緯創 (3231)-元大-竹東券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▼1.0
漲幅
-0.87%
成交量
45,547張
產業
上市電腦週邊類股
2566人加入追蹤

立即追蹤
本地時間:14:30

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-竹東券商分點個股進出

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-竹東券商分點個股進出
元大-竹東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
2024/05/23	6	114.50	4	114.75	114.00	2	75,063	0.00%
2024/05/22	24	113.56	2.1	114.50	115.00	21.9	76,003	0.03%
2024/05/21	4.1	112.38	9.2	112.61	112.50	-5.1	77,104	-0.01%
2024/05/20	9	111.33	2	111.50	111.00	7	78,013	0.01%
2024/05/17	8	112.56	3	112.00	112.00	5	78,478	0.01%
2024/05/16	21.2	114.10	4	112.88	112.00	17.2	79,140	0.02%
2024/05/15	4.1	115.37	19	115.61	115.00	-15	79,763	-0.02%
2024/05/14	1	110.50	10	111.90	111.50	-9	80,645	-0.01%
2024/05/13	10	112.05	2	111.75	111.00	8	82,476	0.01%
2024/05/10	3	112.67	8	111.81	114.00	-5	83,680	-0.01%
2024/05/09	24	112.88	2	113.00	112.00	22	83,772	0.03%
2024/05/08	2	115.00	14	115.82	115.00	-12	83,938	-0.01%
2024/05/07	13.5	113.13	3	113.00	114.50	10.5	84,610	0.01%
2024/05/06	2.5	114.10	6.1	114.25	114.00	-3.6	85,451	0.00%
2024/05/03	12	112.00	3	111.83	111.00	9	86,165	0.01%
2024/05/02	8.5	113.59	3	114.17	114.50	5.5	87,795	0.01%
2024/04/30	2	113.50	13	113.50	113.50	-11	88,654	-0.01%
2024/04/29	0	0.00	2.7	114.76	114.00	-2.7	90,496	0.00%
2024/04/26	4.1	113.38	1	113.00	113.00	3.1	94,369	0.00%
2024/04/25	13.2	113.21	4	113.38	112.00	9.2	98,203	0.01%
2024/04/24	10.2	115.28	23.1	115.90	115.50	-12.9	98,635	-0.01%
2024/04/23	14	110.71	6.1	111.00	111.00	7.9	98,685	0.01%
2024/04/22	24.4	110.44	9	109.89	108.50	15.4	98,941	0.02%
2024/04/19	42.1	114.02	19.1	114.00	115.00	23	99,484	0.02%
2024/04/18	9	116.28	3	116.33	118.00	6	100,151	0.01%
2024/04/17	24.8	114.53	10	115.20	114.50	14.8	100,628	0.01%
2024/04/16	50.1	114.76	18.2	113.52	114.00	31.9	99,977	0.03%
2024/04/15	14.2	120.21	12	119.71	119.50	2.1	99,746	0.00%
2024/04/12	18.3	122.83	23.2	123.47	122.50	-4.9	99,486	0.00%
2024/04/11	28.1	123.75	2	125.00	123.00	26.1	98,973	0.03%
2024/04/10	29.3	126.22	22	125.95	125.50	7.3	98,514	0.01%
2024/04/09	64.1	127.60	95.3	127.14	126.00	-31.2	97,978	-0.03%
2024/04/08	42.7	131.63	28.3	130.66	132.00	14.4	97,472	0.01%
2024/04/03	59.3	129.16	78.2	129.11	129.50	-18.9	97,382	-0.02%
2024/04/02	9.1	124.34	7	124.21	125.00	2.1	95,006	0.00%
2024/04/01	36.7	123.56	6	124.00	122.50	30.7	94,296	0.03%
2024/03/29	74.2	125.79	145	125.92	125.00	-70.8	93,180	-0.08%	大賣/
2024/03/28	6	118.58	8	119.38	120.50	-2	90,381	0.00%
2024/03/27	30.1	116.78	2	117.00	117.00	28.1	90,264	0.03%
2024/03/26	27.2	118.30	29	117.72	117.00	-1.8	91,006	0.00%
2024/03/25	23	123.26	28.1	123.41	122.00	-5.1	90,863	-0.01%
2024/03/22	10	122.75	37	123.32	123.00	-27	91,132	-0.03%
2024/03/21	17	120.91	5	120.80	120.50	12	90,520	0.01%
2024/03/20	58.1	121.97	19.2	124.00	120.00	38.9	90,895	0.04%
2024/03/19	25.1	121.92	26.2	122.15	122.50	-1.1	90,127	0.00%
2024/03/18	14.1	119.96	15	119.97	120.00	-1	89,597	0.00%
2024/03/15	21	118.57	16	118.47	119.50	5	89,472	0.01%
2024/03/14	20	115.50	21	114.67	115.50	-1	88,677	0.00%
2024/03/13	41.8	118.04	10.4	118.98	116.50	31.4	88,539	0.04%
2024/03/12	19.3	121.84	28	122.09	122.50	-8.7	87,599	-0.01%
2024/03/11	59.4	122.41	60.5	122.17	121.00	-1.1	86,981	0.00%
2024/03/08	16.1	117.67	32.1	116.61	116.00	-15.9	84,658	-0.02%
2024/03/07	41.6	117.68	9	116.67	116.00	32.6	84,305	0.04%
2024/03/06	29.2	120.05	24.1	120.02	119.50	5.2	84,380	0.01%
2024/03/05	37.4	120.81	64	120.99	121.50	-26.7	84,705	-0.03%
2024/03/04	8.2	118.89	30.3	119.61	116.50	-22	83,596	-0.03%
2024/03/01	37	118.59	25	118.54	118.00	12	82,963	0.01%
2024/02/29	21.2	114.05	5.2	114.81	115.50	16.1	82,639	0.02%
2024/02/27	18.2	113.12	7.4	114.49	113.50	10.8	82,161	0.01%
2024/02/26	14.3	116.71	29.1	116.90	117.00	-14.8	81,520	-0.02%
2024/02/23	63.4	117.78	7.2	119.09	116.00	56.2	82,394	0.07%
2024/02/22	50.7	120.87	5.1	121.77	119.00	45.6	82,377	0.06%
2024/02/21	17.1	118.32	77.3	118.10	118.50	-60.1	81,420	-0.07%
2024/02/20	25.5	122.21	20.1	122.45	122.00	5.4	80,732	0.01%
2024/02/19	44.5	124.31	43.6	124.30	122.50	1	80,311	0.00%
2024/02/16	42.4	128.22	52.5	127.52	126.00	-10.1	80,523	-0.01%
2024/02/15	53.2	132.06	44.1	131.91	130.50	9.1	79,728	0.01%
2024/02/05	54.1	122.88	46.2	123.21	124.50	7.9	78,923	0.01%
2024/02/02	28.2	119.47	66.1	119.68	120.00	-38	78,367	-0.05%
2024/02/01	5.1	113.70	21.5	113.53	115.00	-16.5	78,456	-0.02%
2024/01/31	32.3	115.34	9.1	115.77	114.50	23.2	81,131	0.03%
2024/01/30	25.4	118.79	46	118.36	118.00	-20.6	80,957	-0.03%
2024/01/29	39.2	115.81	19	116.50	116.50	20.2	80,092	0.03%
2024/01/26	17	113.15	33.3	112.59	113.00	-16.3	79,717	-0.02%
2024/01/25	37.1	117.28	38	116.63	115.00	-0.9	79,371	0.00%
2024/01/24	27	115.78	34.1	115.72	116.00	-7.1	77,578	-0.01%
2024/01/23	36.7	116.44	49.9	116.34	117.00	-13.2	77,090	-0.02%
2024/01/22	41.6	115.60	90	115.13	116.50	-48.4	75,750	-0.06%
2024/01/19	45.4	104.64	132.7	104.58	107.00	-87.3	72,889	-0.12%	大賣/
2024/01/18	47.2	96.75	15.3	97.19	97.70	31.9	69,445	0.05%
2024/01/17	21.6	99.15	39	99.02	97.90	-17.5	69,404	-0.03%
2024/01/16	8	98.95	23.8	98.72	98.60	-15.8	69,586	-0.02%
2024/01/15	47.4	99.69	50	99.28	98.60	-2.6	69,770	0.00%
2024/01/12	49.5	98.47	33.9	99.19	99.50	15.6	69,377	0.02%
2024/01/11	10.1	96.37	26.7	96.97	97.60	-16.6	68,947	-0.02%
2024/01/10	14	94.57	20	95.17	94.50	-6	70,996	-0.01%
2024/01/09	20	96.00	19	96.38	94.00	1	72,328	0.00%
2024/01/08	9	94.73	8.3	94.88	94.40	0.7	72,025	0.00%
2024/01/05	13	93.79	4	93.80	93.60	9	72,968	0.01%
2024/01/04	21	94.13	18	94.73	94.20	3	74,314	0.00%
2024/01/03	22	93.19	25	93.28	93.50	-3	76,970	0.00%
2024/01/02	45	95.35	13	96.32	93.70	32	77,612	0.04%
2023/12/29	32	98.16	70.3	98.31	98.60	-38.3	76,858	-0.05%
2023/12/28	40	96.68	48	96.44	95.90	-8	76,126	-0.01%
2023/12/27	16	96.52	12	96.98	96.70	4	77,213	0.01%
2023/12/26	30	96.25	22	96.86	97.00	8	79,699	0.01%
2023/12/25	16	96.80	28	96.65	96.60	-12	80,972	-0.01%
2023/12/22	15	95.04	14	94.93	94.20	1	80,706	0.00%
2023/12/21	8	93.75	13.3	94.58	95.20	-5.3	80,789	-0.01%
2023/12/20	16.3	94.18	22.3	94.01	94.20	-6	80,167	-0.01%
2023/12/19	18	93.32	20.1	92.99	92.00	-2.1	79,775	0.00%
2023/12/18	2	92.65	6.1	92.73	92.30	-4.1	80,271	-0.01%
2023/12/15	17	92.50	18.6	92.41	91.60	-1.6	81,153	0.00%
2023/12/14	25.1	93.73	49.2	93.56	93.10	-24.1	81,709	-0.03%
2023/12/13	20	92.83	27	92.71	92.90	-7	81,924	-0.01%
2023/12/12	12.4	91.25	4	90.60	90.50	8.4	82,288	0.01%
2023/12/11	20.1	92.19	21	91.96	91.80	-0.9	83,190	0.00%
2023/12/08	47	94.41	40	92.95	92.60	7	83,663	0.01%
2023/12/07	33	91.92	24	92.78	93.40	9	84,174	0.01%
2023/12/06	16	90.96	6.2	91.35	91.20	9.8	85,906	0.01%
2023/12/05	12.9	89.39	4	89.38	89.20	8.9	86,114	0.01%
2023/12/04	23.6	91.84	0	0.00	91.30	23.6	86,032	0.03%
2023/12/01	17.8	91.03	12	92.20	92.80	5.8	86,253	0.01%
2023/11/30	21.3	91.85	21.2	91.91	91.50	0.1	86,241	0.00%
2023/11/29	22.1	93.34	9.1	93.36	93.30	13	86,498	0.02%
2023/11/28	10	92.32	2.3	92.52	92.50	7.8	88,159	0.01%
2023/11/27	26.6	92.59	2	91.75	92.70	24.6	90,725	0.03%
2023/11/24	17	95.24	1	95.20	96.00	16	91,275	0.02%
2023/11/22	44.1	98.72	18	98.13	97.60	26	94,745	0.03%
2023/11/21	30.1	102.70	42.6	102.72	102.50	-12.5	97,250	-0.01%
2023/11/20	12	99.43	11.1	99.38	99.70	0.9	100,938	0.00%
2023/11/17	15	99.13	16	99.25	99.00	-1	102,125	0.00%
2023/11/16	17.1	98.97	8	98.98	99.00	9.1	103,972	0.01%
2023/11/15	13.2	100.09	24	99.93	99.00	-10.8	105,424	-0.01%
2023/11/14	26.3	98.80	28.2	99.07	98.10	-1.9	108,376	0.00%
2023/11/13	15.1	98.44	30.4	99.56	100.00	-15.3	112,049	-0.01%
2023/11/10	41.2	96.58	27	96.32	98.10	14.2	113,658	0.01%
2023/11/09	64	98.65	59.2	98.09	98.60	4.8	114,264	0.00%
2023/11/08	63	98.39	88.2	98.14	97.30	-25.2	115,887	-0.02%
2023/11/07	8.1	92.80	10	93.34	93.40	-1.9	115,130	0.00%
2023/11/06	6.1	93.07	7	92.86	92.10	-0.9	118,831	0.00%
2023/11/03	22.2	92.41	16.1	92.67	91.20	6	121,725	0.00%
2023/11/02	50.1	93.15	48.2	93.09	92.80	2	126,175	0.00%
2023/11/01	30	90.03	30.2	90.04	89.50	-0.1	127,805	0.00%
2023/10/31	64.2	91.72	64.2	91.30	89.40	0	132,840	0.00%
2023/10/30	24.1	95.47	25	94.70	93.70	-0.9	134,868	0.00%
2023/10/27	25.5	95.60	24.1	96.56	94.30	1.4	138,647	0.00%
2023/10/26	8.3	93.28	10.2	93.43	93.20	-1.9	140,010	0.00%
2023/10/25	21.9	96.00	16.1	96.03	95.30	5.8	142,461	0.00%
2023/10/24	27.4	94.93	27	95.04	96.20	0.4	142,120	0.00%
2023/10/23	3.2	93.14	7	93.03	92.50	-3.8	141,242	0.00%
2023/10/20	24.1	90.38	30	90.50	91.40	-5.9	141,005	0.00%
2023/10/19	12.6	90.62	13	91.28	91.70	-0.5	140,393	0.00%
2023/10/18	66.3	90.19	62	90.30	91.00	4.3	139,872	0.00%
2023/10/17	78.5	96.69	55.4	95.38	94.70	23	137,104	0.02%
2023/10/16	17.4	98.83	11.2	98.49	98.00	6.2	135,942	0.00%
2023/10/13	66.5	99.63	30	99.14	99.10	36.5	135,724	0.03%
2023/10/12	18.5	100.86	28.5	101.90	102.50	-10.1	134,759	-0.01%
2023/10/11	70	102.64	19.1	103.75	98.20	50.9	134,082	0.04%
2023/10/06	13	108.66	23.1	108.15	108.50	-10.1	134,437	-0.01%
2023/10/05	8.3	106.54	6	106.42	107.00	2.3	136,130	0.00%
2023/10/04	14.6	105.07	18	105.36	106.00	-3.4	137,219	0.00%
2023/10/03	35.5	109.62	21	109.83	108.00	14.5	137,686	0.01%
2023/10/02	19.1	110.35	37.2	109.27	111.00	-18.1	138,259	-0.01%
2023/09/28	21	103.31	12	102.92	101.50	9	137,680	0.01%
2023/09/27	10.2	102.01	2.1	102.43	103.00	8.1	137,943	0.01%
2023/09/26	8.1	102.76	6	101.67	101.50	2.1	138,726	0.00%
2023/09/25	8	101.31	12	102.54	103.00	-4	139,770	0.00%
2023/09/22	15.3	100.95	16.3	101.46	102.50	-1	141,561	0.00%
2023/09/21	13.4	99.36	13.1	99.85	100.50	0.3	142,708	0.00%
2023/09/20	28.4	99.36	29	100.06	98.70	-0.6	143,098	0.00%
2023/09/19	23.5	99.45	17.1	99.21	98.40	6.4	143,234	0.00%
2023/09/18	8	101.31	6.1	102.25	101.00	1.9	143,749	0.00%
2023/09/15	8	105.75	15.3	105.93	104.50	-7.3	145,515	0.00%
2023/09/14	29.2	106.39	32	106.27	106.00	-2.9	145,823	0.00%
2023/09/13	27.2	101.76	10.1	102.00	102.00	17.1	145,987	0.01%
2023/09/12	19.1	102.47	20.3	102.47	102.00	-1.2	147,817	0.00%
2023/09/11	58.4	104.00	122.4	103.20	102.50	-64	149,199	-0.04%	大賣/
2023/09/08	24.1	109.67	30.3	110.49	109.00	-6.2	149,315	0.00%
2023/09/07	26.1	111.14	11.4	111.52	110.00	14.7	150,140	0.01%
2023/09/06	8.5	113.23	21.1	113.24	113.50	-12.6	151,328	-0.01%
2023/09/05	34	112.18	14.5	111.48	112.50	19.6	152,889	0.01%
2023/09/04	34	111.60	20.1	112.02	112.50	13.9	153,207	0.01%
2023/09/01	51.8	112.96	51.2	111.57	109.00	0.6	153,384	0.00%
2023/08/31	28.3	110.38	37.1	112.39	117.00	-8.8	151,878	-0.01%
2023/08/30	9.3	113.04	15.2	112.98	112.00	-5.9	150,388	0.00%
2023/08/29	21.7	110.65	19.2	110.72	109.50	2.5	152,731	0.00%
2023/08/28	35.8	108.85	42	107.77	109.50	-6.2	153,126	0.00%
2023/08/25	85.8	112.48	48.1	112.25	111.00	37.6	155,577	0.02%
2023/08/24	116.8	129.02	132.1	126.20	122.50	-15.3	153,948	-0.01%	大買/大賣/
2023/08/23	44.1	126.14	28	124.16	127.50	16.1	151,950	0.01%
2023/08/22	49.2	125.17	42.2	124.03	123.50	7	154,442	0.00%
2023/08/21	35	121.86	35	121.40	121.00	0	155,205	0.00%
2023/08/18	114.3	124.07	78	122.08	120.50	36.3	154,552	0.02%	大買/
2023/08/17	112.1	127.76	72.4	128.81	129.00	39.7	151,273	0.03%	大買/
2023/08/16	58.2	121.03	101.1	118.40	128.00	-43	147,325	-0.03%	大賣/
2023/08/15	70.4	117.84	35.1	117.59	116.50	35.3	145,781	0.02%
2023/08/14	53.6	110.92	47.2	111.06	111.50	6.4	144,619	0.00%
2023/08/11	34.5	116.58	44.4	117.72	115.00	-9.9	141,921	-0.01%
2023/08/10	39.1	114.62	23	114.34	113.50	16.1	140,567	0.01%
2023/08/09	47.4	122.32	24.1	121.08	120.00	23.3	137,269	0.02%
2023/08/08	96.3	130.14	74.3	129.61	129.00	22	136,528	0.02%
2023/08/07	7	121.72	72.5	120.49	125.00	-65.5	131,929	-0.05%
2023/08/04	121.2	114.12	138.4	113.85	114.00	-17.2	130,249	-0.01%	大買/大賣/
2023/08/02	65.9	125.41	19	124.47	121.50	46.9	125,410	0.04%
2023/08/01	57.3	133.38	53.5	133.07	135.00	3.8	123,181	0.00%
2023/07/31	135.3	151.87	75.6	150.94	141.50	59.8	119,189	0.05%	大買/
2023/07/28	130	153.66	52.2	152.67	157.00	77.8	117,057	0.07%	大買/
2023/07/27	10.7	154.76	8.1	156.04	154.00	2.6	114,413	0.00%
2023/07/26	1.3	157.62	13.3	153.85	156.50	-12	115,335	-0.01%
2023/07/25	14.3	158.35	20.7	157.88	152.00	-6.4	115,259	-0.01%
2023/07/24	19.3	152.15	19.1	157.12	158.00	0.2	115,382	0.00%
2023/07/21	8.4	142.60	14	143.81	147.50	-5.6	115,512	0.00%
2023/07/20	5.2	133.06	5.8	132.54	134.50	-0.6	115,954	0.00%
2023/07/19	12.2	130.43	34	127.77	128.00	-21.8	116,322	-0.02%
2023/07/18	4.6	134.87	4.1	135.53	133.00	0.5	116,878	0.00%
2023/07/17	15.1	140.89	6.3	141.51	139.50	8.8	117,000	0.01%
2023/07/14	24.4	136.82	35.7	137.09	142.00	-11.3	118,026	-0.01%
2023/07/13	93	132.72	94.7	133.37	132.00	-1.7	117,676	0.00%
2023/07/12	37	121.68	28.2	123.08	124.00	8.8	114,566	0.01%
2023/07/11	10.2	110.59	90.2	112.25	113.00	-80	112,635	-0.07%
2023/07/10	28.1	105.28	31.1	104.57	103.00	-3	111,414	0.00%
2023/07/07	51.4	107.86	51	106.36	106.00	0.4	110,867	0.00%
2023/07/06	39	106.06	44.6	105.58	105.50	-5.6	109,008	-0.01%
2023/07/05	53.5	101.83	58.9	101.59	102.50	-5.4	107,848	0.00%
2023/07/04	33.1	102.08	49.5	101.48	105.00	-16.4	106,113	-0.02%
2023/07/03	65.9	95.95	39.2	96.23	95.70	26.7	105,150	0.03%
2023/06/30	46.2	87.86	68.6	88.02	90.80	-22.4	104,322	-0.02%
2023/06/29	29	81.90	50	82.15	83.60	-21	103,396	-0.02%
2023/06/28	22	80.93	15	80.83	78.70	7	101,949	0.01%
2023/06/27	23.2	80.73	16	80.30	79.60	7.2	100,933	0.01%
2023/06/26	27	82.26	28.6	81.43	82.80	-1.6	100,256	0.00%
2023/06/21	67.1	81.20	45	82.58	84.10	22.1	99,270	0.02%
2023/06/20	36	77.81	34	76.89	77.70	2	97,590	0.00%
2023/06/19	20.3	79.56	17.3	80.12	78.40	3	96,478	0.00%
2023/06/16	49	80.79	70.2	80.77	80.20	-21.2	95,723	-0.02%
2023/06/15	56.3	79.53	50	79.29	80.20	6.3	93,255	0.01%
2023/06/14	41	75.25	56.1	75.55	76.70	-15.1	90,825	-0.02%
2023/06/13	27.3	71.80	32	71.65	71.80	-4.7	87,985	-0.01%
2023/06/12	66	72.14	46.1	71.79	70.70	19.9	86,804	0.02%
2023/06/09	50	71.92	67.6	71.70	73.00	-17.5	84,944	-0.02%
2023/06/08	22.1	68.87	15.1	68.58	68.00	7.1	82,605	0.01%
2023/06/07	20.2	69.90	37	69.52	68.60	-16.8	81,273	-0.02%
2023/06/06	17	70.99	38	70.63	70.60	-21	79,813	-0.03%
2023/06/05	40.5	71.15	35	71.51	71.00	5.5	79,062	0.01%
2023/06/02	94.1	74.02	69	74.07	71.10	25.1	77,459	0.03%
2023/06/01	59	68.25	75.2	67.47	69.40	-16.2	73,617	-0.02%
2023/05/31	30.2	66.48	28.2	66.40	66.70	2	71,367	0.00%
2023/05/30	58	67.58	49	67.80	66.30	9	66,044	0.01%
2023/05/29	105.7	67.62	102	68.02	68.00	3.7	63,640	0.01%	大買/大賣/
2023/05/26	142.3	65.58	148	66.36	65.00	-5.7	60,859	-0.01%	大買/大賣/
2023/05/25	79	59.66	85.2	60.10	61.70	-6.2	56,693	-0.01%
2023/05/24	65	55.51	48	55.31	56.10	17	53,445	0.03%
2023/05/23	3	53.43	17	53.49	53.60	-14	51,926	-0.03%
2023/05/22	20	53.01	12	52.75	52.70	8	50,829	0.02%
2023/05/19	23	51.94	40	52.25	53.20	-17	49,902	-0.03%
2023/05/18	21	51.00	36.5	51.03	50.60	-15.5	48,118	-0.03%
2023/05/17	4	49.53	24	49.43	49.45	-20	46,770	-0.04%
2023/05/16	12	48.63	7	48.64	48.45	5	45,829	0.01%
2023/05/15	33	49.27	92	50.08	48.50	-59	44,747	-0.13%
2023/05/12	36	48.05	53	48.74	50.10	-17	43,504	-0.04%
2023/05/11	0	0.00	9	47.68	47.50	-9	40,848	-0.02%
2023/05/10	25.6	48.04	7	48.04	48.10	18.6	40,176	0.05%
2023/05/09	1	49.40	1	49.90	50.00	0	39,277	0.00%
2023/05/08	11.5	50.70	8	50.16	49.90	3.5	38,509	0.01%
2023/05/05	3	49.45	0.4	49.60	49.15	2.6	37,793	0.01%
2023/05/04	18	48.66	25	48.79	49.55	-7	37,416	-0.02%
2023/05/03	4	48.88	4.6	49.23	48.95	-0.6	36,729	0.00%
2023/05/02	8	48.63	22	49.42	50.10	-14	36,394	-0.04%
2023/04/28	12.1	46.10	12.1	45.88	46.50	0	35,295	0.00%
2023/04/27	4	45.71	12	46.15	46.00	-8	34,667	-0.02%
2023/04/26	15	44.61	16.1	44.47	45.00	-1.1	33,828	0.00%
2023/04/25	19.6	44.19	13.1	44.26	43.70	6.5	32,985	0.02%
2023/04/24	18	45.81	27	46.39	46.20	-9	31,630	-0.03%
2023/04/21	11	44.91	27.1	44.81	44.50	-16.1	30,785	-0.05%
2023/04/20	11.1	45.64	10	45.08	45.80	1.1	29,599	0.00%
2023/04/19	27	45.41	28	46.12	45.65	-1	28,817	0.00%
2023/04/18	17.3	43.40	7	43.86	43.45	10.3	27,272	0.04%
2023/04/17	7	44.54	10.1	44.56	44.20	-3.1	26,654	-0.01%
2023/04/14	7	44.11	23	44.75	43.95	-16	26,180	-0.06%
2023/04/13	30	44.31	12	45.36	44.45	18	25,236	0.07%
2023/04/12	13	45.25	43.3	44.44	45.15	-30.3	24,386	-0.12%
2023/04/11	39.1	43.53	51	43.35	43.45	-11.9	23,306	-0.05%
2023/04/10	49	42.43	34	42.86	43.40	15	22,753	0.07%
2023/04/07	7.1	40.66	12	40.95	40.60	-4.9	21,414	-0.02%
2023/04/06	9	41.09	43	41.19	41.40	-34	20,966	-0.16%
2023/03/31	46	41.74	22.1	41.40	41.85	24	20,410	0.12%
2023/03/30	30	40.60	36	41.25	41.60	-6	19,804	-0.03%
2023/03/29	66	39.69	14	39.67	39.55	52	18,541	0.28%
2023/03/28	24	39.55	56	40.35	39.40	-32	18,323	-0.17%
2023/03/27	52.1	40.67	36	40.92	41.20	16.1	18,137	0.09%
2023/03/24	42	39.40	23	39.49	40.00	19	17,776	0.11%
2023/03/23	5	39.28	38.1	39.17	39.65	-33	16,814	-0.20%
2023/03/22	44.1	37.86	178.1	38.17	38.20	-134	15,790	-0.85%	大賣/鉅額交易
2023/03/21	16	36.80	93.6	37.21	37.55	-77.6	15,307	-0.51%
2023/03/20	7	35.64	19	35.55	35.90	-12	14,354	-0.08%
2023/03/17	2	34.95	3	34.95	34.95	-1	14,196	-0.01%
2023/03/16	0	0.00	12	34.49	34.55	-12	13,982	-0.09%
2023/03/15	11	34.52	21	34.49	34.50	-10	13,837	-0.07%
2023/03/14	3	33.72	0	0.00	33.55	3	13,442	0.02%
2023/03/13	0	0.00	2	33.13	33.65	-2	13,450	-0.01%
2023/03/10	2	33.35	14	33.49	33.60	-12	13,325	-0.09%
2023/03/09	3	33.73	2	33.93	33.95	1	13,293	0.01%
2023/03/08	1.1	33.65	27.5	33.59	33.80	-26.5	13,102	-0.20%
2023/03/07	4	32.96	0	0.00	33.15	4	12,831	0.03%
2023/03/06	2	32.80	12	32.80	32.85	-10	12,700	-0.08%
2023/03/03	0	0.00	5	32.60	32.65	-5	12,665	-0.04%
2023/03/02	0	0.00	25	32.25	32.35	-25	12,673	-0.20%
2023/03/01	5	32.55	0	0.00	32.55	5	12,625	0.04%
2023/02/24	11	33.14	64.9	33.10	33.15	-53.9	12,354	-0.44%
2023/02/23	2	32.23	4	32.14	32.20	-2	11,845	-0.02%
2023/02/22	0.1	31.70	20	31.75	31.75	-19.9	11,623	-0.17%
2023/02/21	1	31.60	0.1	31.70	31.75	0.9	11,700	0.01%
2023/02/17	0.1	31.55	7	31.59	31.65	-6.9	11,955	-0.06%
2023/02/15	0	0.00	1	31.70	31.80	-1	12,205	-0.01%
2023/02/14	7	31.87	5	31.75	31.75	2	12,160	0.02%
2023/02/13	0.1	31.60	2	31.63	31.70	-2	12,208	-0.02%
2023/02/10	0	0.00	2	31.25	31.20	-2	12,266	-0.02%
2023/02/09	0	0.00	2	31.55	31.80	-2	12,478	-0.02%
2023/02/08	1.5	31.87	6	31.93	31.90	-4.5	12,584	-0.04%
2023/02/03	1	31.80	0	0.00	31.95	1	12,466	0.01%
2023/02/02	0	0.00	6.1	31.56	31.80	-6.1	12,352	-0.05%
2023/01/31	0	0.00	2	31.30	31.50	-2	12,085	-0.02%
2023/01/30	6	31.20	7	30.99	31.20	-1	11,639	-0.01%
2023/01/13	0	0.00	2	30.10	30.20	-2	11,160	-0.02%
2023/01/12	0	0.00	6	30.08	30.10	-6	11,461	-0.05%
2023/01/11	0	0.00	1	30.30	30.30	-1	11,486	-0.01%
2023/01/10	0	0.00	3	30.22	30.15	-3	11,454	-0.03%
2023/01/09	2	29.95	0	0.00	30.00	2	11,397	0.02%
2022/12/29	1	29.00	1	29.50	29.45	0	11,320	0.00%
2022/12/22	0	0.00	6	30.13	30.15	-6	11,599	-0.05%
2022/12/21	0.1	30.00	1.1	30.09	30.05	-1.1	11,359	-0.01%
2022/12/20	1	30.20	5	30.46	30.10	-4	11,021	-0.04%
2022/12/19	2	30.35	20	30.25	30.50	-18	10,535	-0.17%
2022/12/16	0	0.00	3.3	29.50	30.00	-3.3	9,847	-0.03%
2022/12/14	0	0.00	2	29.15	29.15	-2	9,391	-0.02%
2022/12/12	0	0.00	1	28.40	28.50	-1	9,340	-0.01%
2022/12/09	0	0.00	2	28.30	28.40	-2	9,552	-0.02%
2022/12/08	0	0.00	1.8	27.68	27.80	-1.8	9,404	-0.02%
2022/12/05	0	0.00	7	27.40	27.35	-7	9,314	-0.08%
2022/12/01	1	27.50	0	0.00	27.50	1	9,279	0.01%
2022/11/30	1	27.45	0	0.00	27.65	1	9,253	0.01%
2022/11/24	3.1	27.30	0	0.00	27.35	3.1	9,309	0.03%
2022/11/21	2	27.35	0	0.00	27.35	2	9,523	0.02%
2022/11/18	1	27.70	30	27.60	27.65	-29	9,511	-0.30%
2022/11/17	1	27.75	0	0.00	27.95	1	9,526	0.01%
2022/11/15	2	27.40	0	0.00	27.55	2	9,377	0.02%
2022/11/14	0	0.00	5	27.45	27.50	-5	9,287	-0.05%
2022/11/09	0	0.00	6	27.19	27.35	-6	9,062	-0.07%
2022/11/08	6	27.17	1	27.15	27.25	5	9,048	0.06%
2022/11/07	2	26.00	0	0.00	26.80	2	8,928	0.02%
2022/11/04	0	0.00	2	25.20	25.35	-2	8,804	-0.02%
2022/10/31	1	26.10	0	0.00	26.05	1	9,028	0.01%
2022/10/27	3	26.05	0.1	26.05	26.00	2.9	9,140	0.03%
2022/10/20	2	26.85	0	0.00	26.35	2	9,352	0.02%
2022/10/18	1	26.20	2	26.20	26.20	-1	8,926	-0.01%
2022/10/11	0.3	26.55	0	26.60	26.30	0.3	8,716	0.00%
2022/10/07	0	0.00	2	26.90	26.80	-2	8,691	-0.02%
2022/10/05	3	27.22	0	0.00	27.10	3	8,782	0.03%
2022/09/30	2	26.80	0	0.00	26.55	2	8,859	0.02%
2022/09/29	0	0.00	2	27.40	27.35	-2	8,855	-0.02%
2022/09/27	0	0.00	2	26.90	26.85	-2	9,365	-0.02%
2022/09/26	0	0.00	6	26.88	26.95	-6	9,479	-0.06%
2022/09/20	0	0.00	3	27.65	27.80	-3	9,690	-0.03%
2022/09/16	3	27.00	0	0.00	27.35	3	9,314	0.03%
2022/09/14	0	0.00	3	27.60	27.40	-3	9,045	-0.03%
2022/09/08	2	27.20	0	0.00	27.20	2	9,338	0.02%
2022/09/01	1	27.30	1	27.45	27.45	0	9,245	0.00%
2022/08/26	0	0.00	20	28.05	28.05	-20	9,017	-0.22%
2022/08/25	1	27.95	0	0.00	27.95	1	9,016	0.01%
2022/08/24	1	27.85	0	0.00	27.85	1	9,036	0.01%
2022/08/19	0	0.00	7	28.50	28.50	-7	9,069	-0.08%
2022/08/18	0	0.00	1	28.20	28.35	-1	9,070	-0.01%
2022/08/17	0	0.00	2	28.30	28.35	-2	9,096	-0.02%
2022/08/16	0	0.00	1	28.20	28.20	-1	9,090	-0.01%
2022/08/15	1	27.85	6	27.85	27.90	-5	9,039	-0.06%
2022/08/12	0	0.00	11	28.50	28.65	-11	8,959	-0.12%
2022/08/11	6	28.29	8	28.36	28.40	-2	8,965	-0.02%
2022/08/09	0	0.00	4	27.74	28.00	-4	8,789	-0.05%
2022/08/05	1	26.90	0	0.00	27.35	1	8,636	0.01%
2022/08/04	0	0.00	20	26.63	26.70	-20	8,585	-0.23%
2022/08/03	4	26.35	11	26.64	26.85	-7	8,611	-0.08%
2022/08/02	0.2	26.25	0	0.00	26.40	0.2	8,779	0.00%
2022/07/29	3	26.33	0	0.00	26.50	3	9,047	0.03%
2022/07/28	0	0.00	2	25.95	26.35	-2	9,031	-0.02%
2022/07/27	0	0.00	2	26.00	26.00	-2	8,975	-0.02%
2022/07/22	2	25.10	0	0.00	25.10	2	9,154	0.02%
2022/07/20	0	25.15	0	0.00	24.90	0	9,412	0.00%
2022/07/18	2	24.40	0	0.00	24.50	2	9,641	0.02%
2022/07/15	3	24.15	0	0.00	24.45	3	9,614	0.03%
2022/07/12	0	0.00	0.4	24.05	23.95	-0.4	9,525	0.00%
2022/07/11	3.2	24.55	0	0.00	24.45	3.2	9,411	0.03%
2022/07/08	10.2	24.15	0	0.00	24.05	10.2	9,294	0.11%
2022/07/07	2	23.70	0	0.00	23.60	2	9,233	0.02%
2022/07/06	56	23.85	0	0.00	23.40	56	9,172	0.61%
2022/07/05	2.4	26.18	0	0.00	26.25	2.4	8,734	0.03%
2022/07/01	6	26.23	5	26.25	26.35	1	8,570	0.01%
2022/06/30	15.1	26.88	10	26.90	26.70	5.1	8,398	0.06%
2022/06/29	2.1	27.75	0	27.90	27.65	2.1	8,141	0.03%
2022/06/27	5	28.48	0	0.00	28.45	5	8,146	0.06%
2022/06/24	11	28.53	0	0.00	28.70	11	8,126	0.14%
2022/06/22	0	0.00	0.4	28.55	28.55	-0.4	8,101	0.00%
2022/06/20	1.2	28.53	1	28.55	28.20	0.2	8,198	0.00%
2022/06/17	1	28.55	0	0.00	28.95	1	8,162	0.01%
2022/06/16	2	28.70	10	28.95	28.85	-8	8,147	-0.10%
2022/06/15	0	0.00	5	28.90	28.90	-5	8,172	-0.06%
2022/06/14	1	28.70	0	0.00	28.80	1	8,305	0.01%
2022/06/13	2	28.20	1	28.30	28.45	1	8,367	0.01%
2022/06/10	1	28.50	0	0.00	28.80	1	8,385	0.01%
2022/06/09	0	0.00	1	28.80	28.75	-1	8,437	-0.01%
2022/06/07	0.2	28.65	3	28.63	28.55	-2.8	8,551	-0.03%
2022/06/06	1	28.60	0	0.00	28.55	1	8,762	0.01%
2022/06/01	12	28.61	0	0.00	28.60	12	9,181	0.13%
2022/05/31	2	28.40	5	28.30	28.40	-3	9,331	-0.03%
2022/05/30	0	0.00	0.1	28.20	28.20	-0.1	9,486	0.00%
2022/05/27	1	27.90	0	0.00	27.65	1	9,786	0.01%
2022/05/26	2	27.48	15	27.55	27.35	-13	10,328	-0.13%
2022/05/24	2	27.35	2	27.45	27.30	0	15,680	0.00%
2022/05/23	1	27.55	0	0.00	27.60	1	16,041	0.01%
2022/05/20	6	27.79	0	0.00	27.80	6	16,292	0.04%
2022/05/19	2	27.68	0	0.00	28.05	2	16,453	0.01%
2022/05/18	23	27.85	0	0.00	27.85	23	16,634	0.14%
2022/05/17	3	27.82	1	27.80	27.85	2	16,654	0.01%
2022/05/16	2	27.50	0	0.00	27.60	2	16,825	0.01%
2022/05/13	13	27.07	0	0.00	27.15	13	17,090	0.08%
2022/05/12	23	27.05	0	0.00	27.00	23	17,210	0.13%
2022/05/11	1	27.25	0	0.00	27.30	1	17,331	0.01%
2022/05/10	35.1	27.27	2.1	27.32	27.40	33.1	17,953	0.18%
2022/05/09	32	27.73	1	27.75	27.70	31	18,037	0.17%
2022/05/06	13	28.78	0	0.00	29.05	13	18,036	0.07%
2022/05/04	1	28.70	0	0.00	28.80	1	18,422	0.01%
2022/05/03	2	28.50	0	0.00	28.65	2	18,862	0.01%
2022/04/29	2	28.50	0	0.00	28.50	2	19,259	0.01%
2022/04/28	0	0.00	3	28.25	28.40	-3	19,548	-0.02%
2022/04/27	2	28.50	0	0.00	28.25	2	20,025	0.01%
2022/04/26	1.4	28.79	10	28.85	28.85	-8.6	20,920	-0.04%
2022/04/25	3.2	28.77	0	0.00	28.60	3.2	20,981	0.02%
2022/04/22	4	29.13	52	29.13	29.10	-48	20,926	-0.23%
2022/04/20	0	0.00	22	29.39	29.15	-22	21,222	-0.10%
2022/04/18	1.2	29.25	1	29.35	29.35	0.2	21,638	0.00%
2022/04/15	1	29.30	0	0.00	29.40	1	21,712	0.00%
2022/04/14	0	0.00	1	29.50	29.50	-1	21,752	0.00%
2022/04/12	1	29.10	0	0.00	29.00	1	21,825	0.00%
2022/04/11	1	29.20	0	0.00	29.05	1	21,787	0.00%
2022/04/08	1.3	29.13	0	0.00	29.15	1.3	21,735	0.01%
2022/04/07	3.1	29.61	0	0.00	29.25	3.1	21,684	0.01%
2022/04/06	0	0.00	17	29.80	29.80	-17	21,532	-0.08%
2022/03/31	10	29.90	0	0.00	29.75	10	21,547	0.05%
2022/03/25	10	29.90	0	0.00	29.85	10	21,537	0.05%
2022/03/24	5	29.70	0	0.00	29.70	5	21,579	0.02%
2022/03/23	35	30.06	1	30.05	29.80	34	21,573	0.16%
2022/03/22	2	30.08	5	30.15	30.00	-3	21,462	-0.01%
2022/03/18	0	0.00	89	29.75	29.75	-89	21,183	-0.42%
2022/03/17	11	29.65	1	29.60	29.60	10	21,161	0.05%
2022/03/16	10	29.37	25	29.43	29.50	-15	20,999	-0.07%
2022/03/15	9	29.52	0	0.00	29.35	9	20,977	0.04%
2022/03/14	11	29.71	2	29.70	29.65	9	20,942	0.04%
2022/03/11	16	29.50	1	29.45	29.50	15	20,957	0.07%
2022/03/10	10.3	29.08	0	0.00	29.45	10.3	20,969	0.05%
2022/03/09	31	28.95	0	0.00	28.80	31	20,932	0.15%
2022/03/08	7	29.04	3	29.20	28.95	4	20,708	0.02%
2022/03/07	12	28.90	0	0.00	28.90	12	20,692	0.06%
2022/03/04	5	29.51	0	0.00	29.50	5	20,859	0.02%
2022/03/02	4	29.29	0	0.00	29.35	4	20,565	0.02%
2022/03/01	8	29.58	3	29.55	29.35	5	20,298	0.02%
2022/02/25	11	29.26	1	29.65	29.40	10	19,738	0.05%
2022/02/24	44.2	29.18	0	0.00	29.25	44.2	15,179	0.29%
2022/02/23	12	30.05	1	30.10	30.00	11	14,379	0.08%
2022/02/22	7	30.14	5	30.10	30.25	2	14,076	0.01%
2022/02/21	1	30.15	2	30.25	30.30	-1	13,822	-0.01%
2022/02/18	36	30.31	0	0.00	30.30	36	13,645	0.26%
2022/02/17	4	30.43	4.1	30.55	30.60	-0.1	13,443	0.00%
2022/02/16	2	30.43	0	0.00	30.40	2	13,387	0.01%
2022/02/15	20	30.25	0	0.00	30.65	20	13,191	0.15%
2022/02/14	4	30.38	0	0.00	30.30	4	12,885	0.03%
2022/02/11	0	0.00	2	30.80	31.00	-2	12,731	-0.02%
2022/02/10	23	30.71	10	30.90	30.80	13	12,609	0.10%
2022/02/09	1	32.00	0	0.00	32.00	1	12,229	0.01%
2022/02/08	5	31.85	12	31.93	32.00	-7	12,001	-0.06%
2022/02/07	33	31.40	3	31.23	31.60	30	11,987	0.25%
2022/01/26	1	31.30	2	31.25	31.35	-1	11,803	-0.01%
2022/01/25	1	31.20	1	31.05	31.60	0	11,590	0.00%
2022/01/24	3	31.33	15	31.45	31.45	-12	11,204	-0.11%
2022/01/21	5	31.02	6	31.04	31.25	-1	10,801	-0.01%
2022/01/20	0	0.00	13	31.20	31.50	-13	10,475	-0.12%
2022/01/19	72	30.31	16	30.96	30.95	56	9,896	0.57%
2022/01/18	1	29.95	0	0.00	30.00	1	8,844	0.01%
2022/01/14	5	29.73	0	0.00	29.85	5	8,630	0.06%
2022/01/13	2	29.78	0	0.00	30.00	2	8,751	0.02%
2022/01/12	0	0.00	10	29.65	29.75	-10	8,633	-0.12%
2022/01/11	0	0.00	20	29.20	29.35	-20	8,401	-0.24%
2022/01/10	0	0.00	2	29.25	29.10	-2	8,222	-0.02%
2022/01/06	10	29.00	0	0.00	28.95	10	8,183	0.12%
2022/01/05	0	0.00	1	29.10	29.05	-1	8,214	-0.01%
2021/12/30	1	29.20	0	0.00	29.15	1	8,766	0.01%
2021/12/29	3	29.23	0	0.00	29.25	3	8,830	0.03%
2021/12/23	2	28.95	0	0.00	28.95	2	8,972	0.02%
2021/12/22	1	29.00	0	0.00	28.95	1	9,038	0.01%
2021/12/21	2	29.03	100	29.10	28.95	-98	8,999	-1.09%
2021/12/20	2	28.73	0	0.00	28.90	2	8,949	0.02%
2021/12/17	2	28.93	0	0.00	28.85	2	8,894	0.02%
2021/12/16	11	28.99	0	0.00	29.05	11	8,842	0.12%
2021/12/14	1	29.00	0	0.00	29.00	1	9,055	0.01%
2021/12/13	5	29.45	0	0.00	29.00	5	9,093	0.05%
2021/12/08	3	29.30	0	0.00	29.20	3	9,224	0.03%
2021/12/07	0	0.00	6	29.20	29.35	-6	9,211	-0.07%
2021/12/06	3	29.02	0	0.00	29.30	3	9,161	0.03%
2021/12/02	2	29.20	0	0.00	29.15	2	9,150	0.02%
2021/11/30	1	29.40	1	29.85	28.60	0	9,029	0.00%
2021/11/29	0	0.00	1	28.95	29.30	-1	8,533	-0.01%
2021/11/25	0	0.00	1	29.50	29.65	-1	8,556	-0.01%
2021/11/24	1	29.15	0	0.00	29.35	1	8,523	0.01%
2021/11/23	50	29.05	0	0.00	29.10	50	8,519	0.59%
2021/11/22	50	29.40	0	0.00	29.40	50	8,569	0.58%
2021/11/18	1	28.80	0	0.00	28.80	1	8,619	0.01%
2021/11/17	1	28.90	1	28.90	28.80	0	8,680	0.00%
2021/11/16	0	0.00	6	28.95	29.05	-6	8,713	-0.07%
2021/11/15	0	28.80	0	0.00	28.75	0	8,784	0.00%
2021/11/11	5	28.70	0	0.00	28.65	5	8,921	0.06%
2021/11/09	0	0.00	3	28.60	28.85	-3	9,297	-0.03%
2021/11/08	8	28.60	0	0.00	28.45	8	9,288	0.09%
2021/11/04	7	29.68	7	29.72	29.80	0	9,214	0.00%
2021/11/03	0	0.00	6	29.29	29.30	-6	9,028	-0.07%
2021/11/01	0	0.00	1	29.05	29.10	-1	9,537	-0.01%
2021/10/29	0	0.00	10	29.15	29.20	-10	9,619	-0.10%
2021/10/28	0	0.00	0	29.30	29.35	0	9,800	0.00%
2021/10/26	6	29.30	1	29.15	29.30	5	10,226	0.05%
2021/10/25	0	0.00	1	29.20	29.20	-1	10,286	-0.01%
2021/10/22	12	29.23	2	29.23	29.25	10	10,483	0.10%
2021/10/19	2	28.40	0	0.00	28.50	2	10,454	0.02%
2021/10/18	0	0.00	1	28.60	28.35	-1	10,711	-0.01%
2021/10/14	0	0.00	2	28.50	28.40	-2	12,692	-0.02%
2021/10/13	0	0.00	2	28.75	28.70	-2	12,980	-0.02%
2021/10/12	2	28.60	8.2	28.63	28.70	-6.2	13,135	-0.05%
2021/10/08	0	0.00	5	28.30	28.40	-5	13,243	-0.04%
2021/10/07	2	28.23	1	28.35	28.35	1	13,279	0.01%
2021/10/06	1	27.45	0	0.00	27.55	1	13,170	0.01%
2021/10/05	0	0.00	2	27.23	27.40	-2	13,192	-0.02%
2021/09/30	3	27.18	0	0.00	27.50	3	13,451	0.02%
2021/09/28	1	27.60	0	0.00	27.70	1	13,644	0.01%
2021/09/24	2	27.78	0	0.00	27.70	2	14,038	0.01%
2021/09/17	0	0.00	4	27.70	27.70	-4	14,159	-0.03%
2021/09/16	2	27.65	0	0.00	27.70	2	14,152	0.01%
2021/09/14	1	27.30	0	0.00	27.20	1	14,033	0.01%
2021/09/13	0	0.00	1	26.95	27.05	-1	14,016	-0.01%
2021/09/09	1	27.00	0	0.00	27.10	1	14,211	0.01%
2021/09/08	3	27.15	6	27.20	27.20	-3	14,292	-0.02%
2021/09/07	2	27.60	0	0.00	27.45	2	14,376	0.01%
2021/09/06	0	0.00	1	27.75	27.55	-1	14,502	-0.01%
2021/09/03	1	27.60	2	27.58	27.55	-1	14,530	-0.01%
2021/09/02	3	27.55	0	0.00	27.50	3	14,725	0.02%
2021/09/01	1	27.65	1	27.65	27.55	0	14,856	0.00%
2021/08/27	0	0.00	3	27.40	27.50	-3	14,902	-0.02%
2021/08/25	2	27.63	0	0.00	27.75	2	15,092	0.01%
2021/08/24	1	27.30	7	27.55	27.60	-6	15,225	-0.04%
2021/08/23	2	26.98	0	0.00	26.95	2	15,310	0.01%
2021/08/19	1	26.60	0	0.00	26.70	1	16,216	0.01%
2021/08/18	2	26.95	0	0.00	27.00	2	16,212	0.01%
2021/08/17	10.2	26.90	0	0.00	26.75	10.2	16,279	0.06%
2021/08/13	5.1	27.16	0	0.00	27.15	5.1	16,292	0.03%
2021/08/11	1	27.30	0	0.00	27.20	1	16,355	0.01%
2021/08/10	2	27.15	0	0.00	27.20	2	16,448	0.01%
2021/08/09	5	27.35	0	0.00	27.30	5	16,610	0.03%
2021/08/06	17	27.47	0	0.00	27.70	17	16,679	0.10%
2021/08/04	3	27.18	0	0.00	27.30	3	16,863	0.02%
2021/08/03	1	27.15	0	0.00	27.40	1	17,018	0.01%
2021/08/02	0	27.60	20	27.68	27.60	-20	17,057	-0.12%
2021/07/30	1	27.90	0	0.00	27.75	1	16,996	0.01%
2021/07/28	2	27.83	10	27.85	28.05	-8	17,088	-0.05%
2021/07/27	11	28.20	0	0.00	28.15	11	17,297	0.06%
2021/07/26	17	28.19	0	0.00	28.10	17	17,603	0.10%
2021/07/23	1	28.25	0	0.00	28.10	1	17,588	0.01%
2021/07/22	2	28.35	11	28.10	28.20	-9	17,556	-0.05%
2021/07/21	7	28.21	0	0.00	28.05	7	17,414	0.04%
2021/07/20	57.3	31.23	3	31.22	31.20	54.3	16,072	0.34%
2021/07/19	2.3	31.45	9.3	31.64	31.65	-7	15,731	-0.04%
2021/07/16	3	31.67	1	31.85	31.75	2	15,823	0.01%
2021/07/15	6.1	32.00	0	32.05	31.95	6.1	15,840	0.04%
2021/07/14	10	32.26	0	0.00	32.10	10	15,771	0.06%
2021/07/13	0.1	32.35	10	32.55	32.20	-9.9	15,830	-0.06%
2021/07/12	0.1	32.60	7	32.66	32.65	-6.9	15,761	-0.04%
2021/07/08	2	33.00	0	0.00	32.80	2	16,007	0.01%
2021/07/07	0	0.00	1	32.70	32.75	-1	16,035	-0.01%
2021/07/06	2	32.65	3	32.72	32.70	-1	16,221	-0.01%
2021/07/05	1	32.55	14	32.54	32.55	-13	16,263	-0.08%
2021/07/02	14	32.24	15.7	31.98	32.35	-1.7	16,203	-0.01%
2021/06/29	1	30.75	1	30.70	30.75	0	16,144	0.00%
2021/06/28	2	30.85	0	0.00	30.80	2	16,267	0.01%
2021/06/25	0	0.00	1	30.90	30.80	-1	16,274	-0.01%
2021/06/23	2	30.55	0	0.00	30.40	2	16,487	0.01%
2021/06/22	1	30.50	0	0.00	30.40	1	16,918	0.01%
2021/06/21	1	30.65	2	30.60	30.30	-1	17,834	-0.01%
2021/06/16	1	30.70	2	30.85	30.60	-1	19,062	-0.01%
2021/06/15	1	30.15	0	0.00	30.15	1	19,614	0.01%
2021/06/09	1	30.20	0	0.00	30.20	1	19,730	0.01%
2021/06/08	2	30.75	0	0.00	30.65	2	19,762	0.01%
2021/06/07	1.1	30.75	2	30.58	30.55	-1	19,818	0.00%
2021/06/04	0.1	30.95	0	0.00	30.95	0.1	19,841	0.00%
2021/06/03	0.1	31.25	0	0.00	31.25	0.1	19,870	0.00%
2021/06/02	0	0.00	1	31.40	31.35	-1	19,923	-0.01%
2021/06/01	11	31.17	0	0.00	31.40	11	19,887	0.06%
2021/05/31	6	30.72	0	0.00	30.75	6	19,846	0.03%
2021/05/28	0	0.00	1	30.05	30.55	-1	19,835	-0.01%
2021/05/26	0	0.00	1	30.00	29.70	-1	19,518	-0.01%
2021/05/25	0	0.00	1	29.50	29.55	-1	19,581	-0.01%
2021/05/24	1	29.05	0	0.00	29.30	1	19,634	0.01%
2021/05/21	1	29.10	0	0.00	29.10	1	19,682	0.01%
2021/05/19	2	29.05	0	0.00	29.15	2	19,594	0.01%
2021/05/18	1	28.70	1	28.60	28.70	0	19,648	0.00%
2021/05/17	7	28.46	2	28.50	27.90	5	19,605	0.03%
2021/05/14	0	29.80	0	0.00	29.55	0	19,375	0.00%
2021/05/13	3.1	29.90	2	30.05	29.70	1.1	19,318	0.01%
2021/05/12	5.1	30.01	21	29.95	30.00	-16	19,135	-0.08%
2021/05/11	2.1	30.68	0	0.00	30.50	2.1	18,813	0.01%
2021/05/10	1	30.70	0	0.00	31.20	1	18,683	0.01%
2021/05/07	1	31.00	3	31.20	31.15	-2	19,015	-0.01%
2021/05/06	1	31.05	1	30.70	30.75	0	19,568	0.00%
2021/05/05	6	30.83	1	31.10	30.80	5	20,029	0.02%
2021/05/04	0.1	30.85	7	31.04	31.15	-6.9	19,961	-0.03%
2021/05/03	8.1	31.68	0	0.00	31.65	8.1	19,780	0.04%
2021/04/29	0.2	32.57	0	0.00	32.70	0.2	19,586	0.00%
2021/04/28	0	0.00	1	32.70	32.70	-1	19,594	-0.01%
2021/04/27	11.1	32.70	0	0.00	32.60	11.1	19,730	0.06%
2021/04/26	1	32.89	0	32.80	32.80	1	19,659	0.01%
2021/04/23	9	32.30	3	32.33	32.45	6	19,574	0.03%
2021/04/22	4.1	32.85	2	32.95	32.55	2.1	19,688	0.01%
2021/04/21	7	33.04	0	0.00	33.00	7	19,681	0.04%
2021/04/20	2	33.08	0	0.00	33.10	2	19,604	0.01%
2021/04/19	1	33.10	0	0.00	33.05	1	19,556	0.01%
2021/04/16	5	32.91	21	32.90	32.95	-16	19,469	-0.08%
2021/04/15	0.1	32.85	0	0.00	32.85	0.1	19,541	0.00%
2021/04/14	11	32.75	0	0.00	33.00	11	19,450	0.06%
2021/04/13	10	33.34	19	33.40	33.15	-9	19,250	-0.05%
2021/04/12	7	33.56	0	0.00	33.40	7	19,191	0.04%
2021/04/09	4	33.70	2	33.70	33.70	2	19,040	0.01%
2021/04/08	4	33.61	2	33.58	33.55	2	18,929	0.01%
2021/04/07	6	33.68	3.1	33.45	33.45	2.9	18,819	0.02%
2021/04/06	15.2	33.40	32.1	33.55	33.40	-16.9	18,656	-0.09%
2021/04/01	15.1	33.45	0	0.00	33.40	15.1	18,698	0.08%
2021/03/31	6	33.60	4	33.89	33.50	2	18,637	0.01%
2021/03/30	4	33.68	0.1	33.55	33.85	3.9	18,519	0.02%
2021/03/29	1	33.45	3.4	33.41	33.55	-2.4	18,451	-0.01%
2021/03/26	6	33.18	0	0.00	33.45	6	18,397	0.03%
2021/03/25	1	33.15	0	0.00	33.20	1	18,661	0.01%
2021/03/24	30.1	33.87	2	33.90	33.75	28.1	18,375	0.15%
2021/03/23	6	34.05	23	34.64	34.75	-17	17,678	-0.10%
2021/03/22	1	34.15	11	34.18	34.35	-10	17,445	-0.06%
2021/03/19	48	33.86	16	33.97	33.85	32	17,615	0.18%
2021/03/18	7	33.78	16.5	33.95	33.85	-9.5	17,268	-0.06%
2021/03/17	0	0.00	1	32.55	32.65	-1	16,685	-0.01%
2021/03/16	0	0.00	13	32.59	32.60	-13	16,767	-0.08%
2021/03/15	0	0.00	24	32.70	32.60	-24	16,836	-0.14%
2021/03/12	0	0.00	1	32.55	32.40	-1	16,874	-0.01%
2021/03/10	0	0.00	6	32.23	32.10	-6	16,992	-0.04%
2021/03/09	1	31.85	1	31.90	32.00	0	17,174	0.00%
2021/03/08	0	0.00	3	31.70	31.80	-3	17,336	-0.02%
2021/03/05	3.1	31.23	2	31.45	31.65	1.1	17,400	0.01%
2021/03/04	0	0.00	1	31.10	31.35	-1	17,900	-0.01%
2021/03/03	0	0.00	1	31.30	31.40	-1	17,975	-0.01%
2021/03/02	6	31.73	1	31.75	31.35	5	17,826	0.03%
2021/02/26	3	31.40	16	31.48	32.00	-13	17,634	-0.07%
2021/02/25	2	32.10	6.1	31.83	31.70	-4.1	17,263	-0.02%
2021/02/24	1	31.90	2	32.00	31.90	-1	17,199	-0.01%
2021/02/23	2.6	31.69	0	0.00	31.80	2.6	17,047	0.02%
2021/02/22	4	31.38	0	0.00	31.30	4	16,982	0.02%
2021/02/19	5	31.05	0	0.00	31.15	5	17,001	0.03%
2021/02/18	23	30.81	1	30.85	30.80	22	17,007	0.13%
2021/02/17	2	30.98	0	0.00	31.00	2	17,080	0.01%
2021/02/03	11	31.07	6	31.08	31.10	5	17,275	0.03%
2021/02/01	0	0.00	1	30.90	31.10	-1	17,212	-0.01%
2021/01/29	6	31.63	19	31.73	31.25	-13	17,075	-0.08%
2021/01/28	18	32.58	13.1	32.74	32.70	4.9	16,547	0.03%
2021/01/27	0.6	32.15	23	32.10	32.35	-22.4	15,969	-0.14%
2021/01/26	1	31.10	2	31.15	30.85	-1	15,400	-0.01%
2021/01/25	0.1	30.90	18	31.05	31.20	-18	15,324	-0.12%
2021/01/22	0.5	30.60	0	0.00	30.70	0.5	15,169	0.00%
2021/01/21	6	30.02	8	29.95	29.90	-2	15,053	-0.01%
2021/01/20	31	30.09	1	30.05	30.00	30	15,065	0.20%
2021/01/19	1	30.75	2	30.85	30.75	-1	14,868	-0.01%
2021/01/18	5	30.64	0	0.00	30.65	5	14,940	0.03%
2021/01/15	1	31.90	8	31.14	31.00	-7	14,884	-0.05%
2021/01/14	3.9	31.61	14	31.27	31.65	-10.1	14,880	-0.07%
2021/01/13	1	30.90	5	31.04	30.90	-4	14,588	-0.03%
2021/01/12	0	0.00	1	30.60	30.85	-1	14,473	-0.01%
2021/01/11	1	30.80	10	30.75	31.00	-9	14,358	-0.06%
2021/01/08	5	30.50	0	0.00	31.00	5	14,310	0.03%
2021/01/07	2.1	30.43	30.4	30.50	30.50	-28.3	14,310	-0.20%
2021/01/06	2	30.28	1	30.40	30.35	1	14,332	0.01%
2021/01/05	0	0.00	2	30.40	30.50	-2	14,261	-0.01%
2021/01/04	4	31.00	0	0.00	30.80	4	14,338	0.03%
2020/12/31	2.5	30.91	1	31.00	31.00	1.5	14,232	0.01%
2020/12/30	2	30.80	4	30.85	31.15	-2	14,284	-0.01%
2020/12/29	2	31.08	0	0.00	30.95	2	14,241	0.01%
2020/12/28	0	0.00	15	30.95	31.05	-15	14,242	-0.11%
2020/12/25	6	30.60	0	0.00	30.55	6	14,281	0.04%
2020/12/24	7	30.34	0	0.00	30.65	7	14,304	0.05%
2020/12/23	3	29.98	1	30.00	30.00	2	14,316	0.01%
2020/12/22	9	30.24	0	0.00	30.05	9	14,312	0.06%
2020/12/21	3	29.62	9	29.42	30.05	-6	14,500	-0.04%
2020/12/18	1	30.50	20	30.23	30.20	-19	14,448	-0.13%
2020/12/17	49.5	30.44	2	30.45	30.40	47.5	14,367	0.33%
2020/12/16	7	30.74	11	30.50	31.05	-4	14,155	-0.03%
2020/12/15	20	30.13	26	30.10	30.05	-6	14,004	-0.04%
2020/12/14	7	31.01	5	31.05	31.05	2	13,637	0.01%
2020/12/10	2	31.75	7	31.75	31.65	-5	13,431	-0.04%
2020/12/09	1	32.05	0	0.00	32.15	1	13,358	0.01%
2020/12/08	8	31.84	0	0.00	31.80	8	13,298	0.06%
2020/12/07	0	0.00	33	31.50	31.55	-33	13,328	-0.25%
2020/12/03	2	31.20	20	31.30	31.30	-18	13,311	-0.14%
2020/12/02	5	30.94	5.8	31.17	31.45	-0.8	13,065	-0.01%
2020/12/01	20	30.70	0	0.00	30.65	20	12,992	0.15%
2020/11/30	6	30.74	1	30.85	29.85	5	12,941	0.04%
2020/11/27	22	30.80	13	30.86	30.95	9	12,362	0.07%
2020/11/25	14	30.25	10	30.10	30.05	4	12,470	0.03%
2020/11/24	0	0.00	1	30.30	30.25	-1	12,502	-0.01%
2020/11/23	3	30.15	2	30.40	30.10	1	12,574	0.01%
2020/11/20	0	0.00	31	30.05	30.05	-31	12,639	-0.25%
2020/11/19	1	30.00	0	0.00	29.95	1	13,095	0.01%
2020/11/18	8	30.11	0	0.00	30.15	8	13,270	0.06%
2020/11/17	7	30.19	0	0.00	30.30	7	13,303	0.05%
2020/11/16	8.8	30.32	0.1	30.20	30.40	8.8	13,666	0.06%
2020/11/13	5	29.60	15	30.22	30.30	-10	13,937	-0.07%
2020/11/12	1	29.10	0	0.00	29.20	1	13,711	0.01%
2020/11/11	0.1	29.30	0	0.00	29.45	0.1	13,805	0.00%
2020/11/10	2	29.38	30	29.15	29.15	-28	13,896	-0.20%
2020/11/09	6	29.41	0	0.00	29.50	6	14,204	0.04%
2020/11/06	0	0.00	1	29.20	29.15	-1	14,334	-0.01%
2020/11/05	14	29.28	0	0.00	29.10	14	14,507	0.10%
2020/11/04	1	28.95	0	0.00	29.00	1	14,677	0.01%
2020/11/03	1	28.85	3	28.80	28.75	-2	14,804	-0.01%
2020/11/02	18	28.41	3	28.25	28.35	15	14,923	0.10%
2020/10/30	0	0.00	5	28.50	28.50	-5	15,195	-0.03%
2020/10/28	1	29.45	12	29.45	29.15	-11	15,648	-0.07%
2020/10/27	0	0.00	6	29.00	29.00	-6	15,788	-0.04%
2020/10/26	7	29.29	5	29.40	29.30	2	15,965	0.01%
2020/10/23	1	28.95	0	0.00	28.85	1	15,965	0.01%
2020/10/20	20	28.95	0	0.00	28.95	20	16,591	0.12%
2020/10/16	10	28.85	7	28.80	28.80	3	17,377	0.02%
2020/10/15	22	29.19	0	0.00	29.10	22	17,940	0.12%
2020/10/14	8	28.95	0	0.00	29.05	8	18,796	0.04%
2020/10/13	0	0.00	3	28.70	28.70	-3	19,194	-0.02%
2020/10/12	1	29.00	0	0.00	28.85	1	19,999	0.01%
2020/10/05	11	30.10	2	29.55	29.55	9	20,907	0.04%
2020/09/29	1	29.40	1	29.55	29.40	0	21,694	0.00%
2020/09/28	1	29.75	3	29.70	29.70	-2	22,677	-0.01%
2020/09/25	16	29.37	0	0.00	29.15	16	23,163	0.07%
2020/09/24	18	29.27	0	0.00	28.85	18	23,278	0.08%
2020/09/23	5	29.95	0	0.00	29.95	5	23,293	0.02%
2020/09/18	1	29.80	0	0.00	29.85	1	23,772	0.00%
2020/09/17	2	30.03	10	29.70	29.65	-8	24,067	-0.03%
2020/09/15	1	29.85	0	0.00	29.75	1	24,802	0.00%
2020/09/11	3	30.03	2	29.65	29.90	1	26,124	0.00%
2020/09/10	4	30.03	20	29.88	29.80	-16	26,381	-0.06%
2020/09/09	7	30.12	12	30.45	30.45	-5	26,211	-0.02%
2020/09/08	12	30.75	10	30.70	30.70	2	26,220	0.01%
2020/09/07	1	31.30	1	31.30	31.30	0	26,257	0.00%
2020/09/04	5	31.25	25	31.75	31.75	-20	26,490	-0.08%
2020/09/03	2	31.88	0	0.00	31.70	2	26,531	0.01%
2020/09/02	0	0.00	1	32.00	32.25	-1	26,768	0.00%
2020/09/01	5	31.87	0	0.00	32.35	5	26,957	0.02%
2020/08/31	1	32.40	0	0.00	31.90	1	26,976	0.00%
2020/08/28	0	0.00	6	32.60	32.60	-6	26,817	-0.02%
2020/08/27	31.5	33.43	5	33.38	33.15	26.5	26,914	0.10%
2020/08/26	20	33.63	5	33.45	33.60	15	26,905	0.06%
2020/08/25	20	33.61	12	33.64	34.00	8	26,848	0.03%
2020/08/24	1	32.60	2	32.35	32.60	-1	26,739	0.00%
2020/08/21	2	31.23	5	31.60	31.30	-3	26,576	-0.01%
2020/08/20	8	31.51	1	31.00	30.90	7	26,599	0.03%
2020/08/19	9	32.93	12	33.18	32.40	-3	26,146	-0.01%
2020/08/18	5	34.06	2	34.25	33.90	3	25,677	0.01%
2020/08/17	15	34.54	1	34.50	34.50	14	25,642	0.05%
2020/08/14	5	34.91	11	34.90	34.75	-6	25,563	-0.02%
2020/08/13	2	34.98	10	35.33	34.85	-8	25,531	-0.03%
2020/08/12	1	34.35	2.5	34.56	34.70	-1.5	25,390	-0.01%
2020/08/11	9	34.01	4	34.05	34.00	5	25,355	0.02%
2020/08/10	5	34.20	6	34.53	34.50	-1	25,399	0.00%
2020/08/07	0	0.00	4	35.05	34.90	-4	25,411	-0.02%
2020/08/06	1	34.65	2	34.80	34.95	-1	25,295	0.00%
2020/08/05	5	35.20	2	35.17	34.90	3	25,235	0.01%
2020/08/04	0	0.00	5	34.92	35.00	-5	24,978	-0.02%
2020/08/03	2	34.10	0	0.00	33.85	2	24,798	0.01%
2020/07/31	5	34.50	3	34.95	34.50	2	24,671	0.01%
2020/07/30	0	0.00	3.1	34.39	34.60	-3.1	24,446	-0.01%
2020/07/28	0	0.00	13	33.78	33.25	-13	24,304	-0.05%
2020/07/27	9	33.31	11	33.55	33.25	-2	24,479	-0.01%
2020/07/24	15	34.31	0	0.00	34.10	15	24,440	0.06%
2020/07/23	3	35.53	4	35.50	35.60	-1	23,976	0.00%
2020/07/22	1	34.10	0	0.00	34.25	1	23,476	0.00%
2020/07/21	11	33.98	1	33.85	33.90	10	23,295	0.04%
2020/07/20	12	32.49	16	33.00	32.95	-4	22,719	-0.02%
2020/07/17	0	0.00	11	35.68	35.80	-11	21,717	-0.05%
2020/07/16	1	35.45	11	35.21	36.00	-10	21,458	-0.05%
2020/07/15	1	34.00	3	34.18	34.05	-2	20,700	-0.01%
2020/07/14	0	0.00	12	34.04	34.10	-12	20,543	-0.06%
2020/07/13	5	33.96	0	0.00	34.20	5	20,361	0.02%
2020/07/10	6	32.78	1	33.75	32.55	5	20,175	0.02%
2020/07/09	10	33.73	10	33.60	33.40	0	20,251	0.00%
2020/07/08	24	33.37	6	33.29	33.45	18	19,957	0.09%
2020/07/07	54	35.30	29.1	34.57	34.50	24.9	19,252	0.13%
2020/07/06	28	38.34	1	38.65	38.65	27	18,297	0.15%
2020/07/03	2	37.25	5.3	37.24	37.20	-3.3	17,841	-0.02%
2020/07/02	5	37.07	2	37.25	37.15	3	17,796	0.02%
2020/07/01	16	36.83	13	37.22	36.80	3	17,701	0.02%
2020/06/30	2	35.93	31	35.91	35.80	-29	17,522	-0.17%
2020/06/29	22	35.65	2	35.50	35.65	20	17,474	0.11%
2020/06/24	1	35.65	13	35.94	35.65	-12	17,243	-0.07%
2020/06/23	13	35.92	5	35.90	36.00	8	17,191	0.05%
2020/06/22	6	34.85	53	34.93	34.80	-47	17,223	-0.27%
2020/06/19	4	34.58	11	34.44	34.65	-7	16,876	-0.04%
2020/06/18	30	34.05	89	33.98	34.00	-59	16,268	-0.36%
2020/06/17	2.1	31.66	80.1	31.84	32.25	-78	15,614	-0.50%
2020/06/16	2	31.35	3	31.40	31.45	-1	15,581	-0.01%
2020/06/15	11	31.21	0	0.00	31.10	11	15,850	0.07%
2020/06/12	5	30.09	0	0.00	30.70	5	15,963	0.03%
2020/06/11	8	31.27	9	31.67	30.65	-1	16,131	-0.01%
2020/06/10	5	31.39	5	31.40	31.45	0	16,046	0.00%
2020/06/09	2	31.10	8	31.16	31.15	-6	16,115	-0.04%
2020/06/08	0	0.00	13	30.21	30.45	-13	16,095	-0.08%
2020/06/05	5	29.95	12	29.92	29.80	-7	15,920	-0.04%
2020/06/04	0	0.00	12	29.85	29.85	-12	15,885	-0.08%
2020/06/03	13	29.63	10	29.65	29.55	3	15,994	0.02%
2020/06/02	3	29.05	15	29.15	29.15	-12	15,975	-0.08%
2020/06/01	0	0.00	11	28.92	29.00	-11	15,911	-0.07%
2020/05/29	2	28.23	0	0.00	28.60	2	15,862	0.01%
2020/05/27	1	28.40	5	28.50	28.60	-4	15,671	-0.03%
2020/05/26	0	0.00	1	28.15	28.20	-1	15,660	-0.01%
2020/05/25	2	28.00	0	0.00	28.20	2	15,661	0.01%
2020/05/22	8	28.21	1	28.15	28.40	7	15,642	0.04%
2020/05/20	4	28.35	2	28.45	28.15	2	15,471	0.01%
2020/05/19	0	0.00	2	28.10	28.30	-2	15,304	-0.01%
2020/05/18	2	27.75	0	0.00	27.55	2	15,109	0.01%
2020/05/15	0	0.00	8	28.04	28.10	-8	14,963	-0.05%
2020/05/14	12	28.03	5	27.90	27.95	7	14,826	0.05%
2020/05/13	0	0.00	0	27.55	27.55	0	14,627	0.00%
2020/05/12	11	27.45	0	0.00	27.50	11	14,527	0.08%
2020/05/11	0	0.00	3.2	27.71	27.80	-3.2	14,438	-0.02%
2020/05/08	22	27.71	0	27.45	27.45	22	14,348	0.15%
2020/05/06	1	27.70	0	0.00	27.80	1	14,116	0.01%
2020/05/05	0	0.00	3	27.97	27.75	-3	14,084	-0.02%
2020/05/04	6	27.55	0	0.00	27.85	6	14,076	0.04%
2020/04/30	15	28.03	45	28.12	28.25	-30	14,023	-0.21%
2020/04/29	12	27.07	51	27.59	27.70	-39	13,812	-0.28%
2020/04/28	1	26.75	0	0.00	26.90	1	13,693	0.01%
2020/04/24	1	25.95	1	25.75	26.00	0	14,009	0.00%
2020/04/23	2	25.75	1	25.80	26.00	1	14,093	0.01%
2020/04/22	1	25.50	0	0.00	25.55	1	14,082	0.01%
2020/04/21	1	25.50	1	25.35	25.30	0	14,140	0.00%
2020/04/15	5	26.50	3	26.50	26.50	2	13,799	0.01%
2020/04/14	2	26.70	3	26.68	26.70	-1	13,667	-0.01%
2020/04/13	1	25.60	1	25.35	25.65	0	13,389	0.00%
2020/04/10	0	0.00	3	25.25	25.25	-3	13,364	-0.02%
2020/04/09	1	25.35	9	25.40	25.05	-8	13,461	-0.06%
2020/04/08	10	25.15	0	0.00	25.10	10	13,400	0.07%
2020/04/06	5	25.10	10.2	25.39	25.15	-5.2	13,189	-0.04%
2020/03/31	0	0.00	13	24.22	24.50	-13	12,762	-0.10%
2020/03/30	14	23.88	174	23.60	23.85	-160	12,531	-1.28%	大賣/鉅額交易
2020/03/27	1	23.80	5	23.85	23.75	-4	12,401	-0.03%
2020/03/26	15	24.06	7	23.84	24.00	8	12,097	0.07%
2020/03/25	1	23.20	1	23.20	23.20	0	11,530	0.00%
2020/03/23	7	19.35	5	19.20	19.20	2	11,424	0.02%
2020/03/20	2	20.35	0	0.00	20.40	2	11,436	0.02%
2020/03/19	104	18.99	3	19.00	18.65	101	11,212	0.90%	大買/鉅額交易
2020/03/18	9	20.22	0	0.00	20.10	9	10,953	0.08%
2020/03/17	125	21.19	0	0.00	20.80	125	10,800	1.16%	大買/鉅額交易
2020/03/13	2	22.05	0	0.00	23.00	2	10,808	0.02%
2020/03/12	12	23.40	0	0.00	23.65	12	10,546	0.11%
2020/03/11	2	25.15	0	0.00	24.70	2	10,399	0.02%
2020/03/10	0	0.00	5	24.95	25.05	-5	10,345	-0.05%
2020/03/06	2	26.50	0	0.00	26.25	2	10,701	0.02%
2020/03/05	0	0.00	20	27.30	27.20	-20	10,607	-0.19%
2020/03/04	2	27.30	0	0.00	27.20	2	10,769	0.02%
2020/03/03	1	26.95	0	0.00	26.90	1	10,713	0.01%
2020/02/27	0	0.00	20	27.08	27.05	-20	10,841	-0.18%
2020/02/25	0	0.00	4	27.15	27.25	-4	10,791	-0.04%
2020/02/20	0	0.00	5	28.00	28.10	-5	11,198	-0.04%
2020/02/19	0	0.00	4	28.05	28.10	-4	11,376	-0.04%
2020/02/17	2	27.60	70	27.84	27.60	-68	12,063	-0.56%
2020/02/12	0	0.00	2	28.20	28.25	-2	12,603	-0.02%
2020/02/11	0	0.00	5	28.05	28.00	-5	12,951	-0.04%
2020/02/10	0	0.00	10	27.90	27.95	-10	13,055	-0.08%
2020/02/06	0	0.00	1	28.15	28.25	-1	13,598	-0.01%
2020/02/05	1	27.70	3	27.73	27.80	-2	13,831	-0.01%
2020/02/04	3	27.18	0	0.00	28.00	3	13,873	0.02%
2020/01/30	89	27.26	0	0.00	27.20	89	14,227	0.63%
2020/01/20	0	0.00	15	29.25	29.40	-15	13,968	-0.11%
2020/01/17	0	0.00	5	28.85	29.30	-5	14,035	-0.04%
2020/01/15	0	0.00	15	29.05	28.90	-15	14,243	-0.11%
2020/01/14	7	28.45	10	28.83	28.85	-3	14,230	-0.02%
2020/01/13	5	28.80	10	28.83	28.75	-5	14,328	-0.03%
2020/01/10	0	0.00	42	28.75	28.75	-42	14,387	-0.29%
2020/01/09	0	0.00	55	28.67	28.70	-55	14,426	-0.38%
2020/01/08	5	28.15	0	0.00	28.10	5	14,552	0.03%
2020/01/07	5	28.40	5	28.35	28.50	0	14,568	0.00%
2020/01/06	1	28.05	0	0.00	28.00	1	14,593	0.01%
2020/01/03	0	0.00	5	28.55	28.30	-5	14,687	-0.03%
2020/01/02	0	0.00	10	28.55	28.40	-10	14,707	-0.07%
2019/12/31	12	28.43	0	0.00	28.35	12	14,712	0.08%
2019/12/30	1	28.55	0	0.00	28.60	1	14,838	0.01%
2019/12/27	1	28.90	5	28.90	28.90	-4	14,891	-0.03%
2019/12/25	5	29.00	0	0.00	29.10	5	15,064	0.03%
2019/12/24	9	29.18	0	0.00	28.70	9	15,224	0.06%
2019/12/23	2	29.53	0	0.00	29.15	2	15,260	0.01%
2019/12/20	3	29.77	0	0.00	29.50	3	15,401	0.02%
2019/12/19	1	29.80	0	0.00	29.75	1	15,800	0.01%
2019/12/17	0	0.00	1	29.65	29.80	-1	16,488	-0.01%
2019/12/12	1	29.75	0	0.00	29.60	1	16,528	0.01%
2019/12/11	1	29.35	9	29.68	29.50	-8	16,473	-0.05%
2019/12/09	1	29.20	0	0.00	29.20	1	16,067	0.01%
2019/12/06	10	29.35	20	29.18	29.20	-10	16,193	-0.06%
2019/12/05	1	28.95	2	29.00	29.00	-1	16,010	-0.01%
2019/12/04	0	0.00	1	29.00	29.00	-1	16,134	-0.01%
2019/12/03	11	28.57	22	28.80	28.90	-11	16,043	-0.07%
2019/12/02	0	0.00	16	27.55	27.80	-16	15,582	-0.10%
2019/11/29	1	27.70	0.6	27.70	27.70	0.4	15,501	0.00%
2019/11/27	2	28.55	0	0.00	29.00	2	15,720	0.01%
2019/11/22	0	0.00	5	29.10	29.20	-5	15,395	-0.03%
2019/11/21	0	0.00	2	29.05	29.10	-2	15,428	-0.01%
2019/11/20	0.6	29.20	11	29.43	29.40	-10.4	15,357	-0.07%
2019/11/19	0	0.00	60	29.15	29.25	-60	15,375	-0.39%
2019/11/15	13	29.05	0	0.00	28.65	13	15,348	0.08%
2019/11/14	0	0.00	2	28.40	28.45	-2	14,816	-0.01%
2019/11/13	2	28.33	6	28.30	28.15	-4	14,716	-0.03%
2019/11/12	2	27.78	2	27.90	27.80	0	14,432	0.00%
2019/11/11	2	27.95	5	28.10	27.90	-3	14,370	-0.02%
2019/11/08	0	0.00	57.1	28.04	28.35	-57.1	14,454	-0.40%
2019/11/06	10	27.25	20	27.17	27.25	-10	13,955	-0.07%
2019/11/05	1	27.90	3	27.77	27.85	-2	13,638	-0.01%
2019/11/04	0	0.00	106.2	28.14	28.40	-106.2	13,530	-0.78%	大賣/鉅額交易
2019/11/01	1	28.00	43	28.00	28.00	-42	13,342	-0.31%
2019/10/31	3	27.97	8	27.83	27.95	-5	13,405	-0.04%
2019/10/29	0	0.00	3.1	27.63	27.40	-3.1	13,054	-0.02%
2019/10/28	2	27.90	5	27.75	27.80	-3	12,961	-0.02%
2019/10/25	1	27.35	0	0.00	27.50	1	12,842	0.01%
2019/10/24	0	0.00	2.4	27.28	27.35	-2.4	12,854	-0.02%
2019/10/23	2	27.15	0.2	27.05	27.20	1.8	12,839	0.01%
2019/10/21	0	0.00	0.2	26.55	26.70	-0.2	12,887	0.00%
2019/10/18	0.5	26.20	0	0.00	26.35	0.5	13,179	0.00%
2019/10/16	1	26.50	1.2	26.27	26.50	-0.2	13,844	0.00%
2019/10/15	0	0.00	5	26.18	26.20	-5	13,844	-0.04%
2019/10/14	1	26.30	0	0.00	26.30	1	13,859	0.01%
2019/10/07	0	0.00	5	26.15	26.20	-5	13,745	-0.04%
2019/10/03	0	0.00	0.1	25.75	25.90	-0.1	13,608	0.00%
2019/10/01	0	0.00	9	25.64	25.70	-9	13,533	-0.07%
2019/09/27	1	25.65	0	0.00	25.05	1	13,417	0.01%
2019/09/26	1	26.00	11	25.92	26.00	-10	13,272	-0.08%
2019/09/25	2	26.00	1	26.20	26.20	1	13,181	0.01%
2019/09/24	10	26.70	12	26.00	26.10	-2	13,081	-0.02%
2019/09/23	5	26.35	32.4	25.91	26.00	-27.4	12,571	-0.22%
2019/09/20	1	25.30	0	0.00	25.20	1	12,048	0.01%
2019/09/19	5.5	25.14	6.4	25.20	25.15	-0.9	11,799	-0.01%
2019/09/18	0	0.00	1	25.00	25.15	-1	11,715	-0.01%
2019/09/17	0	0.00	2	24.85	24.90	-2	11,552	-0.02%
2019/09/16	2	24.30	55	24.40	24.50	-53	11,464	-0.46%
2019/09/12	55	24.70	0	0.00	24.60	55	11,424	0.48%
2019/09/11	5	25.05	3.2	25.09	24.95	1.8	11,491	0.02%
2019/09/10	0	0.00	18	25.06	25.10	-18	11,467	-0.16%
2019/09/09	3	24.90	2	24.95	25.00	1	11,287	0.01%
2019/09/06	0	0.00	7	25.00	25.00	-7	11,269	-0.06%
2019/09/05	6.5	24.89	30.7	24.76	24.85	-24.2	11,122	-0.22%
2019/09/03	1	24.70	1	24.95	24.75	0	11,124	0.00%
2019/09/02	5	24.83	3	25.07	24.80	2	11,532	0.02%
2019/08/30	0	0.00	14	24.73	24.90	-14	11,450	-0.12%
2019/08/29	2	24.27	0	0.00	24.30	2	11,176	0.02%
2019/08/28	0	0.00	0	24.25	24.35	0	11,218	0.00%
2019/08/27	4	24.50	0	0.00	24.40	4	11,426	0.04%
2019/08/26	0	0.00	2	24.35	24.30	-2	12,069	-0.02%
2019/08/23	0.7	24.40	1	24.45	24.50	-0.3	11,948	0.00%
2019/08/21	0	0.00	41	24.30	24.35	-41	12,028	-0.34%
2019/08/20	1	24.05	10	24.00	24.25	-9	11,908	-0.08%
2019/08/16	1	23.55	8	23.55	23.60	-7	11,818	-0.06%
2019/08/15	0	0.00	15	23.40	23.50	-15	11,715	-0.13%
2019/08/13	3	23.12	260	23.15	23.35	-257	11,695	-2.20%	大賣/鉅額交易
2019/08/12	48	22.57	0	0.00	22.50	48	11,628	0.41%
2019/08/08	10	22.37	0	0.00	22.40	10	11,803	0.08%
2019/08/07	101	22.57	0	0.00	22.30	101	11,897	0.85%	大買/鉅額交易
2019/08/06	160	22.14	0	0.00	22.30	160	12,198	1.31%	大買/鉅額交易
2019/08/05	30	22.45	0	0.00	22.45	30	12,441	0.24%
2019/08/02	1	22.80	0	0.00	22.80	1	12,476	0.01%
2019/07/31	0	0.00	3	23.40	23.30	-3	12,473	-0.02%
2019/07/26	1	23.45	3.2	23.40	23.40	-2.2	12,371	-0.02%
2019/07/25	1	23.85	0	0.00	23.85	1	12,380	0.01%
2019/07/24	4	24.46	0	0.00	24.15	4	12,430	0.03%
2019/07/23	0	0.00	2	24.00	24.40	-2	12,412	-0.02%
2019/07/22	10	23.70	5	23.75	23.70	5	12,132	0.04%
2019/07/19	0	0.00	10	25.38	25.30	-10	11,735	-0.09%
2019/07/18	0	0.00	200	25.10	25.10	-200	11,203	-1.79%	大賣/鉅額交易
2019/07/17	2	25.15	9	25.04	25.00	-7	11,151	-0.06%
2019/07/16	0	0.00	4	25.15	25.15	-4	11,174	-0.04%
2019/07/15	2	25.15	45	25.06	25.05	-43	11,285	-0.38%
2019/07/12	0	0.00	30	25.00	25.05	-30	11,573	-0.26%
2019/07/11	5	24.95	12	25.00	24.90	-7	11,869	-0.06%
2019/07/10	0.3	24.70	0	0.00	24.75	0.3	12,204	0.00%
2019/07/09	0	0.00	1	24.35	24.35	-1	12,318	-0.01%
2019/07/08	0	0.00	6	24.45	24.50	-6	12,482	-0.05%
2019/07/05	3	24.20	0	0.00	24.15	3	12,679	0.02%
2019/07/01	3	24.33	1	24.30	24.30	2	14,354	0.01%
2019/06/28	0	0.00	2	24.05	24.20	-2	14,718	-0.01%
2019/06/27	1	24.20	2	24.20	24.30	-1	14,990	-0.01%
2019/06/21	0	0.00	1	24.10	23.95	-1	18,037	-0.01%
2019/06/18	20	23.65	0	0.00	23.80	20	18,355	0.11%
2019/06/13	1	23.70	0	0.00	23.75	1	18,569	0.01%
2019/06/12	0	0.00	10	23.95	23.90	-10	18,891	-0.05%
2019/06/11	1	23.80	10	23.75	23.80	-9	18,974	-0.05%
2019/06/10	1	23.80	55.6	23.87	24.10	-54.6	18,880	-0.29%
2019/06/05	0	0.00	1	22.85	22.95	-1	18,424	-0.01%
2019/05/31	7	22.13	2	22.40	22.50	5	18,145	0.03%
2019/05/30	0	0.00	2	23.55	23.40	-2	17,344	-0.01%
2019/05/29	1	23.10	0.4	23.20	23.10	0.6	17,420	0.00%
2019/05/28	1	23.25	1	23.30	23.80	0	17,369	0.00%
2019/05/17	1	22.55	4	22.63	22.55	-3	16,891	-0.02%
2019/05/16	8	23.01	6	22.95	23.00	2	16,731	0.01%
2019/05/15	8	23.31	1	23.55	23.50	7	16,585	0.04%
2019/05/14	10	22.74	1	23.20	23.20	9	16,539	0.05%
2019/05/13	9	23.57	0	0.00	23.05	9	16,265	0.06%
2019/05/10	8	24.56	5	24.50	24.55	3	15,941	0.02%
2019/05/09	13	24.80	0	0.00	24.55	13	15,889	0.08%
2019/05/08	0	0.00	1	25.05	25.45	-1	15,766	-0.01%
2019/05/06	8	24.99	0	0.00	24.90	8	16,503	0.05%
2019/05/03	0.5	25.50	9	25.61	25.65	-8.6	16,426	-0.05%
2019/05/02	1	25.55	1	25.75	25.55	0	16,404	0.00%
2019/04/30	9	25.26	0	0.00	25.60	9	16,271	0.06%
2019/04/29	1	25.10	0	0.00	24.95	1	16,103	0.01%
2019/04/26	2	25.18	0	0.00	25.25	2	16,098	0.01%
2019/04/24	0.4	25.10	2	25.25	25.25	-1.6	16,042	-0.01%
2019/04/23	3	24.77	5	25.15	25.25	-2	16,059	-0.01%
2019/04/22	2.5	25.16	1	25.15	25.15	1.5	15,843	0.01%
2019/04/19	5.7	25.43	53.1	25.44	25.35	-47.4	15,637	-0.30%
2019/04/18	1	25.95	6.6	25.75	25.70	-5.6	15,442	-0.04%
2019/04/17	38	25.75	59	26.13	25.75	-21	15,131	-0.14%
2019/04/16	50	25.85	20	25.96	26.00	30	14,747	0.20%
2019/04/15	0	0.00	1	25.40	25.45	-1	14,327	-0.01%
2019/04/12	1	25.35	10	25.25	25.20	-9	14,136	-0.06%
2019/04/11	13	25.35	14	25.21	25.25	-1	13,960	-0.01%
2019/04/10	13	25.13	16	25.00	25.15	-3	13,627	-0.02%
2019/04/09	10	25.00	7	24.93	24.90	3	13,305	0.02%
2019/04/08	0	0.00	12	24.96	25.10	-12	12,986	-0.09%
2019/04/03	25	24.60	1	24.65	24.60	24	12,377	0.19%
2019/04/02	6	24.13	1	24.10	24.15	5	11,849	0.04%
2019/04/01	1	23.90	3	23.90	23.95	-2	11,455	-0.02%
2019/03/29	1	23.65	2	23.80	23.70	-1	11,079	-0.01%
2019/03/28	1	23.85	3	23.73	23.75	-2	10,799	-0.02%
2019/03/27	22	23.64	20	23.88	23.75	2	10,385	0.02%
2019/03/26	7	22.90	46	22.68	22.95	-39	8,924	-0.44%
2019/03/25	5	21.99	1	22.30	22.25	4	7,985	0.05%
2019/03/22	1	21.60	0	0.00	21.75	1	7,552	0.01%
2019/03/15	40	21.05	0	0.00	20.70	40	7,122	0.56%
2019/03/08	1	20.70	0	0.00	20.65	1	6,954	0.01%
2019/03/04	2	21.15	0	0.00	21.25	2	7,118	0.03%
2019/02/25	0	0.00	3	21.35	21.40	-3	6,886	-0.04%
2019/02/21	0	0.00	2	21.15	21.15	-2	6,981	-0.03%
2019/02/18	0	0.00	0.4	21.05	21.10	-0.4	7,180	0.00%
2019/02/14	1	21.15	0	0.00	21.00	1	7,261	0.01%
2019/02/12	6	21.13	0	0.00	21.10	6	7,220	0.08%
2019/02/11	5	21.45	0	0.00	21.30	5	7,158	0.07%
2019/01/30	0	0.00	1	21.10	21.10	-1	7,106	-0.01%
2019/01/29	0	0.00	16	20.90	21.00	-16	7,104	-0.23%
2019/01/28	16	21.47	13	21.01	21.30	3	7,115	0.04%
2019/01/25	0	0.00	2	21.05	21.30	-2	7,064	-0.03%
2019/01/24	0	0.00	1	20.05	20.50	-1	6,412	-0.02%
2019/01/21	0	0.00	11	20.09	20.00	-11	6,511	-0.17%
2019/01/18	1	20.05	0	0.00	20.10	1	6,609	0.02%
2019/01/17	0	0.00	0.1	19.80	19.80	-0.1	6,717	0.00%
2019/01/15	0	0.00	10	19.70	19.70	-10	6,793	-0.15%
2019/01/11	10	19.40	0	0.00	19.35	10	6,793	0.15%
2019/01/04	0	0.00	1	18.75	18.75	-1	7,115	-0.01%
2018/12/27	0	0.00	2	19.05	18.95	-2	8,246	-0.02%
2018/12/25	0	0.00	2	18.80	18.75	-2	8,407	-0.02%
2018/12/24	0	0.00	10	19.00	19.25	-10	8,467	-0.12%
2018/12/21	12	18.61	5	18.65	18.60	7	8,569	0.08%
2018/12/20	0	0.00	2	18.65	18.75	-2	8,538	-0.02%
2018/12/18	6	18.75	0	0.00	18.75	6	8,614	0.07%
2018/12/17	0	0.00	10	19.10	19.10	-10	8,654	-0.12%
2018/12/13	0.4	19.20	0	0.00	19.25	0.4	8,785	0.00%
2018/12/11	0	0.00	4	18.65	18.60	-4	9,268	-0.04%
2018/12/05	0	0.00	5	19.80	19.70	-5	9,434	-0.05%
2018/12/04	0	0.00	0.4	20.15	20.15	-0.4	9,642	0.00%
2018/12/03	0	0.00	0.1	20.10	20.10	-0.1	9,660	0.00%
2018/11/29	10	19.55	0	0.00	19.55	10	9,462	0.11%
2018/11/28	1	19.05	1	19.35	19.50	0	9,397	0.00%
2018/11/22	0.3	18.90	0	0.00	18.95	0.3	9,425	0.00%
2018/11/19	0	0.00	4	19.65	19.70	-4	9,441	-0.04%
2018/11/15	0	0.00	3	19.30	19.30	-3	9,380	-0.03%
2018/11/14	1	18.55	0	0.00	18.55	1	9,240	0.01%
2018/11/12	2	18.95	0	0.00	19.05	2	9,272	0.02%
2018/11/08	1	18.75	0	0.00	18.70	1	9,305	0.01%
2018/11/06	4	18.40	0	0.00	18.50	4	9,524	0.04%
2018/10/30	0	0.00	2	18.00	18.00	-2	9,115	-0.02%
2018/10/22	1	17.60	0	0.00	17.50	1	10,013	0.01%
2018/10/17	0	0.00	1	17.65	17.55	-1	10,214	-0.01%
2018/10/12	2	17.83	0	0.00	17.90	2	10,633	0.02%
2018/10/11	3	17.08	20.8	17.39	17.00	-17.8	10,687	-0.17%
2018/10/09	1	18.25	0	0.00	18.20	1	10,898	0.01%
2018/10/05	15	18.74	0	0.00	18.65	15	10,818	0.14%
2018/10/04	2	19.53	0	0.00	19.50	2	10,568	0.02%
2018/10/03	0	0.00	0	19.90	19.75	0	10,558	0.00%
2018/10/02	2	19.85	0	0.00	19.85	2	10,591	0.02%
2018/10/01	1	19.95	0	0.00	19.90	1	10,760	0.01%
2018/09/27	0	0.00	1	19.85	19.95	-1	11,632	-0.01%
2018/09/26	6	19.89	0	0.00	19.85	6	11,740	0.05%
2018/09/21	0	0.00	1	19.75	19.85	-1	11,892	-0.01%
2018/09/19	1	19.80	0	0.00	19.75	1	12,040	0.01%
2018/09/18	32	19.62	0	0.00	19.55	32	12,009	0.27%
2018/09/17	64	20.23	0	0.00	20.10	64	11,833	0.54%
2018/09/14	2	20.15	0	0.00	20.50	2	11,705	0.02%
2018/09/12	30	20.20	0	0.00	20.20	30	11,603	0.26%
2018/09/10	16	20.42	0	0.00	20.20	16	11,925	0.13%
2018/09/07	1	21.20	0	0.00	21.20	1	11,970	0.01%
2018/08/31	3	21.58	0	0.00	21.75	3	12,387	0.02%
2018/08/30	0	0.00	3.4	21.68	21.70	-3.4	12,372	-0.03%
2018/08/28	0.6	21.70	0	0.00	21.45	0.6	12,600	0.01%
2018/08/27	2	21.35	0	0.00	21.35	2	12,847	0.02%
2018/08/23	1	21.40	2	21.45	21.45	-1	13,335	-0.01%
2018/08/22	1	21.45	0	0.00	21.35	1	13,642	0.01%
2018/08/21	7	21.26	0	0.00	21.40	7	13,769	0.05%
2018/08/17	5	21.30	0.5	21.40	21.20	4.5	13,924	0.03%
2018/08/16	25	21.35	0	0.00	21.35	25	13,968	0.18%
2018/08/15	1	21.55	0	0.00	21.55	1	14,117	0.01%
2018/08/14	10	21.73	0	0.00	21.65	10	14,316	0.07%
2018/08/13	15	21.89	0	0.00	21.85	15	14,557	0.10%
2018/08/10	0	0.00	2	22.35	22.40	-2	14,547	-0.01%
2018/08/09	0	0.00	10	22.35	22.35	-10	14,676	-0.07%
2018/08/06	0	0.00	1.5	22.40	22.45	-1.5	15,582	-0.01%
2018/08/02	61	22.13	0	0.00	22.10	61	16,078	0.38%
2018/08/01	8	22.15	0	0.00	22.35	8	16,048	0.05%
2018/07/31	12	23.69	110	23.69	23.65	-98	15,791	-0.62%	大賣/
2018/07/27	1	23.35	0	0.00	23.35	1	15,678	0.01%
2018/07/26	2	23.03	0	0.00	23.15	2	15,728	0.01%
2018/07/24	2	22.90	0	0.00	23.20	2	15,722	0.01%
2018/07/23	102	23.00	0.2	23.00	22.90	101.8	15,822	0.64%	大買/鉅額交易
2018/07/20	0	0.00	0.4	23.40	23.25	-0.4	15,862	0.00%
2018/07/19	1	23.55	0	0.00	23.55	1	16,044	0.01%
2018/07/18	30	23.70	0	0.00	23.70	30	15,892	0.19%
2018/07/17	0	0.00	35	23.65	23.80	-35	15,644	-0.22%
2018/07/13	0	0.00	0.4	22.35	22.35	-0.4	15,059	0.00%
2018/07/10	0.2	22.00	0	0.00	22.00	0.2	15,253	0.00%
2018/07/05	7	21.75	0	0.00	21.70	7	15,376	0.05%
2018/07/04	5	22.10	0	0.00	22.20	5	14,874	0.03%
2018/07/03	1	22.30	0	0.00	22.25	1	15,032	0.01%
2018/07/02	1	22.60	0	0.00	22.40	1	15,382	0.01%
2018/06/28	1	22.40	0	0.00	22.40	1	15,465	0.01%
2018/06/27	1	22.45	0	0.00	22.40	1	15,426	0.01%
2018/06/26	25	22.44	0	0.00	22.40	25	15,570	0.16%
2018/06/25	3	22.75	0	0.00	22.70	3	15,507	0.02%
2018/06/22	9	22.75	0	0.00	22.75	9	15,831	0.06%
2018/06/21	0	0.00	2	22.90	22.85	-2	16,043	-0.01%
2018/06/20	1	22.90	10	22.95	23.00	-9	16,519	-0.05%
2018/06/19	43	22.91	1	23.10	22.85	42	16,672	0.25%
2018/06/15	20	23.33	10	23.30	23.20	10	16,733	0.06%
2018/06/14	1	23.35	0.1	23.40	23.40	0.9	17,218	0.01%
2018/06/13	13	23.55	1	23.55	23.35	12	17,619	0.07%
2018/06/12	17	23.43	4	23.40	23.30	13	18,671	0.07%
2018/06/11	31	23.55	11	23.55	23.55	20	20,223	0.10%
2018/06/08	11	23.41	0	0.00	23.40	11	21,852	0.05%
2018/06/07	20	23.40	0	0.00	23.45	20	22,369	0.09%
2018/06/06	30	23.30	0	0.00	23.45	30	23,533	0.13%
2018/06/05	1	23.40	31	23.35	23.30	-30	24,055	-0.12%
2018/06/04	31	23.57	42	23.38	23.55	-11	24,033	-0.05%
2018/06/01	10	22.95	0	0.00	23.05	10	23,845	0.04%
2018/05/31	10	23.20	0	0.00	22.55	10	23,872	0.04%
2018/05/30	13	23.06	0	0.00	22.80	13	23,589	0.06%
2018/05/28	6	23.39	0	0.00	23.35	6	23,602	0.03%
2018/05/24	0	0.00	1	23.20	23.20	-1	23,928	0.00%
2018/05/22	1	23.40	0	0.00	23.50	1	24,376	0.00%
2018/05/21	0	0.00	6	23.46	23.40	-6	24,612	-0.02%
2018/05/17	1	23.30	0	0.00	23.10	1	24,439	0.00%
2018/05/16	1	23.05	0	0.00	23.10	1	24,409	0.00%
2018/05/15	7	23.34	0	0.00	23.15	7	24,301	0.03%
2018/05/11	20	23.35	0	0.00	23.15	20	24,251	0.08%
2018/05/10	6	23.45	15	23.35	23.45	-9	24,106	-0.04%
2018/05/08	1	24.00	0	0.00	23.85	1	23,948	0.00%
2018/05/07	0	0.00	1	24.20	24.20	-1	23,954	0.00%
2018/04/27	2	23.60	1	23.60	23.65	1	24,545	0.00%
2018/04/26	1	23.70	10	23.70	23.60	-9	24,717	-0.04%
2018/04/25	21	23.74	10	23.65	23.50	11	24,570	0.04%
2018/04/24	0.3	23.80	0	0.00	23.70	0.3	24,487	0.00%
2018/04/23	0	0.00	1	24.10	24.10	-1	24,541	0.00%
2018/04/20	1	24.05	0	24.00	23.90	1	24,556	0.00%
2018/04/19	0	0.00	1	24.20	24.25	-1	24,474	0.00%
2018/04/18	18	24.31	1	24.30	23.85	17	24,724	0.07%
2018/04/17	7	24.14	1	23.70	24.25	6	24,596	0.02%
2018/04/16	5	23.90	0	0.00	23.70	5	24,490	0.02%
2018/04/13	2	23.85	0	0.00	23.80	2	24,455	0.01%
2018/04/12	1	24.10	2	24.18	24.10	-1	24,326	0.00%
2018/04/11	1	23.95	0	0.00	23.95	1	24,117	0.00%
2018/04/09	3	23.80	0	0.00	23.70	3	24,069	0.01%
2018/04/03	10	24.20	10	24.05	24.00	0	23,986	0.00%
2018/04/02	10	24.95	0	0.00	24.55	10	23,704	0.04%
2018/03/30	11	25.14	0.1	25.05	25.05	10.9	23,678	0.05%
2018/03/29	0	0.00	20	25.10	24.95	-20	24,073	-0.08%
2018/03/28	0	0.00	10	25.40	25.30	-10	24,078	-0.04%
2018/03/27	17	25.60	11	25.75	25.70	6	24,099	0.02%
2018/03/26	21	25.15	60	25.03	25.30	-39	23,784	-0.16%
2018/03/23	2	25.03	0	0.00	24.85	2	23,601	0.01%
2018/03/21	20	26.25	0.2	26.10	26.10	19.8	23,131	0.09%
2018/03/20	2	25.55	13	25.73	26.10	-11	22,992	-0.05%
2018/03/19	13	25.72	0	0.00	25.45	13	22,381	0.06%
2018/03/16	1	25.90	1	25.80	25.60	0	21,994	0.00%
2018/03/15	41	26.19	33	26.50	26.50	8	20,982	0.04%
2018/03/14	1	27.85	4	27.70	26.95	-3	19,735	-0.02%
2018/03/13	22	27.41	26.4	27.56	27.35	-4.4	18,270	-0.02%
2018/03/12	4	27.40	82	27.30	27.35	-78	18,033	-0.43%
2018/03/09	1	25.30	2	25.48	25.40	-1	17,233	-0.01%
2018/03/06	15	24.85	0	0.00	24.70	15	17,400	0.09%
2018/03/05	10	24.85	20	24.75	24.85	-10	17,663	-0.06%
2018/02/27	0	0.00	86	24.65	24.50	-86	18,127	-0.47%
2018/02/26	0	0.00	30	24.50	24.30	-30	17,819	-0.17%
2018/02/23	12	24.98	10	24.75	24.60	2	17,854	0.01%
2018/02/22	10	24.60	12	24.74	24.50	-2	18,108	-0.01%
2018/02/21	0	0.00	4	23.80	24.40	-4	17,949	-0.02%
2018/02/12	15	23.00	0	0.00	22.90	15	17,734	0.08%
2018/02/07	20	22.85	20	23.00	23.15	0	18,124	0.00%
2018/02/06	5	22.67	1	22.35	22.35	4	18,107	0.02%
2018/02/05	40	23.76	0.3	23.90	23.80	39.7	17,883	0.22%
2018/02/01	0	0.00	11	24.25	24.20	-11	18,009	-0.06%
2018/01/31	10	24.30	0	0.00	24.50	10	18,379	0.05%
2018/01/30	20	24.38	1	24.45	24.45	19	18,443	0.10%
2018/01/26	20	24.50	0	0.00	24.40	20	18,949	0.11%
2018/01/25	1	24.90	0	0.00	24.60	1	19,017	0.01%
2018/01/24	35	25.21	50	25.03	25.10	-15	18,883	-0.08%
2018/01/23	21	24.90	28	24.81	24.90	-7	18,534	-0.04%
2018/01/22	14	24.29	2	24.28	24.30	12	17,952	0.07%
2018/01/18	2	23.93	7	23.94	23.75	-5	17,594	-0.03%
2018/01/15	11	23.95	2	23.90	23.95	9	18,096	0.05%
2018/01/12	5	23.85	0.9	23.95	23.90	4.2	18,147	0.02%
2018/01/11	3	23.40	0	0.00	23.45	3	17,943	0.02%
2018/01/10	1.3	23.39	0	0.00	23.30	1.3	18,097	0.01%
2018/01/09	0	0.00	10	23.55	23.55	-10	18,319	-0.05%
2018/01/05	10	23.66	0	0.00	23.65	10	18,757	0.05%
2018/01/04	2.3	23.41	2	23.40	23.45	0.3	18,936	0.00%
2018/01/03	0.3	23.60	0	0.00	23.60	0.3	19,036	0.00%
2018/01/02	0	0.00	7	24.07	23.80	-7	18,881	-0.04%