緯創 (3231)-元大-學甲券商分點個股進出

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
2578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－元大-學甲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-學甲券商分點個股進出
元大-學甲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	23.1	113.74	3	114.17	112.00	20.1	73,367	0.03%
2024/05/30	8	114.75	15	116.03	114.00	-7	74,322	-0.01%
2024/05/29	20.6	116.58	10	117.15	116.00	10.6	74,963	0.01%
2024/05/28	42.2	119.83	40.1	119.43	119.00	2.2	75,364	0.00%
2024/05/27	8	116.00	12	116.67	116.50	-4	73,924	-0.01%
2024/05/24	4	115.00	19	115.13	115.00	-15	74,640	-0.02%
2024/05/23	4	115.13	5	114.50	114.00	-1	75,063	0.00%
2024/05/22	5.1	113.71	7	113.93	115.00	-1.9	76,003	0.00%
2024/05/21	1	112.50	17	112.94	112.50	-16	77,104	-0.02%
2024/05/20	21.5	111.20	1	112.00	111.00	20.5	78,013	0.03%
2024/05/17	6.1	112.09	5	112.30	112.00	1.1	78,478	0.00%
2024/05/16	51.1	115.43	3.1	115.16	112.00	48.1	79,140	0.06%
2024/05/15	14.9	115.93	43.2	115.48	115.00	-28.3	79,763	-0.04%
2024/05/14	17.1	111.23	17	112.09	111.50	0.1	80,645	0.00%
2024/05/13	34.4	111.48	3	111.83	111.00	31.4	82,476	0.04%
2024/05/10	6.1	112.00	10	113.25	114.00	-3.9	83,680	0.00%
2024/05/09	13	113.42	2	113.75	112.00	11	83,772	0.01%
2024/05/08	9.1	115.22	21	116.38	115.00	-11.9	83,938	-0.01%
2024/05/07	1	114.50	1	113.50	114.50	0	84,610	0.00%
2024/05/06	1	113.51	16	113.72	114.00	-15	85,451	-0.02%
2024/05/03	31	112.97	12	113.04	111.00	19	86,165	0.02%
2024/05/02	0	0.00	9	114.50	114.50	-9	87,795	-0.01%
2024/04/30	4.2	114.00	0	0.00	113.50	4.2	88,654	0.00%
2024/04/29	3.1	114.50	7	115.50	114.00	-3.9	90,496	0.00%
2024/04/26	6	113.33	10	113.55	113.00	-4	94,369	0.00%
2024/04/25	5	112.90	12	113.13	112.00	-7	98,203	-0.01%
2024/04/24	17.5	115.54	11.1	115.67	115.50	6.4	98,635	0.01%
2024/04/23	5	111.00	5.2	110.73	111.00	-0.2	98,685	0.00%
2024/04/22	40.4	110.66	17	110.06	108.50	23.4	98,941	0.02%
2024/04/19	13.7	114.80	8	116.00	115.00	5.7	99,484	0.01%
2024/04/18	9	116.56	1.3	116.77	118.00	7.7	100,151	0.01%
2024/04/17	20	114.53	3.1	114.16	114.50	16.9	100,628	0.02%
2024/04/16	15.5	114.94	3	116.17	114.00	12.5	99,977	0.01%
2024/04/15	5	120.00	8	119.50	119.50	-3	99,746	0.00%
2024/04/12	10.3	123.24	4	123.88	122.50	6.3	99,486	0.01%
2024/04/11	30.4	123.94	10	123.85	123.00	20.4	98,973	0.02%
2024/04/10	20.1	127.39	18	125.56	125.50	2.1	98,514	0.00%
2024/04/09	39.2	128.63	28	126.43	126.00	11.2	97,978	0.01%
2024/04/08	23	131.41	33.2	131.51	132.00	-10.2	97,472	-0.01%
2024/04/03	24	128.77	45.1	129.06	129.50	-21.1	97,382	-0.02%
2024/04/02	31.1	123.98	27	124.44	125.00	4.1	95,006	0.00%
2024/04/01	27	124.00	14	123.04	122.50	13	94,296	0.01%
2024/03/29	40.3	125.32	98.2	125.04	125.00	-57.9	93,180	-0.06%
2024/03/28	10.2	119.27	20.2	118.10	120.50	-10	90,381	-0.01%
2024/03/27	2	116.25	5.6	116.59	117.00	-3.6	90,264	0.00%
2024/03/26	18.3	119.02	4	119.25	117.00	14.3	91,006	0.02%
2024/03/25	6	123.00	3.6	123.36	122.00	2.4	90,863	0.00%
2024/03/22	11	122.86	15.6	122.96	123.00	-4.6	91,132	-0.01%
2024/03/21	5	121.50	10.2	120.84	120.50	-5.2	90,520	-0.01%
2024/03/20	21.4	122.76	35.2	123.05	120.00	-13.8	90,895	-0.02%
2024/03/19	10.3	122.06	8.2	122.44	122.50	2.1	90,127	0.00%
2024/03/18	3.1	120.16	13	119.58	120.00	-9.9	89,597	-0.01%
2024/03/15	4	117.25	31	117.26	119.50	-27	89,472	-0.03%
2024/03/14	31.2	115.49	12	115.75	115.50	19.2	88,677	0.02%
2024/03/13	41.7	117.44	6.5	117.31	116.50	35.2	88,539	0.04%
2024/03/12	4.4	122.02	5	122.20	122.50	-0.6	87,599	0.00%
2024/03/11	27.1	121.98	45.2	123.39	121.00	-18.1	86,981	-0.02%
2024/03/08	12.1	117.08	18.3	117.53	116.00	-6.3	84,658	-0.01%
2024/03/07	34.1	117.45	0	0.00	116.00	34.1	84,305	0.04%
2024/03/06	37	119.81	7.2	120.24	119.50	29.8	84,380	0.04%
2024/03/05	11	121.41	22.1	121.22	121.50	-11.1	84,705	-0.01%
2024/03/04	9	118.67	16	119.53	116.50	-7	83,596	-0.01%
2024/03/01	13	118.50	111.2	118.93	118.00	-98.2	82,963	-0.12%	大賣/
2024/02/29	9.2	113.86	2.1	114.55	115.50	7.1	82,639	0.01%
2024/02/27	77.2	113.75	6.5	114.12	113.50	70.7	82,161	0.09%
2024/02/26	9	116.50	5	117.20	117.00	4	81,520	0.00%
2024/02/23	71.4	117.89	48	120.20	116.00	23.4	82,394	0.03%
2024/02/22	50.1	120.66	37.5	120.09	119.00	12.6	82,377	0.02%
2024/02/21	43.1	118.27	4.2	118.88	118.50	38.9	81,420	0.05%
2024/02/20	52	121.79	14	122.86	122.00	38	80,732	0.05%
2024/02/19	45.3	123.34	5	124.00	122.50	40.3	80,311	0.05%
2024/02/16	10.2	127.27	14	127.36	126.00	-3.8	80,523	0.00%
2024/02/15	20	132.10	25.4	131.88	130.50	-5.4	79,728	-0.01%
2024/02/05	25.2	122.73	17.1	123.36	124.50	8.1	78,923	0.01%
2024/02/02	19	119.11	30.2	119.27	120.00	-11.2	78,367	-0.01%
2024/02/01	9	114.11	1.1	114.43	115.00	7.9	78,456	0.01%
2024/01/31	29	115.22	5	115.50	114.50	24	81,131	0.03%
2024/01/30	14.4	118.48	24	118.08	118.00	-9.6	80,957	-0.01%
2024/01/29	9	116.00	12.5	116.04	116.50	-3.5	80,092	0.00%
2024/01/26	23.2	112.70	9.3	112.84	113.00	13.9	79,717	0.02%
2024/01/25	12	116.63	15	116.97	115.00	-3	79,371	0.00%
2024/01/24	33	115.24	22	115.91	116.00	11	77,578	0.01%
2024/01/23	32.3	115.51	93	115.60	117.00	-60.7	77,090	-0.08%
2024/01/22	23.2	115.37	64.4	115.58	116.50	-41.2	75,750	-0.05%
2024/01/19	18	103.27	129.7	104.46	107.00	-111.7	72,889	-0.15%	大賣/鉅額交易
2024/01/18	12	96.48	4.2	96.89	97.70	7.9	69,445	0.01%
2024/01/17	18.2	98.19	16	99.24	97.90	2.2	69,404	0.00%
2024/01/16	10	98.70	13	99.12	98.60	-3	69,586	0.00%
2024/01/15	27.2	99.51	12.1	99.38	98.60	15.1	69,770	0.02%
2024/01/12	10	98.04	41.4	99.18	99.50	-31.4	69,377	-0.05%
2024/01/11	4	97.12	24.3	96.58	97.60	-20.3	68,947	-0.03%
2024/01/10	8.3	94.55	8	94.95	94.50	0.3	70,996	0.00%
2024/01/09	25.1	95.05	23	95.57	94.00	2.1	72,328	0.00%
2024/01/08	4	94.50	7.1	95.11	94.40	-3.1	72,025	0.00%
2024/01/05	10.1	94.05	1.6	94.53	93.60	8.5	72,968	0.01%
2024/01/04	2.1	94.21	5	94.62	94.20	-2.9	74,314	0.00%
2024/01/03	6.1	93.55	5	93.50	93.50	1.1	76,970	0.00%
2024/01/02	46.1	95.57	5	95.54	93.70	41.1	77,612	0.05%
2023/12/29	12	97.90	42.1	98.56	98.60	-30.1	76,858	-0.04%
2023/12/28	11.3	96.54	9.1	97.05	95.90	2.2	76,126	0.00%
2023/12/27	41	96.44	12.3	96.89	96.70	28.7	77,213	0.04%
2023/12/26	18	96.46	16.5	96.87	97.00	1.5	79,699	0.00%
2023/12/25	3	96.27	7.6	96.64	96.60	-4.6	80,972	-0.01%
2023/12/22	10	94.72	55.1	95.19	94.20	-45.1	80,706	-0.06%
2023/12/21	4.1	92.50	13.1	94.94	95.20	-9	80,789	-0.01%
2023/12/20	6.3	94.01	15	94.29	94.20	-8.7	80,167	-0.01%
2023/12/19	13	92.62	7	92.67	92.00	6	79,775	0.01%
2023/12/18	4.1	92.68	3.7	92.95	92.30	0.4	80,271	0.00%
2023/12/15	10.1	92.23	3	92.30	91.60	7.1	81,153	0.01%
2023/12/14	11	93.75	33	93.98	93.10	-22	81,709	-0.03%
2023/12/13	6	92.97	18	92.64	92.90	-12	81,924	-0.01%
2023/12/12	16.2	91.24	3	90.50	90.50	13.2	82,288	0.02%
2023/12/11	14.4	92.11	21.2	93.09	91.80	-6.8	83,190	-0.01%
2023/12/08	20.1	92.95	3.5	93.54	92.60	16.6	83,663	0.02%
2023/12/07	6.6	92.55	36.1	92.53	93.40	-29.6	84,174	-0.04%
2023/12/06	28.1	91.02	28	91.09	91.20	0	85,906	0.00%
2023/12/05	68.4	89.53	37.6	89.23	89.20	30.8	86,114	0.04%
2023/12/04	34.3	92.17	14	91.56	91.30	20.3	86,032	0.02%
2023/12/01	17.6	91.06	26	92.22	92.80	-8.4	86,253	-0.01%
2023/11/30	45	91.83	13	91.58	91.50	32	86,241	0.04%
2023/11/29	35.2	93.64	30	93.34	93.30	5.1	86,498	0.01%
2023/11/28	33.3	92.32	17	92.54	92.50	16.3	88,159	0.02%
2023/11/27	31.3	93.09	10	93.13	92.70	21.3	90,725	0.02%
2023/11/24	42.3	95.26	3	95.47	96.00	39.3	91,275	0.04%
2023/11/22	44	98.59	79	98.87	97.60	-35	94,745	-0.04%
2023/11/21	17.1	102.91	24.4	102.55	102.50	-7.3	97,250	-0.01%
2023/11/20	70	98.70	10	99.81	99.70	60	100,938	0.06%
2023/11/17	8	99.06	10	99.45	99.00	-2	102,125	0.00%
2023/11/16	6.1	99.33	4	98.80	99.00	2.1	103,972	0.00%
2023/11/15	20	99.99	59	99.94	99.00	-39	105,424	-0.04%
2023/11/14	65.2	98.73	41	98.52	98.10	24.2	108,376	0.02%
2023/11/13	17	99.25	33.1	99.82	100.00	-16.1	112,049	-0.01%
2023/11/10	45.4	96.34	50	96.47	98.10	-4.6	113,658	0.00%
2023/11/09	29.4	98.82	34	98.83	98.60	-4.6	114,264	0.00%
2023/11/08	69.1	98.55	75	98.59	97.30	-5.9	115,887	-0.01%
2023/11/07	15	93.34	21	93.53	93.40	-6	115,130	-0.01%
2023/11/06	16.1	92.49	17	92.75	92.10	-0.9	118,831	0.00%
2023/11/03	12	92.20	7.2	92.29	91.20	4.8	121,725	0.00%
2023/11/02	4	93.08	19	93.24	92.80	-15	126,175	-0.01%
2023/11/01	9	89.90	7	89.79	89.50	2	127,805	0.00%
2023/10/31	25	92.60	7	93.33	89.40	18	132,840	0.01%
2023/10/30	18	94.95	18	94.29	93.70	0	134,868	0.00%
2023/10/27	44.1	95.82	56	95.38	94.30	-12	138,647	-0.01%
2023/10/26	14.1	93.34	12	93.58	93.20	2.1	140,010	0.00%
2023/10/25	20	95.93	27	95.91	95.30	-7	142,461	0.00%
2023/10/24	27.2	94.43	30	94.76	96.20	-2.8	142,120	0.00%
2023/10/23	7	92.04	8	92.49	92.50	-1	141,242	0.00%
2023/10/20	18	90.17	23.4	91.11	91.40	-5.4	141,005	0.00%
2023/10/19	25	91.10	48.3	90.76	91.70	-23.3	140,393	-0.02%
2023/10/18	35.6	89.90	54.6	89.39	91.00	-19	139,872	-0.01%
2023/10/17	89.4	96.92	46.7	95.28	94.70	42.7	137,104	0.03%
2023/10/16	20	98.27	16	98.06	98.00	4	135,942	0.00%
2023/10/13	39.6	99.58	13	99.52	99.10	26.6	135,724	0.02%
2023/10/12	17	101.36	34.2	101.97	102.50	-17.2	134,759	-0.01%
2023/10/11	89.4	102.11	39	101.86	98.20	50.4	134,082	0.04%
2023/10/06	30.1	108.33	27.2	108.59	108.50	2.9	134,437	0.00%
2023/10/05	24	106.21	48	106.59	107.00	-24	136,130	-0.02%
2023/10/04	43	104.88	12	105.21	106.00	31	137,219	0.02%
2023/10/03	38.1	109.84	26.4	109.17	108.00	11.7	137,686	0.01%
2023/10/02	11	109.23	37	109.46	111.00	-26	138,259	-0.02%
2023/09/28	36	103.89	20	103.13	101.50	16	137,680	0.01%
2023/09/27	14	101.46	16	102.72	103.00	-2	137,943	0.00%
2023/09/26	14	102.75	6.5	101.88	101.50	7.5	138,726	0.01%
2023/09/25	8	101.75	13	102.46	103.00	-5	139,770	0.00%
2023/09/22	8.2	101.06	8.6	101.35	102.50	-0.4	141,561	0.00%
2023/09/21	23	98.31	32	99.51	100.50	-9	142,708	-0.01%
2023/09/20	25	100.20	34	100.02	98.70	-9	143,098	-0.01%
2023/09/19	38.3	99.42	30.9	98.60	98.40	7.4	143,234	0.01%
2023/09/18	12.2	101.43	9	101.00	101.00	3.2	143,749	0.00%
2023/09/15	15.3	105.47	13	105.35	104.50	2.3	145,515	0.00%
2023/09/14	25.2	106.60	20.4	106.32	106.00	4.7	145,823	0.00%
2023/09/13	18.1	101.69	21	101.64	102.00	-3	145,987	0.00%
2023/09/12	19.4	102.27	18	102.28	102.00	1.4	147,817	0.00%
2023/09/11	75	103.08	39	101.87	102.50	36	149,199	0.02%
2023/09/08	14.5	109.48	9	109.94	109.00	5.5	149,315	0.00%
2023/09/07	5	111.30	3	110.67	110.00	2	150,140	0.00%
2023/09/06	8	113.56	9.1	113.99	113.50	-1.1	151,328	0.00%
2023/09/05	12.1	111.47	10	112.20	112.50	2.1	152,889	0.00%
2023/09/04	15.2	111.68	11.1	112.49	112.50	4.1	153,207	0.00%
2023/09/01	46.4	112.28	36	111.40	109.00	10.4	153,384	0.01%
2023/08/31	19.3	112.71	31.4	114.44	117.00	-12.1	151,878	-0.01%
2023/08/30	13	113.38	27	112.85	112.00	-14	150,388	-0.01%
2023/08/29	28.1	110.29	20	110.08	109.50	8.1	152,731	0.01%
2023/08/28	39.6	109.15	26	108.02	109.50	13.5	153,126	0.01%
2023/08/25	102.4	112.30	29.1	112.40	111.00	73.4	155,577	0.05%	大買/
2023/08/24	134.9	127.85	91.2	128.34	122.50	43.7	153,948	0.03%	大買/
2023/08/23	32.2	125.22	35.5	124.73	127.50	-3.3	151,950	0.00%
2023/08/22	26.5	124.73	28.2	124.45	123.50	-1.7	154,442	0.00%
2023/08/21	24	121.46	27	122.26	121.00	-3	155,205	0.00%
2023/08/18	106.1	120.70	37.1	122.72	120.50	69	154,552	0.04%	大買/
2023/08/17	80	127.89	63	128.42	129.00	17	151,273	0.01%
2023/08/16	34	120.04	60	120.39	128.00	-26	147,325	-0.02%
2023/08/15	31	117.52	36.2	119.00	116.50	-5.1	145,781	0.00%
2023/08/14	38.5	110.81	30	111.28	111.50	8.5	144,619	0.01%
2023/08/11	36	116.94	37	116.91	115.00	-1	141,921	0.00%
2023/08/10	74.1	114.59	71.2	112.56	113.50	2.9	140,567	0.00%
2023/08/09	60.5	121.57	69	121.35	120.00	-8.6	137,269	-0.01%
2023/08/08	77.5	130.41	77.2	130.58	129.00	0.4	136,528	0.00%
2023/08/07	12	122.38	54	123.06	125.00	-42	131,929	-0.03%
2023/08/04	41.4	113.63	39.2	114.03	114.00	2.2	130,249	0.00%
2023/08/02	30.9	125.74	21.1	125.02	121.50	9.8	125,410	0.01%
2023/08/01	61.1	134.49	79	131.58	135.00	-17.9	123,181	-0.01%
2023/07/31	109.5	151.30	24.1	147.56	141.50	85.4	119,189	0.07%	大買/
2023/07/28	53	152.05	55	154.45	157.00	-2	117,057	0.00%
2023/07/27	8	155.06	1	154.56	154.00	7	114,413	0.01%
2023/07/26	5.4	158.22	7.3	158.22	156.50	-1.9	115,335	0.00%
2023/07/25	10.6	155.90	11.4	157.63	152.00	-0.8	115,259	0.00%
2023/07/24	11.2	153.39	12	153.13	158.00	-0.8	115,382	0.00%
2023/07/21	6.1	145.82	24.3	143.41	147.50	-18.2	115,512	-0.02%
2023/07/20	2	132.00	6.2	131.26	134.50	-4.2	115,954	0.00%
2023/07/19	5.2	127.48	9.1	131.99	128.00	-3.9	116,322	0.00%
2023/07/18	15.3	139.77	1	138.50	133.00	14.3	116,878	0.01%
2023/07/17	17.5	142.37	8	142.19	139.50	9.5	117,000	0.01%
2023/07/14	18.1	143.29	13.2	137.79	142.00	4.9	118,026	0.00%
2023/07/13	98.5	132.17	41.4	134.22	132.00	57.1	117,676	0.05%
2023/07/12	34.1	122.10	32.4	123.09	124.00	1.6	114,566	0.00%
2023/07/11	7	108.71	161.5	112.63	113.00	-154.5	112,635	-0.14%	大賣/鉅額交易
2023/07/10	19.1	104.35	20.1	104.68	103.00	-0.9	111,414	0.00%
2023/07/07	29.1	106.44	23	108.02	106.00	6.1	110,867	0.01%
2023/07/06	46.1	105.64	29.1	105.13	105.50	17.1	109,008	0.02%
2023/07/05	37.4	102.20	23	102.37	102.50	14.4	107,848	0.01%
2023/07/04	7	102.15	20.1	104.27	105.00	-13	106,113	-0.01%
2023/07/03	8	96.10	4.1	96.73	95.70	4	105,150	0.00%
2023/06/30	20	86.73	21.3	88.92	90.80	-1.3	104,322	0.00%
2023/06/29	22	82.00	32.2	82.39	83.60	-10.2	103,396	-0.01%
2023/06/28	28.3	80.36	27	79.39	78.70	1.3	101,949	0.00%
2023/06/27	25.1	80.75	15	80.15	79.60	10.1	100,933	0.01%
2023/06/26	22.1	81.56	17	82.06	82.80	5.1	100,256	0.01%
2023/06/21	7	83.14	32.5	83.58	84.10	-25.5	99,270	-0.03%
2023/06/20	20.1	77.73	40	78.17	77.70	-19.9	97,590	-0.02%
2023/06/19	11.1	78.95	10	80.59	78.40	1.1	96,478	0.00%
2023/06/16	10.4	80.49	13	81.29	80.20	-2.7	95,723	0.00%
2023/06/15	24	79.13	25.1	79.76	80.20	-1.1	93,255	0.00%
2023/06/14	12.1	74.62	30.9	75.57	76.70	-18.8	90,825	-0.02%
2023/06/13	16	71.35	15	71.47	71.80	1	87,985	0.00%
2023/06/12	15.1	72.24	1	72.60	70.70	14.1	86,804	0.02%
2023/06/09	12	69.94	28	71.58	73.00	-16	84,944	-0.02%
2023/06/08	15.1	68.97	18	68.52	68.00	-3	82,605	0.00%
2023/06/07	20.2	70.05	17.1	69.67	68.60	3.1	81,273	0.00%
2023/06/06	13	71.15	12.2	70.84	70.60	0.8	79,813	0.00%
2023/06/05	18	71.40	13	71.38	71.00	5	79,062	0.01%
2023/06/02	50.8	73.08	40.7	73.99	71.10	10.1	77,459	0.01%
2023/06/01	10.7	67.54	26.2	67.87	69.40	-15.6	73,617	-0.02%
2023/05/31	25	66.47	19	66.49	66.70	6	71,367	0.01%
2023/05/30	14	66.94	5.1	67.40	66.30	8.9	66,044	0.01%
2023/05/29	76	68.02	60.5	68.27	68.00	15.5	63,640	0.02%
2023/05/26	27.3	64.88	19	66.44	65.00	8.3	60,859	0.01%
2023/05/25	30	59.67	40	60.58	61.70	-10	56,693	-0.02%
2023/05/24	15	55.50	13	55.86	56.10	2	53,445	0.00%
2023/05/23	14	53.33	15	53.78	53.60	-1	51,926	0.00%
2023/05/22	11	52.97	2	52.90	52.70	9	50,829	0.02%
2023/05/19	17	52.01	81.5	52.00	53.20	-64.4	49,902	-0.13%
2023/05/18	2	50.55	12	50.95	50.60	-10	48,118	-0.02%
2023/05/17	16	49.29	10	49.58	49.45	6	46,770	0.01%
2023/05/16	50	48.68	7	48.84	48.45	43	45,829	0.09%
2023/05/15	16	49.40	0	0.00	48.50	16	44,747	0.04%
2023/05/12	16.5	47.48	29	49.08	50.10	-12.5	43,504	-0.03%
2023/05/11	2	47.60	1.1	47.89	47.50	0.9	40,848	0.00%
2023/05/10	9	48.29	12	48.55	48.10	-3	40,176	-0.01%
2023/05/09	7	48.94	9	49.53	50.00	-2	39,277	0.00%
2023/05/08	3.5	50.63	13	50.11	49.90	-9.5	38,509	-0.02%
2023/05/05	10	49.30	2	49.55	49.15	8	37,793	0.02%
2023/05/04	5	48.57	9	48.98	49.55	-4	37,416	-0.01%
2023/05/03	7	49.01	2	49.05	48.95	5	36,729	0.01%
2023/05/02	7	49.34	18.1	49.31	50.10	-11.1	36,394	-0.03%
2023/04/28	7.1	45.95	11.5	45.75	46.50	-4.4	35,295	-0.01%
2023/04/27	0	0.00	5.1	45.90	46.00	-5.1	34,667	-0.01%
2023/04/26	11	44.50	3	44.82	45.00	8	33,828	0.02%
2023/04/25	14.2	44.02	2.5	44.16	43.70	11.7	32,985	0.04%
2023/04/24	12	45.93	15	45.93	46.20	-3	31,630	-0.01%
2023/04/21	7.2	44.45	10	44.85	44.50	-2.8	30,785	-0.01%
2023/04/20	13	45.37	9	45.89	45.80	4	29,599	0.01%
2023/04/19	0	0.00	18.2	45.24	45.65	-18.2	28,817	-0.06%
2023/04/18	6.2	43.48	12	43.61	43.45	-5.8	27,272	-0.02%
2023/04/17	9	44.23	5	44.97	44.20	4	26,654	0.01%
2023/04/14	21	44.84	10	45.06	43.95	11	26,180	0.04%
2023/04/13	5.2	44.50	1	44.85	44.45	4.2	25,236	0.02%
2023/04/12	10	44.15	16	45.02	45.15	-6	24,386	-0.02%
2023/04/11	17	43.38	23	43.56	43.45	-6	23,306	-0.03%
2023/04/10	36	41.76	89	42.11	43.40	-53	22,753	-0.23%
2023/04/07	7	40.66	2	40.45	40.60	5	21,414	0.02%
2023/04/06	0	40.60	15	41.22	41.40	-15	20,966	-0.07%
2023/03/31	1.1	41.59	0	0.00	41.85	1.1	20,410	0.01%
2023/03/30	2	41.15	52	41.04	41.60	-50	19,804	-0.25%
2023/03/29	4	39.05	7	39.21	39.55	-3	18,541	-0.02%
2023/03/28	29	39.56	19	39.88	39.40	10	18,323	0.05%
2023/03/27	21	40.89	16	40.86	41.20	5	18,137	0.03%
2023/03/24	13	39.71	19.3	39.85	40.00	-6.3	17,776	-0.04%
2023/03/23	10	39.31	27	39.32	39.65	-17	16,814	-0.10%
2023/03/22	8	38.05	22	38.13	38.20	-14	15,790	-0.09%
2023/03/21	14	37.42	35.1	37.21	37.55	-21.1	15,307	-0.14%
2023/03/20	15	35.41	23	35.73	35.90	-8	14,354	-0.06%
2023/03/17	0	0.00	1	34.90	34.95	-1	14,196	-0.01%
2023/03/16	1	34.75	1	34.50	34.55	0	13,982	0.00%
2023/03/15	3	34.15	18	34.51	34.50	-15	13,837	-0.11%
2023/03/14	0	0.00	5	33.75	33.55	-5	13,442	-0.04%
2023/03/13	2	33.35	2	33.65	33.65	0	13,450	0.00%
2023/03/10	3.1	33.37	0	0.00	33.60	3.1	13,325	0.02%
2023/03/09	1	33.95	1	33.80	33.95	0	13,293	0.00%
2023/03/08	0	0.00	19	33.66	33.80	-19	13,102	-0.15%
2023/03/07	5	33.15	5	33.15	33.15	0	12,831	0.00%
2023/03/06	0	0.00	10	32.75	32.85	-10	12,700	-0.08%
2023/03/03	0	0.00	1	32.50	32.65	-1	12,665	-0.01%
2023/03/01	8	32.30	25	32.55	32.55	-17	12,625	-0.13%
2023/02/24	36	32.99	14	33.04	33.15	22	12,354	0.18%
2023/02/23	0	0.00	3	32.08	32.20	-3	11,845	-0.03%
2023/02/22	0	0.00	3	31.65	31.75	-3	11,623	-0.03%
2023/02/14	0	0.00	3	31.75	31.75	-3	12,160	-0.02%
2023/02/08	0	0.00	4	31.93	31.90	-4	12,584	-0.03%
2023/02/07	0	0.00	1	31.95	31.95	-1	12,556	-0.01%
2023/02/06	1	31.85	0	0.00	31.95	1	12,536	0.01%
2023/02/03	0	0.00	1	31.90	31.95	-1	12,466	-0.01%
2023/02/02	0	31.75	6	31.69	31.80	-6	12,352	-0.05%
2023/02/01	0	0.00	2	31.38	31.40	-2	12,154	-0.02%
2023/01/31	0	0.00	3	31.37	31.50	-3	12,085	-0.02%
2023/01/30	10	30.80	26.3	31.09	31.20	-16.3	11,639	-0.14%
2023/01/11	0	0.00	3	30.25	30.30	-3	11,486	-0.03%
2023/01/10	0	0.00	13	30.09	30.15	-13	11,454	-0.11%
2023/01/09	10	30.00	3	30.00	30.00	7	11,397	0.06%
2023/01/06	0	0.00	3	29.40	29.30	-3	11,294	-0.03%
2022/12/28	0	29.20	1	29.35	29.30	-1	11,333	-0.01%
2022/12/26	3	29.70	2	29.95	29.65	1	11,466	0.01%
2022/12/23	1	29.65	0	0.00	29.90	1	11,554	0.01%
2022/12/22	0	0.00	1	30.30	30.15	-1	11,599	-0.01%
2022/12/21	0	0.00	6	30.14	30.05	-6	11,359	-0.05%
2022/12/20	2	30.16	11	30.37	30.10	-9	11,021	-0.08%
2022/12/19	1	30.40	16	30.26	30.50	-15	10,535	-0.14%
2022/12/16	0	0.00	3	29.83	30.00	-3	9,847	-0.03%
2022/12/15	1	29.15	0	0.00	29.30	1	9,325	0.01%
2022/12/14	0	0.00	4	29.06	29.15	-4	9,391	-0.04%
2022/12/13	10	29.00	16.2	28.89	28.90	-6.2	9,446	-0.07%
2022/12/12	0	0.00	11	28.49	28.50	-11	9,340	-0.12%
2022/12/09	10	28.50	23	28.43	28.40	-13	9,552	-0.14%
2022/12/02	6	27.57	0	0.00	27.60	6	9,291	0.06%
2022/12/01	0	0.00	5.1	27.75	27.50	-5.1	9,279	-0.06%
2022/11/30	0	0.00	0	27.65	27.65	0	9,253	0.00%
2022/11/28	1	27.15	0	0.00	27.10	1	9,222	0.01%
2022/11/25	3	27.30	5	27.30	27.25	-2	9,273	-0.02%
2022/11/14	1	27.45	0	0.00	27.50	1	9,287	0.01%
2022/11/11	0	0.00	2	27.55	27.50	-2	9,163	-0.02%
2022/11/09	1	27.25	0	0.00	27.35	1	9,062	0.01%
2022/11/08	1	27.00	12	27.13	27.25	-11	9,048	-0.12%
2022/11/07	18	26.62	10	27.04	26.80	8	8,928	0.09%
2022/11/04	1	25.25	0.2	25.30	25.35	0.8	8,804	0.01%
2022/11/03	1	25.85	0	0.00	25.80	1	8,643	0.01%
2022/11/02	0	0.00	2	26.00	25.95	-2	8,781	-0.02%
2022/10/20	2	26.48	3	26.65	26.35	-1	9,352	-0.01%
2022/10/18	2	26.18	0	0.00	26.20	2	8,926	0.02%
2022/10/07	1	26.90	0.5	26.95	26.80	0.5	8,691	0.01%
2022/09/30	1.2	26.83	0	0.00	26.55	1.2	8,859	0.01%
2022/09/28	1	26.80	0	0.00	26.85	1	9,189	0.01%
2022/09/26	10	26.83	4	26.85	26.95	6	9,479	0.06%
2022/09/23	2	27.28	0	0.00	27.25	2	9,602	0.02%
2022/09/22	2	27.15	0	0.00	27.25	2	9,861	0.02%
2022/09/20	1	27.45	1	27.55	27.80	0	9,690	0.00%
2022/09/19	1	27.25	0	0.00	27.55	1	9,452	0.01%
2022/09/16	2.5	27.06	0	0.00	27.35	2.5	9,314	0.03%
2022/09/14	2	27.30	0	0.00	27.40	2	9,045	0.02%
2022/09/13	0	0.00	3	27.65	27.65	-3	9,082	-0.03%
2022/09/12	1	27.25	1	27.65	27.40	0	9,175	0.00%
2022/09/08	0	0.00	3	26.80	27.20	-3	9,338	-0.03%
2022/09/06	1	27.05	0	26.95	26.95	1	9,343	0.01%
2022/09/05	4	27.10	0	0.00	27.15	4	9,307	0.04%
2022/09/02	2	27.40	1	27.45	27.30	1	9,268	0.01%
2022/08/30	1	27.50	0	0.00	27.50	1	9,167	0.01%
2022/08/29	1	27.40	0	0.00	27.35	1	9,085	0.01%
2022/08/24	0	28.00	0.4	27.90	27.85	-0.4	9,036	0.00%
2022/08/23	0	0.00	0.5	28.10	28.15	-0.5	9,089	-0.01%
2022/08/22	0	28.35	0	0.00	28.20	0	9,079	0.00%
2022/08/19	0	28.25	0	0.00	28.50	0	9,069	0.00%
2022/08/18	0	28.20	0	0.00	28.35	0	9,070	0.00%
2022/08/17	11	28.07	0	0.00	28.35	11	9,096	0.12%
2022/08/16	0	0.00	2	28.00	28.20	-2	9,090	-0.02%
2022/08/15	14	28.15	2	27.90	27.90	12	9,039	0.13%
2022/08/11	1	28.15	1	28.30	28.40	0	8,965	0.00%
2022/08/10	6	28.00	0	0.00	28.15	6	8,842	0.07%
2022/08/09	2	27.65	0	0.00	28.00	2	8,789	0.02%
2022/08/05	0	0.00	12	27.00	27.35	-12	8,636	-0.14%
2022/08/04	1	26.65	1	26.70	26.70	0	8,585	0.00%
2022/08/03	1	26.70	5	26.70	26.85	-4	8,611	-0.05%
2022/08/02	2	25.90	2	26.25	26.40	0	8,779	0.00%
2022/08/01	0.1	26.45	0	0.00	26.30	0.1	9,017	0.00%
2022/07/29	0	26.20	13	26.45	26.50	-13	9,047	-0.14%
2022/07/27	0	0.00	3	25.83	26.00	-3	8,975	-0.03%
2022/07/26	1	25.30	0	0.00	25.40	1	8,980	0.01%
2022/07/25	0	0.00	4	25.30	25.20	-4	9,026	-0.04%
2022/07/19	3	24.52	0	0.00	24.65	3	9,608	0.03%
2022/07/14	0	0.00	1	24.00	24.30	-1	9,570	-0.01%
2022/07/12	1.1	23.93	0	0.00	23.95	1.1	9,525	0.01%
2022/07/11	1	24.55	0	0.00	24.45	1	9,411	0.01%
2022/07/08	0	0.00	0.2	24.23	24.05	-0.2	9,294	0.00%
2022/07/07	0.1	23.47	0	0.00	23.60	0.1	9,233	0.00%
2022/07/06	6.6	23.66	0	0.00	23.40	6.6	9,172	0.07%
2022/07/05	4	26.06	0	0.00	26.25	4	8,734	0.05%
2022/07/04	2	26.40	0	0.00	26.30	2	8,555	0.02%
2022/07/01	0.1	26.45	0	0.00	26.35	0.1	8,570	0.00%
2022/06/30	6	26.73	0	0.00	26.70	6	8,398	0.07%
2022/06/29	7	27.78	3	27.75	27.65	4	8,141	0.05%
2022/06/28	1.5	28.40	2	28.10	28.30	-0.5	8,119	-0.01%
2022/06/27	3	28.43	0	0.00	28.45	3	8,146	0.04%
2022/06/24	3	28.37	2	28.65	28.70	1	8,126	0.01%
2022/06/23	4	28.43	1	28.90	28.15	3	8,119	0.04%
2022/06/22	1	28.60	0	0.00	28.55	1	8,101	0.01%
2022/06/21	1	28.60	4	28.71	28.75	-3	8,161	-0.04%
2022/06/20	5	28.36	5	28.66	28.20	0	8,198	0.00%
2022/06/17	4	28.41	1	28.95	28.95	3	8,162	0.04%
2022/06/16	0	0.00	4	28.85	28.85	-4	8,147	-0.05%
2022/06/14	0	0.00	1	28.60	28.80	-1	8,305	-0.01%
2022/06/13	1	28.25	3	28.47	28.45	-2	8,367	-0.02%
2022/06/09	0	0.00	1	28.80	28.75	-1	8,437	-0.01%
2022/06/07	1	28.55	0	0.00	28.55	1	8,551	0.01%
2022/06/06	1	28.60	0	0.00	28.55	1	8,762	0.01%
2022/06/02	0	0.00	1	28.85	28.80	-1	8,880	-0.01%
2022/05/31	6	28.35	1	28.60	28.40	5	9,331	0.05%
2022/05/30	0	0.00	1	28.05	28.20	-1	9,486	-0.01%
2022/05/27	1	27.70	2	27.80	27.65	-1	9,786	-0.01%
2022/05/25	1	27.35	1	27.50	27.25	0	14,865	0.00%
2022/05/24	2.2	27.34	0	0.00	27.30	2.2	15,680	0.01%
2022/05/23	1.1	27.61	0	0.00	27.60	1.1	16,041	0.01%
2022/05/20	1.1	27.82	0	0.00	27.80	1.1	16,292	0.01%
2022/05/19	1.1	27.71	1	27.85	28.05	0.1	16,453	0.00%
2022/05/18	1.1	27.91	2	28.05	27.85	-0.9	16,634	-0.01%
2022/05/17	1	27.70	2	27.90	27.85	-1	16,654	-0.01%
2022/05/16	0	0.00	1	27.40	27.60	-1	16,825	-0.01%
2022/05/13	0	0.00	1	27.20	27.15	-1	17,090	-0.01%
2022/05/12	2	27.10	0	0.00	27.00	2	17,210	0.01%
2022/05/11	1.1	27.40	0	0.00	27.30	1.1	17,331	0.01%
2022/05/10	2	27.35	1	27.50	27.40	1	17,953	0.01%
2022/05/09	3.5	27.93	0	0.00	27.70	3.5	18,037	0.02%
2022/05/06	1	28.75	1	28.90	29.05	0	18,036	0.00%
2022/05/03	1	28.30	2	28.58	28.65	-1	18,862	-0.01%
2022/04/29	0	0.00	1	28.50	28.50	-1	19,259	-0.01%
2022/04/28	0	0.00	3	28.27	28.40	-3	19,548	-0.02%
2022/04/27	1	28.30	0	0.00	28.25	1	20,025	0.00%
2022/04/26	1	28.70	1	28.90	28.85	0	20,920	0.00%
2022/04/25	2	28.70	2	28.55	28.60	0	20,981	0.00%
2022/04/20	2	29.23	0	0.00	29.15	2	21,222	0.01%
2022/04/19	1	29.35	2	29.43	29.25	-1	21,442	0.00%
2022/04/18	0.1	29.35	0	0.00	29.35	0.1	21,638	0.00%
2022/04/12	3	29.10	0	0.00	29.00	3	21,825	0.01%
2022/04/11	2	29.15	0	0.00	29.05	2	21,787	0.01%
2022/04/08	1	29.30	0	0.00	29.15	1	21,735	0.00%
2022/04/07	2	29.45	0	0.00	29.25	2	21,684	0.01%
2022/03/30	0	0.00	8	29.85	29.85	-8	21,445	-0.04%
2022/03/25	0	0.00	2	29.90	29.85	-2	21,537	-0.01%
2022/03/24	2	29.68	0	0.00	29.70	2	21,579	0.01%
2022/03/23	6	29.88	2	29.70	29.80	4	21,573	0.02%
2022/03/22	0	0.00	2	30.00	30.00	-2	21,462	-0.01%
2022/03/21	2	30.05	0	0.00	30.05	2	21,350	0.01%
2022/03/18	0	0.00	2	29.73	29.75	-2	21,183	-0.01%
2022/03/17	2	29.63	0	0.00	29.60	2	21,161	0.01%
2022/03/16	0	29.25	0	0.00	29.50	0	20,999	0.00%
2022/03/15	1	29.35	0	0.00	29.35	1	20,977	0.00%
2022/03/14	1	29.70	1	29.65	29.65	0	20,942	0.00%
2022/03/11	0.1	29.50	2	29.50	29.50	-1.9	20,957	-0.01%
2022/03/10	0	0.00	1	29.45	29.45	-1	20,969	0.00%
2022/03/09	6	28.87	0	0.00	28.80	6	20,932	0.03%
2022/03/08	1.1	28.90	2	29.05	28.95	-1	20,708	0.00%
2022/03/07	5	28.95	0	0.00	28.90	5	20,692	0.02%
2022/03/04	0	0.00	2	29.50	29.50	-2	20,859	-0.01%
2022/03/03	1	29.40	1	29.60	29.50	0	20,771	0.00%
2022/03/02	3	29.33	1	29.40	29.35	2	20,565	0.01%
2022/03/01	4.2	29.48	4	29.75	29.35	0.2	20,298	0.00%
2022/02/25	5	29.27	4	29.25	29.40	1	19,738	0.01%
2022/02/24	7	29.24	3	29.30	29.25	4	15,179	0.03%
2022/02/23	13	30.24	2	30.05	30.00	11	14,379	0.08%
2022/02/21	1	30.10	2	30.20	30.30	-1	13,822	-0.01%
2022/02/18	0	0.00	4	30.65	30.30	-4	13,645	-0.03%
2022/02/16	9	30.34	0	0.00	30.40	9	13,387	0.07%
2022/02/15	1	30.10	0	0.00	30.65	1	13,191	0.01%
2022/02/14	4	30.46	0	0.00	30.30	4	12,885	0.03%
2022/02/11	2	30.83	6	30.90	31.00	-4	12,731	-0.03%
2022/02/10	14.5	30.62	6	30.71	30.80	8.5	12,609	0.07%
2022/02/09	3	31.80	20	31.85	32.00	-17	12,229	-0.14%
2022/02/08	0	0.00	7.1	31.98	32.00	-7.1	12,001	-0.06%
2022/02/07	4	31.39	9	31.54	31.60	-5	11,987	-0.04%
2022/01/26	7	31.29	0	0.00	31.35	7	11,803	0.06%
2022/01/25	0	0.00	11	31.42	31.60	-11	11,590	-0.09%
2022/01/24	2	30.90	13	31.12	31.45	-11	11,204	-0.10%
2022/01/21	1	30.95	2	31.20	31.25	-1	10,801	-0.01%
2022/01/20	0	0.00	4	31.34	31.50	-4	10,475	-0.04%
2022/01/19	27.8	31.04	14.1	31.05	30.95	13.6	9,896	0.14%
2022/01/18	1	30.00	0	0.00	30.00	1	8,844	0.01%
2022/01/17	3	30.05	0	30.10	30.15	3	8,720	0.03%
2022/01/14	1	29.80	1	29.85	29.85	0	8,630	0.00%
2022/01/13	0.2	29.75	3	29.87	30.00	-2.8	8,751	-0.03%
2022/01/12	8	29.68	0	0.00	29.75	8	8,633	0.09%
2022/01/11	1	29.15	0	0.00	29.35	1	8,401	0.01%
2022/01/10	3	29.13	0	0.00	29.10	3	8,222	0.04%
2022/01/07	2	29.00	5	29.05	29.05	-3	8,195	-0.04%
2022/01/06	2.2	29.00	0	0.00	28.95	2.2	8,183	0.03%
2022/01/05	1.1	29.06	17	29.05	29.05	-15.9	8,214	-0.19%
2022/01/04	0.1	29.10	0	0.00	29.10	0.1	8,331	0.00%
2022/01/03	0.1	29.10	0	0.00	29.00	0.1	8,450	0.00%
2021/12/30	2.1	29.22	0	0.00	29.15	2.1	8,766	0.02%
2021/12/28	0.3	29.15	0	0.00	29.20	0.3	8,874	0.00%
2021/12/27	0.3	29.10	0	0.00	29.20	0.3	8,883	0.00%
2021/12/24	0	0.00	3	29.15	29.10	-3	8,970	-0.03%
2021/12/23	0.3	29.10	0	0.00	28.95	0.3	8,972	0.00%
2021/12/22	5	28.95	0	0.00	28.95	5	9,038	0.06%
2021/12/20	0.2	28.88	0	0.00	28.90	0.2	8,949	0.00%
2021/12/17	2.1	28.88	0	0.00	28.85	2.1	8,894	0.02%
2021/12/16	1.1	28.90	0	0.00	29.05	1.1	8,842	0.01%
2021/12/15	3.1	28.90	0	0.00	29.00	3.1	8,920	0.03%
2021/12/14	1	28.90	0	0.00	29.00	1	9,055	0.01%
2021/12/13	0	0.00	1	29.00	29.00	-1	9,093	-0.01%
2021/12/10	0	0.00	10	29.35	29.25	-10	9,183	-0.11%
2021/12/09	10	29.00	1	29.40	29.15	9	9,208	0.10%
2021/12/08	0	0.00	1	29.10	29.20	-1	9,224	-0.01%
2021/12/07	1	29.10	0	0.00	29.35	1	9,211	0.01%
2021/12/03	0	0.00	0.1	29.20	29.15	-0.1	9,194	0.00%
2021/12/01	1	28.95	3	28.95	29.30	-2	9,177	-0.02%
2021/11/30	0	0.00	8	29.66	28.60	-8	9,029	-0.09%
2021/11/29	1	28.90	1	29.15	29.30	0	8,533	0.00%
2021/11/26	1.5	29.37	0	0.00	29.15	1.5	8,478	0.02%
2021/11/25	0	0.00	3	29.57	29.65	-3	8,556	-0.04%
2021/11/23	0	0.00	1	29.05	29.10	-1	8,519	-0.01%
2021/11/19	0	0.00	2	29.13	29.20	-2	8,606	-0.02%
2021/11/18	1	28.75	0	0.00	28.80	1	8,619	0.01%
2021/11/17	2	28.80	0	0.00	28.80	2	8,680	0.02%
2021/11/16	1	28.90	1	29.00	29.05	0	8,713	0.00%
2021/11/15	1	28.80	2	28.85	28.75	-1	8,784	-0.01%
2021/11/11	1	28.65	0	0.00	28.65	1	8,921	0.01%
2021/11/10	2.1	28.56	1	28.90	28.95	1.1	9,163	0.01%
2021/11/09	1	28.60	6	28.70	28.85	-5	9,297	-0.05%
2021/11/08	14	28.55	5	28.35	28.45	9	9,288	0.10%
2021/11/04	0	0.00	140	29.39	29.80	-140	9,214	-1.52%	大賣/鉅額交易
2021/11/03	0	0.00	1	29.20	29.30	-1	9,028	-0.01%
2021/11/01	5	28.88	2	28.98	29.10	3	9,537	0.03%
2021/10/29	7	29.13	0	0.00	29.20	7	9,619	0.07%
2021/10/27	15	29.15	1	29.20	29.35	14	9,985	0.14%
2021/10/25	0	0.00	1	29.15	29.20	-1	10,286	-0.01%
2021/10/22	1	29.00	1	29.25	29.25	0	10,483	0.00%
2021/10/21	9	29.18	7	29.11	29.10	2	10,481	0.02%
2021/10/20	22	28.80	6	28.81	28.90	16	10,426	0.15%
2021/10/19	0.1	28.45	0	0.00	28.50	0.1	10,454	0.00%
2021/10/18	2	28.45	0	0.00	28.35	2	10,711	0.02%
2021/10/15	0	0.00	4	28.41	28.70	-4	12,208	-0.03%
2021/10/14	1	28.40	18	28.50	28.40	-17	12,692	-0.13%
2021/10/13	10	28.68	1	28.75	28.70	9	12,980	0.07%
2021/10/12	4	28.50	2	28.53	28.70	2	13,135	0.02%
2021/10/08	2	28.38	0	0.00	28.40	2	13,243	0.02%
2021/10/07	0	0.00	14	28.19	28.35	-14	13,279	-0.11%
2021/10/06	1	27.55	0	27.45	27.55	1	13,170	0.01%
2021/10/04	1	27.30	2	27.45	27.15	-1	13,283	-0.01%
2021/10/01	10	27.25	0	0.00	27.45	10	13,427	0.07%
2021/09/30	5	27.15	0	0.00	27.50	5	13,451	0.04%
2021/09/29	5.1	27.23	0	0.00	27.25	5.1	13,541	0.04%
2021/09/28	0	0.00	2	27.65	27.70	-2	13,644	-0.01%
2021/09/27	0	0.00	20	27.75	27.60	-20	13,995	-0.14%
2021/09/24	3	27.68	0	0.00	27.70	3	14,038	0.02%
2021/09/23	0	27.75	2	27.70	27.75	-2	14,059	-0.01%
2021/09/17	0	0.00	1	27.80	27.70	-1	14,159	-0.01%
2021/09/16	1	27.50	0	0.00	27.70	1	14,152	0.01%
2021/09/15	3	27.80	28	27.82	27.75	-25	14,166	-0.18%
2021/09/14	1	27.25	1	27.30	27.20	0	14,033	0.00%
2021/09/13	1.2	27.02	5	26.95	27.05	-3.9	14,016	-0.03%
2021/09/10	10	27.05	0	0.00	27.15	10	14,056	0.07%
2021/09/09	0.1	27.25	0	0.00	27.10	0.1	14,211	0.00%
2021/09/08	2.1	27.17	0	0.00	27.20	2.1	14,292	0.01%
2021/09/06	2	27.63	0	0.00	27.55	2	14,502	0.01%
2021/09/03	0.2	27.65	2	27.60	27.55	-1.9	14,530	-0.01%
2021/09/02	1	27.60	0	0.00	27.50	1	14,725	0.01%
2021/09/01	0	0.00	10	27.61	27.55	-10	14,856	-0.07%
2021/08/31	2.3	27.44	0	0.00	27.40	2.3	14,874	0.02%
2021/08/30	1	27.45	0.5	27.70	27.65	0.5	14,854	0.00%
2021/08/27	2	27.45	1	27.45	27.50	1	14,902	0.01%
2021/08/26	5.2	27.35	0	0.00	27.35	5.2	14,962	0.03%
2021/08/25	1	27.80	0	0.00	27.75	1	15,092	0.01%
2021/08/24	1.2	27.52	2	27.55	27.60	-0.8	15,225	-0.01%
2021/08/23	1.2	26.98	2.1	27.03	26.95	-0.8	15,310	-0.01%
2021/08/20	0	0.00	3	26.90	26.90	-3	15,435	-0.02%
2021/08/19	2	26.63	2	26.80	26.70	0	16,216	0.00%
2021/08/18	1.1	26.61	3	26.73	27.00	-1.9	16,212	-0.01%
2021/08/17	4	26.75	0	0.00	26.75	4	16,279	0.02%
2021/08/16	3	26.92	0	0.00	26.70	3	16,316	0.02%
2021/08/13	1.2	27.09	1	27.10	27.15	0.2	16,292	0.00%
2021/08/12	12	27.25	0	0.00	27.35	12	16,283	0.07%
2021/08/11	3	27.27	0	0.00	27.20	3	16,355	0.02%
2021/08/10	12	27.08	0	0.00	27.20	12	16,448	0.07%
2021/08/09	4	27.33	1	27.35	27.30	3	16,610	0.02%
2021/08/06	23	27.43	5	27.61	27.70	18	16,679	0.11%
2021/08/05	1.2	27.14	7	27.10	27.10	-5.8	16,561	-0.03%
2021/08/04	2	27.18	0	0.00	27.30	2	16,863	0.01%
2021/08/03	3.2	27.20	0	0.00	27.40	3.2	17,018	0.02%
2021/08/02	7	27.47	0	0.00	27.60	7	17,057	0.04%
2021/07/30	10.2	27.93	0	0.00	27.75	10.2	16,996	0.06%
2021/07/29	1.2	28.02	0	0.00	28.00	1.2	16,936	0.01%
2021/07/28	10.1	27.80	1	27.80	28.05	9.1	17,088	0.05%
2021/07/27	1.1	28.15	0	0.00	28.15	1.1	17,297	0.01%
2021/07/26	2	28.13	0	0.00	28.10	2	17,603	0.01%
2021/07/23	1.1	28.21	0.3	28.30	28.10	0.8	17,588	0.00%
2021/07/22	3	28.25	3	28.37	28.20	0	17,556	0.00%
2021/07/21	136.4	28.71	1	28.00	28.05	135.4	17,414	0.78%	大買/鉅額交易
2021/07/20	9.1	31.22	2	31.50	31.20	7.1	16,072	0.04%
2021/07/19	1	31.55	2	31.75	31.65	-1	15,731	-0.01%
2021/07/16	2	31.73	0	0.00	31.75	2	15,823	0.01%
2021/07/15	0	0.00	1	32.00	31.95	-1	15,840	-0.01%
2021/07/14	14	32.29	2	32.50	32.10	12	15,771	0.08%
2021/07/13	19.5	32.46	22	32.55	32.20	-2.5	15,830	-0.02%
2021/07/12	0	32.60	3	32.80	32.65	-3	15,761	-0.02%
2021/07/09	2	32.70	0	0.00	32.70	2	15,802	0.01%
2021/07/08	0	0.00	6	32.86	32.80	-6	16,007	-0.04%
2021/07/07	0	0.00	5	32.70	32.75	-5	16,035	-0.03%
2021/07/06	0	0.00	2	32.75	32.70	-2	16,221	-0.01%
2021/07/05	18	32.55	0	0.00	32.55	18	16,263	0.11%
2021/07/02	11	32.04	46	31.79	32.35	-35	16,203	-0.22%
2021/06/30	0	31.00	0	0.00	31.00	0	16,096	0.00%
2021/06/29	0.1	30.80	6	30.76	30.75	-5.9	16,144	-0.04%
2021/06/28	0	0.00	1	30.85	30.80	-1	16,267	-0.01%
2021/06/25	1	30.60	0	0.00	30.80	1	16,274	0.01%
2021/06/24	0	0.00	0.1	30.55	30.40	-0.1	16,354	0.00%
2021/06/23	3	30.40	0	0.00	30.40	3	16,487	0.02%
2021/06/22	0	30.60	0	0.00	30.40	0	16,918	0.00%
2021/06/21	0	30.61	0	0.00	30.30	0	17,834	0.00%
2021/06/16	4	30.60	0	0.00	30.60	4	19,062	0.02%
2021/06/15	12	30.13	0	0.00	30.15	12	19,614	0.06%
2021/06/11	0	30.30	0	0.00	30.15	0	19,612	0.00%
2021/06/10	1	30.00	0	0.00	30.25	1	19,681	0.01%
2021/06/09	10	30.25	3	30.30	30.20	7	19,730	0.04%
2021/06/08	0	0.00	1	30.80	30.65	-1	19,762	-0.01%
2021/06/07	0.1	30.64	0	0.00	30.55	0.1	19,818	0.00%
2021/06/04	10	30.80	2	31.00	30.95	8	19,841	0.04%
2021/06/03	1	31.25	0.1	31.40	31.25	1	19,870	0.00%
2021/06/02	1	31.30	7.1	31.22	31.35	-6.1	19,923	-0.03%
2021/06/01	2	31.40	13	31.25	31.40	-11	19,887	-0.06%
2021/05/31	2	30.65	2	30.80	30.75	0	19,846	0.00%
2021/05/28	2.2	30.50	0	0.00	30.55	2.2	19,835	0.01%
2021/05/27	1	29.60	0	0.00	29.55	1	19,905	0.01%
2021/05/26	1	29.75	0	0.00	29.70	1	19,518	0.01%
2021/05/25	2	29.55	1	29.70	29.55	1	19,581	0.01%
2021/05/24	1	29.00	0	0.00	29.30	1	19,634	0.01%
2021/05/21	12.1	29.17	0	0.00	29.10	12.1	19,682	0.06%
2021/05/20	3.1	29.25	0	0.00	29.20	3.1	19,584	0.02%
2021/05/19	2	29.20	1	29.15	29.15	1	19,594	0.01%
2021/05/18	1	28.70	4	28.44	28.70	-3	19,648	-0.02%
2021/05/17	4	28.35	2	28.48	27.90	2	19,605	0.01%
2021/05/14	3.4	29.78	0	0.00	29.55	3.4	19,375	0.02%
2021/05/13	2	29.90	1	30.00	29.70	1	19,318	0.01%
2021/05/12	2.1	29.87	4	29.96	30.00	-1.9	19,135	-0.01%
2021/05/11	0.1	31.00	1	30.55	30.50	-0.9	18,813	0.00%
2021/05/10	5	30.93	1	30.90	31.20	4	18,683	0.02%
2021/05/07	1.3	31.06	3	30.95	31.15	-1.7	19,015	-0.01%
2021/05/06	7.1	30.96	0	0.00	30.75	7.1	19,568	0.04%
2021/05/05	14	30.88	0	0.00	30.80	14	20,029	0.07%
2021/05/04	0.2	31.20	4	30.85	31.15	-3.8	19,961	-0.02%
2021/05/03	13.1	31.73	15	32.02	31.65	-2	19,780	-0.01%
2021/04/29	1	32.55	0	0.00	32.70	1	19,586	0.01%
2021/04/28	1	32.60	2	32.65	32.70	-1	19,594	-0.01%
2021/04/27	2	32.60	0	0.00	32.60	2	19,730	0.01%
2021/04/26	0	0.00	1	32.70	32.80	-1	19,659	-0.01%
2021/04/23	7	32.31	0	0.00	32.45	7	19,574	0.04%
2021/04/22	15	32.69	0	0.00	32.55	15	19,688	0.08%
2021/04/21	6	33.00	0	0.00	33.00	6	19,681	0.03%
2021/04/20	0	0.00	3	33.05	33.10	-3	19,604	-0.02%
2021/04/19	26	33.07	0	0.00	33.05	26	19,556	0.13%
2021/04/16	3	32.88	2	32.95	32.95	1	19,469	0.01%
2021/04/15	4	32.80	1	32.75	32.85	3	19,541	0.02%
2021/04/14	7.2	32.48	5.3	32.79	33.00	1.9	19,450	0.01%
2021/04/13	15	33.40	3.2	33.33	33.15	11.9	19,250	0.06%
2021/04/12	13	33.53	0	0.00	33.40	13	19,191	0.07%
2021/04/09	5	33.70	2	33.80	33.70	3	19,040	0.02%
2021/04/08	3	33.63	0.1	33.60	33.55	2.9	18,929	0.02%
2021/04/07	3	33.45	3	33.67	33.45	0	18,819	0.00%
2021/04/06	4	33.43	0	0.00	33.40	4	18,656	0.02%
2021/04/01	4	33.43	0	0.00	33.40	4	18,698	0.02%
2021/03/31	12	33.68	5	33.82	33.50	7	18,637	0.04%
2021/03/30	3	33.73	4.1	33.60	33.85	-1.1	18,519	-0.01%
2021/03/29	5	33.42	0	0.00	33.55	5	18,451	0.03%
2021/03/26	10	33.25	5	33.25	33.45	5	18,397	0.03%
2021/03/25	36	33.24	0	0.00	33.20	36	18,661	0.19%
2021/03/24	16.6	33.73	2	33.85	33.75	14.5	18,375	0.08%
2021/03/23	4	34.12	7	34.45	34.75	-3	17,678	-0.02%
2021/03/22	3	33.87	294	34.32	34.35	-291	17,445	-1.67%	大賣/鉅額交易
2021/03/19	6	33.77	10	33.98	33.85	-4	17,615	-0.02%
2021/03/18	291	33.67	8	33.77	33.85	283	17,268	1.64%	大買/鉅額交易
2021/03/17	2	32.60	0	0.00	32.65	2	16,685	0.01%
2021/03/16	0	0.00	7	32.57	32.60	-7	16,767	-0.04%
2021/03/15	3	32.65	12	32.84	32.60	-9	16,836	-0.05%
2021/03/12	4	32.35	0	0.00	32.40	4	16,874	0.02%
2021/03/11	0.2	32.20	2	32.20	32.25	-1.8	16,894	-0.01%
2021/03/10	0	0.00	20	32.11	32.10	-20	16,992	-0.12%
2021/03/09	19	31.92	22	32.00	32.00	-3	17,174	-0.02%
2021/03/08	5.1	31.65	0	0.00	31.80	5.1	17,336	0.03%
2021/03/05	0.2	31.23	0	0.00	31.65	0.2	17,400	0.00%
2021/03/04	1	31.10	0	0.00	31.35	1	17,900	0.01%
2021/03/03	2	31.20	22	31.20	31.40	-20	17,975	-0.11%
2021/03/02	6.1	31.67	1	31.70	31.35	5.1	17,826	0.03%
2021/02/26	4	31.46	0	0.00	32.00	4	17,634	0.02%
2021/02/25	1	31.65	4	31.96	31.70	-3	17,263	-0.02%
2021/02/24	13	31.88	1	31.90	31.90	12	17,199	0.07%
2021/02/23	10	31.85	2	31.70	31.80	8	17,047	0.05%
2021/02/22	2	31.45	0	0.00	31.30	2	16,982	0.01%
2021/02/19	6	30.90	0	0.00	31.15	6	17,001	0.04%
2021/02/18	21	30.80	2	30.93	30.80	19	17,007	0.11%
2021/02/17	1	31.00	0	0.00	31.00	1	17,080	0.01%
2021/02/05	2	30.90	1	30.80	30.80	1	17,294	0.01%
2021/02/04	9	30.81	1	30.75	30.75	8	17,281	0.05%
2021/02/03	0	31.11	0	0.00	31.10	0	17,275	0.00%
2021/02/02	0	0.00	1	31.40	31.15	-1	17,264	-0.01%
2021/02/01	2	30.88	0	0.00	31.10	2	17,212	0.01%
2021/01/29	25	31.95	1	31.90	31.25	24	17,075	0.14%
2021/01/28	5	32.25	16.1	32.79	32.70	-11.1	16,547	-0.07%
2021/01/27	2	32.33	100.3	32.23	32.35	-98.3	15,969	-0.62%
2021/01/26	4	30.85	2	31.00	30.85	2	15,400	0.01%
2021/01/25	0	0.00	2	31.18	31.20	-2	15,324	-0.01%
2021/01/22	1	30.70	4	30.65	30.70	-3	15,169	-0.02%
2021/01/21	1	30.00	0	0.00	29.90	1	15,053	0.01%
2021/01/20	4	30.08	1	30.25	30.00	3	15,065	0.02%
2021/01/19	0	0.00	2	31.00	30.75	-2	14,868	-0.01%
2021/01/18	0	30.55	0	0.00	30.65	0	14,940	0.00%
2021/01/15	4	31.39	0	0.00	31.00	4	14,884	0.03%
2021/01/14	2	31.30	5	31.29	31.65	-3	14,880	-0.02%
2021/01/13	3	31.00	8	31.15	30.90	-5	14,588	-0.03%
2021/01/12	4.1	30.67	0	0.00	30.85	4.1	14,473	0.03%
2021/01/08	6	30.64	1	30.85	31.00	5	14,310	0.03%
2021/01/07	0	0.00	0.6	30.35	30.50	-0.6	14,310	0.00%
2021/01/06	6	30.47	0	0.00	30.35	6	14,332	0.04%
2021/01/05	3	30.75	1	30.45	30.50	2	14,261	0.01%
2021/01/04	1.1	30.75	0	0.00	30.80	1.1	14,338	0.01%
2020/12/31	0	30.95	0	0.00	31.00	0	14,232	0.00%
2020/12/30	1	30.75	1	31.15	31.15	0	14,284	0.00%
2020/12/29	0.2	30.89	0.2	31.20	30.95	0	14,241	0.00%
2020/12/28	0	0.00	5	30.86	31.05	-5	14,242	-0.04%
2020/12/25	1.1	30.75	4	30.80	30.55	-2.9	14,281	-0.02%
2020/12/23	2.1	30.10	0	0.00	30.00	2.1	14,316	0.01%
2020/12/22	0.2	30.19	0	0.00	30.05	0.2	14,312	0.00%
2020/12/21	1	29.45	2	29.50	30.05	-1	14,500	-0.01%
2020/12/18	0	0.00	2	30.55	30.20	-2	14,448	-0.01%
2020/12/17	5	30.37	0	0.00	30.40	5	14,367	0.03%
2020/12/16	1	30.15	3	30.87	31.05	-2	14,155	-0.01%
2020/12/15	1	30.10	16	30.16	30.05	-15	14,004	-0.11%
2020/12/14	71	31.13	5	30.83	31.05	66	13,637	0.48%
2020/12/11	24	31.60	3	31.50	31.60	21	13,407	0.16%
2020/12/10	4.1	31.68	0	0.00	31.65	4.1	13,431	0.03%
2020/12/09	4.1	32.20	0	0.00	32.15	4.1	13,358	0.03%
2020/12/08	2	31.80	2	31.95	31.80	0	13,298	0.00%
2020/12/07	0	0.00	83	31.60	31.55	-83	13,328	-0.62%
2020/12/04	1	31.05	4	31.21	31.30	-3	13,346	-0.02%
2020/12/03	5	31.21	4	31.24	31.30	1	13,311	0.01%
2020/12/02	80	31.10	63	31.44	31.45	17	13,065	0.13%
2020/12/01	1	30.75	0	0.00	30.65	1	12,992	0.01%
2020/11/30	63	30.48	1	31.15	29.85	62	12,941	0.48%
2020/11/27	1	30.75	3	30.68	30.95	-2	12,362	-0.02%
2020/11/26	0	0.00	9	30.24	30.30	-9	12,214	-0.07%
2020/11/24	2	30.05	2	30.30	30.25	0	12,502	0.00%
2020/11/23	16	30.27	0	0.00	30.10	16	12,574	0.13%
2020/11/20	1	30.00	2	30.00	30.05	-1	12,639	-0.01%
2020/11/13	11	30.07	21	30.07	30.30	-10	13,937	-0.07%
2020/11/10	1	29.15	2	29.33	29.15	-1	13,896	-0.01%
2020/11/09	0	0.00	3	29.40	29.50	-3	14,204	-0.02%
2020/11/06	2	29.20	1	29.20	29.15	1	14,334	0.01%
2020/11/04	0	0.00	31	29.05	29.00	-31	14,677	-0.21%
2020/11/03	0	0.00	1	28.85	28.75	-1	14,804	-0.01%
2020/11/02	10	28.20	0	0.00	28.35	10	14,923	0.07%
2020/10/30	20	28.58	6	28.60	28.50	14	15,195	0.09%
2020/10/29	5	28.85	0	0.00	28.70	5	15,516	0.03%
2020/10/28	0	0.00	22	29.25	29.15	-22	15,648	-0.14%
2020/10/27	1	29.05	0	0.00	29.00	1	15,788	0.01%
2020/10/26	11	29.20	0	0.00	29.30	11	15,965	0.07%
2020/10/23	2	28.90	0	0.00	28.85	2	15,965	0.01%
2020/10/21	14	28.59	10	28.70	28.55	4	16,129	0.02%
2020/10/16	0	0.00	1	29.05	28.80	-1	17,377	-0.01%
2020/10/15	10	29.60	6	29.75	29.10	4	17,940	0.02%
2020/10/14	1	28.90	1	29.10	29.05	0	18,796	0.00%
2020/10/12	15	28.89	9	28.90	28.85	6	19,999	0.03%
2020/10/07	1	29.30	1	29.40	29.35	0	20,337	0.00%
2020/10/06	0	0.00	2	29.70	29.75	-2	20,617	-0.01%
2020/10/05	5	29.62	5	29.65	29.55	0	20,907	0.00%
2020/09/30	7	29.97	0	0.00	29.80	7	21,182	0.03%
2020/09/28	13	29.38	12	29.60	29.70	1	22,677	0.00%
2020/09/24	4	29.14	0	0.00	28.85	4	23,278	0.02%
2020/09/23	8.5	30.00	4	30.03	29.95	4.5	23,293	0.02%
2020/09/21	2	29.50	0	0.00	29.50	2	23,384	0.01%
2020/09/18	0	0.00	1	29.80	29.85	-1	23,772	0.00%
2020/09/17	3	29.68	0.1	29.75	29.65	2.9	24,067	0.01%
2020/09/16	1	30.30	7	30.65	30.10	-6	24,572	-0.02%
2020/09/15	14	29.85	1	29.95	29.75	13	24,802	0.05%
2020/09/14	1	30.00	0	0.00	30.10	1	25,480	0.00%
2020/09/11	2	29.60	3	29.67	29.90	-1	26,124	0.00%
2020/09/10	2	30.13	1	30.00	29.80	1	26,381	0.00%
2020/09/08	7	30.79	0	0.00	30.70	7	26,220	0.03%
2020/09/07	3	31.57	0	0.00	31.30	3	26,257	0.01%
2020/09/04	2	30.85	2	31.15	31.75	0	26,490	0.00%
2020/09/03	2	31.70	0	0.00	31.70	2	26,531	0.01%
2020/08/31	5	32.24	1.1	32.15	31.90	3.9	26,976	0.01%
2020/08/28	1	32.40	0	0.00	32.60	1	26,817	0.00%
2020/08/27	5	33.38	0	0.00	33.15	5	26,914	0.02%
2020/08/26	9	33.33	4	33.73	33.60	5	26,905	0.02%
2020/08/25	10	33.52	6	33.79	34.00	4	26,848	0.01%
2020/08/24	1	32.80	1	32.10	32.60	0	26,739	0.00%
2020/08/21	2	31.03	0	0.00	31.30	2	26,576	0.01%
2020/08/20	1	30.80	20	31.20	30.90	-19	26,599	-0.07%
2020/08/19	24	33.01	7	32.79	32.40	17	26,146	0.07%
2020/08/18	6	34.17	4	34.04	33.90	2	25,677	0.01%
2020/08/17	0	0.00	7	34.37	34.50	-7	25,642	-0.03%
2020/08/14	5	34.95	0	0.00	34.75	5	25,563	0.02%
2020/08/13	28	35.35	5	35.31	34.85	23	25,531	0.09%
2020/08/12	1	34.50	7	34.51	34.70	-6	25,390	-0.02%
2020/08/11	5	34.03	3	33.97	34.00	2	25,355	0.01%
2020/08/10	3	34.72	0	0.00	34.50	3	25,399	0.01%
2020/08/07	0	0.00	1	35.10	34.90	-1	25,411	0.00%
2020/08/06	3	34.80	2.5	34.84	34.95	0.5	25,295	0.00%
2020/08/05	6	35.13	25	35.28	34.90	-19	25,235	-0.08%
2020/08/04	26	34.86	6	34.75	35.00	20	24,978	0.08%
2020/08/03	4	34.13	0	0.00	33.85	4	24,798	0.02%
2020/07/31	2	34.95	2	34.70	34.50	0	24,671	0.00%
2020/07/30	0	0.00	9	34.43	34.60	-9	24,446	-0.04%
2020/07/29	0	0.00	3	33.85	33.80	-3	24,306	-0.01%
2020/07/28	0	0.00	2	34.20	33.25	-2	24,304	-0.01%
2020/07/27	5	33.20	0	0.00	33.25	5	24,479	0.02%
2020/07/24	21	34.55	24	34.42	34.10	-3	24,440	-0.01%
2020/07/23	22	35.52	20	35.48	35.60	2	23,976	0.01%
2020/07/22	14	34.23	3	34.45	34.25	11	23,476	0.05%
2020/07/21	33	34.31	33	33.80	33.90	0	23,295	0.00%
2020/07/20	34	32.88	40	32.85	32.95	-6	22,719	-0.03%
2020/07/17	13	35.93	9	35.62	35.80	4	21,717	0.02%
2020/07/16	3	35.37	14	35.59	36.00	-11	21,458	-0.05%
2020/07/15	13	34.28	0	0.00	34.05	13	20,700	0.06%
2020/07/14	0	0.00	1	34.39	34.10	-1	20,543	0.00%
2020/07/13	3	33.92	2.9	34.18	34.20	0.1	20,361	0.00%
2020/07/09	10	33.82	1	33.40	33.40	9	20,251	0.04%
2020/07/08	9	33.21	1.3	33.30	33.45	7.7	19,957	0.04%
2020/07/07	34.9	35.48	3	36.49	34.50	31.9	19,252	0.17%
2020/07/06	0	0.00	4	38.31	38.65	-4	18,297	-0.02%
2020/07/03	5	37.35	9	37.17	37.20	-4	17,841	-0.02%
2020/07/02	5	36.57	146.1	36.70	37.15	-141.1	17,796	-0.79%	大賣/鉅額交易
2020/07/01	13	37.07	2.3	37.22	36.80	10.7	17,701	0.06%
2020/06/30	0	0.00	2.2	35.84	35.80	-2.2	17,522	-0.01%
2020/06/29	0	0.00	2	35.05	35.65	-2	17,474	-0.01%
2020/06/24	160	35.89	14	36.31	35.65	146	17,243	0.85%	大買/鉅額交易
2020/06/23	12	35.53	140.5	35.75	36.00	-128.5	17,191	-0.75%	大賣/鉅額交易
2020/06/22	125	34.93	10	34.80	34.80	115	17,223	0.67%	大買/鉅額交易
2020/06/19	151	34.36	143	34.89	34.65	8	16,876	0.05%	大買/大賣/
2020/06/18	12	33.28	12	33.98	34.00	0	16,268	0.00%
2020/06/17	2	32.00	115	32.13	32.25	-113	15,614	-0.72%	大賣/鉅額交易
2020/06/15	4	31.15	12.3	31.20	31.10	-8.3	15,850	-0.05%
2020/06/12	0	0.00	8	29.99	30.70	-8	15,963	-0.05%
2020/06/11	23	31.83	1	30.85	30.65	22	16,131	0.14%
2020/06/10	1	31.25	1	31.40	31.45	0	16,046	0.00%
2020/06/09	13	31.05	20	31.05	31.15	-7	16,115	-0.04%
2020/06/08	0	0.00	25	29.95	30.45	-25	16,095	-0.16%
2020/06/04	0	0.00	0	29.70	29.85	0	15,885	0.00%
2020/06/03	15	29.58	1	29.65	29.55	14	15,994	0.09%
2020/06/02	0.3	29.00	0	0.00	29.15	0.3	15,975	0.00%
2020/06/01	0	0.00	7	28.99	29.00	-7	15,911	-0.04%
2020/05/29	2	28.15	5	28.30	28.60	-3	15,862	-0.02%
2020/05/27	0	0.00	7.1	28.49	28.60	-7.1	15,671	-0.05%
2020/05/20	1	28.20	1	28.55	28.15	0	15,471	0.00%
2020/05/19	0	0.00	2	28.10	28.30	-2	15,304	-0.01%
2020/05/18	7	27.59	0	0.00	27.55	7	15,109	0.05%
2020/05/15	13	28.15	2	28.10	28.10	11	14,963	0.07%
2020/05/14	0	0.00	2	28.00	27.95	-2	14,826	-0.01%
2020/05/13	0	0.00	1	27.65	27.55	-1	14,627	-0.01%
2020/05/08	0	0.00	0.4	27.45	27.45	-0.4	14,348	0.00%
2020/04/30	0	0.00	2	28.13	28.25	-2	14,023	-0.01%
2020/04/29	0	0.00	5	27.39	27.70	-5	13,812	-0.04%
2020/04/28	0	0.00	4	26.83	26.90	-4	13,693	-0.03%
2020/04/27	0	0.00	6	26.50	26.50	-6	14,075	-0.04%
2020/04/24	1	25.95	0	0.00	26.00	1	14,009	0.01%
2020/04/23	7	25.95	0	0.00	26.00	7	14,093	0.05%
2020/04/21	5	25.63	0	0.00	25.30	5	14,140	0.04%
2020/04/20	1.4	26.09	0	0.00	26.00	1.4	14,000	0.01%
2020/04/17	12	26.12	2	26.65	26.05	10	13,943	0.07%
2020/04/15	4	26.43	0	0.00	26.50	4	13,799	0.03%
2020/04/14	0	0.00	28	26.63	26.70	-28	13,667	-0.20%
2020/04/13	0	0.00	7	25.50	25.65	-7	13,389	-0.05%
2020/04/10	0	0.00	2	25.20	25.25	-2	13,364	-0.01%
2020/04/09	2	25.10	0	0.00	25.05	2	13,461	0.01%
2020/04/08	2	25.15	3	25.10	25.10	-1	13,400	-0.01%
2020/04/07	5	25.17	27	25.25	25.20	-22	13,319	-0.17%
2020/04/06	0	0.00	4	25.05	25.15	-4	13,189	-0.03%
2020/04/01	0	0.00	11	24.55	24.40	-11	12,942	-0.08%
2020/03/31	12	24.14	2	24.50	24.50	10	12,762	0.08%
2020/03/30	0	0.00	12	23.85	23.85	-12	12,531	-0.10%
2020/03/27	28	23.86	10	23.75	23.75	18	12,401	0.15%
2020/03/26	22	23.91	6	24.01	24.00	16	12,097	0.13%
2020/03/25	0	0.00	6	23.20	23.20	-6	11,530	-0.05%
2020/03/24	1	20.30	7	21.10	21.10	-6	11,524	-0.05%
2020/03/23	2	19.20	2	19.50	19.20	0	11,424	0.00%
2020/03/20	0	0.00	4	19.65	20.40	-4	11,436	-0.03%
2020/03/19	15	19.19	0	0.00	18.65	15	11,212	0.13%
2020/03/18	8	20.73	8	20.25	20.10	0	10,953	0.00%
2020/03/17	11	21.13	15	21.37	20.80	-4	10,800	-0.04%
2020/03/13	5	21.84	0	0.00	23.00	5	10,808	0.05%
2020/03/12	1	23.00	1	23.70	23.65	0	10,546	0.00%
2020/03/11	1	24.85	0	0.00	24.70	1	10,399	0.01%
2020/03/09	3	25.55	11	25.34	25.30	-8	10,423	-0.08%
2020/03/06	9	26.52	0	0.00	26.25	9	10,701	0.08%
2020/03/05	0	0.00	10	27.28	27.20	-10	10,607	-0.09%
2020/03/04	0	0.00	2	27.20	27.20	-2	10,769	-0.02%
2020/03/03	1	27.00	1	27.15	26.90	0	10,713	0.00%
2020/02/27	8.4	27.13	8	27.29	27.05	0.4	10,841	0.00%
2020/02/26	1	27.20	0	0.00	27.10	1	10,759	0.01%
2020/02/25	7	27.24	2	27.25	27.25	5	10,791	0.05%
2020/02/21	4	27.81	0	0.00	27.90	4	10,999	0.04%
2020/02/19	5	28.02	9	28.27	28.10	-4	11,376	-0.04%
2020/02/17	12	27.78	0	0.00	27.60	12	12,063	0.10%
2020/02/12	2	28.15	5	28.25	28.25	-3	12,603	-0.02%
2020/02/11	5	27.90	0	0.00	28.00	5	12,951	0.04%
2020/02/10	1	27.95	7	27.85	27.95	-6	13,055	-0.05%
2020/02/07	2	28.18	7	28.24	28.25	-5	13,396	-0.04%
2020/02/06	0	0.00	7	28.14	28.25	-7	13,598	-0.05%
2020/02/05	7	27.83	0	0.00	27.80	7	13,831	0.05%
2020/02/04	2	27.15	6	27.55	28.00	-4	13,873	-0.03%
2020/02/03	6	26.83	2	27.15	27.00	4	14,180	0.03%
2020/01/31	8	27.44	6	27.78	27.25	2	14,150	0.01%
2020/01/30	5	27.22	1	27.15	27.20	4	14,227	0.03%
2020/01/20	15	29.35	0	0.00	29.40	15	13,968	0.11%
2020/01/17	4	29.09	9	29.38	29.30	-5	14,035	-0.04%
2020/01/16	7	28.78	1	28.95	28.90	6	14,048	0.04%
2020/01/15	3	28.80	7	29.14	28.90	-4	14,243	-0.03%
2020/01/14	3	28.45	0	0.00	28.85	3	14,230	0.02%
2020/01/13	1	28.70	1	28.85	28.75	0	14,328	0.00%
2020/01/10	5	28.75	5	28.75	28.75	0	14,387	0.00%
2020/01/09	0	0.00	11	28.62	28.70	-11	14,426	-0.08%
2020/01/08	1	28.05	0	0.00	28.10	1	14,552	0.01%
2020/01/03	3	28.50	1	28.30	28.30	2	14,687	0.01%
2020/01/02	5	28.31	0	0.00	28.40	5	14,707	0.03%
2019/12/31	1	28.40	11	28.30	28.35	-10	14,712	-0.07%
2019/12/30	6.7	28.65	0	0.00	28.60	6.7	14,838	0.05%
2019/12/26	10	29.00	10	28.90	28.90	0	14,936	0.00%
2019/12/25	0	0.00	3	29.07	29.10	-3	15,064	-0.02%
2019/12/24	3	28.83	21	29.10	28.70	-18	15,224	-0.12%
2019/12/23	3	29.20	3	29.47	29.15	0	15,260	0.00%
2019/12/20	4	29.70	1	29.75	29.50	3	15,401	0.02%
2019/12/18	1	29.75	0	0.00	29.85	1	16,361	0.01%
2019/12/17	0	0.00	4	29.73	29.80	-4	16,488	-0.02%
2019/12/16	8	29.48	0	0.00	29.30	8	16,446	0.05%
2019/12/13	0	0.00	2	29.80	29.85	-2	16,464	-0.01%
2019/12/12	0	0.00	12	29.63	29.60	-12	16,528	-0.07%
2019/12/11	16	29.88	3	29.83	29.50	13	16,473	0.08%
2019/12/10	0	0.00	4	29.45	29.45	-4	16,087	-0.02%
2019/12/09	2	29.05	0	0.00	29.20	2	16,067	0.01%
2019/12/06	2	29.15	6	29.35	29.20	-4	16,193	-0.02%
2019/12/04	2	28.35	4	28.79	29.00	-2	16,134	-0.01%
2019/12/03	4	28.71	9	28.79	28.90	-5	16,043	-0.03%
2019/12/02	6	27.58	2	27.85	27.80	4	15,582	0.03%
2019/11/29	2	28.00	10	27.85	27.70	-8	15,501	-0.05%
2019/11/27	2	28.50	6	28.66	29.00	-4	15,720	-0.03%
2019/11/26	1	28.65	0	0.00	28.90	1	15,593	0.01%
2019/11/25	4	28.88	22	29.07	28.95	-18	15,329	-0.12%
2019/11/22	0	0.00	0.1	29.05	29.20	-0.1	15,395	0.00%
2019/11/21	4	28.90	7.4	29.03	29.10	-3.4	15,428	-0.02%
2019/11/20	1	29.20	2	29.25	29.40	-1	15,357	-0.01%
2019/11/19	2	28.80	5.2	29.19	29.25	-3.2	15,375	-0.02%
2019/11/18	2	28.80	0	0.00	29.00	2	15,283	0.01%
2019/11/15	1	29.15	12	28.84	28.65	-11	15,348	-0.07%
2019/11/14	0	0.00	2	28.35	28.45	-2	14,816	-0.01%
2019/11/13	2	28.38	12.2	28.37	28.15	-10.2	14,716	-0.07%
2019/11/12	3	27.77	0.4	27.70	27.80	2.6	14,432	0.02%
2019/11/11	4	27.81	16	28.08	27.90	-12	14,370	-0.08%
2019/11/08	0	0.00	8	28.25	28.35	-8	14,454	-0.06%
2019/11/07	0	0.00	4.1	27.47	27.40	-4.1	14,066	-0.03%
2019/11/06	8	27.13	5	27.10	27.25	3	13,955	0.02%
2019/11/05	6	27.97	13	27.67	27.85	-7	13,638	-0.05%
2019/11/04	0	0.00	4.4	28.35	28.40	-4.4	13,530	-0.03%
2019/11/01	0	0.00	6	28.00	28.00	-6	13,342	-0.04%
2019/10/31	0	0.00	6	27.83	27.95	-6	13,405	-0.04%
2019/10/30	0	0.00	4	27.15	27.45	-4	13,076	-0.03%
2019/10/29	13	27.48	2	27.25	27.40	11	13,054	0.08%
2019/10/28	3	27.85	2	27.90	27.80	1	12,961	0.01%
2019/10/25	2	27.35	5	27.36	27.50	-3	12,842	-0.02%
2019/10/24	0	0.00	0.1	27.20	27.35	-0.1	12,854	0.00%
2019/10/23	9	27.13	6	27.22	27.20	3	12,839	0.02%
2019/10/22	2	26.85	9	26.90	26.85	-7	12,684	-0.06%
2019/10/21	0	0.00	7	26.83	26.70	-7	12,887	-0.05%
2019/10/18	2	26.35	0	0.00	26.35	2	13,179	0.02%
2019/10/17	3	26.45	4	26.45	26.50	-1	13,667	-0.01%
2019/10/16	5	26.35	6.2	26.41	26.50	-1.2	13,844	-0.01%
2019/10/15	6	26.15	0	0.00	26.20	6	13,844	0.04%
2019/10/14	0	0.00	11	26.31	26.30	-11	13,859	-0.08%
2019/10/09	2	26.10	3	26.28	26.10	-1	13,797	-0.01%
2019/10/08	0	0.00	15	26.30	26.25	-15	13,737	-0.11%
2019/10/04	2	26.20	3	26.20	26.15	-1	13,782	-0.01%
2019/10/03	0	0.00	10	25.75	25.90	-10	13,608	-0.07%
2019/10/02	5	25.30	0	0.00	25.50	5	13,621	0.04%
2019/09/27	9	25.36	0	0.00	25.05	9	13,417	0.07%
2019/09/26	2	26.25	10.1	25.92	26.00	-8.1	13,272	-0.06%
2019/09/25	2	26.05	11.3	26.08	26.20	-9.3	13,181	-0.07%
2019/09/24	25.4	26.33	3	26.28	26.10	22.4	13,081	0.17%
2019/09/23	15	25.87	30.1	25.94	26.00	-15.1	12,571	-0.12%
2019/09/20	2	25.30	11.3	25.34	25.20	-9.3	12,048	-0.08%
2019/09/19	0	0.00	2	25.15	25.15	-2	11,799	-0.02%
2019/09/18	0	0.00	15	25.12	25.15	-15	11,715	-0.13%
2019/09/17	0	0.00	7	24.90	24.90	-7	11,552	-0.06%
2019/09/16	3	24.35	2	24.35	24.50	1	11,464	0.01%
2019/09/12	6	24.66	0	0.00	24.60	6	11,424	0.05%
2019/09/11	2	25.10	61	25.02	24.95	-59	11,491	-0.51%
2019/09/10	11.9	25.10	6	25.05	25.10	5.9	11,467	0.05%
2019/09/09	0	0.00	5	24.90	25.00	-5	11,287	-0.04%
2019/09/06	0	0.00	42	25.00	25.00	-42	11,269	-0.37%
2019/09/05	5	24.85	25	24.85	24.85	-20	11,122	-0.18%
2019/09/04	50	24.80	4	24.76	24.85	46	11,087	0.41%
2019/09/03	0	0.00	5	24.75	24.75	-5	11,124	-0.04%
2019/09/02	9	25.06	14	24.84	24.80	-5	11,532	-0.04%
2019/08/30	11	24.84	10.1	24.83	24.90	0.9	11,450	0.01%
2019/08/29	0	0.00	8	24.25	24.30	-8	11,176	-0.07%
2019/08/27	3	24.40	5.1	24.45	24.40	-2.1	11,426	-0.02%
2019/08/26	2	24.00	3	24.33	24.30	-1	12,069	-0.01%
2019/08/22	0	0.00	10	24.55	24.55	-10	11,966	-0.08%
2019/08/21	10	24.20	4	24.34	24.35	6	12,028	0.05%
2019/08/20	14	24.27	24	24.22	24.25	-10	11,908	-0.08%
2019/08/16	0	0.00	3	23.72	23.60	-3	11,818	-0.03%
2019/08/15	3	23.33	1	23.10	23.50	2	11,715	0.02%
2019/08/14	0.8	23.55	1	23.50	23.55	-0.2	11,736	0.00%
2019/08/13	2	23.25	5	23.26	23.35	-3	11,695	-0.03%
2019/08/12	0	0.00	1.1	22.55	22.50	-1.1	11,628	-0.01%
2019/08/08	7	22.40	0	0.00	22.40	7	11,803	0.06%
2019/08/07	0	0.00	7	22.35	22.30	-7	11,897	-0.06%
2019/08/06	1	21.90	0	0.00	22.30	1	12,198	0.01%
2019/08/05	7	22.60	10	22.50	22.45	-3	12,441	-0.02%
2019/08/02	2	22.75	0	0.00	22.80	2	12,476	0.02%
2019/07/31	2	23.30	0	0.00	23.30	2	12,473	0.02%
2019/07/30	0	0.00	6	23.72	23.55	-6	12,454	-0.05%
2019/07/29	4	23.26	0	0.00	23.45	4	12,455	0.03%
2019/07/26	1	23.45	0	0.00	23.40	1	12,371	0.01%
2019/07/25	5	23.97	0	0.00	23.85	5	12,380	0.04%
2019/07/23	0	0.00	8	24.12	24.40	-8	12,412	-0.06%
2019/07/22	8	23.77	3	23.90	23.70	5	12,132	0.04%
2019/07/19	3	25.33	13	25.34	25.30	-10	11,735	-0.09%
2019/07/18	1	25.15	0	0.00	25.10	1	11,203	0.01%
2019/07/17	1	25.00	0	0.00	25.00	1	11,151	0.01%
2019/07/16	0	0.00	5	25.10	25.15	-5	11,174	-0.04%
2019/07/15	3	25.05	0	0.00	25.05	3	11,285	0.03%
2019/07/12	15	25.10	0	0.00	25.05	15	11,573	0.13%
2019/07/11	31	24.95	4	25.04	24.90	27	11,869	0.23%
2019/07/10	10.2	24.65	14.1	24.70	24.75	-3.9	12,204	-0.03%
2019/07/09	1	24.40	1	24.35	24.35	0	12,318	0.00%
2019/07/08	0	0.00	16.4	24.43	24.50	-16.4	12,482	-0.13%
2019/07/05	0	0.00	0.1	24.15	24.15	-0.1	12,679	0.00%
2019/07/04	3	24.20	1	24.25	24.30	2	12,992	0.02%
2019/07/03	17	24.06	0	0.00	24.15	17	13,292	0.13%
2019/07/01	9	24.33	5	24.40	24.30	4	14,354	0.03%
2019/06/27	0	0.00	3	24.22	24.30	-3	14,990	-0.02%
2019/06/21	0	0.00	30	24.00	23.95	-30	18,037	-0.17%
2019/06/19	0	0.00	11	23.91	24.05	-11	18,417	-0.06%
2019/06/13	2	23.65	0	0.00	23.75	2	18,569	0.01%
2019/06/11	0	0.00	3	23.85	23.80	-3	18,974	-0.02%
2019/06/10	10	24.00	19	24.17	24.10	-9	18,880	-0.05%
2019/06/05	0	0.00	13	22.80	22.95	-13	18,424	-0.07%
2019/06/04	0	0.00	10	22.50	22.45	-10	18,383	-0.05%
2019/06/03	1	21.95	1	22.40	22.15	0	18,382	0.00%
2019/05/31	44	22.14	8	22.43	22.50	36	18,145	0.20%
2019/05/29	7	23.33	5	23.20	23.10	2	17,420	0.01%
2019/05/28	5	23.40	5	23.45	23.80	0	17,369	0.00%
2019/05/24	0	0.00	5	23.35	22.95	-5	17,216	-0.03%
2019/05/23	1	22.90	4	22.90	23.10	-3	17,142	-0.02%
2019/05/22	5.1	22.90	0	0.00	22.95	5.1	17,059	0.03%
2019/05/21	5	22.95	2	22.70	22.95	3	17,077	0.02%
2019/05/20	0	0.00	1	22.75	22.65	-1	16,949	-0.01%
2019/05/17	1	22.60	0	0.00	22.55	1	16,891	0.01%
2019/05/16	1	23.00	1	23.15	23.00	0	16,731	0.00%
2019/05/15	11	23.35	1	23.55	23.50	10	16,585	0.06%
2019/05/14	1	23.35	0	0.00	23.20	1	16,539	0.01%
2019/05/13	12	23.60	2	23.18	23.05	10	16,265	0.06%
2019/05/10	0	0.00	3	24.70	24.55	-3	15,941	-0.02%
2019/05/09	13	24.99	0	0.00	24.55	13	15,889	0.08%
2019/05/08	4	25.15	6	25.35	25.45	-2	15,766	-0.01%
2019/05/07	0	0.00	13	25.32	25.50	-13	15,905	-0.08%
2019/05/06	4.4	25.04	10	25.10	24.90	-5.6	16,503	-0.03%
2019/05/02	3	25.75	0	0.00	25.55	3	16,404	0.02%
2019/04/30	0	0.00	9	25.47	25.60	-9	16,271	-0.06%
2019/04/29	1	24.90	10	24.85	24.95	-9	16,103	-0.06%
2019/04/26	0	0.00	2.7	25.19	25.25	-2.7	16,098	-0.02%
2019/04/24	3	25.10	0	0.00	25.25	3	16,042	0.02%
2019/04/22	6	25.17	14	25.11	25.15	-8	15,843	-0.05%
2019/04/19	0	0.00	93.3	25.26	25.35	-93.3	15,637	-0.60%
2019/04/18	0	0.00	4	25.83	25.70	-4	15,442	-0.03%
2019/04/17	1	26.00	0	0.00	25.75	1	15,131	0.01%
2019/04/16	1	25.70	13	25.96	26.00	-12	14,747	-0.08%
2019/04/12	0	0.00	2	25.28	25.20	-2	14,136	-0.01%
2019/04/11	24	25.33	0	0.00	25.25	24	13,960	0.17%
2019/04/10	4	25.05	0	0.00	25.15	4	13,627	0.03%
2019/04/09	0	0.00	2	24.90	24.90	-2	13,305	-0.02%
2019/04/08	2	25.13	5	25.00	25.10	-3	12,986	-0.02%
2019/04/03	2	24.48	0.2	24.50	24.60	1.8	12,377	0.01%
2019/04/02	0	0.00	19	24.12	24.15	-19	11,849	-0.16%
2019/04/01	3.7	23.92	12	23.90	23.95	-8.3	11,455	-0.07%
2019/03/29	0	0.00	21	23.77	23.70	-21	11,079	-0.19%
2019/03/28	4	23.75	2	23.88	23.75	2	10,799	0.02%
2019/03/27	16	23.72	36	23.82	23.75	-20	10,385	-0.19%
2019/03/26	14	22.99	39	22.95	22.95	-25	8,924	-0.28%
2019/03/25	3	22.35	8	22.13	22.25	-5	7,985	-0.06%
2019/03/22	1	21.65	1	21.60	21.75	0	7,552	0.00%
2019/03/21	0	0.00	2	21.53	21.50	-2	7,375	-0.03%
2019/03/20	1	21.35	1	21.45	21.45	0	7,320	0.00%
2019/03/19	10	21.45	0	0.00	21.40	10	7,288	0.14%
2019/03/15	1	20.95	0	0.00	20.70	1	7,122	0.01%
2019/03/14	0	0.00	1	21.40	21.20	-1	6,784	-0.01%
2019/03/12	1	20.75	12	20.75	20.95	-11	6,778	-0.16%
2019/03/11	4	20.65	0	0.00	20.65	4	6,805	0.06%
2019/03/08	3	20.72	0	0.00	20.65	3	6,954	0.04%
2019/03/06	2	21.20	0	0.00	21.20	2	6,975	0.03%
2019/03/04	2	21.00	0	0.00	21.25	2	7,118	0.03%
2019/02/25	13	21.23	0	0.00	21.40	13	6,886	0.19%
2019/02/22	0	0.00	6	21.20	21.30	-6	6,911	-0.09%
2019/02/19	0.9	21.15	4	21.10	21.15	-3.1	7,018	-0.04%
2019/02/13	0	0.00	5	21.30	21.15	-5	7,309	-0.07%
2019/02/11	12	21.30	2	21.45	21.30	10	7,158	0.14%
2019/01/30	2	21.15	1	21.20	21.10	1	7,106	0.01%
2019/01/29	5	21.00	0	0.00	21.00	5	7,104	0.07%
2019/01/28	0	0.00	2.3	21.24	21.30	-2.3	7,115	-0.03%
2019/01/25	1	20.85	24	21.06	21.30	-23	7,064	-0.33%
2019/01/24	0	0.00	1.3	20.09	20.50	-1.3	6,412	-0.02%
2019/01/23	0	0.00	1	20.00	20.00	-1	6,466	-0.02%
2019/01/21	0	0.00	1	20.20	20.00	-1	6,511	-0.02%
2019/01/18	0	0.00	4	20.10	20.10	-4	6,609	-0.06%
2019/01/16	1	19.65	0	0.00	19.75	1	6,767	0.01%
2019/01/09	0	0.00	1	19.40	19.40	-1	6,802	-0.01%
2019/01/08	0	0.00	10	19.00	19.00	-10	6,849	-0.15%
2019/01/04	1	18.65	0	0.00	18.75	1	7,115	0.01%
2018/12/28	2	19.10	0	0.00	19.10	2	7,901	0.03%
2018/12/24	0	0.00	17	19.20	19.25	-17	8,467	-0.20%
2018/12/20	1	18.75	0	0.00	18.75	1	8,538	0.01%
2018/12/18	10	18.84	0	0.00	18.75	10	8,614	0.12%
2018/12/13	7	19.08	0	0.00	19.25	7	8,785	0.08%
2018/12/06	3	19.12	0	0.00	19.00	3	9,480	0.03%
2018/12/05	3	19.72	0	0.00	19.70	3	9,434	0.03%
2018/12/04	3	20.10	0	0.00	20.15	3	9,642	0.03%
2018/12/03	0	0.00	11	20.10	20.10	-11	9,660	-0.11%
2018/11/30	4	19.60	0	0.00	19.55	4	9,500	0.04%
2018/11/27	1	19.45	0	0.00	19.45	1	9,359	0.01%
2018/11/21	0	0.00	30	18.75	18.80	-30	9,487	-0.32%
2018/11/20	1	19.40	0	0.00	19.15	1	9,480	0.01%
2018/11/16	5	19.15	1	19.35	19.35	4	9,402	0.04%
2018/11/15	0	0.00	5	19.35	19.30	-5	9,380	-0.05%
2018/11/13	1	18.75	0	0.00	18.90	1	9,247	0.01%
2018/11/08	1	18.90	0	0.00	18.70	1	9,305	0.01%
2018/11/07	0	0.00	1	18.70	18.85	-1	9,384	-0.01%
2018/11/01	1	18.65	0	0.00	19.00	1	9,231	0.01%
2018/10/31	0	0.00	4	18.63	18.90	-4	9,220	-0.04%
2018/10/30	0	0.00	2	18.10	18.00	-2	9,115	-0.02%
2018/10/25	1	17.20	1	17.65	17.80	0	9,478	0.00%
2018/10/24	0	0.00	1	17.75	17.85	-1	9,787	-0.01%
2018/10/19	1	17.25	0	0.00	17.55	1	10,149	0.01%
2018/10/16	1	17.45	6	17.60	17.50	-5	10,373	-0.05%
2018/10/15	3	17.85	0	0.00	17.75	3	10,421	0.03%
2018/10/12	35	17.39	0	0.00	17.90	35	10,633	0.33%
2018/10/11	38	17.19	0	0.00	17.00	38	10,687	0.36%
2018/10/09	1	18.25	0	0.00	18.20	1	10,898	0.01%
2018/10/08	5	18.25	0	0.00	18.25	5	10,918	0.05%
2018/10/05	12	18.63	0	0.00	18.65	12	10,818	0.11%
2018/10/04	8	19.51	5	19.55	19.50	3	10,568	0.03%
2018/10/03	0	0.00	5	19.75	19.75	-5	10,558	-0.05%
2018/10/02	5	20.05	0	0.00	19.85	5	10,591	0.05%
2018/10/01	2	20.00	0	0.00	19.90	2	10,760	0.02%
2018/09/28	1	19.90	0	0.00	19.90	1	10,955	0.01%
2018/09/26	7	19.89	0	0.00	19.85	7	11,740	0.06%
2018/09/18	11	19.65	0	0.00	19.55	11	12,009	0.09%
2018/09/17	8	20.10	0	0.00	20.10	8	11,833	0.07%
2018/09/14	1	20.05	1	20.10	20.50	0	11,705	0.00%
2018/09/13	2	20.35	0	0.00	20.40	2	11,559	0.02%
2018/09/12	0	0.00	40	20.25	20.20	-40	11,603	-0.34%
2018/09/11	2	20.30	0	0.00	20.50	2	11,681	0.02%
2018/09/07	2	21.25	2	21.18	21.20	0	11,970	0.00%
2018/09/06	1	21.35	1	21.35	21.35	0	11,988	0.00%
2018/09/05	1	21.45	1	21.45	21.45	0	12,140	0.00%
2018/09/04	0.8	21.80	0	0.00	21.60	0.8	12,217	0.01%
2018/09/03	0.1	21.80	0	0.00	21.60	0.1	12,343	0.00%
2018/08/29	0	0.00	0.1	21.90	21.70	-0.1	12,476	0.00%
2018/08/28	4	21.40	0	0.00	21.45	4	12,600	0.03%
2018/08/27	0	0.00	2	21.30	21.35	-2	12,847	-0.02%
2018/08/20	1	21.35	0	0.00	21.20	1	13,840	0.01%
2018/08/17	16	21.21	0	0.00	21.20	16	13,924	0.11%
2018/08/16	2	21.35	1	21.35	21.35	1	13,968	0.01%
2018/08/14	18	21.66	10	21.65	21.65	8	14,316	0.06%
2018/08/13	2	21.88	0	0.00	21.85	2	14,557	0.01%
2018/08/08	10	22.45	0.1	22.45	22.40	9.9	14,989	0.07%
2018/08/02	3	22.15	0	0.00	22.10	3	16,078	0.02%
2018/08/01	19	22.21	6	22.27	22.35	13	16,048	0.08%
2018/07/31	5	23.60	14	23.61	23.65	-9	15,791	-0.06%
2018/07/30	3	23.40	6	23.45	23.40	-3	15,655	-0.02%
2018/07/26	8	23.06	10	23.15	23.15	-2	15,728	-0.01%
2018/07/25	1	23.05	0	0.00	23.05	1	15,648	0.01%
2018/07/24	0.7	23.20	0	0.00	23.20	0.7	15,722	0.00%
2018/07/19	0	0.00	14	23.64	23.55	-14	16,044	-0.09%
2018/07/18	3.1	23.89	1	23.75	23.70	2.1	15,892	0.01%
2018/07/17	1	23.60	20	23.77	23.80	-19	15,644	-0.12%
2018/07/10	2	22.05	0	0.00	22.00	2	15,253	0.01%
2018/07/06	11	21.58	1	21.60	21.70	10	15,456	0.06%
2018/07/05	26	21.78	33	21.94	21.70	-7	15,376	-0.05%
2018/07/04	10	22.14	0	0.00	22.20	10	14,874	0.07%
2018/07/03	8	22.38	2	22.35	22.25	6	15,032	0.04%
2018/07/02	1	22.80	1	22.70	22.40	0	15,382	0.00%
2018/06/29	6	22.43	4	22.60	22.65	2	15,496	0.01%
2018/06/28	10	22.23	5	22.40	22.40	5	15,465	0.03%
2018/06/27	18	22.41	1	22.40	22.40	17	15,426	0.11%
2018/06/26	4	22.46	1	22.70	22.40	3	15,570	0.02%
2018/06/22	7	22.74	0	0.00	22.75	7	15,831	0.04%
2018/06/21	0	0.00	0.1	23.00	22.85	-0.1	16,043	0.00%
2018/06/20	10	22.76	1	22.95	23.00	9	16,519	0.05%
2018/06/19	2	23.00	5	22.88	22.85	-3	16,672	-0.02%
2018/06/15	14	23.34	2	23.33	23.20	12	16,733	0.07%
2018/06/14	2	23.30	3	23.35	23.40	-1	17,218	-0.01%
2018/06/13	0	0.00	3	23.60	23.35	-3	17,619	-0.02%
2018/06/06	0	0.00	1	23.40	23.45	-1	23,533	0.00%
2018/06/04	10	23.70	10	23.55	23.55	0	24,033	0.00%
2018/06/01	0	0.00	5	23.05	23.05	-5	23,845	-0.02%
2018/05/31	1	22.55	15	23.00	22.55	-14	23,872	-0.06%
2018/05/30	17	22.81	1	22.80	22.80	16	23,589	0.07%
2018/05/29	1	23.20	1	23.15	23.15	0	23,434	0.00%
2018/05/28	3	23.30	10	23.35	23.35	-7	23,602	-0.03%
2018/05/24	7	23.19	0	0.00	23.20	7	23,928	0.03%
2018/05/23	13	23.25	0	0.00	23.20	13	24,156	0.05%
2018/05/22	1	23.40	6	23.46	23.50	-5	24,376	-0.02%
2018/05/21	7	23.45	39	23.37	23.40	-32	24,612	-0.13%
2018/05/18	2	23.08	5	23.00	23.00	-3	24,392	-0.01%
2018/05/17	1	23.25	0	0.00	23.10	1	24,439	0.00%
2018/05/16	19	23.15	0	0.00	23.10	19	24,409	0.08%
2018/05/15	9	23.46	0	0.00	23.15	9	24,301	0.04%
2018/05/14	8	23.41	0	0.00	23.65	8	24,389	0.03%
2018/05/11	3	23.15	0	0.00	23.15	3	24,251	0.01%
2018/05/10	9	23.47	0	0.00	23.45	9	24,106	0.04%
2018/05/09	3	23.78	0	0.00	23.70	3	23,902	0.01%
2018/05/08	15	23.93	0	0.00	23.85	15	23,948	0.06%
2018/05/07	0	0.00	6	24.20	24.20	-6	23,954	-0.03%
2018/05/04	2	23.58	0	0.00	23.40	2	23,702	0.01%
2018/05/03	4	23.80	0	0.00	23.80	4	23,644	0.02%
2018/05/02	1	23.90	9	23.80	23.90	-8	23,633	-0.03%
2018/04/30	1	23.80	0.1	23.75	23.70	0.9	24,002	0.00%
2018/04/27	2	23.35	1	23.40	23.65	1	24,545	0.00%
2018/04/26	0.2	23.65	0	0.00	23.60	0.2	24,717	0.00%
2018/04/24	6	23.82	0	0.00	23.70	6	24,487	0.02%
2018/04/23	15	23.99	14	24.10	24.10	1	24,541	0.00%
2018/04/20	10	23.88	8	24.05	23.90	2	24,556	0.01%
2018/04/19	3	24.20	6	24.10	24.25	-3	24,474	-0.01%
2018/04/18	17	24.14	10	24.05	23.85	7	24,724	0.03%
2018/04/17	4	24.00	12	24.13	24.25	-8	24,596	-0.03%
2018/04/16	0	0.00	2.2	23.89	23.70	-2.2	24,490	-0.01%
2018/04/13	18	23.90	0	0.00	23.80	18	24,455	0.07%
2018/04/12	18	24.08	1	24.25	24.10	17	24,326	0.07%
2018/04/10	17	23.93	21	23.76	23.70	-4	24,125	-0.02%
2018/04/09	9	23.83	1	23.75	23.70	8	24,069	0.03%
2018/04/03	1	24.00	9	24.20	24.00	-8	23,986	-0.03%
2018/04/02	13	24.57	0	0.00	24.55	13	23,704	0.05%
2018/03/31	7	24.87	0	0.00	24.90	7	23,582	0.03%
2018/03/30	10	25.05	4	25.18	25.05	6	23,678	0.03%
2018/03/29	7	24.95	1	25.20	24.95	6	24,073	0.02%
2018/03/28	15	25.33	0	0.00	25.30	15	24,078	0.06%
2018/03/27	12	25.53	11	25.90	25.70	1	24,099	0.00%
2018/03/26	1	24.65	5	25.05	25.30	-4	23,784	-0.02%
2018/03/23	22	24.90	3	25.07	24.85	19	23,601	0.08%
2018/03/22	22	25.80	0	0.00	25.65	22	23,300	0.09%
2018/03/21	5	26.10	15	26.35	26.10	-10	23,131	-0.04%
2018/03/20	5	25.35	5	26.00	26.10	0	22,992	0.00%
2018/03/19	10	25.60	0	0.00	25.45	10	22,381	0.04%
2018/03/16	28	25.89	11	25.61	25.60	17	21,994	0.08%
2018/03/15	18	25.62	91	25.64	26.50	-73	20,982	-0.35%
2018/03/14	74	27.69	38.1	27.82	26.95	35.9	19,735	0.18%
2018/03/13	15	27.29	15	27.36	27.35	0	18,270	0.00%
2018/03/12	5	27.36	28	27.42	27.35	-23	18,033	-0.13%
2018/03/09	0	0.00	29	25.41	25.40	-29	17,233	-0.17%
2018/03/08	2	24.70	18	24.70	24.65	-16	16,926	-0.09%
2018/03/07	4	24.63	4	24.90	24.65	0	17,100	0.00%
2018/03/06	15	24.93	11	24.95	24.70	4	17,400	0.02%
2018/03/05	5	24.85	9	24.80	24.85	-4	17,663	-0.02%
2018/03/02	7	24.46	8	24.70	24.70	-1	17,879	-0.01%
2018/03/01	0	0.00	6	24.95	24.90	-6	18,081	-0.03%
2018/02/27	10	24.80	0	0.00	24.50	10	18,127	0.06%
2018/02/26	0	0.00	4	24.34	24.30	-4	17,819	-0.02%
2018/02/23	6	24.73	3	25.00	24.60	3	17,854	0.02%
2018/02/22	5	24.60	5	24.73	24.50	0	18,108	0.00%
2018/02/21	5	23.75	15	24.21	24.40	-10	17,949	-0.06%
2018/02/12	2	22.90	0	0.00	22.90	2	17,734	0.01%
2018/02/09	1	22.40	0	0.00	22.70	1	17,712	0.01%
2018/02/08	3	23.03	0	0.00	23.00	3	17,831	0.02%
2018/02/07	0	0.00	5	23.15	23.15	-5	18,124	-0.03%
2018/02/06	7	22.55	13	22.90	22.35	-6	18,107	-0.03%
2018/02/01	3	24.25	0.1	24.20	24.20	2.9	18,009	0.02%
2018/01/31	1	24.15	0	0.00	24.50	1	18,379	0.01%
2018/01/29	4	24.21	0	0.00	24.30	4	18,460	0.02%
2018/01/26	4.2	24.40	6	24.44	24.40	-1.8	18,949	-0.01%
2018/01/25	2	24.70	5	24.92	24.60	-3	19,017	-0.02%
2018/01/24	25	25.10	7	25.11	25.10	18	18,883	0.10%
2018/01/23	5	24.60	52	24.94	24.90	-47	18,534	-0.25%
2018/01/22	5	24.35	0	0.00	24.30	5	17,952	0.03%
2018/01/19	6	23.78	17.5	23.85	23.80	-11.5	17,668	-0.07%
2018/01/18	0	0.00	2	23.90	23.75	-2	17,594	-0.01%
2018/01/17	13	23.75	5	23.90	23.90	8	17,577	0.05%
2018/01/15	1	23.95	0	0.00	23.95	1	18,096	0.01%
2018/01/12	0	0.00	4	23.95	23.90	-4	18,147	-0.02%
2018/01/10	0	0.00	2	23.40	23.30	-2	18,097	-0.01%
2018/01/08	0	0.00	2	23.55	23.55	-2	18,700	-0.01%
2018/01/05	5	23.50	2	23.70	23.65	3	18,757	0.02%
2018/01/04	2	23.35	10	23.35	23.45	-8	18,936	-0.04%
2018/01/03	3	23.75	12	23.60	23.60	-9	19,036	-0.05%