.01%
2021/10/12	0	0.00	4	28.58	28.70	-4	13,135	-0.03%
2021/10/08	0	0.00	6	28.40	28.40	-6	13,243	-0.05%
2021/10/07	2	27.98	10.7	28.26	28.35	-8.7	13,279	-0.07%
2021/10/06	1.2	27.49	0	0.00	27.55	1.2	13,170	0.01%
2021/10/04	1	27.35	1	27.25	27.15	0	13,283	0.00%
2021/09/29	2	27.20	15	27.20	27.25	-13	13,541	-0.10%
2021/09/28	0	0.00	0	27.70	27.70	0	13,644	0.00%
2021/09/27	1	27.60	0	0.00	27.60	1	13,995	0.01%
2021/09/24	0	0.00	0	27.85	27.70	0	14,038	0.00%
2021/09/22	2	27.30	3	27.45	27.40	-1	14,101	-0.01%
2021/09/17	1	27.70	0	27.70	27.70	1	14,159	0.01%
2021/09/15	0	0.00	3	27.68	27.75	-3	14,166	-0.02%
2021/09/14	0	0.00	1	27.25	27.20	-1	14,033	-0.01%
2021/09/13	1.2	27.03	0	0.00	27.05	1.2	14,016	0.01%
2021/09/07	0	0.00	2	27.45	27.45	-2	14,376	-0.01%
2021/09/06	0	0.00	1	27.70	27.55	-1	14,502	-0.01%
2021/09/02	2	27.60	10	27.60	27.50	-8	14,725	-0.05%
2021/09/01	2	27.65	0	0.00	27.55	2	14,856	0.01%
2021/08/30	2.1	27.45	3	27.50	27.65	-0.9	14,854	-0.01%
2021/08/27	0.2	27.55	0	0.00	27.50	0.2	14,902	0.00%
2021/08/26	2	27.35	0	0.00	27.35	2	14,962	0.01%
2021/08/25	12	27.76	1	27.65	27.75	11	15,092	0.07%
2021/08/24	1	27.55	1	27.55	27.60	0	15,225	0.00%
2021/08/23	0	0.00	1	27.00	26.95	-1	15,310	-0.01%
2021/08/20	1.5	26.78	1	26.90	26.90	0.5	15,435	0.00%
2021/08/19	3	26.70	0	0.00	26.70	3	16,216	0.02%
2021/08/18	1	27.00	0	0.00	27.00	1	16,212	0.01%
2021/08/17	2	26.75	0	0.00	26.75	2	16,279	0.01%
2021/08/16	7	26.81	2	26.80	26.70	5	16,316	0.03%
2021/08/13	2	27.05	21	27.01	27.15	-19	16,292	-0.12%
2021/08/12	1	27.20	6	27.22	27.35	-5	16,283	-0.03%
2021/08/11	0	0.00	0.1	27.30	27.20	-0.1	16,355	0.00%
2021/08/10	0.2	27.20	0	0.00	27.20	0.2	16,448	0.00%
2021/08/09	0.1	27.45	1	27.30	27.30	-0.9	16,610	-0.01%
2021/08/06	16	27.39	12	27.58	27.70	4	16,679	0.02%
2021/08/05	1	27.15	0	0.00	27.10	1	16,561	0.01%
2021/08/04	4.1	27.26	2	27.30	27.30	2.1	16,863	0.01%
2021/08/03	5	27.18	0	0.00	27.40	5	17,018	0.03%
2021/08/02	9.2	27.50	1	27.60	27.60	8.2	17,057	0.05%
2021/07/30	20	27.92	0	0.00	27.75	20	16,996	0.12%
2021/07/29	4	28.00	0	0.00	28.00	4	16,936	0.02%
2021/07/28	12	27.89	1	28.10	28.05	11	17,088	0.06%
2021/07/26	1	28.25	0	28.20	28.10	1	17,603	0.01%
2021/07/23	2	28.10	0	0.00	28.10	2	17,588	0.01%
2021/07/22	9	28.11	1	28.50	28.20	8	17,556	0.05%
2021/07/21	47	28.19	2	28.00	28.05	45	17,414	0.26%
2021/07/20	4	31.33	0	0.00	31.20	4	16,072	0.02%
2021/07/19	11	31.64	0	0.00	31.65	11	15,731	0.07%
2021/07/16	4	31.76	1	31.80	31.75	3	15,823	0.02%
2021/07/15	11	32.02	0	0.00	31.95	11	15,840	0.07%
2021/07/13	26	32.37	2	32.60	32.20	24	15,830	0.15%
2021/07/12	2	32.65	1	32.70	32.65	1	15,761	0.01%
2021/07/09	0	0.00	1	32.75	32.70	-1	15,802	-0.01%
2021/07/08	1	33.00	6.6	33.04	32.80	-5.6	16,007	-0.03%
2021/07/07	6	32.70	3.1	32.76	32.75	2.9	16,035	0.02%
2021/07/06	1	32.70	5	32.46	32.70	-4	16,221	-0.02%
2021/07/05	1	32.50	13	32.54	32.55	-12	16,263	-0.07%
2021/07/02	25	32.34	28.3	31.85	32.35	-3.3	16,203	-0.02%
2021/07/01	6	31.23	14	31.28	31.05	-8	16,089	-0.05%
2021/06/30	21	31.00	0.2	31.00	31.00	20.8	16,096	0.13%
2021/06/29	1.3	30.71	0	30.85	30.75	1.3	16,144	0.01%
2021/06/28	0	30.85	0	0.00	30.80	0	16,267	0.00%
2021/06/25	1	30.90	3	30.97	30.80	-2	16,274	-0.01%
2021/06/24	2	30.48	0	0.00	30.40	2	16,354	0.01%
2021/06/23	4	30.40	1	30.30	30.40	3	16,487	0.02%
2021/06/22	0	0.00	1	30.50	30.40	-1	16,918	-0.01%
2021/06/18	1	30.90	0	0.00	30.65	1	18,194	0.01%
2021/06/17	10.1	30.86	0	0.00	30.60	10.1	18,405	0.05%
2021/06/16	2	30.88	4.1	30.61	30.60	-2.1	19,062	-0.01%
2021/06/15	3	30.30	0	0.00	30.15	3	19,614	0.02%
2021/06/11	2	30.18	0.2	30.30	30.15	1.8	19,612	0.01%
2021/06/10	1	30.05	13	30.10	30.25	-12	19,681	-0.06%
2021/06/09	8	30.23	0	0.00	30.20	8	19,730	0.04%
2021/06/07	1	30.50	0	0.00	30.55	1	19,818	0.01%
2021/06/04	2.1	30.86	1	30.90	30.95	1.1	19,841	0.01%
2021/06/03	15	31.27	0	0.00	31.25	15	19,870	0.08%
2021/06/02	9	31.51	1	31.40	31.35	8	19,923	0.04%
2021/06/01	4	31.46	5	31.35	31.40	-1	19,887	-0.01%
2021/05/31	1	30.65	4	30.68	30.75	-3	19,846	-0.02%
2021/05/28	0	0.00	8	30.49	30.55	-8	19,835	-0.04%
2021/05/27	2	29.58	0	0.00	29.55	2	19,905	0.01%
2021/05/26	10	29.80	4	29.83	29.70	6	19,518	0.03%
2021/05/25	4	29.60	1	29.70	29.55	3	19,581	0.02%
2021/05/24	0	0.00	0.3	29.30	29.30	-0.3	19,634	0.00%
2021/05/21	3	29.15	0	0.00	29.10	3	19,682	0.02%
2021/05/20	0	0.00	10	29.25	29.20	-10	19,584	-0.05%
2021/05/19	1	29.10	3	29.05	29.15	-2	19,594	-0.01%
2021/05/18	1	28.55	4.6	28.28	28.70	-3.6	19,648	-0.02%
2021/05/17	12	28.20	2	28.38	27.90	10	19,605	0.05%
2021/05/14	7.1	29.75	4	30.05	29.55	3.1	19,375	0.02%
2021/05/13	8	29.51	0	0.00	29.70	8	19,318	0.04%
2021/05/12	14	29.48	31	29.88	30.00	-17	19,135	-0.09%
2021/05/11	6	30.62	0	0.00	30.50	6	18,813	0.03%
2021/05/10	1	30.50	0	31.35	31.20	1	18,683	0.01%
2021/05/07	6	31.07	0	0.00	31.15	6	19,015	0.03%
2021/05/06	6	30.74	0	0.00	30.75	6	19,568	0.03%
2021/05/05	9	30.80	3.2	30.93	30.80	5.8	20,029	0.03%
2021/05/04	22	31.04	1	30.75	31.15	21	19,961	0.11%
2021/05/03	20	31.75	5	31.85	31.65	15	19,780	0.08%
2021/04/29	9.4	32.53	1	32.45	32.70	8.4	19,586	0.04%
2021/04/28	16	32.62	1	32.65	32.70	15	19,594	0.08%
2021/04/27	2	32.68	1	32.60	32.60	1	19,730	0.01%
2021/04/26	2	32.85	0	0.00	32.80	2	19,659	0.01%
2021/04/23	7	32.21	0	0.00	32.45	7	19,574	0.04%
2021/04/22	19.3	32.70	4	32.70	32.55	15.3	19,688	0.08%
2021/04/21	10	33.03	1	33.00	33.00	9	19,681	0.05%
2021/04/20	6	33.08	3	33.10	33.10	3	19,604	0.02%
2021/04/19	5.2	33.08	2	33.10	33.05	3.2	19,556	0.02%
2021/04/16	2	32.90	5	33.05	32.95	-3	19,469	-0.02%
2021/04/15	3	32.73	4	32.75	32.85	-1	19,541	-0.01%
2021/04/14	13.1	32.85	7	32.74	33.00	6.1	19,450	0.03%
2021/04/13	8	33.45	1	33.45	33.15	7	19,250	0.04%
2021/04/12	7.5	33.50	5	33.46	33.40	2.5	19,191	0.01%
2021/04/09	5	33.72	0	0.00	33.70	5	19,040	0.03%
2021/04/08	19	33.58	0	0.00	33.55	19	18,929	0.10%
2021/04/07	2	33.50	0	0.00	33.45	2	18,819	0.01%
2021/04/06	3	33.45	0	0.00	33.40	3	18,656	0.02%
2021/04/01	13	33.53	4	33.55	33.40	9	18,698	0.05%
2021/03/31	8	33.86	5	33.66	33.50	3	18,637	0.02%
2021/03/30	3	33.80	4	33.60	33.85	-1	18,519	-0.01%
2021/03/29	5	33.34	6.1	33.54	33.55	-1.1	18,451	-0.01%
2021/03/26	5	33.22	1	33.30	33.45	4	18,397	0.02%
2021/03/25	7.2	33.22	0.1	33.20	33.20	7.1	18,661	0.04%
2021/03/24	9.2	33.77	2	33.85	33.75	7.2	18,375	0.04%
2021/03/23	0	0.00	3.3	34.51	34.75	-3.3	17,678	-0.02%
2021/03/22	9	34.03	9.5	34.15	34.35	-0.5	17,445	0.00%
2021/03/19	13	33.96	5	33.98	33.85	8	17,615	0.05%
2021/03/18	0.3	33.80	13.1	33.85	33.85	-12.8	17,268	-0.07%
2021/03/17	4	32.61	7	32.63	32.65	-3	16,685	-0.02%
2021/03/15	7	32.59	9	32.73	32.60	-2	16,836	-0.01%
2021/03/12	2	32.38	6	32.54	32.40	-4	16,874	-0.02%
2021/03/11	0	0.00	1	32.20	32.25	-1	16,894	-0.01%
2021/03/10	2	32.10	10.3	32.30	32.10	-8.3	16,992	-0.05%
2021/03/09	0	0.00	7.6	31.83	32.00	-7.6	17,174	-0.04%
2021/03/08	1	31.80	0	0.00	31.80	1	17,336	0.01%
2021/03/05	4	31.10	1	31.45	31.65	3	17,400	0.02%
2021/03/04	1	31.05	1	31.10	31.35	0	17,900	0.00%
2021/03/03	5	31.25	0	0.00	31.40	5	17,975	0.03%
2021/03/02	4	31.59	0	0.00	31.35	4	17,826	0.02%
2021/02/26	7	31.44	2	31.60	32.00	5	17,634	0.03%
2021/02/25	1	31.95	10	31.95	31.70	-9	17,263	-0.05%
2021/02/24	6	31.99	16	32.09	31.90	-10	17,199	-0.06%
2021/02/23	2	31.68	2	31.75	31.80	0	17,047	0.00%
2021/02/22	17	31.30	21	31.38	31.30	-4	16,982	-0.02%
2021/02/19	3.4	30.87	3	30.80	31.15	0.4	17,001	0.00%
2021/02/18	3	30.83	0	0.00	30.80	3	17,007	0.02%
2021/02/17	2	31.03	0	0.00	31.00	2	17,080	0.01%
2021/02/04	5	30.80	5	30.85	30.75	0	17,281	0.00%
2021/02/03	4	30.95	9	31.12	31.10	-5	17,275	-0.03%
2021/02/02	15	31.24	14	31.26	31.15	1	17,264	0.01%
2021/02/01	12	30.87	0	0.00	31.10	12	17,212	0.07%
2021/01/29	14	31.78	7.4	31.95	31.25	6.6	17,075	0.04%
2021/01/28	17	32.29	226.2	32.51	32.70	-209.2	16,547	-1.26%	大賣/鉅額交易
2021/01/27	3	31.92	44	31.88	32.35	-41	15,969	-0.26%
2021/01/26	0	0.00	10	31.34	30.85	-10	15,400	-0.06%
2021/01/25	1	31.05	2	31.10	31.20	-1	15,324	-0.01%
2021/01/22	0	0.00	3	30.70	30.70	-3	15,169	-0.02%
2021/01/21	4	30.14	0	0.00	29.90	4	15,053	0.03%
2021/01/20	1.1	30.10	1	30.30	30.00	0.1	15,065	0.00%
2021/01/19	2	30.95	1	30.95	30.75	1	14,868	0.01%
2021/01/18	3	30.80	2	30.68	30.65	1	14,940	0.01%
2021/01/15	17	31.15	8	31.87	31.00	9	14,884	0.06%
2021/01/14	1	31.55	33	31.52	31.65	-32	14,880	-0.22%
2021/01/12	1	30.70	1	30.75	30.85	0	14,473	0.00%
2021/01/11	1	30.90	1	31.00	31.00	0	14,358	0.00%
2021/01/08	0	0.00	1	30.85	31.00	-1	14,310	-0.01%
2021/01/07	0	0.00	1	30.55	30.50	-1	14,310	-0.01%
2021/01/06	11	30.57	0.1	30.45	30.35	10.9	14,332	0.08%
2021/01/05	6	30.40	18	30.45	30.50	-12	14,261	-0.08%
2021/01/04	4	30.80	3	30.75	30.80	1	14,338	0.01%
2020/12/30	0	0.00	5	30.94	31.15	-5	14,284	-0.04%
2020/12/28	10	31.05	9.2	30.85	31.05	0.8	14,242	0.01%
2020/12/25	2	30.73	2	30.80	30.55	0	14,281	0.00%
2020/12/24	0	0.00	1	30.65	30.65	-1	14,304	-0.01%
2020/12/22	10	30.05	0.1	30.30	30.05	9.9	14,312	0.07%
2020/12/21	12	29.30	10.4	29.70	30.05	1.6	14,500	0.01%
2020/12/18	4.3	30.40	0	0.00	30.20	4.3	14,448	0.03%
2020/12/17	9	30.37	0	0.00	30.40	9	14,367	0.06%
2020/12/16	0	0.00	9	30.78	31.05	-9	14,155	-0.06%
2020/12/15	28.2	30.11	10	30.07	30.05	18.2	14,004	0.13%
2020/12/14	5	30.80	9	30.96	31.05	-4	13,637	-0.03%
2020/12/11	11	31.25	2	31.48	31.60	9	13,407	0.07%
2020/12/10	11.5	31.78	1.3	31.72	31.65	10.2	13,431	0.08%
2020/12/09	2	32.13	24	32.13	32.15	-22	13,358	-0.16%
2020/12/08	6	31.88	1	31.85	31.80	5	13,298	0.04%
2020/12/07	18	31.44	1	31.30	31.55	17	13,328	0.13%
2020/12/04	5	31.22	0	0.00	31.30	5	13,346	0.04%
2020/12/03	10	31.10	3	31.28	31.30	7	13,311	0.05%
2020/12/02	23	31.38	16.3	31.32	31.45	6.7	13,065	0.05%
2020/12/01	16	30.63	4	30.54	30.65	12	12,992	0.09%
2020/11/30	15	30.51	1	31.15	29.85	14	12,941	0.11%
2020/11/27	4	30.83	1	30.80	30.95	3	12,362	0.02%
2020/11/26	0	0.00	1.4	30.26	30.30	-1.4	12,214	-0.01%
2020/11/25	2	30.05	0	0.00	30.05	2	12,470	0.02%
2020/11/24	3	30.27	0	0.00	30.25	3	12,502	0.02%
2020/11/23	11	30.24	0	0.00	30.10	11	12,574	0.09%
2020/11/20	3	30.07	2	29.95	30.05	1	12,639	0.01%
2020/11/19	2	29.90	0	0.00	29.95	2	13,095	0.02%
2020/11/18	8	30.08	0	0.00	30.15	8	13,270	0.06%
2020/11/17	100	30.50	14	30.14	30.30	86	13,303	0.65%
2020/11/16	0	0.00	2	30.25	30.40	-2	13,666	-0.01%
2020/11/13	2.3	30.23	16	30.07	30.30	-13.7	13,937	-0.10%
2020/11/12	1	29.15	0	0.00	29.20	1	13,711	0.01%
2020/11/11	1	29.00	2	29.35	29.45	-1	13,805	-0.01%
2020/11/10	2	29.45	1	29.40	29.15	1	13,896	0.01%
2020/11/09	100	29.25	1	29.40	29.50	99	14,204	0.70%
2020/11/05	3	29.20	3	29.25	29.10	0	14,507	0.00%
2020/11/04	0	0.00	6	29.03	29.00	-6	14,677	-0.04%
2020/11/03	3	28.67	1	28.75	28.75	2	14,804	0.01%
2020/11/02	8	28.27	1	28.20	28.35	7	14,923	0.05%
2020/10/30	5	28.63	3	28.65	28.50	2	15,195	0.01%
2020/10/29	0	0.00	1.1	28.80	28.70	-1.1	15,516	-0.01%
2020/10/28	3	29.47	0	0.00	29.15	3	15,648	0.02%
2020/10/27	0.1	29.15	1	29.00	29.00	-0.9	15,788	-0.01%
2020/10/26	11	29.45	10	29.45	29.30	1	15,965	0.01%
2020/10/23	11	28.95	30	28.85	28.85	-19	15,965	-0.12%
2020/10/22	0	0.00	10	28.45	28.75	-10	16,121	-0.06%
2020/10/20	1	28.80	1	29.05	28.95	0	16,591	0.00%
2020/10/19	0	0.00	10.1	28.70	28.80	-10.1	17,134	-0.06%
2020/10/16	0	0.00	2	29.05	28.80	-2	17,377	-0.01%
2020/10/15	21	29.65	2	29.63	29.10	19	17,940	0.11%
2020/10/14	0	0.00	1	29.10	29.05	-1	18,796	-0.01%
2020/10/13	11	28.50	0	28.80	28.70	11	19,194	0.06%
2020/10/12	9	28.96	1	28.95	28.85	8	19,999	0.04%
2020/10/08	8	29.64	0	0.00	29.70	8	20,058	0.04%
2020/10/07	5	29.42	0	0.00	29.35	5	20,337	0.02%
2020/10/06	0	0.00	1	29.70	29.75	-1	20,617	0.00%
2020/10/05	1	30.00	5	30.05	29.55	-4	20,907	-0.02%
2020/09/30	0	0.00	7	30.08	29.80	-7	21,182	-0.03%
2020/09/29	0	0.00	0.2	29.40	29.40	-0.2	21,694	0.00%
2020/09/28	2	29.55	1	29.70	29.70	1	22,677	0.00%
2020/09/25	1.2	29.06	5	29.21	29.15	-3.8	23,163	-0.02%
2020/09/24	33	29.19	0	0.00	28.85	33	23,278	0.14%
2020/09/23	2	29.88	0	0.00	29.95	2	23,293	0.01%
2020/09/21	1	29.55	0	0.00	29.50	1	23,384	0.00%
2020/09/18	2	29.75	0	0.00	29.85	2	23,772	0.01%
2020/09/17	2	29.63	0	0.00	29.65	2	24,067	0.01%
2020/09/16	3	30.27	4	30.31	30.10	-1	24,572	0.00%
2020/09/15	6	29.75	0	0.00	29.75	6	24,802	0.02%
2020/09/14	5	29.80	5	30.05	30.10	0	25,480	0.00%
2020/09/11	8	29.91	0	0.00	29.90	8	26,124	0.03%
2020/09/10	11	30.00	45	30.00	29.80	-34	26,381	-0.13%
2020/09/09	4	30.06	1	30.20	30.45	3	26,211	0.01%
2020/09/08	9	30.73	1	30.85	30.70	8	26,220	0.03%
2020/09/07	7	31.32	0	0.00	31.30	7	26,257	0.03%
2020/09/04	3	30.78	3	31.18	31.75	0	26,490	0.00%
2020/09/03	5	31.86	0	0.00	31.70	5	26,531	0.02%
2020/09/02	4	32.09	0	0.00	32.25	4	26,768	0.01%
2020/09/01	8	31.91	2.6	32.18	32.35	5.4	26,957	0.02%
2020/08/31	7	32.16	90	32.45	31.90	-83	26,976	-0.31%
2020/08/28	93	32.46	0	0.00	32.60	93	26,817	0.35%
2020/08/27	2	33.13	1	33.20	33.15	1	26,914	0.00%
2020/08/26	1	33.45	5	33.53	33.60	-4	26,905	-0.01%
2020/08/25	51	33.60	55	33.75	34.00	-4	26,848	-0.01%
2020/08/24	4	32.43	2	32.65	32.60	2	26,739	0.01%
2020/08/21	1	30.95	2	31.15	31.30	-1	26,576	0.00%
2020/08/20	14	30.94	14	30.84	30.90	0	26,599	0.00%
2020/08/19	14	32.68	17	32.99	32.40	-3	26,146	-0.01%
2020/08/18	3	34.05	1	33.90	33.90	2	25,677	0.01%
2020/08/17	7	34.44	0	0.00	34.50	7	25,642	0.03%
2020/08/14	6	35.08	1	34.75	34.75	5	25,563	0.02%
2020/08/13	13	34.88	9	35.13	34.85	4	25,531	0.02%
2020/08/12	0	0.00	5	34.37	34.70	-5	25,390	-0.02%
2020/08/11	4	34.26	1	34.00	34.00	3	25,355	0.01%
2020/08/10	3	34.50	2	34.15	34.50	1	25,399	0.00%
2020/08/07	0	0.00	5	35.00	34.90	-5	25,411	-0.02%
2020/08/06	2	34.70	13	34.72	34.95	-11	25,295	-0.04%
2020/08/05	3	35.60	18	34.94	34.90	-15	25,235	-0.06%
2020/08/04	1	34.95	13	34.85	35.00	-12	24,978	-0.05%
2020/08/03	1	33.70	0	0.00	33.85	1	24,798	0.00%
2020/07/31	17	34.95	4	34.76	34.50	13	24,671	0.05%
2020/07/30	8	34.31	7	34.45	34.60	1	24,446	0.00%
2020/07/29	1	33.85	0	0.00	33.80	1	24,306	0.00%
2020/07/28	3	33.75	21	33.63	33.25	-18	24,304	-0.07%
2020/07/27	1	33.65	0	0.00	33.25	1	24,479	0.00%
2020/07/24	24	34.22	2	34.55	34.10	22	24,440	0.09%
2020/07/23	2	35.65	7	35.49	35.60	-5	23,976	-0.02%
2020/07/22	0	0.00	11	34.21	34.25	-11	23,476	-0.05%
2020/07/21	32	34.10	43	34.00	33.90	-11	23,295	-0.05%
2020/07/20	33.2	32.84	6	32.77	32.95	27.2	22,719	0.12%
2020/07/17	39	35.88	5	35.60	35.80	34	21,717	0.16%
2020/07/16	3	35.52	6	35.26	36.00	-3	21,458	-0.01%
2020/07/15	1	34.05	1	34.85	34.05	0	20,700	0.00%
2020/07/14	2	33.70	0	0.00	34.10	2	20,543	0.01%
2020/07/13	1	33.25	4	33.85	34.20	-3	20,361	-0.01%
2020/07/10	6	32.68	2	32.83	32.55	4	20,175	0.02%
2020/07/09	5.2	33.86	3.3	33.72	33.40	1.9	20,251	0.01%
2020/07/08	6	33.16	16	33.30	33.45	-10	19,957	-0.05%
2020/07/07	17	35.14	2	34.40	34.50	15	19,252	0.08%
2020/07/06	12	38.25	17.9	38.05	38.65	-5.9	18,297	-0.03%
2020/07/03	0	0.00	0	37.00	37.20	0	17,841	0.00%
2020/07/02	5	36.82	5.2	37.24	37.15	-0.2	17,796	0.00%
2020/07/01	0	0.00	4.1	36.62	36.80	-4.1	17,701	-0.02%
2020/06/30	3.1	36.02	6	36.02	35.80	-2.9	17,522	-0.02%
2020/06/29	4	35.53	0	0.00	35.65	4	17,474	0.02%
2020/06/24	14	36.17	6	36.06	35.65	8	17,243	0.05%
2020/06/23	3	35.95	14	35.72	36.00	-11	17,191	-0.06%
2020/06/22	2	34.80	6.1	34.89	34.80	-4.1	17,223	-0.02%
2020/06/19	0	0.00	7.2	34.85	34.65	-7.2	16,876	-0.04%
2020/06/18	3	34.00	17.2	33.80	34.00	-14.2	16,268	-0.09%
2020/06/17	0	0.00	14	31.85	32.25	-14	15,614	-0.09%
2020/06/16	0	0.00	5.2	31.45	31.45	-5.2	15,581	-0.03%
2020/06/15	13	31.20	0	0.00	31.10	13	15,850	0.08%
2020/06/12	0	0.00	9	29.96	30.70	-9	15,963	-0.06%
2020/06/11	1	30.70	0	0.00	30.65	1	16,131	0.01%
2020/06/10	2	31.48	5.2	31.45	31.45	-3.2	16,046	-0.02%
2020/06/09	0	0.00	10.1	31.23	31.15	-10.1	16,115	-0.06%
2020/06/08	11	30.03	10.9	30.22	30.45	0.1	16,095	0.00%
2020/06/05	1	29.80	1	29.95	29.80	0	15,920	0.00%
2020/06/04	0	0.00	31	29.80	29.85	-31	15,885	-0.20%
2020/06/03	0	0.00	7	29.54	29.55	-7	15,994	-0.04%
2020/06/02	4.1	29.17	5	29.21	29.15	-0.9	15,975	-0.01%
2020/06/01	1	28.90	2.2	28.94	29.00	-1.2	15,911	-0.01%
2020/05/29	1	28.30	0	0.00	28.60	1	15,862	0.01%
2020/05/28	1	28.45	8	28.76	28.50	-7	15,593	-0.04%
2020/05/27	1	28.40	13	28.41	28.60	-12	15,671	-0.08%
2020/05/26	3	28.20	12	28.27	28.20	-9	15,660	-0.06%
2020/05/25	0	0.00	5	27.92	28.20	-5	15,661	-0.03%
2020/05/22	0	0.00	32.1	28.26	28.40	-32.1	15,642	-0.21%
2020/05/21	2	28.30	1	28.35	28.35	1	15,516	0.01%
2020/05/20	6	28.49	15	28.45	28.15	-9	15,471	-0.06%
2020/05/19	6	28.13	74	28.04	28.30	-68	15,304	-0.44%
2020/05/18	23	27.51	2	27.50	27.55	21	15,109	0.14%
2020/05/15	0	0.00	2	28.18	28.10	-2	14,963	-0.01%
2020/05/14	0	0.00	44	27.96	27.95	-44	14,826	-0.30%
2020/05/13	21	27.55	0	0.00	27.55	21	14,627	0.14%
2020/05/12	4	27.58	0	0.00	27.50	4	14,527	0.03%
2020/05/11	1.2	27.88	2	27.90	27.80	-0.8	14,438	-0.01%
2020/05/08	1	27.40	5.2	27.35	27.45	-4.2	14,348	-0.03%
2020/05/07	2	27.75	1	27.75	27.70	1	14,148	0.01%
2020/05/06	3	27.73	0	0.00	27.80	3	14,116	0.02%
2020/05/05	37	27.89	0.3	27.75	27.75	36.7	14,084	0.26%
2020/05/04	23	27.84	2	27.63	27.85	21	14,076	0.15%
2020/04/30	71	27.99	10	27.85	28.25	61	14,023	0.43%
2020/04/29	11	27.56	5	27.33	27.70	6	13,812	0.04%
2020/04/28	0	0.00	10	26.75	26.90	-10	13,693	-0.07%
2020/04/27	0	0.00	1	26.35	26.50	-1	14,075	-0.01%
2020/04/23	1	25.90	0	0.00	26.00	1	14,093	0.01%
2020/04/22	0	0.00	2	25.25	25.55	-2	14,082	-0.01%
2020/04/21	7	25.43	0	0.00	25.30	7	14,140	0.05%
2020/04/20	0	0.00	3	26.10	26.00	-3	14,000	-0.02%
2020/04/17	6	26.19	2	26.05	26.05	4	13,943	0.03%
2020/04/16	3	26.25	0	0.00	26.20	3	13,857	0.02%
2020/04/15	1	26.45	0	0.00	26.50	1	13,799	0.01%
2020/04/14	4.4	26.65	11	26.71	26.70	-6.6	13,667	-0.05%
2020/04/13	0	0.00	2	25.50	25.65	-2	13,389	-0.01%
2020/04/09	3	25.25	0	0.00	25.05	3	13,461	0.02%
2020/04/08	11	25.19	0	0.00	25.10	11	13,400	0.08%
2020/04/07	2	25.40	1	25.35	25.20	1	13,319	0.01%
2020/04/06	6	25.13	3	25.17	25.15	3	13,189	0.02%
2020/04/01	3	24.35	4	24.46	24.40	-1	12,942	-0.01%
2020/03/31	3	24.15	9	24.17	24.50	-6	12,762	-0.05%
2020/03/30	0	0.00	3	23.75	23.85	-3	12,531	-0.02%
2020/03/27	4	23.99	11	23.87	23.75	-7	12,401	-0.06%
2020/03/26	23	24.35	1	23.85	24.00	22	12,097	0.18%
2020/03/24	0	0.00	3	21.10	21.10	-3	11,524	-0.03%
2020/03/23	3	19.43	0	0.00	19.20	3	11,424	0.03%
2020/03/20	1	20.05	1	20.50	20.40	0	11,436	0.00%
2020/03/19	3	18.90	10	19.08	18.65	-7	11,212	-0.06%
2020/03/18	5	20.58	0	0.00	20.10	5	10,953	0.05%
2020/03/13	8	22.08	8	22.04	23.00	0	10,808	0.00%
2020/03/12	2	23.18	2	23.70	23.65	0	10,546	0.00%
2020/03/11	2	24.90	0	0.00	24.70	2	10,399	0.02%
2020/03/10	3	24.52	4	24.91	25.05	-1	10,345	-0.01%
2020/03/09	7	25.43	0.5	25.45	25.30	6.5	10,423	0.06%
2020/03/06	23	26.28	0	0.00	26.25	23	10,701	0.21%
2020/03/04	0	0.00	3	27.25	27.20	-3	10,769	-0.03%
2020/03/03	0	0.00	2	27.00	26.90	-2	10,713	-0.02%
2020/03/02	1	26.50	0	0.00	26.55	1	10,732	0.01%
2020/02/27	2	27.50	0	0.00	27.05	2	10,841	0.02%
2020/02/26	1	26.95	1	27.25	27.10	0	10,759	0.00%
2020/02/18	0	0.00	8.2	27.56	27.85	-8.2	11,906	-0.07%
2020/02/17	5	27.72	20	27.95	27.60	-15	12,063	-0.12%
2020/02/14	0	0.00	5	28.41	28.30	-5	12,350	-0.04%
2020/02/12	0	0.00	3	28.22	28.25	-3	12,603	-0.02%
2020/02/10	4	27.91	6	27.85	27.95	-2	13,055	-0.02%
2020/02/05	1	27.80	0	0.00	27.80	1	13,831	0.01%
2020/02/03	1	26.80	2	26.93	27.00	-1	14,180	-0.01%
2020/01/31	4	27.45	0	0.00	27.25	4	14,150	0.03%
2020/01/30	5	27.23	11	27.17	27.20	-6	14,227	-0.04%
2020/01/20	0	0.00	12	29.31	29.40	-12	13,968	-0.09%
2020/01/17	0	0.00	1	29.20	29.30	-1	14,035	-0.01%
2020/01/16	0	0.00	1	28.75	28.90	-1	14,048	-0.01%
2020/01/15	0	0.00	4	29.14	28.90	-4	14,243	-0.03%
2020/01/14	8	28.49	0	0.00	28.85	8	14,230	0.06%
2020/01/13	2	28.75	0	0.00	28.75	2	14,328	0.01%
2020/01/09	0	0.00	1	28.40	28.70	-1	14,426	-0.01%
2020/01/08	1	28.00	0	0.00	28.10	1	14,552	0.01%
2020/01/07	5	28.30	1	28.25	28.50	4	14,568	0.03%
2020/01/02	3	28.47	0	0.00	28.40	3	14,707	0.02%
2019/12/31	1	28.35	2	28.30	28.35	-1	14,712	-0.01%
2019/12/30	4	28.68	6	28.55	28.60	-2	14,838	-0.01%
2019/12/27	5	28.90	0	0.00	28.90	5	14,891	0.03%
2019/12/25	1	29.35	0	0.00	29.10	1	15,064	0.01%
2019/12/24	12	29.04	1	29.10	28.70	11	15,224	0.07%
2019/12/23	2	29.45	1	29.40	29.15	1	15,260	0.01%
2019/12/19	2	29.65	5	29.70	29.75	-3	15,800	-0.02%
2019/12/18	2	29.80	19	29.80	29.85	-17	16,361	-0.10%
2019/12/17	2	29.60	2.2	29.63	29.80	-0.2	16,488	0.00%
2019/12/16	10	29.55	0	0.00	29.30	10	16,446	0.06%
2019/12/13	4	29.60	3	29.75	29.85	1	16,464	0.01%
2019/12/12	7	29.64	2.9	29.69	29.60	4.1	16,528	0.03%
2019/12/11	2	29.40	2	29.95	29.50	0	16,473	0.00%
2019/12/10	1	29.25	4	29.43	29.45	-3	16,087	-0.02%
2019/12/09	1	29.15	0	0.00	29.20	1	16,067	0.01%
2019/12/06	0	0.00	12.1	29.25	29.20	-12.1	16,193	-0.07%
2019/12/05	0	0.00	2	29.00	29.00	-2	16,010	-0.01%
2019/12/04	1	29.05	0	0.00	29.00	1	16,134	0.01%
2019/12/03	0	0.00	128	27.99	28.90	-128	16,043	-0.80%	大賣/鉅額交易
2019/12/02	3	27.95	4	27.51	27.80	-1	15,582	-0.01%
2019/11/29	26	27.82	7	27.91	27.70	19	15,501	0.12%
2019/11/28	14	28.61	0	0.00	28.55	14	15,398	0.09%
2019/11/27	2	28.55	0	0.00	29.00	2	15,720	0.01%
2019/11/26	3	28.75	4	28.90	28.90	-1	15,593	-0.01%
2019/11/25	3	29.10	4	28.80	28.95	-1	15,329	-0.01%
2019/11/22	10	29.25	1	29.15	29.20	9	15,395	0.06%
2019/11/21	5	28.96	0.2	29.00	29.10	4.8	15,428	0.03%
2019/11/20	4	29.39	10	29.40	29.40	-6	15,357	-0.04%
2019/11/19	3	29.20	5	29.07	29.25	-2	15,375	-0.01%
2019/11/18	2	28.90	5	29.00	29.00	-3	15,283	-0.02%
2019/11/15	1	28.95	21	28.97	28.65	-20	15,348	-0.13%
2019/11/14	2	28.40	14.4	28.40	28.45	-12.4	14,816	-0.08%
2019/11/13	0	0.00	31	28.32	28.15	-31	14,716	-0.21%
2019/11/12	9	27.88	3	27.87	27.80	6	14,432	0.04%
2019/11/11	10	27.95	6	28.20	27.90	4	14,370	0.03%
2019/11/08	9	27.80	58.4	28.26	28.35	-49.4	14,454	-0.34%
2019/11/07	7.5	27.42	0	0.00	27.40	7.5	14,066	0.05%
2019/11/06	16	27.13	5	27.22	27.25	11	13,955	0.08%
2019/11/05	19	28.01	6	27.98	27.85	13	13,638	0.10%
2019/11/04	0	0.00	33	28.35	28.40	-33	13,530	-0.24%
2019/11/01	3	28.03	0	27.85	28.00	3	13,342	0.02%
2019/10/31	3	27.60	59.1	27.81	27.95	-56.1	13,405	-0.42%
2019/10/30	1	27.15	10	27.27	27.45	-9	13,076	-0.07%
2019/10/29	5	27.44	25	27.38	27.40	-20	13,054	-0.15%
2019/10/28	9	27.89	7.1	27.68	27.80	1.9	12,961	0.01%
2019/10/25	4	27.39	1	27.30	27.50	3	12,842	0.02%
2019/10/24	14	27.26	0	0.00	27.35	14	12,854	0.11%
2019/10/23	20	27.10	24	27.15	27.20	-4	12,839	-0.03%
2019/10/22	0	0.00	2.4	26.89	26.85	-2.4	12,684	-0.02%
2019/10/21	2	26.60	2.4	26.57	26.70	-0.4	12,887	0.00%
2019/10/18	1	26.35	1	26.50	26.35	0	13,179	0.00%
2019/10/16	1	26.25	9.1	26.29	26.50	-8.1	13,844	-0.06%
2019/10/15	1	26.10	6	26.23	26.20	-5	13,844	-0.04%
2019/10/14	2	26.20	3.6	26.28	26.30	-1.6	13,859	-0.01%
2019/10/09	0	0.00	5	26.25	26.10	-5	13,797	-0.04%
2019/10/08	0	0.00	13.1	26.34	26.25	-13.1	13,737	-0.10%
2019/10/07	5	26.10	1	26.20	26.20	4	13,745	0.03%
2019/10/04	0	0.00	12	26.28	26.15	-12	13,782	-0.09%
2019/10/03	2	25.80	19	25.42	25.90	-17	13,608	-0.12%
2019/10/01	1	25.65	2	25.65	25.70	-1	13,533	-0.01%
2019/09/27	3	25.40	3	25.20	25.05	0	13,417	0.00%
2019/09/26	1	25.90	2	26.03	26.00	-1	13,272	-0.01%
2019/09/25	2.9	26.02	6.3	26.05	26.20	-3.4	13,181	-0.03%
2019/09/24	20	26.39	16	26.37	26.10	4	13,081	0.03%
2019/09/23	4	26.09	8	25.94	26.00	-4	12,571	-0.03%
2019/09/18	20	25.05	0	0.00	25.15	20	11,715	0.17%
2019/09/16	7	24.25	0	0.00	24.50	7	11,464	0.06%
2019/09/12	0	0.00	1	24.65	24.60	-1	11,424	-0.01%
2019/09/11	2	25.00	0	0.00	24.95	2	11,491	0.02%
2019/09/10	0	0.00	5	25.10	25.10	-5	11,467	-0.04%
2019/09/06	5	24.90	4.3	25.13	25.00	0.7	11,269	0.01%
2019/09/03	0	0.00	1	24.90	24.75	-1	11,124	-0.01%
2019/08/30	0	0.00	13.4	24.84	24.90	-13.4	11,450	-0.12%
2019/08/28	0	0.00	4	24.40	24.35	-4	11,218	-0.04%
2019/08/27	1	24.25	0	0.00	24.40	1	11,426	0.01%
2019/08/26	0	0.00	1	23.95	24.30	-1	12,069	-0.01%
2019/08/23	10	24.55	18	24.49	24.50	-8	11,948	-0.07%
2019/08/22	1	24.35	12	24.42	24.55	-11	11,966	-0.09%
2019/08/21	4	24.26	3	24.35	24.35	1	12,028	0.01%
2019/08/20	7	24.24	2	24.10	24.25	5	11,908	0.04%
2019/08/19	0	0.00	2	23.70	23.70	-2	11,779	-0.02%
2019/08/15	0	0.00	1	23.25	23.50	-1	11,715	-0.01%
2019/08/14	10	23.53	5	23.56	23.55	5	11,736	0.04%
2019/08/12	1	22.55	0	0.00	22.50	1	11,628	0.01%
2019/08/08	0	0.00	3	22.45	22.40	-3	11,803	-0.03%
2019/08/07	3	22.28	0	0.00	22.30	3	11,897	0.03%
2019/08/06	3	22.05	0	0.00	22.30	3	12,198	0.02%
2019/08/05	4	22.70	0	0.00	22.45	4	12,441	0.03%
2019/08/02	11	22.77	0	0.00	22.80	11	12,476	0.09%
2019/08/01	2	23.05	0	0.00	23.25	2	12,473	0.02%
2019/07/31	1	23.30	0	0.00	23.30	1	12,473	0.01%
2019/07/30	7	23.59	9	23.72	23.55	-2	12,454	-0.02%
2019/07/29	10	23.20	0	0.00	23.45	10	12,455	0.08%
2019/07/26	10	23.40	0	0.00	23.40	10	12,371	0.08%
2019/07/24	2	24.30	10	24.60	24.15	-8	12,430	-0.06%
2019/07/23	0	0.00	74	24.17	24.40	-74	12,412	-0.60%
2019/07/22	6.4	23.83	10	23.74	23.70	-3.6	12,132	-0.03%
2019/07/19	1	25.30	47.4	25.34	25.30	-46.4	11,735	-0.40%
2019/07/18	13	25.15	3	25.15	25.10	10	11,203	0.09%
2019/07/17	2.9	25.07	0	0.00	25.00	2.9	11,151	0.03%
2019/07/16	0	0.00	4	25.05	25.15	-4	11,174	-0.04%
2019/07/15	0	0.00	21	25.15	25.05	-21	11,285	-0.19%
2019/07/12	0	0.00	43	25.10	25.05	-43	11,573	-0.37%
2019/07/11	7	24.88	0	0.00	24.90	7	11,869	0.06%
2019/07/10	41	24.65	1	24.65	24.75	40	12,204	0.33%
2019/07/08	3	24.40	3	24.50	24.50	0	12,482	0.00%
2019/07/05	0	0.00	5	24.25	24.15	-5	12,679	-0.04%
2019/07/04	10	24.15	0	0.00	24.30	10	12,992	0.08%
2019/07/01	3.4	24.24	0	0.00	24.30	3.4	14,354	0.02%
2019/06/28	3	24.00	0	0.00	24.20	3	14,718	0.02%
2019/06/27	0	0.00	1	24.20	24.30	-1	14,990	-0.01%
2019/06/21	0	0.00	3	24.10	23.95	-3	18,037	-0.02%
2019/06/17	10	23.60	0	0.00	23.60	10	18,325	0.05%
2019/06/13	0	0.00	3.7	23.71	23.75	-3.7	18,569	-0.02%
2019/06/10	5	24.00	1	23.95	24.10	4	18,880	0.02%
2019/06/04	0	0.00	6	22.30	22.45	-6	18,383	-0.03%
2019/06/03	1	22.05	0	0.00	22.15	1	18,382	0.01%
2019/05/31	28.9	22.21	21	22.26	22.50	7.9	18,145	0.04%
2019/05/30	0	0.00	11	23.10	23.40	-11	17,344	-0.06%
2019/05/28	11	23.45	1	23.30	23.80	10	17,369	0.06%
2019/05/27	0.8	23.05	0	0.00	23.05	0.8	17,195	0.00%
2019/05/24	1.9	22.92	1	23.25	22.95	0.9	17,216	0.01%
2019/05/22	0	0.00	1	22.90	22.95	-1	17,059	-0.01%
2019/05/20	0	0.00	1	22.65	22.65	-1	16,949	-0.01%
2019/05/17	2	22.60	0.6	22.60	22.55	1.4	16,891	0.01%
2019/05/15	2	23.40	1	23.65	23.50	1	16,585	0.01%
2019/05/14	1	23.40	4	22.45	23.20	-3	16,539	-0.02%
2019/05/13	20	23.43	2	23.45	23.05	18	16,265	0.11%
2019/05/10	2	24.35	0	0.00	24.55	2	15,941	0.01%
2019/05/09	9	24.86	0	0.00	24.55	9	15,889	0.06%
2019/05/08	0	0.00	2	25.38	25.45	-2	15,766	-0.01%
2019/05/07	0	0.00	3.3	25.44	25.50	-3.3	15,905	-0.02%
2019/05/06	13	24.99	20	25.05	24.90	-7	16,503	-0.04%
2019/05/03	0	0.00	7	25.61	25.65	-7	16,426	-0.04%
2019/05/02	0	0.00	3	25.72	25.55	-3	16,404	-0.02%
2019/04/30	0	0.00	9	25.30	25.60	-9	16,271	-0.06%
2019/04/29	1	24.80	4	25.01	24.95	-3	16,103	-0.02%
2019/04/26	9	25.10	0	0.00	25.25	9	16,098	0.06%
2019/04/25	0	0.00	5	25.32	25.35	-5	16,093	-0.03%
2019/04/24	1	25.20	2	25.10	25.25	-1	16,042	-0.01%
2019/04/23	2	24.75	35.5	24.96	25.25	-33.5	16,059	-0.21%
2019/04/22	15	25.10	11	25.24	25.15	4	15,843	0.03%
2019/04/19	4	25.48	3	25.30	25.35	1	15,637	0.01%
2019/04/18	11	25.93	11	25.94	25.70	0	15,442	0.00%
2019/04/17	7.5	25.84	7	26.29	25.75	0.5	15,131	0.00%
2019/04/16	4	25.95	14	25.88	26.00	-10	14,747	-0.07%
2019/04/15	0	0.00	5.1	25.42	25.45	-5.1	14,327	-0.04%
2019/04/11	7	25.33	17.1	25.26	25.25	-10.1	13,960	-0.07%
2019/04/10	0	0.00	4	25.08	25.15	-4	13,627	-0.03%
2019/04/09	13	24.85	3	24.90	24.90	10	13,305	0.07%
2019/04/08	5	25.20	23	25.08	25.10	-18	12,986	-0.14%
2019/04/03	6	24.60	7	24.51	24.60	-1	12,377	-0.01%
2019/04/02	1	23.95	25	24.12	24.15	-24	11,849	-0.20%
2019/04/01	0	0.00	6	23.90	23.95	-6	11,455	-0.05%
2019/03/29	9	23.83	4	23.70	23.70	5	11,079	0.05%
2019/03/28	30.1	23.74	11	23.80	23.75	19.1	10,799	0.18%
2019/03/27	27	23.89	44	23.91	23.75	-17	10,385	-0.16%
2019/03/26	25	22.99	14.4	23.00	22.95	10.6	8,924	0.12%
2019/03/25	7	21.71	0	0.00	22.25	7	7,985	0.09%
2019/03/22	5	21.60	6	21.68	21.75	-1	7,552	-0.01%
2019/03/21	5	21.50	1	21.55	21.50	4	7,375	0.05%
2019/03/19	3	21.45	0	0.00	21.40	3	7,288	0.04%
2019/03/14	1	21.20	1	21.35	21.20	0	6,784	0.00%
2019/03/12	0	0.00	1	20.75	20.95	-1	6,778	-0.01%
2019/03/11	0	0.00	1	20.70	20.65	-1	6,805	-0.01%
2019/03/08	3	20.70	0	0.00	20.65	3	6,954	0.04%
2019/03/07	1	20.95	0	0.00	21.00	1	6,980	0.01%
2019/03/06	7	21.14	0	0.00	21.20	7	6,975	0.10%
2019/03/05	1	21.25	0	0.00	21.20	1	7,029	0.01%
2019/02/27	0	0.00	0.1	21.35	21.35	-0.1	7,021	0.00%
2019/02/25	0	0.00	12	21.31	21.40	-12	6,886	-0.17%
2019/02/20	1	21.10	0	0.00	21.20	1	7,015	0.01%
2019/02/19	0	0.00	2	21.18	21.15	-2	7,018	-0.03%
2019/02/13	5	21.15	3	21.17	21.15	2	7,309	0.03%
2019/02/12	5	21.10	0	0.00	21.10	5	7,220	0.07%
2019/02/11	0	0.00	5	21.20	21.30	-5	7,158	-0.07%
2019/01/28	0	0.00	6	21.30	21.30	-6	7,115	-0.08%
2019/01/24	0	0.00	10	20.50	20.50	-10	6,412	-0.16%
2019/01/23	10	19.93	0	0.00	20.00	10	6,466	0.15%
2019/01/21	0	0.00	2	20.00	20.00	-2	6,511	-0.03%
2019/01/18	5	19.90	20	20.10	20.10	-15	6,609	-0.23%
2019/01/09	5	19.30	0	0.00	19.40	5	6,802	0.07%
2019/01/08	5	19.00	0	0.00	19.00	5	6,849	0.07%
2019/01/04	0	0.00	11	18.93	18.75	-11	7,115	-0.15%
2019/01/03	1	19.00	0.1	18.95	18.95	0.9	7,581	0.01%
2019/01/02	0	0.00	2	19.00	18.90	-2	7,684	-0.03%
2018/12/26	1	18.90	0	0.00	18.80	1	8,352	0.01%
2018/12/25	1	18.75	1	18.85	18.75	0	8,407	0.00%
2018/12/24	0	0.00	15	18.70	19.25	-15	8,467	-0.18%
2018/12/20	1	18.75	1	18.65	18.75	0	8,538	0.00%
2018/12/18	0	0.00	1	18.75	18.75	-1	8,614	-0.01%
2018/12/12	1	19.00	0	0.00	19.10	1	9,116	0.01%
2018/12/11	15	18.68	0	0.00	18.60	15	9,268	0.16%
2018/12/06	5	19.20	0	0.00	19.00	5	9,480	0.05%
2018/12/05	1	19.85	0	0.00	19.70	1	9,434	0.01%
2018/12/04	10	20.10	0	0.00	20.15	10	9,642	0.10%
2018/12/03	20	20.10	24.4	20.09	20.10	-4.4	9,660	-0.05%
2018/11/30	0	0.00	7	19.65	19.55	-7	9,500	-0.07%
2018/11/29	2	19.60	18	19.58	19.55	-16	9,462	-0.17%
2018/11/28	5	19.40	0	0.00	19.50	5	9,397	0.05%
2018/11/27	6	19.31	11	19.27	19.45	-5	9,359	-0.05%
2018/11/21	0	0.00	5	18.80	18.80	-5	9,487	-0.05%
2018/11/19	0	0.00	15	19.62	19.70	-15	9,441	-0.16%
2018/11/16	0	0.00	4	19.25	19.35	-4	9,402	-0.04%
2018/11/15	0	0.00	1	19.00	19.30	-1	9,380	-0.01%
2018/11/14	1	18.50	0	0.00	18.55	1	9,240	0.01%
2018/11/12	15	18.82	0.2	19.05	19.05	14.8	9,272	0.16%
2018/11/09	5	18.60	0	0.00	18.65	5	9,244	0.05%
2018/11/06	0	0.00	5	18.45	18.50	-5	9,524	-0.05%
2018/11/02	6	18.45	1	18.60	18.55	5	9,374	0.05%
2018/10/31	2	18.55	1	18.20	18.90	1	9,220	0.01%
2018/10/29	0	0.00	11	18.11	18.05	-11	9,168	-0.12%
2018/10/26	0	0.00	1	17.95	18.20	-1	9,224	-0.01%
2018/10/25	1	17.60	0	0.00	17.80	1	9,478	0.01%
2018/10/24	2	17.80	0	0.00	17.85	2	9,787	0.02%
2018/10/23	0	0.00	10	17.55	17.60	-10	9,879	-0.10%
2018/10/19	6	17.26	0	0.00	17.55	6	10,149	0.06%
2018/10/16	2	17.73	2	17.45	17.50	0	10,373	0.00%
2018/10/15	1	17.70	1	17.75	17.75	0	10,421	0.00%
2018/10/12	2	17.45	1	17.70	17.90	1	10,633	0.01%
2018/10/11	9	17.11	1	17.25	17.00	8	10,687	0.07%
2018/10/09	1.8	18.29	0	0.00	18.20	1.8	10,898	0.02%
2018/10/08	8	18.21	0	0.00	18.25	8	10,918	0.07%
2018/10/05	8	18.70	22	18.55	18.65	-14	10,818	-0.13%
2018/10/04	3	19.62	0	0.00	19.50	3	10,568	0.03%
2018/10/03	2	19.80	0	0.00	19.75	2	10,558	0.02%
2018/10/02	1	19.85	10	19.93	19.85	-9	10,591	-0.08%
2018/09/28	2	20.00	5	20.00	19.90	-3	10,955	-0.03%
2018/09/27	0	0.00	0.3	20.05	19.95	-0.3	11,632	0.00%
2018/09/26	11	19.95	0	0.00	19.85	11	11,740	0.09%
2018/09/21	0.9	19.95	5	19.80	19.85	-4.1	11,892	-0.03%
2018/09/20	3	19.75	0	0.00	19.70	3	11,897	0.03%
2018/09/19	3	19.80	21	19.78	19.75	-18	12,040	-0.15%
2018/09/18	33.9	19.76	0	0.00	19.55	33.9	12,009	0.28%
2018/09/17	9	20.10	0	0.00	20.10	9	11,833	0.08%
2018/09/14	3	20.20	0	0.00	20.50	3	11,705	0.03%
2018/09/13	0.4	20.60	1	20.45	20.40	-0.6	11,559	-0.01%
2018/09/12	6	20.26	0	0.00	20.20	6	11,603	0.05%
2018/09/10	9	20.38	0	0.00	20.20	9	11,925	0.08%
2018/09/07	6	21.20	16	21.20	21.20	-10	11,970	-0.08%
2018/09/06	2	21.35	10	21.35	21.35	-8	11,988	-0.07%
2018/09/05	1	21.50	0	0.00	21.45	1	12,140	0.01%
2018/09/03	2	21.63	0	0.00	21.60	2	12,343	0.02%
2018/08/31	1	21.50	6	21.50	21.75	-5	12,387	-0.04%
2018/08/29	0.8	21.90	0	0.00	21.70	0.8	12,476	0.01%
2018/08/28	1	21.45	0	0.00	21.45	1	12,600	0.01%
2018/08/27	3	21.33	0	0.00	21.35	3	12,847	0.02%
2018/08/24	2.1	21.38	0	0.00	21.30	2.1	12,975	0.02%
2018/08/23	0.8	21.50	0	0.00	21.45	0.8	13,335	0.01%
2018/08/22	2	21.35	0	0.00	21.35	2	13,642	0.01%
2018/08/21	6	21.30	0	0.00	21.40	6	13,769	0.04%
2018/08/20	2	21.30	0	0.00	21.20	2	13,840	0.01%
2018/08/17	3	21.35	0	0.00	21.20	3	13,924	0.02%
2018/08/16	8	21.39	0	0.00	21.35	8	13,968	0.06%
2018/08/15	2	21.60	5	21.60	21.55	-3	14,117	-0.02%
2018/08/14	2	21.60	0	0.00	21.65	2	14,316	0.01%
2018/08/13	12	21.98	1	21.90	21.85	11	14,557	0.08%
2018/08/09	2	22.30	0	0.00	22.35	2	14,676	0.01%
2018/08/08	2	22.35	0	0.00	22.40	2	14,989	0.01%
2018/08/06	3	22.40	0	0.00	22.45	3	15,582	0.02%
2018/08/03	1	22.25	7	22.18	22.30	-6	15,806	-0.04%
2018/08/02	9	22.16	0	0.00	22.10	9	16,078	0.06%
2018/08/01	1	22.30	16	22.34	22.35	-15	16,048	-0.09%
2018/07/31	1.5	23.65	11	23.60	23.65	-9.5	15,791	-0.06%
2018/07/30	5	23.42	0	0.00	23.40	5	15,655	0.03%
2018/07/27	0	0.00	10	23.40	23.35	-10	15,678	-0.06%
2018/07/26	7	22.99	0	0.00	23.15	7	15,728	0.04%
2018/07/25	9	23.07	0	0.00	23.05	9	15,648	0.06%
2018/07/23	7	22.96	0	0.00	22.90	7	15,822	0.04%
2018/07/20	6	23.61	3	23.63	23.25	3	15,862	0.02%
2018/07/18	6	23.73	1	23.70	23.70	5	15,892	0.03%
2018/07/17	1	23.15	37	23.31	23.80	-36	15,644	-0.23%
2018/07/16	2	22.50	0	0.00	22.70	2	15,094	0.01%
2018/07/13	1	22.35	1.6	22.35	22.35	-0.6	15,059	0.00%
2018/07/11	20	21.70	0	0.00	21.80	20	15,255	0.13%
2018/07/10	0	0.00	1	21.90	22.00	-1	15,253	-0.01%
2018/07/09	0	0.00	5	21.80	21.80	-5	15,391	-0.03%
2018/07/06	3	21.47	0.1	21.75	21.70	2.9	15,456	0.02%
2018/07/05	15	21.92	3	21.85	21.70	12	15,376	0.08%
2018/07/04	3	22.13	0	0.00	22.20	3	14,874	0.02%
2018/07/03	11	22.44	10.1	22.40	22.25	1	15,032	0.01%
2018/07/02	1	22.40	0	0.00	22.40	1	15,382	0.01%
2018/06/29	1	22.40	0	0.00	22.65	1	15,496	0.01%
2018/06/28	2	22.30	1	22.25	22.40	1	15,465	0.01%
2018/06/27	14	22.44	0	0.00	22.40	14	15,426	0.09%
2018/06/26	4	22.46	1	22.40	22.40	3	15,570	0.02%
2018/06/25	8	22.73	0	0.00	22.70	8	15,507	0.05%
2018/06/22	12	22.75	1	22.70	22.75	11	15,831	0.07%
2018/06/21	2	22.85	0	0.00	22.85	2	16,043	0.01%
2018/06/20	3	22.75	0	0.00	23.00	3	16,519	0.02%
2018/06/19	7	22.85	0	0.00	22.85	7	16,672	0.04%
2018/06/15	11	23.21	0	0.00	23.20	11	16,733	0.07%
2018/06/14	11	23.26	10	23.45	23.40	1	17,218	0.01%
2018/06/13	0	0.00	16	23.61	23.35	-16	17,619	-0.09%
2018/06/11	0	0.00	4	23.53	23.55	-4	20,223	-0.02%
2018/06/08	6.9	23.41	0	0.00	23.40	6.9	21,852	0.03%
2018/06/07	40	23.43	0	0.00	23.45	40	22,369	0.18%
2018/06/06	3	23.40	1	23.50	23.45	2	23,533	0.01%
2018/06/05	10	23.45	1	23.40	23.30	9	24,055	0.04%
2018/06/04	0	0.00	11	23.54	23.55	-11	24,033	-0.05%
2018/05/31	12	23.01	2	22.95	22.55	10	23,872	0.04%
2018/05/30	44	22.96	0	0.00	22.80	44	23,589	0.19%
2018/05/29	0	0.00	10	23.30	23.15	-10	23,434	-0.04%
2018/05/25	1	23.30	0	0.00	23.30	1	23,917	0.00%
2018/05/24	0	0.00	6	23.20	23.20	-6	23,928	-0.03%
2018/05/23	10	23.25	2	23.20	23.20	8	24,156	0.03%
2018/05/22	5	23.61	0	0.00	23.50	5	24,376	0.02%
2018/05/21	14	23.27	16	23.49	23.40	-2	24,612	-0.01%
2018/05/16	10	23.10	10	23.05	23.10	0	24,409	0.00%
2018/05/15	18	23.24	0	0.00	23.15	18	24,301	0.07%
2018/05/14	5	23.50	10	23.60	23.65	-5	24,389	-0.02%
2018/05/11	5	23.20	0	0.00	23.15	5	24,251	0.02%
2018/05/10	13	23.31	3	23.35	23.45	10	24,106	0.04%
2018/05/08	10	23.95	0	0.00	23.85	10	23,948	0.04%
2018/05/03	10	23.70	0	0.00	23.80	10	23,644	0.04%
2018/05/02	10	23.80	0	0.00	23.90	10	23,633	0.04%
2018/04/30	1	23.75	0	0.00	23.70	1	24,002	0.00%
2018/04/25	14	23.59	0	0.00	23.50	14	24,570	0.06%
2018/04/24	13	23.98	0	0.00	23.70	13	24,487	0.05%
2018/04/20	11	23.90	10	24.20	23.90	1	24,556	0.00%
2018/04/19	0	0.00	2	23.95	24.25	-2	24,474	-0.01%
2018/04/18	1	23.95	0	0.00	23.85	1	24,724	0.00%
2018/04/16	1	23.80	7	23.91	23.70	-6	24,490	-0.02%
2018/04/12	11	24.23	0	0.00	24.10	11	24,326	0.05%
2018/04/11	2	23.98	4	24.08	23.95	-2	24,117	-0.01%
2018/04/10	1	23.95	3	23.90	23.70	-2	24,125	-0.01%
2018/04/03	5	24.14	15	24.20	24.00	-10	23,986	-0.04%
2018/04/02	10	24.60	0	0.00	24.55	10	23,704	0.04%
2018/03/31	0	0.00	1	25.00	24.90	-1	23,582	0.00%
2018/03/30	0	0.00	0.4	25.05	25.05	-0.4	23,678	0.00%
2018/03/29	4	25.10	0	0.00	24.95	4	24,073	0.02%
2018/03/28	3	25.33	0	0.00	25.30	3	24,078	0.01%
2018/03/27	5	25.67	32	25.78	25.70	-27	24,099	-0.11%
2018/03/26	10	24.60	30	24.82	25.30	-20	23,784	-0.08%
2018/03/23	7	24.99	1	25.05	24.85	6	23,601	0.03%
2018/03/22	1	25.90	0	0.00	25.65	1	23,300	0.00%
2018/03/21	4	26.23	3	26.28	26.10	1	23,131	0.00%
2018/03/20	6	25.11	10	26.03	26.10	-4	22,992	-0.02%
2018/03/19	15	25.53	2	25.67	25.45	13	22,381	0.06%
2018/03/16	15.9	25.91	7	26.15	25.60	8.9	21,994	0.04%
2018/03/15	59	25.83	41	25.96	26.50	18	20,982	0.09%
2018/03/14	31	27.61	38	27.62	26.95	-7	19,735	-0.04%
2018/03/13	25	27.46	60	27.47	27.35	-35	18,270	-0.19%
2018/03/12	29	27.16	51.9	27.54	27.35	-22.9	18,033	-0.13%
2018/03/09	16	25.43	19	25.47	25.40	-3	17,233	-0.02%
2018/03/08	0	0.00	10	24.70	24.65	-10	16,926	-0.06%
2018/03/07	5	24.60	0	0.00	24.65	5	17,100	0.03%
2018/03/06	1	25.00	12	24.94	24.70	-11	17,400	-0.06%
2018/03/01	0	0.00	7	24.51	24.90	-7	18,081	-0.04%
2018/02/26	4	24.55	0	0.00	24.30	4	17,819	0.02%
2018/02/23	0	0.00	23	24.90	24.60	-23	17,854	-0.13%
2018/02/22	2	24.65	12.1	24.66	24.50	-10.1	18,108	-0.06%
2018/02/21	1	23.55	19	24.23	24.40	-18	17,949	-0.10%
2018/02/09	5	22.70	0	0.00	22.70	5	17,712	0.03%
2018/02/08	4	23.06	0	0.00	23.00	4	17,831	0.02%
2018/02/07	2	23.10	0	0.00	23.15	2	18,124	0.01%
2018/02/06	22	22.90	1	22.55	22.35	21	18,107	0.12%
2018/02/02	0	0.00	1	24.40	24.20	-1	17,896	-0.01%
2018/02/01	1	24.20	1	24.20	24.20	0	18,009	0.00%
2018/01/30	1	24.60	0	0.00	24.45	1	18,443	0.01%
2018/01/29	8	24.25	1	24.20	24.30	7	18,460	0.04%
2018/01/26	14	24.40	0	0.00	24.40	14	18,949	0.07%
2018/01/24	0	0.00	13	25.17	25.10	-13	18,883	-0.07%
2018/01/23	3	24.73	43	24.76	24.90	-40	18,534	-0.22%
2018/01/22	6	24.30	5	24.28	24.30	1	17,952	0.01%
2018/01/19	6	23.70	10	23.85	23.80	-4	17,668	-0.02%
2018/01/18	1	24.05	2	23.95	23.75	-1	17,594	-0.01%
2018/01/17	0	0.00	1	23.90	23.90	-1	17,577	-0.01%
2018/01/15	0	0.00	0	23.95	23.95	0	18,096	0.00%
2018/01/12	13	23.99	8	23.93	23.90	5	18,147	0.03%
2018/01/11	4	23.41	0.5	23.45	23.45	3.5	17,943	0.02%
2018/01/10	0	0.00	3	23.45	23.30	-3	18,097	-0.02%
2018/01/09	10	23.50	0	0.00	23.55	10	18,319	0.05%
2018/01/08	0	0.00	2	23.70	23.55	-2	18,700	-0.01%
2018/01/04	10	23.38	6	23.45	23.45	4	18,936	0.02%
2018/01/03	1	23.60	10	23.80	23.60	-9	19,036	-0.05%
2018/01/02	11	24.10	17	23.74	23.80	-6	18,881	-0.03%