緯創 (3231)-元大-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和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	20.2	113.50	6	113.17	112.00	14.2	73,367	0.02%
2024/05/30	33.2	116.46	7.7	115.68	114.00	25.5	74,322	0.03%
2024/05/29	41.3	116.90	10	116.35	116.00	31.3	74,963	0.04%
2024/05/28	84.4	120.62	66.1	120.09	119.00	18.3	75,364	0.02%
2024/05/27	22	115.89	21.6	116.14	116.50	0.4	73,924	0.00%
2024/05/24	4	115.00	19	115.21	115.00	-15	74,640	-0.02%
2024/05/23	6.7	115.05	12	114.00	114.00	-5.3	75,063	-0.01%
2024/05/22	4.1	114.27	9	114.06	115.00	-4.9	76,003	-0.01%
2024/05/21	23.1	111.90	19	112.76	112.50	4.1	77,104	0.01%
2024/05/20	31.1	111.39	9	111.50	111.00	22.1	78,013	0.03%
2024/05/17	15.2	112.18	9	112.50	112.00	6.2	78,478	0.01%
2024/05/16	46.2	114.50	18	112.56	112.00	28.2	79,140	0.04%
2024/05/15	9.9	115.14	34.9	115.44	115.00	-25	79,763	-0.03%
2024/05/14	14.8	111.33	13.2	111.89	111.50	1.6	80,645	0.00%
2024/05/13	13.4	112.26	8.2	111.77	111.00	5.2	82,476	0.01%
2024/05/10	20.3	112.70	19.3	112.66	114.00	1	83,680	0.00%
2024/05/09	27.5	113.39	14.1	113.93	112.00	13.5	83,772	0.02%
2024/05/08	12	115.38	13	115.42	115.00	-1	83,938	0.00%
2024/05/07	14	113.39	7	114.07	114.50	7	84,610	0.01%
2024/05/06	13.1	113.54	17	114.03	114.00	-3.9	85,451	0.00%
2024/05/03	25.5	113.03	19	112.61	111.00	6.5	86,165	0.01%
2024/05/02	0.2	112.50	5	112.40	114.50	-4.8	87,795	-0.01%
2024/04/30	8.2	113.75	10	113.80	113.50	-1.9	88,654	0.00%
2024/04/29	2	115.00	23.1	114.41	114.00	-21.1	90,496	-0.02%
2024/04/26	5.1	113.40	3	114.50	113.00	2.1	94,369	0.00%
2024/04/25	19.1	113.03	4.4	113.55	112.00	14.7	98,203	0.01%
2024/04/24	14	115.80	63	115.76	115.50	-49	98,635	-0.05%
2024/04/23	4.9	110.75	6	111.08	111.00	-1.2	98,685	0.00%
2024/04/22	37.2	110.58	22	110.91	108.50	15.2	98,941	0.02%
2024/04/19	29.1	115.48	17	116.44	115.00	12.1	99,484	0.01%
2024/04/18	27.3	114.25	32	115.77	118.00	-4.7	100,151	0.00%
2024/04/17	36.2	114.01	21	114.69	114.50	15.2	100,628	0.02%
2024/04/16	88.3	114.67	43.2	114.96	114.00	45.1	99,977	0.05%
2024/04/15	29.7	120.54	16.7	120.08	119.50	13	99,746	0.01%
2024/04/12	18	123.86	31.2	124.09	122.50	-13.3	99,486	-0.01%
2024/04/11	35.8	124.14	8.7	124.48	123.00	27.1	98,973	0.03%
2024/04/10	32.3	125.83	22.1	126.41	125.50	10.2	98,514	0.01%
2024/04/09	90	128.02	24.2	127.06	126.00	65.8	97,978	0.07%
2024/04/08	26.5	131.14	30.2	131.53	132.00	-3.7	97,472	0.00%
2024/04/03	30.2	128.67	91.9	128.31	129.50	-61.7	97,382	-0.06%
2024/04/02	16.4	124.14	22	124.48	125.00	-5.7	95,006	-0.01%
2024/04/01	62.5	123.97	8.3	123.55	122.50	54.2	94,296	0.06%
2024/03/29	53.7	126.24	87.7	125.40	125.00	-34	93,180	-0.04%
2024/03/28	7.1	118.57	39.7	119.32	120.50	-32.7	90,381	-0.04%
2024/03/27	31.3	116.79	4	116.63	117.00	27.3	90,264	0.03%
2024/03/26	55.2	118.19	7.1	118.16	117.00	48.2	91,006	0.05%
2024/03/25	17.8	123.13	14.4	123.91	122.00	3.4	90,863	0.00%
2024/03/22	19.3	123.00	33	123.19	123.00	-13.7	91,132	-0.02%
2024/03/21	6.1	121.08	10.5	120.93	120.50	-4.5	90,520	0.00%
2024/03/20	53.3	121.91	19.7	122.53	120.00	33.7	90,895	0.04%
2024/03/19	32.4	121.84	48.7	122.53	122.50	-16.3	90,127	-0.02%
2024/03/18	12.1	119.75	15	119.97	120.00	-3	89,597	0.00%
2024/03/15	24.2	117.85	47.8	117.98	119.50	-23.6	89,472	-0.03%
2024/03/14	22.6	115.32	28.3	115.46	115.50	-5.7	88,677	-0.01%
2024/03/13	92.8	118.22	21.3	116.94	116.50	71.5	88,539	0.08%
2024/03/12	29.1	121.68	17.5	121.92	122.50	11.7	87,599	0.01%
2024/03/11	48.6	122.08	63.6	122.63	121.00	-15	86,981	-0.02%
2024/03/08	52.4	117.79	71	116.48	116.00	-18.6	84,658	-0.02%
2024/03/07	27.3	117.54	14.4	116.86	116.00	12.8	84,305	0.02%
2024/03/06	23.2	119.96	4.3	120.07	119.50	18.8	84,380	0.02%
2024/03/05	13.5	121.45	65.4	120.97	121.50	-51.9	84,705	-0.06%
2024/03/04	43.3	119.22	7.1	119.33	116.50	36.3	83,596	0.04%
2024/03/01	9.5	118.14	49.1	118.82	118.00	-39.6	82,963	-0.05%
2024/02/29	10.1	114.20	9.4	114.65	115.50	0.7	82,639	0.00%
2024/02/27	50.7	114.17	33.7	112.35	113.50	17	82,161	0.02%
2024/02/26	20.7	116.43	69.4	115.84	117.00	-48.7	81,520	-0.06%
2024/02/23	49.7	119.66	20.7	120.30	116.00	29	82,394	0.04%
2024/02/22	33.8	120.91	57	122.25	119.00	-23.2	82,377	-0.03%
2024/02/21	37.6	118.49	22.1	118.16	118.50	15.5	81,420	0.02%
2024/02/20	27	122.14	17.3	122.14	122.00	9.7	80,732	0.01%
2024/02/19	63.1	123.76	90.2	123.13	122.50	-27.1	80,311	-0.03%
2024/02/16	126.6	126.81	38.7	128.44	126.00	87.9	80,523	0.11%	大買/
2024/02/15	62.6	131.84	72.7	131.89	130.50	-10.1	79,728	-0.01%
2024/02/05	56.1	123.27	83.9	123.34	124.50	-27.9	78,923	-0.04%
2024/02/02	14.2	119.41	98.6	118.74	120.00	-84.4	78,367	-0.11%
2024/02/01	9	114.33	19.4	114.67	115.00	-10.4	78,456	-0.01%
2024/01/31	61.9	114.98	13.4	114.78	114.50	48.5	81,131	0.06%
2024/01/30	23.2	118.20	38.5	118.31	118.00	-15.4	80,957	-0.02%
2024/01/29	33.3	115.99	20.7	116.26	116.50	12.6	80,092	0.02%
2024/01/26	35.6	112.91	22.5	112.88	113.00	13.1	79,717	0.02%
2024/01/25	39.6	117.32	53	117.33	115.00	-13.4	79,371	-0.02%
2024/01/24	18.7	115.32	19.4	114.88	116.00	-0.7	77,578	0.00%
2024/01/23	23.7	115.95	24.6	116.00	117.00	-0.8	77,090	0.00%
2024/01/22	160.2	115.31	161.8	115.40	116.50	-1.6	75,750	0.00%	大買/大賣/
2024/01/19	43.5	103.83	162.2	104.76	107.00	-118.7	72,889	-0.16%	大賣/鉅額交易
2024/01/18	18	96.64	24	97.17	97.70	-6	69,445	-0.01%
2024/01/17	24	98.90	9.2	99.55	97.90	14.9	69,404	0.02%
2024/01/16	4	98.90	13.5	99.20	98.60	-9.5	69,586	-0.01%
2024/01/15	44.4	100.34	54.3	99.32	98.60	-9.9	69,770	-0.01%
2024/01/12	91.7	99.27	56.1	99.03	99.50	35.6	69,377	0.05%
2024/01/11	53.1	95.59	58.1	96.80	97.60	-5	68,947	-0.01%
2024/01/10	16.1	94.31	16	94.87	94.50	0.1	70,996	0.00%
2024/01/09	48.5	95.28	21.1	95.89	94.00	27.4	72,328	0.04%
2024/01/08	77	94.92	83	94.79	94.40	-6	72,025	-0.01%
2024/01/05	12.2	94.08	7.1	94.36	93.60	5.1	72,968	0.01%
2024/01/04	35.2	94.27	25.1	94.76	94.20	10.1	74,314	0.01%
2024/01/03	12.8	92.97	12	93.59	93.50	0.8	76,970	0.00%
2024/01/02	100.6	96.02	32.3	96.83	93.70	68.3	77,612	0.09%
2023/12/29	52.6	97.68	98.4	97.96	98.60	-45.9	76,858	-0.06%
2023/12/28	49.6	96.72	38	97.30	95.90	11.6	76,126	0.02%
2023/12/27	41.3	96.84	37.2	96.85	96.70	4.1	77,213	0.01%
2023/12/26	87	96.42	43.9	97.02	97.00	43.2	79,699	0.05%
2023/12/25	30.4	96.68	92.6	96.74	96.60	-62.3	80,972	-0.08%
2023/12/22	28.9	94.84	12.2	95.00	94.20	16.7	80,706	0.02%
2023/12/21	33.1	93.56	39.1	94.43	95.20	-6	80,789	-0.01%
2023/12/20	40.4	94.06	72	94.14	94.20	-31.7	80,167	-0.04%
2023/12/19	36.4	92.67	38	93.47	92.00	-1.6	79,775	0.00%
2023/12/18	39	92.48	40	92.93	92.30	-1	80,271	0.00%
2023/12/15	33.6	92.63	18.2	92.94	91.60	15.5	81,153	0.02%
2023/12/14	46.5	93.49	46	93.95	93.10	0.5	81,709	0.00%
2023/12/13	45.5	92.68	46.1	92.52	92.90	-0.6	81,924	0.00%
2023/12/12	27.2	90.94	5	90.96	90.50	22.1	82,288	0.03%
2023/12/11	20	92.62	9	92.77	91.80	11	83,190	0.01%
2023/12/08	48.3	93.68	32	93.42	92.60	16.3	83,663	0.02%
2023/12/07	44.2	92.92	68	93.35	93.40	-23.8	84,174	-0.03%
2023/12/06	21.1	90.98	15.2	91.29	91.20	5.9	85,906	0.01%
2023/12/05	28.5	89.58	9	89.24	89.20	19.5	86,114	0.02%
2023/12/04	27.5	91.67	10.1	91.97	91.30	17.4	86,032	0.02%
2023/12/01	23.2	91.78	67	91.06	92.80	-43.8	86,253	-0.05%
2023/11/30	40.4	91.76	12	91.65	91.50	28.4	86,241	0.03%
2023/11/29	45.3	93.62	25	93.92	93.30	20.3	86,498	0.02%
2023/11/28	19.6	92.43	20.1	92.31	92.50	-0.5	88,159	0.00%
2023/11/27	13	92.76	16.2	93.60	92.70	-3.2	90,725	0.00%
2023/11/24	10	95.60	16	95.37	96.00	-6	91,275	-0.01%
2023/11/22	78.4	98.58	19.9	98.15	97.60	58.5	94,745	0.06%
2023/11/21	66.3	103.13	34	102.78	102.50	32.2	97,250	0.03%
2023/11/20	15	98.97	50	99.48	99.70	-35	100,938	-0.03%
2023/11/17	68	99.22	80	99.38	99.00	-12	102,125	-0.01%
2023/11/16	82.5	99.30	94	99.27	99.00	-11.5	103,972	-0.01%
2023/11/15	52.4	99.70	58.2	100.33	99.00	-5.8	105,424	-0.01%
2023/11/14	63.4	99.08	32	98.51	98.10	31.4	108,376	0.03%
2023/11/13	87.5	99.48	105.8	99.62	100.00	-18.3	112,049	-0.02%	大賣/
2023/11/10	48.7	96.71	25.3	96.57	98.10	23.4	113,658	0.02%
2023/11/09	163.8	98.76	162	98.76	98.60	1.8	114,264	0.00%	大買/大賣/
2023/11/08	220.8	98.20	215	97.82	97.30	5.8	115,887	0.00%	大買/大賣/
2023/11/07	27.2	93.44	47.1	93.51	93.40	-19.9	115,130	-0.02%
2023/11/06	17.9	92.41	11.3	93.09	92.10	6.6	118,831	0.01%
2023/11/03	44	92.67	19.1	93.78	91.20	24.9	121,725	0.02%
2023/11/02	11.6	93.07	14	93.34	92.80	-2.4	126,175	0.00%
2023/11/01	6.4	89.94	3	89.77	89.50	3.4	127,805	0.00%
2023/10/31	19.6	90.89	23	91.83	89.40	-3.4	132,840	0.00%
2023/10/30	21.1	95.19	18	94.16	93.70	3.1	134,868	0.00%
2023/10/27	43.2	95.50	48.5	96.49	94.30	-5.2	138,647	0.00%
2023/10/26	54	93.43	59	93.29	93.20	-5	140,010	0.00%
2023/10/25	51.7	96.09	22	95.86	95.30	29.7	142,461	0.02%
2023/10/24	19.2	94.85	32.3	95.30	96.20	-13.1	142,120	-0.01%
2023/10/23	27.8	93.39	26.1	92.75	92.50	1.7	141,242	0.00%
2023/10/20	32.9	89.82	59	91.23	91.40	-26.1	141,005	-0.02%
2023/10/19	39.4	90.98	45	90.78	91.70	-5.6	140,393	0.00%
2023/10/18	86.3	90.55	86	90.33	91.00	0.3	139,872	0.00%
2023/10/17	58.6	97.00	42.7	95.67	94.70	15.9	137,104	0.01%
2023/10/16	23	98.63	17.2	98.90	98.00	5.8	135,942	0.00%
2023/10/13	46.3	99.38	11	99.17	99.10	35.3	135,724	0.03%
2023/10/12	11.1	101.50	36.2	101.51	102.50	-25.1	134,759	-0.02%
2023/10/11	82.6	104.26	36.6	101.63	98.20	46	134,082	0.03%
2023/10/06	20.8	108.38	29.1	108.69	108.50	-8.3	134,437	-0.01%
2023/10/05	39	106.51	41.1	106.73	107.00	-2.1	136,130	0.00%
2023/10/04	13.2	105.04	7.6	105.10	106.00	5.6	137,219	0.00%
2023/10/03	48.9	109.63	17.6	109.23	108.00	31.3	137,686	0.02%
2023/10/02	21.4	109.32	60.7	109.09	111.00	-39.3	138,259	-0.03%
2023/09/28	67.9	103.29	53.2	101.79	101.50	14.7	137,680	0.01%
2023/09/27	8.5	101.50	13	102.35	103.00	-4.5	137,943	0.00%
2023/09/26	10.7	102.12	6.2	101.55	101.50	4.5	138,726	0.00%
2023/09/25	11.1	101.64	18.1	102.11	103.00	-7	139,770	-0.01%
2023/09/22	23.3	100.62	23.1	101.40	102.50	0.2	141,561	0.00%
2023/09/21	51	99.05	56.2	98.99	100.50	-5.2	142,708	0.00%
2023/09/20	34.9	100.19	60.1	100.07	98.70	-25.2	143,098	-0.02%
2023/09/19	56.2	99.20	88.2	98.50	98.40	-31.9	143,234	-0.02%
2023/09/18	48.4	101.77	12	100.92	101.00	36.4	143,749	0.03%
2023/09/15	77.3	105.48	33.1	105.68	104.50	44.2	145,515	0.03%
2023/09/14	20.3	105.93	30.1	105.69	106.00	-9.8	145,823	-0.01%
2023/09/13	8.2	101.62	8.1	101.86	102.00	0.1	145,987	0.00%
2023/09/12	20.5	102.21	25	102.18	102.00	-4.5	147,817	0.00%
2023/09/11	42.7	103.67	61.5	101.97	102.50	-18.8	149,199	-0.01%
2023/09/08	28	109.95	20	109.73	109.00	8	149,315	0.01%
2023/09/07	22.2	111.05	8.6	111.70	110.00	13.6	150,140	0.01%
2023/09/06	24	113.40	29	113.50	113.50	-5	151,328	0.00%
2023/09/05	23.4	111.33	25.2	112.22	112.50	-1.7	152,889	0.00%
2023/09/04	20	111.58	31	111.98	112.50	-11	153,207	-0.01%
2023/09/01	81.3	112.82	32.2	111.01	109.00	49.1	153,384	0.03%
2023/08/31	56.1	112.10	71.1	113.41	117.00	-15	151,878	-0.01%
2023/08/30	14.1	112.57	19	113.44	112.00	-5	150,388	0.00%
2023/08/29	24.4	110.77	14.6	110.13	109.50	9.8	152,731	0.01%
2023/08/28	41.1	108.72	58	108.47	109.50	-16.9	153,126	-0.01%
2023/08/25	111.3	112.27	22.1	111.99	111.00	89.2	155,577	0.06%	大買/
2023/08/24	124.4	127.80	83.2	126.78	122.50	41.1	153,948	0.03%	大買/
2023/08/23	29	124.84	44.3	125.90	127.50	-15.3	151,950	-0.01%
2023/08/22	115.5	125.31	123.1	125.24	123.50	-7.6	154,442	0.00%	大買/大賣/
2023/08/21	78	121.56	80.3	121.45	121.00	-2.3	155,205	0.00%
2023/08/18	150.6	123.00	102.8	123.21	120.50	47.8	154,552	0.03%	大買/大賣/
2023/08/17	133.2	127.50	125.4	128.13	129.00	7.9	151,273	0.01%	大買/大賣/
2023/08/16	60.9	119.61	66.2	120.03	128.00	-5.3	147,325	0.00%
2023/08/15	38.3	118.18	48.5	118.47	116.50	-10.2	145,781	-0.01%
2023/08/14	102	110.57	84.2	111.09	111.50	17.8	144,619	0.01%	大買/
2023/08/11	101.3	116.70	120.2	117.02	115.00	-18.9	141,921	-0.01%	大買/大賣/
2023/08/10	143.8	113.17	140.5	115.27	113.50	3.4	140,567	0.00%	大買/大賣/
2023/08/09	105.6	121.25	86.2	121.59	120.00	19.4	137,269	0.01%	大買/
2023/08/08	136.1	130.71	121.6	130.53	129.00	14.6	136,528	0.01%	大買/大賣/
2023/08/07	21.3	122.28	44.8	123.15	125.00	-23.5	131,929	-0.02%
2023/08/04	105.7	115.09	100.5	115.35	114.00	5.2	130,249	0.00%	大買/
2023/08/02	92.2	126.83	34.9	126.95	121.50	57.4	125,410	0.05%
2023/08/01	68.7	132.30	82.8	132.01	135.00	-14.1	123,181	-0.01%
2023/07/31	106.2	150.74	107.6	149.64	141.50	-1.5	119,189	0.00%	大買/大賣/
2023/07/28	42.9	153.35	58.4	154.28	157.00	-15.6	117,057	-0.01%
2023/07/27	25.9	154.51	12.3	158.02	154.00	13.6	114,413	0.01%
2023/07/26	6.8	155.10	17.3	154.31	156.50	-10.5	115,335	-0.01%
2023/07/25	24.6	157.59	16	159.25	152.00	8.6	115,259	0.01%
2023/07/24	17.7	152.81	51.1	154.15	158.00	-33.4	115,382	-0.03%
2023/07/21	2.4	145.11	69.5	144.26	147.50	-67.1	115,512	-0.06%
2023/07/20	7.3	133.51	34.4	133.80	134.50	-27.2	115,954	-0.02%
2023/07/19	11.6	130.24	8.2	129.78	128.00	3.4	116,322	0.00%
2023/07/18	16.2	135.71	17.8	134.85	133.00	-1.6	116,878	0.00%
2023/07/17	34.3	140.94	16.8	140.67	139.50	17.5	117,000	0.01%
2023/07/14	18.9	137.28	30.8	136.19	142.00	-11.9	118,026	-0.01%
2023/07/13	105.9	133.22	72.3	132.93	132.00	33.6	117,676	0.03%	大買/
2023/07/12	65.6	121.44	69.6	121.06	124.00	-4	114,566	0.00%
2023/07/11	22	110.48	67.3	111.15	113.00	-45.3	112,635	-0.04%
2023/07/10	73.6	105.38	69.7	104.88	103.00	3.9	111,414	0.00%
2023/07/07	79.6	107.53	66.1	107.90	106.00	13.5	110,867	0.01%
2023/07/06	82.2	106.13	78.5	106.95	105.50	3.6	109,008	0.00%
2023/07/05	51.7	102.22	30.1	101.46	102.50	21.6	107,848	0.02%
2023/07/04	27.2	102.11	41.4	102.95	105.00	-14.2	106,113	-0.01%
2023/07/03	46.3	95.72	46.1	96.10	95.70	0.2	105,150	0.00%
2023/06/30	104	87.56	120.3	88.28	90.80	-16.2	104,322	-0.02%	大買/大賣/
2023/06/29	51.1	82.04	95.8	82.34	83.60	-44.7	103,396	-0.04%
2023/06/28	95	81.58	75.1	81.05	78.70	20	101,949	0.02%
2023/06/27	36.6	80.82	40.1	81.20	79.60	-3.5	100,933	0.00%
2023/06/26	62.1	81.32	54	81.82	82.80	8.1	100,256	0.01%
2023/06/21	70.5	82.58	74.1	82.80	84.10	-3.6	99,270	0.00%
2023/06/20	42.3	77.89	39	77.72	77.70	3.3	97,590	0.00%
2023/06/19	50.3	79.73	33	80.12	78.40	17.3	96,478	0.02%
2023/06/16	87.1	80.78	89.7	80.41	80.20	-2.7	95,723	0.00%
2023/06/15	63.3	79.18	69	79.51	80.20	-5.7	93,255	-0.01%
2023/06/14	98.5	74.47	121.5	74.71	76.70	-23	90,825	-0.03%	大賣/
2023/06/13	55.1	71.87	25	71.90	71.80	30.1	87,985	0.03%
2023/06/12	37	72.26	33	72.37	70.70	4	86,804	0.00%
2023/06/09	70.1	71.92	43	71.55	73.00	27.1	84,944	0.03%
2023/06/08	14.1	68.43	11.1	68.35	68.00	3	82,605	0.00%
2023/06/07	10	69.76	21	69.80	68.60	-11	81,273	-0.01%
2023/06/06	15	70.96	8	70.88	70.60	7	79,813	0.01%
2023/06/05	35.1	70.88	30.1	71.14	71.00	5	79,062	0.01%
2023/06/02	102.3	73.14	120.4	72.86	71.10	-18.1	77,459	-0.02%	大買/大賣/
2023/06/01	26	67.97	55.2	68.48	69.40	-29.2	73,617	-0.04%
2023/05/31	43	66.99	32	67.04	66.70	11	71,367	0.02%
2023/05/30	50	67.21	55	67.57	66.30	-5	66,044	-0.01%
2023/05/29	70.1	67.95	71	67.92	68.00	-0.9	63,640	0.00%
2023/05/26	104	65.09	59.2	65.87	65.00	44.8	60,859	0.07%	大買/
2023/05/25	59.2	59.93	99.2	60.58	61.70	-40	56,693	-0.07%
2023/05/24	42.2	55.53	46	55.79	56.10	-3.8	53,445	-0.01%
2023/05/23	8	53.85	13.1	53.81	53.60	-5.1	51,926	-0.01%
2023/05/22	3	53.07	15	53.00	52.70	-12	50,829	-0.02%
2023/05/19	27.1	51.99	46.3	52.38	53.20	-19.2	49,902	-0.04%
2023/05/18	5	50.70	33	50.90	50.60	-28	48,118	-0.06%
2023/05/17	19	49.52	17	49.75	49.45	2	46,770	0.00%
2023/05/16	30	48.88	8	48.63	48.45	22	45,829	0.05%
2023/05/15	18	48.98	7	48.74	48.50	11	44,747	0.02%
2023/05/12	40	48.30	94.1	47.41	50.10	-54.1	43,504	-0.12%
2023/05/11	2.2	47.38	3	47.73	47.50	-0.9	40,848	0.00%
2023/05/10	20	48.19	7	48.44	48.10	13	40,176	0.03%
2023/05/09	9	49.27	9.2	49.63	50.00	-0.2	39,277	0.00%
2023/05/08	16	50.19	20	50.34	49.90	-4	38,509	-0.01%
2023/05/05	10	49.37	3	49.45	49.15	7	37,793	0.02%
2023/05/04	9	48.37	10.3	49.05	49.55	-1.3	37,416	0.00%
2023/05/03	10.2	49.04	24	48.95	48.95	-13.8	36,729	-0.04%
2023/05/02	20.1	49.30	18	49.65	50.10	2.1	36,394	0.01%
2023/04/28	6	45.89	9	46.08	46.50	-3	35,295	-0.01%
2023/04/27	19	45.57	21	45.86	46.00	-2	34,667	-0.01%
2023/04/26	15	44.70	905	44.15	45.00	-890	33,828	-2.63%	大賣/鉅額交易
2023/04/25	20	44.15	9.6	43.70	43.70	10.4	32,985	0.03%
2023/04/24	14	45.67	20.1	46.01	46.20	-6.1	31,630	-0.02%
2023/04/21	8	44.84	30	44.49	44.50	-22	30,785	-0.07%
2023/04/20	26	45.38	7.1	45.93	45.80	19	29,599	0.06%
2023/04/19	895.1	45.80	41	45.98	45.65	854.1	28,817	2.96%	大買/鉅額交易
2023/04/18	3	43.70	7.2	43.37	43.45	-4.2	27,272	-0.02%
2023/04/17	5	44.74	2	44.20	44.20	3	26,654	0.01%
2023/04/14	16.1	44.57	2	44.53	43.95	14.1	26,180	0.05%
2023/04/13	4	44.36	9	44.44	44.45	-5	25,236	-0.02%
2023/04/12	11.1	44.82	22.1	44.35	45.15	-11	24,386	-0.04%
2023/04/11	30.2	43.45	31.1	43.51	43.45	-0.9	23,306	0.00%
2023/04/10	15	42.54	50.5	42.17	43.40	-35.5	22,753	-0.16%
2023/04/07	10	40.69	8	40.58	40.60	2	21,414	0.01%
2023/04/06	2	40.80	7	41.25	41.40	-5	20,966	-0.02%
2023/03/31	12.1	41.60	15	41.78	41.85	-2.9	20,410	-0.01%
2023/03/30	39.1	41.13	36.4	41.13	41.60	2.8	19,804	0.01%
2023/03/29	2	39.38	17	39.47	39.55	-15	18,541	-0.08%
2023/03/28	13	39.67	23.1	39.71	39.40	-10.1	18,323	-0.06%
2023/03/27	47	40.84	16.2	41.01	41.20	30.8	18,137	0.17%
2023/03/24	107.8	39.65	134.8	39.35	40.00	-27	17,776	-0.15%	大買/大賣/
2023/03/23	21.4	39.41	47.1	39.56	39.65	-25.7	16,814	-0.15%
2023/03/22	35	38.02	22.5	38.09	38.20	12.5	15,790	0.08%
2023/03/21	12.5	37.56	14.1	37.66	37.55	-1.6	15,307	-0.01%
2023/03/20	12	35.80	21.5	35.57	35.90	-9.5	14,354	-0.07%
2023/03/17	14	34.93	53	34.93	34.95	-39	14,196	-0.27%
2023/03/16	10	34.49	4.1	34.50	34.55	5.9	13,982	0.04%
2023/03/15	6	34.61	2	34.35	34.50	4	13,837	0.03%
2023/03/14	0	0.00	6	33.53	33.55	-6	13,442	-0.04%
2023/03/13	6	33.48	7	33.11	33.65	-1	13,450	-0.01%
2023/03/10	12	33.58	3	33.53	33.60	9	13,325	0.07%
2023/03/09	1	33.80	1	33.65	33.95	0	13,293	0.00%
2023/03/08	3	33.52	39.2	33.53	33.80	-36.2	13,102	-0.28%
2023/03/07	1	33.15	1	33.15	33.15	0	12,831	0.00%
2023/03/06	0	0.00	11	32.80	32.85	-11	12,700	-0.09%
2023/03/03	1	32.55	0	0.00	32.65	1	12,665	0.01%
2023/03/02	10	32.20	2	32.20	32.35	8	12,673	0.06%
2023/03/01	7	32.57	2.3	32.56	32.55	4.7	12,625	0.04%
2023/02/24	12	33.16	34.6	32.92	33.15	-22.5	12,354	-0.18%
2023/02/23	0	0.00	5	32.04	32.20	-5	11,845	-0.04%
2023/02/16	1	31.60	0.1	31.70	31.50	0.9	12,054	0.01%
2023/02/15	0	0.00	1	31.75	31.80	-1	12,205	-0.01%
2023/02/13	0	0.00	1	31.60	31.70	-1	12,208	-0.01%
2023/02/10	0	0.00	1	31.25	31.20	-1	12,266	-0.01%
2023/02/08	0	0.00	1.8	31.93	31.90	-1.8	12,584	-0.01%
2023/02/07	0	0.00	5	31.90	31.95	-5	12,556	-0.04%
2023/02/03	1	31.70	1	31.90	31.95	0	12,466	0.00%
2023/02/02	0	0.00	2	31.80	31.80	-2	12,352	-0.02%
2023/02/01	0	0.00	5	31.39	31.40	-5	12,154	-0.04%
2023/01/31	0.1	31.15	5	31.25	31.50	-5	12,085	-0.04%
2023/01/30	0	0.00	7	30.91	31.20	-7	11,639	-0.06%
2023/01/17	0	0.00	2	30.20	30.20	-2	11,224	-0.02%
2023/01/16	0.1	30.17	1.1	30.11	30.10	-0.9	11,192	-0.01%
2023/01/13	0	0.00	1	30.30	30.20	-1	11,160	-0.01%
2023/01/11	0	0.00	2.1	30.25	30.30	-2.1	11,486	-0.02%
2023/01/09	5	29.85	1	30.00	30.00	4	11,397	0.04%
2023/01/05	0	0.00	1	29.50	29.50	-1	11,305	-0.01%
2023/01/03	1	29.05	0	0.00	29.20	1	11,411	0.01%
2022/12/28	1	29.20	0	0.00	29.30	1	11,333	0.01%
2022/12/26	0	0.00	5	29.63	29.65	-5	11,466	-0.04%
2022/12/23	2	29.75	0	0.00	29.90	2	11,554	0.02%
2022/12/22	0	0.00	15	30.20	30.15	-15	11,599	-0.13%
2022/12/21	6	30.18	0	0.00	30.05	6	11,359	0.05%
2022/12/20	2	30.30	4	30.15	30.10	-2	11,021	-0.02%
2022/12/19	3	30.40	29	30.42	30.50	-26	10,535	-0.25%
2022/12/16	0	0.00	8	29.49	30.00	-8	9,847	-0.08%
2022/12/15	6	29.24	21	29.20	29.30	-15	9,325	-0.16%
2022/12/14	5	28.90	5	28.91	29.15	0	9,391	0.00%
2022/12/13	1	28.75	0	0.00	28.90	1	9,446	0.01%
2022/12/12	0	0.00	8	28.40	28.50	-8	9,340	-0.09%
2022/12/09	0	0.00	6.2	28.36	28.40	-6.2	9,552	-0.06%
2022/12/07	1	27.20	2	27.30	27.30	-1	9,349	-0.01%
2022/12/06	0	0.00	2	27.50	27.50	-2	9,356	-0.02%
2022/12/05	2	27.45	0	0.00	27.35	2	9,314	0.02%
2022/12/02	1	27.50	0	0.00	27.60	1	9,291	0.01%
2022/11/25	0.1	27.30	0	0.00	27.25	0.1	9,273	0.00%
2022/11/24	0.1	27.45	0	0.00	27.35	0.1	9,309	0.00%
2022/11/23	0	0.00	1	27.50	27.50	-1	9,397	-0.01%
2022/11/22	0	27.30	0	0.00	27.40	0	9,486	0.00%
2022/11/18	2.1	27.75	0	0.00	27.65	2.1	9,511	0.02%
2022/11/16	2.2	27.37	0	0.00	27.70	2.2	9,458	0.02%
2022/11/11	1	27.20	6	27.49	27.50	-5	9,163	-0.05%
2022/11/10	1	27.25	1	27.15	27.20	0	8,994	0.00%
2022/11/09	2	27.18	2	27.20	27.35	0	9,062	0.00%
2022/11/07	1	26.95	1	27.45	26.80	0	8,928	0.00%
2022/11/04	0	25.35	0	0.00	25.35	0	8,804	0.00%
2022/11/02	4.2	25.95	0	0.00	25.95	4.2	8,781	0.05%
2022/11/01	0	0.00	1	26.15	26.20	-1	8,878	-0.01%
2022/10/26	0.1	25.80	14	25.85	25.85	-13.9	9,207	-0.15%
2022/10/24	0	0.00	1	26.25	26.15	-1	9,249	-0.01%
2022/10/18	2	26.18	0	0.00	26.20	2	8,926	0.02%
2022/10/13	8	26.50	0	0.00	26.50	8	8,757	0.09%
2022/10/11	1.1	26.31	1	26.45	26.30	0.1	8,716	0.00%
2022/10/07	1	26.85	0	0.00	26.80	1	8,691	0.01%
2022/10/04	1	27.05	0	0.00	27.10	1	8,827	0.01%
2022/10/03	1	26.40	0	0.00	26.75	1	8,819	0.01%
2022/09/30	2	26.73	0	0.00	26.55	2	8,859	0.02%
2022/09/29	0	0.00	1	27.40	27.35	-1	8,855	-0.01%
2022/09/28	0.1	26.85	10	26.83	26.85	-9.9	9,189	-0.11%
2022/09/27	0.1	26.95	0	0.00	26.85	0.1	9,365	0.00%
2022/09/26	1	26.75	1	26.80	26.95	0	9,479	0.00%
2022/09/22	0	0.00	1	27.35	27.25	-1	9,861	-0.01%
2022/09/21	0	0.00	0.2	27.50	27.40	-0.2	9,831	0.00%
2022/09/19	0	0.00	1	27.05	27.55	-1	9,452	-0.01%
2022/09/16	5	27.08	0	0.00	27.35	5	9,314	0.05%
2022/09/15	0	27.60	0	0.00	27.35	0	9,093	0.00%
2022/09/13	0.8	27.65	0	0.00	27.65	0.8	9,082	0.01%
2022/09/12	0	0.00	0.1	27.55	27.40	-0.1	9,175	0.00%
2022/09/08	0.1	26.75	0.1	27.00	27.20	0	9,338	0.00%
2022/09/07	3.1	26.69	0	0.00	26.75	3.1	9,324	0.03%
2022/09/06	0.1	26.95	0	0.00	26.95	0.1	9,343	0.00%
2022/09/05	4	27.00	0	0.00	27.15	4	9,307	0.04%
2022/09/02	1	27.50	0	0.00	27.30	1	9,268	0.01%
2022/09/01	2	27.35	0	0.00	27.45	2	9,245	0.02%
2022/08/31	0	0.00	4	27.65	27.70	-4	9,214	-0.04%
2022/08/30	2.1	27.50	0	0.00	27.50	2.1	9,167	0.02%
2022/08/29	2	27.38	0	0.00	27.35	2	9,085	0.02%
2022/08/26	2	28.00	0	0.00	28.05	2	9,017	0.02%
2022/08/25	3	27.83	1	28.00	27.95	2	9,016	0.02%
2022/08/24	0	28.00	0	0.00	27.85	0	9,036	0.00%
2022/08/23	0.3	28.10	0	0.00	28.15	0.3	9,089	0.00%
2022/08/22	0.2	28.38	0	0.00	28.20	0.2	9,079	0.00%
2022/08/18	0.1	28.16	0	0.00	28.35	0.1	9,070	0.00%
2022/08/17	0.2	28.23	0	0.00	28.35	0.2	9,096	0.00%
2022/08/16	0.1	27.90	1	27.90	28.20	-1	9,090	-0.01%
2022/08/15	2.1	27.97	2	28.25	27.90	0.1	9,039	0.00%
2022/08/12	0	0.00	8	28.48	28.65	-8	8,959	-0.09%
2022/08/11	9	28.13	14	28.34	28.40	-5	8,965	-0.06%
2022/08/10	0	0.00	10	28.10	28.15	-10	8,842	-0.11%
2022/08/09	1	27.90	2	28.00	28.00	-1	8,789	-0.01%
2022/08/08	1	27.55	5.5	27.64	27.65	-4.5	8,686	-0.05%
2022/08/05	0	0.00	5	27.00	27.35	-5	8,636	-0.06%
2022/08/04	0.1	26.80	0	0.00	26.70	0.1	8,585	0.00%
2022/08/03	0	0.00	1	26.50	26.85	-1	8,611	-0.01%
2022/08/02	1.2	25.97	3	26.35	26.40	-1.8	8,779	-0.02%
2022/08/01	2.2	26.31	0	0.00	26.30	2.2	9,017	0.02%
2022/07/29	0	0.00	1	26.35	26.50	-1	9,047	-0.01%
2022/07/28	1	26.15	0	0.00	26.35	1	9,031	0.01%
2022/07/26	2	25.30	0	0.00	25.40	2	8,980	0.02%
2022/07/22	2	24.95	0	0.00	25.10	2	9,154	0.02%
2022/07/21	0.1	25.10	0	0.00	25.10	0.1	9,340	0.00%
2022/07/20	2	25.08	0	0.00	24.90	2	9,412	0.02%
2022/07/19	7	24.49	0	0.00	24.65	7	9,608	0.07%
2022/07/15	1.4	24.25	1.8	24.44	24.45	-0.5	9,614	-0.01%
2022/07/13	4.2	24.06	0	0.00	23.95	4.2	9,570	0.04%
2022/07/12	2	24.25	0	0.00	23.95	2	9,525	0.02%
2022/07/11	2	24.45	0	0.00	24.45	2	9,411	0.02%
2022/07/08	1.1	24.24	0	0.00	24.05	1.1	9,294	0.01%
2022/07/07	3	23.55	1	23.65	23.60	2	9,233	0.02%
2022/07/06	10	23.56	0	0.00	23.40	10	9,172	0.11%
2022/07/05	16.4	26.12	0	0.00	26.25	16.4	8,734	0.19%
2022/07/04	0.2	26.40	0	0.00	26.30	0.2	8,555	0.00%
2022/07/01	17.7	26.48	4	26.23	26.35	13.7	8,570	0.16%
2022/06/30	3.7	26.89	1	26.70	26.70	2.7	8,398	0.03%
2022/06/29	1.2	27.72	0	0.00	27.65	1.2	8,141	0.01%
2022/06/28	0.7	28.50	0	0.00	28.30	0.7	8,119	0.01%
2022/06/23	2.2	28.20	0	0.00	28.15	2.2	8,119	0.03%
2022/06/17	0	0.00	1	28.40	28.95	-1	8,162	-0.01%
2022/06/16	0	0.00	1	28.85	28.85	-1	8,147	-0.01%
2022/06/14	0	0.00	1	28.65	28.80	-1	8,305	-0.01%
2022/06/13	0.2	28.34	0	0.00	28.45	0.2	8,367	0.00%
2022/06/10	0.1	28.80	0	0.00	28.80	0.1	8,385	0.00%
2022/06/09	0	0.00	1	28.80	28.75	-1	8,437	-0.01%
2022/06/07	0.1	28.75	0	0.00	28.55	0.1	8,551	0.00%
2022/06/06	2	28.63	1	28.75	28.55	1	8,762	0.01%
2022/06/02	1	28.75	0	0.00	28.80	1	8,880	0.01%
2022/06/01	0.1	28.80	0	0.00	28.60	0.1	9,181	0.00%
2022/05/30	0.1	28.25	0	0.00	28.20	0.1	9,486	0.00%
2022/05/26	0.3	27.60	0	0.00	27.35	0.3	10,328	0.00%
2022/05/25	1.1	27.36	0	0.00	27.25	1.1	14,865	0.01%
2022/05/24	1	27.35	0	0.00	27.30	1	15,680	0.01%
2022/05/23	1.1	27.51	0	0.00	27.60	1.1	16,041	0.01%
2022/05/20	2	27.75	0	0.00	27.80	2	16,292	0.01%
2022/05/18	4.1	27.89	0	0.00	27.85	4.1	16,634	0.02%
2022/05/12	3.1	27.05	0	0.00	27.00	3.1	17,210	0.02%
2022/05/11	4.3	27.31	0	0.00	27.30	4.3	17,331	0.02%
2022/05/10	5.3	27.09	4	27.10	27.40	1.3	17,953	0.01%
2022/05/09	5	27.82	2	27.75	27.70	3	18,037	0.02%
2022/05/05	0	0.00	30	29.05	29.15	-30	18,217	-0.16%
2022/05/04	0.1	28.80	0	0.00	28.80	0.1	18,422	0.00%
2022/05/03	1	28.30	0	0.00	28.65	1	18,862	0.01%
2022/04/28	5.2	28.26	0	0.00	28.40	5.2	19,548	0.03%
2022/04/27	13.6	28.32	1.6	28.45	28.25	12.1	20,025	0.06%
2022/04/26	1.5	28.77	0	0.00	28.85	1.5	20,920	0.01%
2022/04/25	1.1	28.70	4	28.80	28.60	-2.9	20,981	-0.01%
2022/04/22	12	29.07	0	0.00	29.10	12	20,926	0.06%
2022/04/21	10	29.30	0	0.00	29.30	10	20,976	0.05%
2022/04/20	0	0.00	10	29.30	29.15	-10	21,222	-0.05%
2022/04/15	0	0.00	2	29.30	29.40	-2	21,712	-0.01%
2022/04/14	0.4	29.50	0	0.00	29.50	0.4	21,752	0.00%
2022/04/13	1	29.30	10	29.28	29.40	-9	21,823	-0.04%
2022/04/12	6	29.01	10.1	29.13	29.00	-4.1	21,825	-0.02%
2022/04/11	1.1	29.15	0	0.00	29.05	1.1	21,787	0.01%
2022/04/08	5.4	29.22	1	29.30	29.15	4.4	21,735	0.02%
2022/04/07	3.1	29.42	0	0.00	29.25	3.1	21,684	0.01%
2022/04/06	8.1	29.85	5	29.80	29.80	3.1	21,532	0.01%
2022/04/01	4	29.85	0	0.00	29.90	4	21,560	0.02%
2022/03/31	0	0.00	1	30.05	29.75	-1	21,547	0.00%
2022/03/29	4	29.85	0	0.00	29.80	4	21,425	0.02%
2022/03/28	1	29.75	3	29.87	29.95	-2	21,459	-0.01%
2022/03/25	1.2	29.91	6	29.92	29.85	-4.8	21,537	-0.02%
2022/03/24	1.2	29.59	1	29.75	29.70	0.2	21,579	0.00%
2022/03/23	15.3	29.97	2.5	30.06	29.80	12.8	21,573	0.06%
2022/03/22	1	30.20	0	0.00	30.00	1	21,462	0.00%
2022/03/21	5	30.07	1	30.10	30.05	4	21,350	0.02%
2022/03/18	3	29.75	2	29.65	29.75	1	21,183	0.00%
2022/03/16	0	0.00	0	29.40	29.50	0	20,999	0.00%
2022/03/14	1	29.75	3	29.50	29.65	-2	20,942	-0.01%
2022/03/11	1	29.45	0	0.00	29.50	1	20,957	0.00%
2022/03/10	0	0.00	1	29.45	29.45	-1	20,969	0.00%
2022/03/09	13	28.89	0	0.00	28.80	13	20,932	0.06%
2022/03/08	6	28.96	1.2	28.92	28.95	4.8	20,708	0.02%
2022/03/07	9.3	28.97	0	0.00	28.90	9.3	20,692	0.04%
2022/03/03	3	29.43	1	29.55	29.50	2	20,771	0.01%
2022/03/02	1	29.25	0	0.00	29.35	1	20,565	0.00%
2022/03/01	8	29.49	1	29.65	29.35	7	20,298	0.03%
2022/02/25	7.1	29.29	1	29.25	29.40	6.1	19,738	0.03%
2022/02/24	21.1	29.24	6	29.34	29.25	15.1	15,179	0.10%
2022/02/23	8	30.00	2	29.90	30.00	6	14,379	0.04%
2022/02/22	6	30.09	0	0.00	30.25	6	14,076	0.04%
2022/02/21	5	30.22	2	30.10	30.30	3	13,822	0.02%
2022/02/18	12	30.37	0	0.00	30.30	12	13,645	0.09%
2022/02/17	5	30.46	2	30.45	30.60	3	13,443	0.02%
2022/02/16	14	30.39	0	0.00	30.40	14	13,387	0.10%
2022/02/15	2.2	30.03	2.3	30.34	30.65	-0.1	13,191	0.00%
2022/02/14	7	30.38	3	30.45	30.30	4	12,885	0.03%
2022/02/11	26	30.83	1	30.60	31.00	25	12,731	0.20%
2022/02/10	17	30.73	11.1	30.68	30.80	5.9	12,609	0.05%
2022/02/09	0.4	31.79	0	0.00	32.00	0.4	12,229	0.00%
2022/02/08	2	31.75	12	31.96	32.00	-10	12,001	-0.08%
2022/02/07	1	31.35	2	31.55	31.60	-1	11,987	-0.01%
2022/01/26	12	31.34	0	0.00	31.35	12	11,803	0.10%
2022/01/25	0	0.00	5	31.39	31.60	-5	11,590	-0.04%
2022/01/24	4	31.38	8	31.23	31.45	-4	11,204	-0.04%
2022/01/21	9	30.99	6	31.20	31.25	3	10,801	0.03%
2022/01/20	41.1	31.15	41	31.32	31.50	0.1	10,475	0.00%
2022/01/19	69	30.26	76	30.84	30.95	-7	9,896	-0.07%
2022/01/17	0	0.00	3	30.08	30.15	-3	8,720	-0.03%
2022/01/14	1.2	29.75	2	29.80	29.85	-0.8	8,630	-0.01%
2022/01/13	10	29.93	6	29.89	30.00	4	8,751	0.05%
2022/01/12	31	29.57	0	0.00	29.75	31	8,633	0.36%
2022/01/11	0	0.00	10	29.21	29.35	-10	8,401	-0.12%
2022/01/10	2	29.10	0	0.00	29.10	2	8,222	0.02%
2022/01/07	0	0.00	4	29.16	29.05	-4	8,195	-0.05%
2022/01/06	1	28.95	0	0.00	28.95	1	8,183	0.01%
2022/01/05	5	29.05	3	29.05	29.05	2	8,214	0.02%
2022/01/03	3	29.07	0	0.00	29.00	3	8,450	0.04%
2021/12/29	2	29.25	1	29.20	29.25	1	8,830	0.01%
2021/12/28	0	0.00	2	29.10	29.20	-2	8,874	-0.02%
2021/12/27	0	0.00	5	29.09	29.20	-5	8,883	-0.06%
2021/12/24	0.2	29.12	0	0.00	29.10	0.2	8,970	0.00%
2021/12/23	1	29.10	0	0.00	28.95	1	8,972	0.01%
2021/12/22	2	29.00	2	28.95	28.95	0	9,038	0.00%
2021/12/21	2	29.05	0	0.00	28.95	2	8,999	0.02%
2021/12/20	3	28.82	1	28.90	28.90	2	8,949	0.02%
2021/12/16	0	0.00	8	28.99	29.05	-8	8,842	-0.09%
2021/12/15	3	28.87	11	28.90	29.00	-8	8,920	-0.09%
2021/12/14	0	0.00	12	29.00	29.00	-12	9,055	-0.13%
2021/12/13	3	29.00	0.1	29.15	29.00	2.9	9,093	0.03%
2021/12/10	2	29.15	1.1	29.16	29.25	0.9	9,183	0.01%
2021/12/07	1	29.15	0	0.00	29.35	1	9,211	0.01%
2021/12/06	0	0.00	1	28.95	29.30	-1	9,161	-0.01%
2021/12/02	2	29.15	0	0.00	29.15	2	9,150	0.02%
2021/12/01	2	29.10	10	29.15	29.30	-8	9,177	-0.09%
2021/11/30	3	29.22	5	29.75	28.60	-2	9,029	-0.02%
2021/11/29	0	0.00	1	29.20	29.30	-1	8,533	-0.01%
2021/11/25	2	29.60	6	29.44	29.65	-4	8,556	-0.05%
2021/11/24	0	0.00	3	29.20	29.35	-3	8,523	-0.04%
2021/11/23	0.1	29.10	3	29.03	29.10	-2.9	8,519	-0.03%
2021/11/22	4	29.28	3.4	29.31	29.40	0.6	8,569	0.01%
2021/11/19	2	29.10	2	29.13	29.20	0	8,606	0.00%
2021/11/18	10	28.85	0	0.00	28.80	10	8,619	0.12%
2021/11/17	1	28.90	3.3	28.95	28.80	-2.3	8,680	-0.03%
2021/11/16	0	0.00	1	28.90	29.05	-1	8,713	-0.01%
2021/11/12	11	28.75	1	28.75	28.80	10	8,839	0.11%
2021/11/11	1.1	28.71	0	0.00	28.65	1.1	8,921	0.01%
2021/11/10	0	0.00	6	28.65	28.95	-6	9,163	-0.07%
2021/11/09	1	28.65	10	28.70	28.85	-9	9,297	-0.10%
2021/11/08	10	28.58	37	28.85	28.45	-27	9,288	-0.29%
2021/11/05	8	29.80	2	29.45	29.55	6	9,167	0.07%
2021/11/04	12	29.79	8	29.74	29.80	4	9,214	0.04%
2021/11/03	1.1	29.20	1	29.20	29.30	0.1	9,028	0.00%
2021/11/02	2	29.05	1	29.05	29.20	1	9,382	0.01%
2021/11/01	2	28.88	0	0.00	29.10	2	9,537	0.02%
2021/10/29	2.1	29.20	3	29.25	29.20	-1	9,619	-0.01%
2021/10/28	4	29.26	0	0.00	29.35	4	9,800	0.04%
2021/10/27	1	29.20	3	29.27	29.35	-2	9,985	-0.02%
2021/10/26	1	29.20	0	0.00	29.30	1	10,226	0.01%
2021/10/25	3	29.25	2	29.20	29.20	1	10,286	0.01%
2021/10/22	0	0.00	26	29.25	29.25	-26	10,483	-0.25%
2021/10/21	4	29.20	2	29.13	29.10	2	10,481	0.02%
2021/10/20	0	0.00	3	28.85	28.90	-3	10,426	-0.03%
2021/10/18	0	0.00	1	28.55	28.35	-1	10,711	-0.01%
2021/10/15	3	28.50	5	28.55	28.70	-2	12,208	-0.02%
2021/10/14	1	28.80	2	28.50	28.40	-1	12,692	-0.01%
2021/10/13	2	28.65	0	0.00	28.70	2	12,980	0.02%
2021/10/12	1	28.10	2	28.50	28.70	-1	13,135	-0.01%
2021/10/08	4	28.38	3	28.33	28.40	1	13,243	0.01%
2021/10/07	3	28.28	11	28.34	28.35	-8	13,279	-0.06%
2021/10/06	0	0.00	1	27.50	27.55	-1	13,170	-0.01%
2021/10/04	0.1	27.25	2	27.30	27.15	-1.9	13,283	-0.01%
2021/10/01	3	27.25	0	0.00	27.45	3	13,427	0.02%
2021/09/30	0.1	27.25	0	0.00	27.50	0.1	13,451	0.00%
2021/09/29	0	0.00	2	27.25	27.25	-2	13,541	-0.01%
2021/09/27	3	27.72	0	0.00	27.60	3	13,995	0.02%
2021/09/24	1	27.80	0	0.00	27.70	1	14,038	0.01%
2021/09/22	1.5	27.32	8	27.35	27.40	-6.5	14,101	-0.05%
2021/09/17	10	27.60	6	27.63	27.70	4	14,159	0.03%
2021/09/16	23	27.72	20	27.59	27.70	3	14,152	0.02%
2021/09/15	3	27.78	13	27.76	27.75	-10	14,166	-0.07%
2021/09/14	6	27.28	2	27.35	27.20	4	14,033	0.03%
2021/09/13	2	27.05	0.5	27.20	27.05	1.5	14,016	0.01%
2021/09/10	6.1	27.15	1	27.15	27.15	5.1	14,056	0.04%
2021/09/09	4	27.04	0	0.00	27.10	4	14,211	0.03%
2021/09/08	11.2	27.19	1	27.25	27.20	10.2	14,292	0.07%
2021/09/07	1	27.45	0	0.00	27.45	1	14,376	0.01%
2021/09/06	1	27.70	0	0.00	27.55	1	14,502	0.01%
2021/09/03	1	27.60	10	27.55	27.55	-9	14,530	-0.06%
2021/09/02	1	27.65	0	0.00	27.50	1	14,725	0.01%
2021/09/01	2	27.55	3	27.63	27.55	-1	14,856	-0.01%
2021/08/31	1	27.50	5	27.45	27.40	-4	14,874	-0.03%
2021/08/30	5	27.50	0	0.00	27.65	5	14,854	0.03%
2021/08/27	21.2	27.45	0	0.00	27.50	21.2	14,902	0.14%
2021/08/26	8.3	27.37	0	0.00	27.35	8.3	14,962	0.06%
2021/08/24	2.1	27.50	2	27.53	27.60	0.1	15,225	0.00%
2021/08/23	1	26.90	0.1	27.15	26.95	0.9	15,310	0.01%
2021/08/19	4	26.68	1	26.60	26.70	3	16,216	0.02%
2021/08/18	1	26.60	3	26.57	27.00	-2	16,212	-0.01%
2021/08/17	4	26.84	0	0.00	26.75	4	16,279	0.02%
2021/08/16	4.2	26.77	3	26.70	26.70	1.2	16,316	0.01%
2021/08/12	13	27.28	0.4	27.35	27.35	12.6	16,283	0.08%
2021/08/11	6	27.21	4	27.25	27.20	2	16,355	0.01%
2021/08/10	4	27.13	6	27.15	27.20	-2	16,448	-0.01%
2021/08/09	5	27.44	2	27.20	27.30	3	16,610	0.02%
2021/08/06	8.1	27.46	2	27.63	27.70	6.1	16,679	0.04%
2021/08/05	6.2	27.18	0	0.00	27.10	6.2	16,561	0.04%
2021/08/04	2	27.28	10.1	27.25	27.30	-8.1	16,863	-0.05%
2021/08/03	4.6	27.31	4.3	27.41	27.40	0.3	17,018	0.00%
2021/08/02	8	27.53	0	0.00	27.60	8	17,057	0.05%
2021/07/30	9.1	27.90	2	27.75	27.75	7.1	16,996	0.04%
2021/07/29	4	28.05	0	0.00	28.00	4	16,936	0.02%
2021/07/28	3.1	27.94	1	27.95	28.05	2.1	17,088	0.01%
2021/07/27	1.5	28.15	0	0.00	28.15	1.5	17,297	0.01%
2021/07/26	1	28.10	4	28.45	28.10	-3	17,603	-0.02%
2021/07/23	19.3	28.18	0	0.00	28.10	19.3	17,588	0.11%
2021/07/22	16	28.22	4.1	28.40	28.20	11.9	17,556	0.07%
2021/07/21	41.5	28.20	12	28.11	28.05	29.5	17,414	0.17%
2021/07/20	7	31.26	1	31.20	31.20	6	16,072	0.04%
2021/07/19	3	31.53	0	0.00	31.65	3	15,731	0.02%
2021/07/16	6.1	31.73	0	0.00	31.75	6.1	15,823	0.04%
2021/07/15	5.1	31.95	0	0.00	31.95	5.1	15,840	0.03%
2021/07/14	8	32.13	1	32.25	32.10	7	15,771	0.04%
2021/07/13	5	32.49	2	32.55	32.20	3	15,830	0.02%
2021/07/12	13	32.69	0	0.00	32.65	13	15,761	0.08%
2021/07/09	3.2	32.63	0	0.00	32.70	3.2	15,802	0.02%
2021/07/08	5	32.83	3	32.98	32.80	2	16,007	0.01%
2021/07/07	0	0.00	5	32.72	32.75	-5	16,035	-0.03%
2021/07/06	3	32.62	1.1	32.69	32.70	1.9	16,221	0.01%
2021/07/05	2.3	32.66	2	32.65	32.55	0.3	16,263	0.00%
2021/07/02	8	32.11	20	32.05	32.35	-12	16,203	-0.07%
2021/07/01	1	31.15	11	31.21	31.05	-10	16,089	-0.06%
2021/06/30	0	0.00	1	31.05	31.00	-1	16,096	-0.01%
2021/06/29	1	30.70	0	0.00	30.75	1	16,144	0.01%
2021/06/28	0	0.00	5.1	30.95	30.80	-5.1	16,267	-0.03%
2021/06/25	0	0.00	2	30.90	30.80	-2	16,274	-0.01%
2021/06/24	1	30.40	4	30.45	30.40	-3	16,354	-0.02%
2021/06/23	3	30.40	0	0.00	30.40	3	16,487	0.02%
2021/06/21	2	30.60	4	30.64	30.30	-2	17,834	-0.01%
2021/06/18	1	30.65	1	30.90	30.65	0	18,194	0.00%
2021/06/16	0	0.00	26	30.65	30.60	-26	19,062	-0.14%
2021/06/15	0	0.00	1	30.25	30.15	-1	19,614	-0.01%
2021/06/10	10.3	30.08	2	30.10	30.25	8.3	19,681	0.04%
2021/06/09	5	30.25	1	30.35	30.20	4	19,730	0.02%
2021/06/08	8	30.76	0	0.00	30.65	8	19,762	0.04%
2021/06/07	9.3	30.56	0	0.00	30.55	9.3	19,818	0.05%
2021/06/04	3	30.92	0	0.00	30.95	3	19,841	0.02%
2021/06/03	7	31.31	6	31.34	31.25	1	19,870	0.01%
2021/06/02	5	31.40	1	31.25	31.35	4	19,923	0.02%
2021/06/01	7.3	31.11	18	31.44	31.40	-10.7	19,887	-0.05%
2021/05/31	4	30.39	3	30.75	30.75	1	19,846	0.01%
2021/05/28	1.3	30.48	2	30.28	30.55	-0.8	19,835	0.00%
2021/05/27	3	29.53	0	0.00	29.55	3	19,905	0.02%
2021/05/26	1.1	29.72	0	0.00	29.70	1.1	19,518	0.01%
2021/05/25	1	29.55	1	29.65	29.55	0	19,581	0.00%
2021/05/24	3	29.03	1	29.20	29.30	2	19,634	0.01%
2021/05/21	7	29.11	0	0.00	29.10	7	19,682	0.04%
2021/05/20	1	29.25	0	0.00	29.20	1	19,584	0.01%
2021/05/19	2	28.88	4	28.94	29.15	-2	19,594	-0.01%
2021/05/18	2	28.38	23.4	28.62	28.70	-21.4	19,648	-0.11%
2021/05/17	16	28.16	11	28.62	27.90	5	19,605	0.03%
2021/05/14	6.2	29.65	0	0.00	29.55	6.2	19,375	0.03%
2021/05/13	8	29.64	2.6	29.92	29.70	5.4	19,318	0.03%
2021/05/12	5	29.96	86.1	29.87	30.00	-81.1	19,135	-0.42%
2021/05/11	6	30.59	8	30.78	30.50	-2	18,813	-0.01%
2021/05/10	4	30.64	1.2	31.16	31.20	2.8	18,683	0.01%
2021/05/07	3	30.98	0	0.00	31.15	3	19,015	0.02%
2021/05/06	3	31.10	1	30.85	30.75	2	19,568	0.01%
2021/05/05	8	30.88	0.5	30.85	30.80	7.5	20,029	0.04%
2021/05/04	10	30.80	7	30.84	31.15	3	19,961	0.02%
2021/05/03	7	31.80	0	0.00	31.65	7	19,780	0.04%
2021/04/29	24	32.50	9	32.59	32.70	15	19,586	0.08%
2021/04/28	40	32.67	11	32.60	32.70	29	19,594	0.15%
2021/04/27	0	0.00	3	32.72	32.60	-3	19,730	-0.02%
2021/04/26	3	32.58	1	32.85	32.80	2	19,659	0.01%
2021/04/23	11	32.34	10	32.50	32.45	1	19,574	0.01%
2021/04/22	13.2	32.75	16	32.61	32.55	-2.8	19,688	-0.01%
2021/04/21	4	32.99	0	0.00	33.00	4	19,681	0.02%
2021/04/20	0	0.00	9	33.05	33.10	-9	19,604	-0.05%
2021/04/19	9	33.09	2	33.15	33.05	7	19,556	0.04%
2021/04/16	3	33.00	0	0.00	32.95	3	19,469	0.02%
2021/04/15	5	32.82	0	0.00	32.85	5	19,541	0.03%
2021/04/14	6	32.78	11	32.91	33.00	-5	19,450	-0.03%
2021/04/13	10.4	33.41	11	33.27	33.15	-0.6	19,250	0.00%
2021/04/12	7	33.44	12	33.45	33.40	-5	19,191	-0.03%
2021/04/09	6.3	33.71	2	33.83	33.70	4.3	19,040	0.02%
2021/04/08	19	33.60	3	33.57	33.55	16	18,929	0.08%
2021/04/07	17	33.44	1	33.45	33.45	16	18,819	0.09%
2021/04/06	7	33.45	0	0.00	33.40	7	18,656	0.04%
2021/04/01	1	33.45	3	33.45	33.40	-2	18,698	-0.01%
2021/03/31	22	33.61	4	33.68	33.50	18	18,637	0.10%
2021/03/30	2	33.80	3	33.65	33.85	-1	18,519	-0.01%
2021/03/29	12	33.51	7	33.39	33.55	5	18,451	0.03%
2021/03/26	3	33.28	6	33.31	33.45	-3	18,397	-0.02%
2021/03/25	12	33.10	4	33.23	33.20	8	18,661	0.04%
2021/03/24	12	33.85	1	33.85	33.75	11	18,375	0.06%
2021/03/23	3	34.35	30	34.36	34.75	-27	17,678	-0.15%
2021/03/22	21	34.29	15.5	34.24	34.35	5.5	17,445	0.03%
2021/03/19	17	33.76	10	34.04	33.85	7	17,615	0.04%
2021/03/18	3	33.75	20.2	33.79	33.85	-17.2	17,268	-0.10%
2021/03/17	0	0.00	9.3	32.61	32.65	-9.3	16,685	-0.06%
2021/03/16	0	0.00	2	32.60	32.60	-2	16,767	-0.01%
2021/03/15	16	32.71	3	32.72	32.60	13	16,836	0.08%
2021/03/12	3	32.28	12	32.45	32.40	-9	16,874	-0.05%
2021/03/11	0	0.00	26.3	32.16	32.25	-26.3	16,894	-0.16%
2021/03/10	11	32.28	0	0.00	32.10	11	16,992	0.06%
2021/03/09	16.3	31.87	3	31.93	32.00	13.3	17,174	0.08%
2021/03/08	2	31.65	4	31.75	31.80	-2	17,336	-0.01%
2021/03/05	5	31.15	0	0.00	31.65	5	17,400	0.03%
2021/03/04	10	31.27	0.3	31.15	31.35	9.7	17,900	0.05%
2021/03/02	5	31.59	5	31.75	31.35	0	17,826	0.00%
2021/02/26	3	31.42	3	31.68	32.00	0	17,634	0.00%
2021/02/25	4	31.66	1	32.20	31.70	3	17,263	0.02%
2021/02/24	2	31.95	1	32.15	31.90	1	17,199	0.01%
2021/02/23	0	0.00	5	31.65	31.80	-5	17,047	-0.03%
2021/02/22	2	31.45	0	0.00	31.30	2	16,982	0.01%
2021/02/18	5	30.92	0	0.00	30.80	5	17,007	0.03%
2021/02/17	0	0.00	5	31.06	31.00	-5	17,080	-0.03%
2021/02/05	1	30.85	0	0.00	30.80	1	17,294	0.01%
2021/02/03	1	31.15	0.7	31.20	31.10	0.3	17,275	0.00%
2021/02/02	1	31.10	0	0.00	31.15	1	17,264	0.01%
2021/02/01	1	31.25	1	30.80	31.10	0	17,212	0.00%
2021/01/29	13	31.80	22	32.11	31.25	-9	17,075	-0.05%
2021/01/28	1	32.90	10	32.62	32.70	-9	16,547	-0.05%
2021/01/27	1.2	32.07	14.7	32.17	32.35	-13.5	15,969	-0.08%
2021/01/26	0	0.00	2.1	31.35	30.85	-2.1	15,400	-0.01%
2021/01/25	0	0.00	4	31.09	31.20	-4	15,324	-0.03%
2021/01/21	1	30.05	50	29.95	29.90	-49	15,053	-0.33%
2021/01/20	6	30.10	1	30.50	30.00	5	15,065	0.03%
2021/01/19	0.2	30.60	2	31.05	30.75	-1.8	14,868	-0.01%
2021/01/18	0	0.00	2	30.80	30.65	-2	14,940	-0.01%
2021/01/15	9	31.10	8	31.23	31.00	1	14,884	0.01%
2021/01/14	2	31.08	50	31.11	31.65	-48	14,880	-0.32%
2021/01/13	47	31.03	1	31.00	30.90	46	14,588	0.32%
2021/01/12	10	30.83	1	30.75	30.85	9	14,473	0.06%
2021/01/11	0	0.00	2	30.65	31.00	-2	14,358	-0.01%
2021/01/08	3	31.00	11	30.79	31.00	-8	14,310	-0.06%
2021/01/07	1	30.55	2	30.38	30.50	-1	14,310	-0.01%
2021/01/06	3	30.37	5	30.20	30.35	-2	14,332	-0.01%
2021/01/05	2	30.43	0	0.00	30.50	2	14,261	0.01%
2021/01/04	2	31.05	0	0.00	30.80	2	14,338	0.01%
2020/12/31	3	31.15	0	0.00	31.00	3	14,232	0.02%
2020/12/30	0	0.00	13	30.80	31.15	-13	14,284	-0.09%
2020/12/29	10.2	31.09	0	0.00	30.95	10.2	14,241	0.07%
2020/12/28	0	0.00	1	31.05	31.05	-1	14,242	-0.01%
2020/12/25	0	0.00	5.2	30.60	30.55	-5.2	14,281	-0.04%
2020/12/24	0.2	30.50	3	30.65	30.65	-2.8	14,304	-0.02%
2020/12/23	1	30.05	43	29.91	30.00	-42	14,316	-0.29%
2020/12/22	2	30.25	0	0.00	30.05	2	14,312	0.01%
2020/12/21	18	29.44	21	29.70	30.05	-3	14,500	-0.02%
2020/12/18	29	30.31	15	30.42	30.20	14	14,448	0.10%
2020/12/17	12	30.53	0	0.00	30.40	12	14,367	0.08%
2020/12/16	4	30.45	12	30.73	31.05	-8	14,155	-0.06%
2020/12/15	12	30.29	0	0.00	30.05	12	14,004	0.09%
2020/12/14	21.5	30.79	23	30.94	31.05	-1.5	13,637	-0.01%
2020/12/11	42	31.48	9	31.26	31.60	33	13,407	0.25%
2020/12/10	0	0.00	3	31.30	31.65	-3	13,431	-0.02%
2020/12/09	2	32.18	14	32.09	32.15	-12	13,358	-0.09%
2020/12/08	4.4	31.82	6	31.93	31.80	-1.6	13,298	-0.01%
2020/12/07	27	31.49	13	31.43	31.55	14	13,328	0.11%
2020/12/04	16	31.13	3.3	31.26	31.30	12.7	13,346	0.10%
2020/12/03	10	31.37	0	0.00	31.30	10	13,311	0.08%
2020/12/02	16	30.96	34	31.21	31.45	-18	13,065	-0.14%
2020/12/01	6	30.64	7	30.59	30.65	-1	12,992	-0.01%
2020/11/30	5	30.69	7	31.09	29.85	-2	12,941	-0.02%
2020/11/27	7	30.81	32.4	30.76	30.95	-25.4	12,362	-0.21%
2020/11/26	1	30.25	3	30.27	30.30	-2	12,214	-0.02%
2020/11/25	1	30.05	5	30.08	30.05	-4	12,470	-0.03%
2020/11/24	0	0.00	37	30.25	30.25	-37	12,502	-0.30%
2020/11/23	2	30.23	2	30.15	30.10	0	12,574	0.00%
2020/11/20	1	30.10	6	30.13	30.05	-5	12,639	-0.04%
2020/11/19	0	0.00	0.5	30.00	29.95	-0.5	13,095	0.00%
2020/11/18	37	30.16	15	30.15	30.15	22	13,270	0.17%
2020/11/17	2	30.05	0	0.00	30.30	2	13,303	0.02%
2020/11/16	32	30.54	33	30.28	30.40	-1	13,666	-0.01%
2020/11/13	6	30.05	29	30.06	30.30	-23	13,937	-0.17%
2020/11/12	6	29.16	0	0.00	29.20	6	13,711	0.04%
2020/11/11	1	29.20	0	0.00	29.45	1	13,805	0.01%
2020/11/10	4	29.36	0	0.00	29.15	4	13,896	0.03%
2020/11/09	1	29.35	1	29.45	29.50	0	14,204	0.00%
2020/11/06	3	29.25	0	0.00	29.15	3	14,334	0.02%
2020/11/05	0	0.00	22	29.20	29.10	-22	14,507	-0.15%
2020/11/04	0	0.00	1	28.95	29.00	-1	14,677	-0.01%
2020/11/03	0	0.00	29	28.65	28.75	-29	14,804	-0.20%
2020/11/02	25	28.25	0	0.00	28.35	25	14,923	0.17%
2020/10/30	54	28.60	4	28.60	28.50	50	15,195	0.33%
2020/10/29	12.2	28.67	0	0.00	28.70	12.2	15,516	0.08%
2020/10/28	0	0.00	1	29.25	29.15	-1	15,648	-0.01%
2020/10/27	3	28.97	0	0.00	29.00	3	15,788	0.02%
2020/10/26	31	29.40	14	29.33	29.30	17	15,965	0.11%
2020/10/23	3	28.90	3	28.93	28.85	0	15,965	0.00%
2020/10/22	3	28.47	4	28.50	28.75	-1	16,121	-0.01%
2020/10/21	15	28.83	0	0.00	28.55	15	16,129	0.09%
2020/10/19	1	28.85	0	0.00	28.80	1	17,134	0.01%
2020/10/16	6	28.98	0	0.00	28.80	6	17,377	0.03%
2020/10/15	14	29.23	0	0.00	29.10	14	17,940	0.08%
2020/10/14	0	0.00	1	29.10	29.05	-1	18,796	-0.01%
2020/10/13	16	28.50	0	0.00	28.70	16	19,194	0.08%
2020/10/12	4	28.91	15	28.85	28.85	-11	19,999	-0.06%
2020/10/08	2	29.55	3	29.68	29.70	-1	20,058	0.00%
2020/10/07	3	29.43	0	0.00	29.35	3	20,337	0.01%
2020/10/06	3	29.75	0	0.00	29.75	3	20,617	0.01%
2020/09/30	5	29.95	3	30.08	29.80	2	21,182	0.01%
2020/09/29	6	29.50	0	0.00	29.40	6	21,694	0.03%
2020/09/28	16	29.68	3	29.52	29.70	13	22,677	0.06%
2020/09/25	6	29.23	11.3	29.11	29.15	-5.3	23,163	-0.02%
2020/09/24	17	29.11	2	29.20	28.85	15	23,278	0.06%
2020/09/23	23	29.89	28	29.80	29.95	-5	23,293	-0.02%
2020/09/22	14	29.11	0	0.00	29.10	14	23,223	0.06%
2020/09/21	5	29.88	0	0.00	29.50	5	23,384	0.02%
2020/09/18	6	29.75	2	29.80	29.85	4	23,772	0.02%
2020/09/17	8	29.91	0	0.00	29.65	8	24,067	0.03%
2020/09/15	9	29.87	0	0.00	29.75	9	24,802	0.04%
2020/09/14	3	29.75	6.1	30.02	30.10	-3.1	25,480	-0.01%
2020/09/11	2	29.83	1	29.40	29.90	1	26,124	0.00%
2020/09/10	8	29.96	6	30.02	29.80	2	26,381	0.01%
2020/09/09	5	30.19	2	30.23	30.45	3	26,211	0.01%
2020/09/08	6	30.76	1	30.90	30.70	5	26,220	0.02%
2020/09/07	3	31.35	1	31.20	31.30	2	26,257	0.01%
2020/09/04	3	31.15	0	0.00	31.75	3	26,490	0.01%
2020/09/03	3	31.87	0.1	31.75	31.70	2.9	26,531	0.01%
2020/09/02	1	32.20	0	0.00	32.25	1	26,768	0.00%
2020/09/01	0	0.00	1	32.50	32.35	-1	26,957	0.00%
2020/08/31	1	32.15	0	0.00	31.90	1	26,976	0.00%
2020/08/28	2	32.55	0	0.00	32.60	2	26,817	0.01%
2020/08/27	2	33.00	9	33.12	33.15	-7	26,914	-0.03%
2020/08/26	3	33.48	4	33.74	33.60	-1	26,905	0.00%
2020/08/25	10	33.55	2	33.90	34.00	8	26,848	0.03%
2020/08/24	6.1	32.56	7	32.49	32.60	-0.9	26,739	0.00%
2020/08/21	3	31.37	3	31.30	31.30	0	26,576	0.00%
2020/08/20	10	31.06	6	30.90	30.90	4	26,599	0.02%
2020/08/19	16	32.74	3	32.87	32.40	13	26,146	0.05%
2020/08/18	6	34.22	3	34.17	33.90	3	25,677	0.01%
2020/08/17	3	34.37	1	34.10	34.50	2	25,642	0.01%
2020/08/14	12	34.90	0	0.00	34.75	12	25,563	0.05%
2020/08/13	2	35.33	13	35.24	34.85	-11	25,531	-0.04%
2020/08/12	1	34.50	1	34.30	34.70	0	25,390	0.00%
2020/08/11	2	34.13	1	34.10	34.00	1	25,355	0.00%
2020/08/10	8	34.48	3	34.37	34.50	5	25,399	0.02%
2020/08/07	2	34.95	8.2	35.09	34.90	-6.2	25,411	-0.02%
2020/08/06	2	34.82	6	34.68	34.95	-4	25,295	-0.02%
2020/08/05	15	35.25	7.1	35.27	34.90	7.9	25,235	0.03%
2020/08/04	2	34.43	4	34.71	35.00	-2	24,978	-0.01%
2020/08/03	1	33.90	0	0.00	33.85	1	24,798	0.00%
2020/07/31	2	34.60	3	34.33	34.50	-1	24,671	0.00%
2020/07/30	1	34.20	3	34.50	34.60	-2	24,446	-0.01%
2020/07/29	0	0.00	8	33.88	33.80	-8	24,306	-0.03%
2020/07/28	15	33.92	12	33.61	33.25	3	24,304	0.01%
2020/07/27	4	33.30	5	33.27	33.25	-1	24,479	0.00%
2020/07/24	20	34.46	6	34.97	34.10	14	24,440	0.06%
2020/07/23	17	35.21	42	35.59	35.60	-25	23,976	-0.10%
2020/07/22	2	34.00	11	34.15	34.25	-9	23,476	-0.04%
2020/07/21	21	34.01	20	34.14	33.90	1	23,295	0.00%
2020/07/20	70	33.29	69	32.84	32.95	1	22,719	0.00%
2020/07/17	14	35.97	59	35.63	35.80	-45	21,717	-0.21%
2020/07/16	65	34.90	10	35.42	36.00	55	21,458	0.26%
2020/07/15	10	34.23	1	34.05	34.05	9	20,700	0.04%
2020/07/14	7	33.94	31	34.00	34.10	-24	20,543	-0.12%
2020/07/13	3	33.62	25	33.69	34.20	-22	20,361	-0.11%
2020/07/10	7	32.76	11	32.75	32.55	-4	20,175	-0.02%
2020/07/09	10	33.85	1	33.50	33.40	9	20,251	0.04%
2020/07/08	47	33.15	29	33.26	33.45	18	19,957	0.09%
2020/07/07	29	34.98	4	34.50	34.50	25	19,252	0.13%
2020/07/06	24	38.27	10	38.22	38.65	14	18,297	0.08%
2020/07/03	20	37.19	2	37.20	37.20	18	17,841	0.10%
2020/07/02	3	36.97	5	37.08	37.15	-2	17,796	-0.01%
2020/07/01	15	36.34	22	36.74	36.80	-7	17,701	-0.04%
2020/06/30	3	35.97	4	36.03	35.80	-1	17,522	-0.01%
2020/06/29	1	35.50	4	35.56	35.65	-3	17,474	-0.02%
2020/06/24	2	35.78	3.1	36.04	35.65	-1.1	17,243	-0.01%
2020/06/23	15	35.93	13.5	35.90	36.00	1.5	17,191	0.01%
2020/06/22	20	34.89	2	34.95	34.80	18	17,223	0.10%
2020/06/19	4	34.65	2	34.23	34.65	2	16,876	0.01%
2020/06/18	12	33.98	4	33.43	34.00	8	16,268	0.05%
2020/06/17	3	32.25	6	32.21	32.25	-3	15,614	-0.02%
2020/06/16	1	31.40	6	31.36	31.45	-5	15,581	-0.03%
2020/06/15	2	30.98	6	31.13	31.10	-4	15,850	-0.03%
2020/06/12	11	30.61	5	30.10	30.70	6	15,963	0.04%
2020/06/11	5	30.85	4	30.71	30.65	1	16,131	0.01%
2020/06/10	1	31.45	6	31.46	31.45	-5	16,046	-0.03%
2020/06/09	10	31.26	3	30.90	31.15	7	16,115	0.04%
2020/06/08	2	30.33	2	29.95	30.45	0	16,095	0.00%
2020/06/05	1	29.90	0	0.00	29.80	1	15,920	0.01%
2020/06/04	0	0.00	4	29.74	29.85	-4	15,885	-0.03%
2020/06/03	2	29.60	3	29.45	29.55	-1	15,994	-0.01%
2020/06/02	3	29.13	3.7	29.14	29.15	-0.7	15,975	0.00%
2020/06/01	3	28.62	8	28.92	29.00	-5	15,911	-0.03%
2020/05/29	10	28.20	2	28.40	28.60	8	15,862	0.05%
2020/05/28	0	0.00	4	28.74	28.50	-4	15,593	-0.03%
2020/05/27	0	0.00	9	28.57	28.60	-9	15,671	-0.06%
2020/05/26	0	0.00	3	28.25	28.20	-3	15,660	-0.02%
2020/05/25	1	28.00	0	0.00	28.20	1	15,661	0.01%
2020/05/22	3	28.27	1	28.20	28.40	2	15,642	0.01%
2020/05/21	2	28.30	2	28.35	28.35	0	15,516	0.00%
2020/05/19	0	0.00	7	28.11	28.30	-7	15,304	-0.05%
2020/05/18	3	27.58	1	27.45	27.55	2	15,109	0.01%
2020/05/15	1	28.10	4	28.26	28.10	-3	14,963	-0.02%
2020/05/14	0	0.00	7	27.99	27.95	-7	14,826	-0.05%
2020/05/13	1	27.65	3	27.52	27.55	-2	14,627	-0.01%
2020/05/12	1	27.50	0	0.00	27.50	1	14,527	0.01%
2020/05/11	3	27.82	0	0.00	27.80	3	14,438	0.02%
2020/05/08	3	27.47	0	0.00	27.45	3	14,348	0.02%
2020/05/07	2	27.80	0	0.00	27.70	2	14,148	0.01%
2020/05/06	0	0.00	3	27.80	27.80	-3	14,116	-0.02%
2020/05/05	0	0.00	1	27.85	27.75	-1	14,084	-0.01%
2020/05/04	1	27.45	3	27.85	27.85	-2	14,076	-0.01%
2020/04/30	4	28.11	12	28.07	28.25	-8	14,023	-0.06%
2020/04/29	6	27.67	13	27.58	27.70	-7	13,812	-0.05%
2020/04/28	1	26.60	3	26.77	26.90	-2	13,693	-0.01%
2020/04/27	2	26.40	5	26.49	26.50	-3	14,075	-0.02%
2020/04/23	2	25.75	0	0.00	26.00	2	14,093	0.01%
2020/04/22	0	0.00	6	25.13	25.55	-6	14,082	-0.04%
2020/04/21	3	25.47	11	25.75	25.30	-8	14,140	-0.06%
2020/04/17	3	26.38	0	0.00	26.05	3	13,943	0.02%
2020/04/16	4	25.99	1	26.15	26.20	3	13,857	0.02%
2020/04/15	6	26.50	8	26.38	26.50	-2	13,799	-0.01%
2020/04/14	6	26.70	6	26.90	26.70	0	13,667	0.00%
2020/04/13	1	25.60	4	25.46	25.65	-3	13,389	-0.02%
2020/04/10	6	25.23	1	25.20	25.25	5	13,364	0.04%
2020/04/09	2	25.08	0	0.00	25.05	2	13,461	0.01%
2020/04/08	5	25.14	1	25.05	25.10	4	13,400	0.03%
2020/04/07	4	25.40	0	0.00	25.20	4	13,319	0.03%
2020/04/06	3	25.03	9	25.04	25.15	-6	13,189	-0.05%
2020/04/01	10	24.44	5	24.40	24.40	5	12,942	0.04%
2020/03/31	3	24.17	9	24.23	24.50	-6	12,762	-0.05%
2020/03/30	8	23.64	3	23.65	23.85	5	12,531	0.04%
2020/03/27	8	24.02	8	23.93	23.75	0	12,401	0.00%
2020/03/26	4	24.13	5	23.97	24.00	-1	12,097	-0.01%
2020/03/24	0	0.00	6	21.09	21.10	-6	11,524	-0.05%
2020/03/23	8	19.33	0	0.00	19.20	8	11,424	0.07%
2020/03/20	8	20.07	5.3	20.49	20.40	2.7	11,436	0.02%
2020/03/19	4	19.05	5.3	19.00	18.65	-1.3	11,212	-0.01%
2020/03/18	6	20.39	0	0.00	20.10	6	10,953	0.05%
2020/03/17	6	21.27	1.3	20.96	20.80	4.7	10,800	0.04%
2020/03/16	3	22.30	3	23.05	22.15	0	10,897	0.00%
2020/03/13	12	22.05	4.1	22.33	23.00	7.9	10,808	0.07%
2020/03/12	3	23.38	3.1	23.72	23.65	-0.1	10,546	0.00%
2020/03/11	5	24.92	0	0.00	24.70	5	10,399	0.05%
2020/03/10	0	0.00	5	24.95	25.05	-5	10,345	-0.05%
2020/03/09	1	25.60	1	25.60	25.30	0	10,423	0.00%
2020/03/06	4	26.45	0	0.00	26.25	4	10,701	0.04%
2020/03/05	2	27.33	0	0.00	27.20	2	10,607	0.02%
2020/03/03	0	0.00	3	27.05	26.90	-3	10,713	-0.03%
2020/03/02	2	26.95	0	0.00	26.55	2	10,732	0.02%
2020/02/27	0	0.00	1	27.30	27.05	-1	10,841	-0.01%
2020/02/26	3	27.10	0	0.00	27.10	3	10,759	0.03%
2020/02/25	1	27.25	1	27.25	27.25	0	10,791	0.00%
2020/02/24	1	27.50	0	0.00	27.45	1	10,898	0.01%
2020/02/17	5	27.72	0	0.00	27.60	5	12,063	0.04%
2020/02/13	2	28.35	0	0.00	28.30	2	12,462	0.02%
2020/02/06	1	28.10	0	0.00	28.25	1	13,598	0.01%
2020/02/04	2	27.10	1	27.20	28.00	1	13,873	0.01%
2020/02/03	1	26.80	0	0.00	27.00	1	14,180	0.01%
2020/01/31	3	27.50	1	27.90	27.25	2	14,150	0.01%
2020/01/30	2	27.18	0	0.00	27.20	2	14,227	0.01%
2020/01/20	0	0.00	4	29.38	29.40	-4	13,968	-0.03%
2020/01/17	1	29.15	8.4	29.03	29.30	-7.4	14,035	-0.05%
2020/01/16	0	0.00	1	28.95	28.90	-1	14,048	-0.01%
2020/01/15	0	0.00	3	29.13	28.90	-3	14,243	-0.02%
2020/01/14	4	28.51	0	0.00	28.85	4	14,230	0.03%
2020/01/13	2	28.70	0	0.00	28.75	2	14,328	0.01%
2020/01/10	0	0.00	0.2	28.70	28.75	-0.2	14,387	0.00%
2020/01/03	7	28.35	1	28.30	28.30	6	14,687	0.04%
2020/01/02	4	28.49	0	0.00	28.40	4	14,707	0.03%
2019/12/31	0	0.00	1	28.35	28.35	-1	14,712	-0.01%
2019/12/30	5	28.56	3	28.65	28.60	2	14,838	0.01%
2019/12/27	0	0.00	0.2	28.80	28.90	-0.2	14,891	0.00%
2019/12/25	1	29.30	0	0.00	29.10	1	15,064	0.01%
2019/12/24	5	28.90	0.3	28.70	28.70	4.7	15,224	0.03%
2019/12/23	0.5	29.10	2	29.35	29.15	-1.5	15,260	-0.01%
2019/12/20	0	0.00	1	29.79	29.50	-1	15,401	-0.01%
2019/12/17	0	0.00	3	29.67	29.80	-3	16,488	-0.02%
2019/12/16	1	29.35	0	0.00	29.30	1	16,446	0.01%
2019/12/13	0	0.00	5	29.78	29.85	-5	16,464	-0.03%
2019/12/12	0	0.00	17	29.80	29.60	-17	16,528	-0.10%
2019/12/11	6	29.71	7	29.78	29.50	-1	16,473	-0.01%
2019/12/10	0	0.00	2.3	29.30	29.45	-2.3	16,087	-0.01%
2019/12/09	2	29.10	10	29.15	29.20	-8	16,067	-0.05%
2019/12/06	0	0.00	4	29.26	29.20	-4	16,193	-0.02%
2019/12/05	1	28.90	9	28.91	29.00	-8	16,010	-0.05%
2019/12/04	8	28.86	5	28.95	29.00	3	16,134	0.02%
2019/12/03	4	28.33	8	28.54	28.90	-4	16,043	-0.03%
2019/12/02	4	27.90	2	27.80	27.80	2	15,582	0.01%
2019/11/29	6	27.81	0.1	27.70	27.70	5.9	15,501	0.04%
2019/11/27	2	28.55	0	0.00	29.00	2	15,720	0.01%
2019/11/26	0	0.00	20	28.80	28.90	-20	15,593	-0.13%
2019/11/25	0	0.00	3	28.85	28.95	-3	15,329	-0.02%
2019/11/22	0	0.00	1	29.25	29.20	-1	15,395	-0.01%
2019/11/21	24	29.03	0	0.00	29.10	24	15,428	0.16%
2019/11/20	1	29.20	4	29.39	29.40	-3	15,357	-0.02%
2019/11/19	1	28.85	5.1	29.08	29.25	-4.1	15,375	-0.03%
2019/11/18	3	28.95	7.4	29.06	29.00	-4.4	15,283	-0.03%
2019/11/15	2	28.90	19	28.88	28.65	-17	15,348	-0.11%
2019/11/14	3	28.30	0.4	28.30	28.45	2.6	14,816	0.02%
2019/11/13	0	0.00	22	28.28	28.15	-22	14,716	-0.15%
2019/11/12	5	27.74	0	0.00	27.80	5	14,432	0.03%
2019/11/11	3	28.00	1	28.10	27.90	2	14,370	0.01%
2019/11/08	0	0.00	3	27.98	28.35	-3	14,454	-0.02%
2019/11/07	1	27.50	2	27.70	27.40	-1	14,066	-0.01%
2019/11/06	3	27.13	1	27.30	27.25	2	13,955	0.01%
2019/11/05	15	27.96	6.3	28.00	27.85	8.7	13,638	0.06%
2019/11/04	7	28.29	3	28.23	28.40	4	13,530	0.03%
2019/10/31	2	27.60	8.4	27.99	27.95	-6.4	13,405	-0.05%
2019/10/30	5	27.49	2	27.10	27.45	3	13,076	0.02%
2019/10/29	2.8	27.51	18	27.56	27.40	-15.2	13,054	-0.12%
2019/10/28	1	27.90	13	27.90	27.80	-12	12,961	-0.09%
2019/10/25	1	27.30	9	27.43	27.50	-8	12,842	-0.06%
2019/10/24	0	0.00	4	27.26	27.35	-4	12,854	-0.03%
2019/10/23	0	0.00	4.8	27.14	27.20	-4.8	12,839	-0.04%
2019/10/22	2	26.85	7	26.89	26.85	-5	12,684	-0.04%
2019/10/21	3	26.63	3.1	26.71	26.70	-0.1	12,887	0.00%
2019/10/18	0.5	26.20	0	0.00	26.35	0.5	13,179	0.00%
2019/10/17	5	26.50	7	26.49	26.50	-2	13,667	-0.01%
2019/10/16	1	26.25	12.6	26.33	26.50	-11.6	13,844	-0.08%
2019/10/15	2	26.10	1	26.15	26.20	1	13,844	0.01%
2019/10/14	0	0.00	14	26.30	26.30	-14	13,859	-0.10%
2019/10/09	1	26.25	2	26.25	26.10	-1	13,797	-0.01%
2019/10/08	1	26.20	2	26.23	26.25	-1	13,737	-0.01%
2019/10/07	0	0.00	3	26.17	26.20	-3	13,745	-0.02%
2019/10/04	0	0.00	1	26.15	26.15	-1	13,782	-0.01%
2019/10/03	0	0.00	1	25.85	25.90	-1	13,608	-0.01%
2019/10/01	0	0.00	2	25.65	25.70	-2	13,533	-0.01%
2019/09/27	3	25.30	2	25.25	25.05	1	13,417	0.01%
2019/09/26	1	26.20	0	0.00	26.00	1	13,272	0.01%
2019/09/25	1.5	26.08	0	0.00	26.20	1.5	13,181	0.01%
2019/09/24	4	26.51	16	26.34	26.10	-12	13,081	-0.09%
2019/09/23	0	0.00	17.2	25.87	26.00	-17.2	12,571	-0.14%
2019/09/20	2	25.30	7	25.30	25.20	-5	12,048	-0.04%
2019/09/19	1	25.25	2	25.25	25.15	-1	11,799	-0.01%
2019/09/18	1	25.00	2	25.10	25.15	-1	11,715	-0.01%
2019/09/17	0	0.00	8	24.87	24.90	-8	11,552	-0.07%
2019/09/16	2	24.20	1	24.45	24.50	1	11,464	0.01%
2019/09/12	3	24.65	5	24.65	24.60	-2	11,424	-0.02%
2019/09/11	1	25.00	2	25.10	24.95	-1	11,491	-0.01%
2019/09/10	0	0.00	3	25.03	25.10	-3	11,467	-0.03%
2019/09/09	1	24.90	0	0.00	25.00	1	11,287	0.01%
2019/09/06	6	25.05	7	25.00	25.00	-1	11,269	-0.01%
2019/09/02	3	24.85	1	24.80	24.80	2	11,532	0.02%
2019/08/30	1	24.60	7	24.71	24.90	-6	11,450	-0.05%
2019/08/29	0	0.00	4	24.25	24.30	-4	11,176	-0.04%
2019/08/28	0	0.00	1	24.25	24.35	-1	11,218	-0.01%
2019/08/26	0	0.00	11	24.22	24.30	-11	12,069	-0.09%
2019/08/23	2	24.50	1	24.50	24.50	1	11,948	0.01%
2019/08/22	2	24.50	7	24.56	24.55	-5	11,966	-0.04%
2019/08/21	2	24.30	3	24.30	24.35	-1	12,028	-0.01%
2019/08/20	2	24.05	12	24.03	24.25	-10	11,908	-0.08%
2019/08/19	1	23.75	3	23.67	23.70	-2	11,779	-0.02%
2019/08/16	0	0.00	7	23.71	23.60	-7	11,818	-0.06%
2019/08/14	3	23.50	1	23.50	23.55	2	11,736	0.02%
2019/08/13	2	23.25	7	23.21	23.35	-5	11,695	-0.04%
2019/08/12	0	0.00	20	22.60	22.50	-20	11,628	-0.17%
2019/08/08	1.5	22.43	2	22.45	22.40	-0.5	11,803	0.00%
2019/08/07	8	22.27	0	0.00	22.30	8	11,897	0.07%
2019/08/06	3	21.95	2	21.96	22.30	1	12,198	0.01%
2019/08/05	1	22.60	0	0.00	22.45	1	12,441	0.01%
2019/08/02	11	22.71	0	0.00	22.80	11	12,476	0.09%
2019/08/01	1	23.20	0	0.00	23.25	1	12,473	0.01%
2019/07/31	18	23.34	0	0.00	23.30	18	12,473	0.14%
2019/07/30	1	23.55	6	23.72	23.55	-5	12,454	-0.04%
2019/07/29	2	23.30	0	0.00	23.45	2	12,455	0.02%
2019/07/26	21	23.48	4	23.50	23.40	17	12,371	0.14%
2019/07/25	1	23.85	0.3	23.85	23.85	0.7	12,380	0.01%
2019/07/24	0	0.00	2	24.55	24.15	-2	12,430	-0.02%
2019/07/23	3	24.17	25	24.10	24.40	-22	12,412	-0.18%
2019/07/22	1	23.70	4	23.75	23.70	-3	12,132	-0.02%
2019/07/19	42	25.37	7	25.39	25.30	35	11,735	0.30%
2019/07/18	9	25.10	2	25.10	25.10	7	11,203	0.06%
2019/07/17	0	0.00	1.1	24.91	25.00	-1.1	11,151	-0.01%
2019/07/16	2	25.10	31	25.07	25.15	-29	11,174	-0.26%
2019/07/15	4	25.09	4	25.15	25.05	0	11,285	0.00%
2019/07/12	1	25.05	1	25.15	25.05	0	11,573	0.00%
2019/07/11	0	0.00	14	24.94	24.90	-14	11,869	-0.12%
2019/07/10	1	24.60	12	24.73	24.75	-11	12,204	-0.09%
2019/07/09	0	0.00	19	24.35	24.35	-19	12,318	-0.15%
2019/07/08	30	24.50	2	24.48	24.50	28	12,482	0.22%
2019/07/03	1	24.20	1	24.05	24.15	0	13,292	0.00%
2019/07/02	1	24.15	0	0.00	24.15	1	13,840	0.01%
2019/07/01	0	0.00	1	24.40	24.30	-1	14,354	-0.01%
2019/06/28	1	24.00	0	0.00	24.20	1	14,718	0.01%
2019/06/27	0	0.00	0.1	24.15	24.30	-0.1	14,990	0.00%
2019/06/25	0	0.00	28	23.95	23.90	-28	15,637	-0.18%
2019/06/24	1	24.00	1	24.00	24.00	0	17,063	0.00%
2019/06/21	3	24.00	1	24.05	23.95	2	18,037	0.01%
2019/06/20	0	0.00	15	24.07	23.95	-15	18,336	-0.08%
2019/06/19	20	24.04	20	23.79	24.05	0	18,417	0.00%
2019/06/18	0	0.00	10	23.70	23.80	-10	18,355	-0.05%
2019/06/17	1	23.80	0	0.00	23.60	1	18,325	0.01%
2019/06/14	1	23.65	0	0.00	23.75	1	18,554	0.01%
2019/06/13	0	0.00	0.2	23.75	23.75	-0.2	18,569	0.00%
2019/06/12	1	23.90	0	0.00	23.90	1	18,891	0.01%
2019/06/11	1	23.85	1	23.75	23.80	0	18,974	0.00%
2019/06/10	0	0.00	37	23.88	24.10	-37	18,880	-0.20%
2019/06/04	0	0.00	1	22.30	22.45	-1	18,383	-0.01%
2019/06/03	5	22.30	2	22.10	22.15	3	18,382	0.02%
2019/05/31	20	22.38	0	0.00	22.50	20	18,145	0.11%
2019/05/29	0	0.00	3	23.20	23.10	-3	17,420	-0.02%
2019/05/28	0	0.00	1	23.50	23.80	-1	17,369	-0.01%
2019/05/24	5	23.00	141	23.25	22.95	-136	17,216	-0.79%	大賣/鉅額交易
2019/05/23	1	22.75	5	22.80	23.10	-4	17,142	-0.02%
2019/05/22	1	22.75	1	22.95	22.95	0	17,059	0.00%
2019/05/21	2	23.13	0	0.00	22.95	2	17,077	0.01%
2019/05/17	3.5	22.70	0	0.00	22.55	3.5	16,891	0.02%
2019/05/16	0	0.00	0.1	23.05	23.00	-0.1	16,731	0.00%
2019/05/15	1	23.20	3	23.52	23.50	-2	16,585	-0.01%
2019/05/14	6	22.57	2	22.83	23.20	4	16,539	0.02%
2019/05/13	13	23.38	5	23.26	23.05	8	16,265	0.05%
2019/05/10	0	0.00	0.2	24.55	24.55	-0.2	15,941	0.00%
2019/05/09	2	24.85	7	24.59	24.55	-5	15,889	-0.03%
2019/05/08	5	25.10	0	0.00	25.45	5	15,766	0.03%
2019/05/07	1	25.00	1	25.20	25.50	0	15,905	0.00%
2019/05/06	0	0.00	1.1	24.90	24.90	-1.1	16,503	-0.01%
2019/05/03	1	25.55	3	25.62	25.65	-2	16,426	-0.01%
2019/05/02	3	25.53	17	25.59	25.55	-14	16,404	-0.09%
2019/04/30	5	25.50	5.3	25.31	25.60	-0.3	16,271	0.00%
2019/04/29	5	24.92	0.1	24.90	24.95	4.9	16,103	0.03%
2019/04/26	0	0.00	3	25.10	25.25	-3	16,098	-0.02%
2019/04/24	2	25.08	0	0.00	25.25	2	16,042	0.01%
2019/04/23	1	25.00	10	24.96	25.25	-9	16,059	-0.06%
2019/04/22	0	0.00	17	25.30	25.15	-17	15,843	-0.11%
2019/04/19	5	25.34	3	25.50	25.35	2	15,637	0.01%
2019/04/18	0	0.00	21	25.85	25.70	-21	15,442	-0.14%
2019/04/17	4.9	26.04	38	26.20	25.75	-33.1	15,131	-0.22%
2019/04/16	7	25.86	309	26.00	26.00	-302	14,747	-2.05%	大賣/鉅額交易
2019/04/15	2	25.45	3	25.42	25.45	-1	14,327	-0.01%
2019/04/12	6	25.18	3	25.30	25.20	3	14,136	0.02%
2019/04/11	11	25.24	1	25.40	25.25	10	13,960	0.07%
2019/04/10	1	25.10	5	25.09	25.15	-4	13,627	-0.03%
2019/04/09	1	24.95	58	25.01	24.90	-57	13,305	-0.43%
2019/04/08	23	25.08	6.5	25.05	25.10	16.5	12,986	0.13%
2019/04/03	9	24.62	31	24.65	24.60	-22	12,377	-0.18%
2019/04/02	13	24.06	9	24.08	24.15	4	11,849	0.03%
2019/04/01	4	23.85	1	24.00	23.95	3	11,455	0.03%
2019/03/29	1	23.75	0	0.00	23.70	1	11,079	0.01%
2019/03/28	1	23.65	17.4	23.71	23.75	-16.4	10,799	-0.15%
2019/03/27	7	23.78	5	23.91	23.75	2	10,385	0.02%
2019/03/26	5	22.98	17	22.72	22.95	-12	8,924	-0.13%
2019/03/25	5	22.29	10.1	21.72	22.25	-5.1	7,985	-0.06%
2019/03/22	1	21.65	10	21.64	21.75	-9	7,552	-0.12%
2019/03/19	5	21.41	21	21.34	21.40	-16	7,288	-0.22%
2019/03/18	0	0.00	5.1	20.86	21.10	-5.1	7,127	-0.07%
2019/03/15	1	20.95	8	21.10	20.70	-7	7,122	-0.10%
2019/03/14	25	21.36	12	21.34	21.20	13	6,784	0.19%
2019/03/13	0	0.00	20	21.00	21.00	-20	6,751	-0.30%
2019/03/12	0	0.00	11	20.85	20.95	-11	6,778	-0.16%
2019/03/08	46	20.72	0	0.00	20.65	46	6,954	0.66%
2019/03/07	16	21.03	0	0.00	21.00	16	6,980	0.23%
2019/03/06	9	21.18	0	0.00	21.20	9	6,975	0.13%
2019/03/05	0	0.00	1	21.20	21.20	-1	7,029	-0.01%
2019/03/04	2	21.15	0.3	21.30	21.25	1.7	7,118	0.02%
2019/02/27	0.5	21.35	5	21.32	21.35	-4.5	7,021	-0.06%
2019/02/26	5	21.30	5	21.40	21.30	0	6,949	0.00%
2019/02/25	0	0.00	1	21.25	21.40	-1	6,886	-0.01%
2019/02/22	6	21.19	0	0.00	21.30	6	6,911	0.09%
2019/02/21	4	21.23	0	0.00	21.15	4	6,981	0.06%
2019/02/19	0.4	21.15	0	0.00	21.15	0.4	7,018	0.01%
2019/02/15	3	21.05	3	21.05	21.00	0	7,222	0.00%
2019/02/14	2	21.03	0	0.00	21.00	2	7,261	0.03%
2019/02/13	0.6	21.15	4	21.30	21.15	-3.4	7,309	-0.05%
2019/02/12	2.4	21.15	1	21.25	21.10	1.4	7,220	0.02%
2019/02/11	5	21.21	0	0.00	21.30	5	7,158	0.07%
2019/01/30	0	0.00	20	21.10	21.10	-20	7,106	-0.28%
2019/01/29	1	20.90	0	0.00	21.00	1	7,104	0.01%
2019/01/28	4	21.10	5	21.36	21.30	-1	7,115	-0.01%
2019/01/25	4	21.00	29	21.08	21.30	-25	7,064	-0.35%
2019/01/24	0	0.00	37	20.12	20.50	-37	6,412	-0.58%
2019/01/22	0	0.00	9	20.00	20.00	-9	6,447	-0.14%
2019/01/21	0	0.00	1	20.05	20.00	-1	6,511	-0.02%
2019/01/18	0	0.00	1	19.95	20.10	-1	6,609	-0.02%
2019/01/16	1.8	19.73	1	19.75	19.75	0.8	6,767	0.01%
2019/01/15	0	0.00	6.8	19.62	19.70	-6.8	6,793	-0.10%
2019/01/14	1	19.35	0	0.00	19.40	1	6,741	0.01%
2019/01/11	1	19.35	1	19.30	19.35	0	6,793	0.00%
2019/01/09	0	0.00	10	19.35	19.40	-10	6,802	-0.15%
2019/01/04	1	18.85	0	0.00	18.75	1	7,115	0.01%
2018/12/27	0	0.00	1	19.05	18.95	-1	8,246	-0.01%
2018/12/24	0	0.00	2	19.03	19.25	-2	8,467	-0.02%
2018/12/21	1	18.60	0	0.00	18.60	1	8,569	0.01%
2018/12/20	1	18.65	0	0.00	18.75	1	8,538	0.01%
2018/12/19	1	18.80	0	0.00	18.80	1	8,549	0.01%
2018/12/18	2	18.78	0	0.00	18.75	2	8,614	0.02%
2018/12/13	6	19.14	1	19.10	19.25	5	8,785	0.06%
2018/12/12	0	0.00	1	18.85	19.10	-1	9,116	-0.01%
2018/12/11	4	18.64	0	0.00	18.60	4	9,268	0.04%
2018/12/10	0	0.00	1	18.85	18.85	-1	9,419	-0.01%
2018/12/07	4	19.10	0	0.00	19.10	4	9,415	0.04%
2018/12/06	2	19.53	4	19.50	19.00	-2	9,480	-0.02%
2018/12/05	13	19.77	0	0.00	19.70	13	9,434	0.14%
2018/12/04	1	20.05	1	20.10	20.15	0	9,642	0.00%
2018/12/03	0	0.00	6	20.02	20.10	-6	9,660	-0.06%
2018/11/30	2	19.65	0	0.00	19.55	2	9,500	0.02%
2018/11/29	2	19.50	0	0.00	19.55	2	9,462	0.02%
2018/11/27	0	0.00	1	19.35	19.45	-1	9,359	-0.01%
2018/11/21	1	18.85	0	0.00	18.80	1	9,487	0.01%
2018/11/20	1	19.15	0	0.00	19.15	1	9,480	0.01%
2018/11/19	0	0.00	2	19.65	19.70	-2	9,441	-0.02%
2018/11/16	0	0.00	1	19.35	19.35	-1	9,402	-0.01%
2018/11/15	0	0.00	2	19.03	19.30	-2	9,380	-0.02%
2018/11/14	46	18.50	0	0.00	18.55	46	9,240	0.50%
2018/11/12	1	18.95	4	19.01	19.05	-3	9,272	-0.03%
2018/11/09	1	18.60	0	0.00	18.65	1	9,244	0.01%
2018/11/07	0	0.00	3	18.68	18.85	-3	9,384	-0.03%
2018/11/02	2	18.40	1	18.60	18.55	1	9,374	0.01%
2018/11/01	1	18.60	0	0.00	19.00	1	9,231	0.01%
2018/10/31	0	0.00	16	18.53	18.90	-16	9,220	-0.17%
2018/10/26	0	0.00	4	18.06	18.20	-4	9,224	-0.04%
2018/10/25	0	0.00	1	17.80	17.80	-1	9,478	-0.01%
2018/10/24	5	17.76	0.1	17.85	17.85	4.9	9,787	0.05%
2018/10/22	3	17.65	0	0.00	17.50	3	10,013	0.03%
2018/10/19	6	17.38	0	0.00	17.55	6	10,149	0.06%
2018/10/17	1	17.75	0	0.00	17.55	1	10,214	0.01%
2018/10/16	10	17.65	0	0.00	17.50	10	10,373	0.10%
2018/10/12	1	17.70	0	0.00	17.90	1	10,633	0.01%
2018/10/11	7	17.16	46	17.04	17.00	-39	10,687	-0.36%
2018/10/09	2	18.23	0	0.00	18.20	2	10,898	0.02%
2018/10/08	3	18.20	3	18.20	18.25	0	10,918	0.00%
2018/10/05	32	18.88	4	18.76	18.65	28	10,818	0.26%
2018/10/04	1	19.50	0	0.00	19.50	1	10,568	0.01%
2018/10/02	3	19.87	0	0.00	19.85	3	10,591	0.03%
2018/10/01	1	19.90	0	0.00	19.90	1	10,760	0.01%
2018/09/28	0	0.00	1	20.00	19.90	-1	10,955	-0.01%
2018/09/27	0	0.00	1	19.90	19.95	-1	11,632	-0.01%
2018/09/26	2	19.93	0	0.00	19.85	2	11,740	0.02%
2018/09/25	2	19.78	1	19.90	19.95	1	11,850	0.01%
2018/09/21	1	19.75	0	0.00	19.85	1	11,892	0.01%
2018/09/20	3	19.70	0	0.00	19.70	3	11,897	0.03%
2018/09/19	2	19.80	0	0.00	19.75	2	12,040	0.02%
2018/09/18	9	19.69	0	0.00	19.55	9	12,009	0.07%
2018/09/17	5	20.14	3	20.17	20.10	2	11,833	0.02%
2018/09/14	2	20.08	1	20.25	20.50	1	11,705	0.01%
2018/09/13	0	0.00	3.1	20.39	20.40	-3.1	11,559	-0.03%
2018/09/12	14	20.26	0	0.00	20.20	14	11,603	0.12%
2018/09/11	1	20.45	2	20.48	20.50	-1	11,681	-0.01%
2018/09/10	6	20.33	2	20.45	20.20	4	11,925	0.03%
2018/09/07	3	21.20	0	0.00	21.20	3	11,970	0.03%
2018/08/31	1	21.50	4	21.75	21.75	-3	12,387	-0.02%
2018/08/29	0	0.00	2.1	21.66	21.70	-2.1	12,476	-0.02%
2018/08/28	0	0.00	2	21.48	21.45	-2	12,600	-0.02%
2018/08/24	7	21.29	0	0.00	21.30	7	12,975	0.05%
2018/08/22	5	21.30	0	0.00	21.35	5	13,642	0.04%
2018/08/21	1	21.25	0	0.00	21.40	1	13,769	0.01%
2018/08/20	2	21.35	12	21.29	21.20	-10	13,840	-0.07%
2018/08/17	26	21.40	0	0.00	21.20	26	13,924	0.19%
2018/08/15	0	0.00	4	21.75	21.55	-4	14,117	-0.03%
2018/08/14	25	21.80	9	21.65	21.65	16	14,316	0.11%
2018/08/13	7	21.97	0	0.00	21.85	7	14,557	0.05%
2018/08/10	0	0.00	2	22.30	22.40	-2	14,547	-0.01%
2018/08/07	6	22.38	0	0.00	22.40	6	15,364	0.04%
2018/08/06	0	0.00	2	22.40	22.45	-2	15,582	-0.01%
2018/08/03	3	22.20	4	22.30	22.30	-1	15,806	-0.01%
2018/08/02	1	22.20	1	22.15	22.10	0	16,078	0.00%
2018/08/01	10	22.15	0	0.00	22.35	10	16,048	0.06%
2018/07/31	2	23.70	5.1	23.61	23.65	-3.1	15,791	-0.02%
2018/07/30	0	0.00	1.3	23.40	23.40	-1.3	15,655	-0.01%
2018/07/27	0	0.00	1	23.40	23.35	-1	15,678	-0.01%
2018/07/25	2	23.05	0	0.00	23.05	2	15,648	0.01%
2018/07/24	0	0.00	1	23.20	23.20	-1	15,722	-0.01%
2018/07/23	5	22.97	2	23.05	22.90	3	15,822	0.02%
2018/07/20	5	23.48	0	0.00	23.25	5	15,862	0.03%
2018/07/19	5	23.60	0	0.00	23.55	5	16,044	0.03%
2018/07/18	2	23.70	1	23.75	23.70	1	15,892	0.01%
2018/07/17	0	0.00	13.1	23.40	23.80	-13.1	15,644	-0.08%
2018/07/16	8	22.66	1	22.65	22.70	7	15,094	0.05%
2018/07/13	0	0.00	3	22.25	22.35	-3	15,059	-0.02%
2018/07/12	1	21.80	0	0.00	21.80	1	15,147	0.01%
2018/07/11	1	21.80	1	21.70	21.80	0	15,255	0.00%
2018/07/10	2	22.00	1	22.05	22.00	1	15,253	0.01%
2018/07/06	2	21.50	11	21.75	21.70	-9	15,456	-0.06%
2018/07/05	9	21.74	1	21.70	21.70	8	15,376	0.05%
2018/07/04	6	22.18	1	22.10	22.20	5	14,874	0.03%
2018/07/03	2	22.28	0	0.00	22.25	2	15,032	0.01%
2018/07/02	3	22.57	0	0.00	22.40	3	15,382	0.02%
2018/06/29	1	22.35	0	0.00	22.65	1	15,496	0.01%
2018/06/28	3	22.30	1	22.35	22.40	2	15,465	0.01%
2018/06/27	1	22.40	0	0.00	22.40	1	15,426	0.01%
2018/06/26	6	22.50	5	22.40	22.40	1	15,570	0.01%
2018/06/25	4	22.75	0	0.00	22.70	4	15,507	0.03%
2018/06/22	1	22.80	10	22.75	22.75	-9	15,831	-0.06%
2018/06/21	0	0.00	0.2	23.00	22.85	-0.2	16,043	0.00%
2018/06/20	16	22.81	1	22.95	23.00	15	16,519	0.09%
2018/06/19	3	22.88	0	0.00	22.85	3	16,672	0.02%
2018/06/15	13	23.26	0	0.00	23.20	13	16,733	0.08%
2018/06/13	15	23.40	0	0.00	23.35	15	17,619	0.09%
2018/06/12	5	23.36	0	0.00	23.30	5	18,671	0.03%
2018/06/11	0.1	23.55	14.1	23.46	23.55	-14	20,223	-0.07%
2018/06/07	0	0.00	3	23.40	23.45	-3	22,369	-0.01%
2018/06/06	1.3	23.41	6	23.44	23.45	-4.7	23,533	-0.02%
2018/06/05	1	23.30	0	0.00	23.30	1	24,055	0.00%
2018/06/04	7	23.28	15	23.45	23.55	-8	24,033	-0.03%
2018/06/01	7	22.96	1	23.10	23.05	6	23,845	0.03%
2018/05/31	2	22.88	1	22.95	22.55	1	23,872	0.00%
2018/05/30	47.4	22.89	0	0.00	22.80	47.4	23,589	0.20%
2018/05/29	4	23.23	3	23.15	23.15	1	23,434	0.00%
2018/05/28	4	23.33	2	23.35	23.35	2	23,602	0.01%
2018/05/24	1	23.15	0	0.00	23.20	1	23,928	0.00%
2018/05/23	2	23.20	1	23.20	23.20	1	24,156	0.00%
2018/05/22	11	23.64	0.4	23.50	23.50	10.6	24,376	0.04%
2018/05/21	5	23.55	10	23.40	23.40	-5	24,612	-0.02%
2018/05/18	11	23.01	3	23.10	23.00	8	24,392	0.03%
2018/05/17	17	23.11	0	0.00	23.10	17	24,439	0.07%
2018/05/16	14	23.12	0	0.00	23.10	14	24,409	0.06%
2018/05/15	1	23.30	1	23.30	23.15	0	24,301	0.00%
2018/05/14	1	23.35	2.9	23.60	23.65	-1.9	24,389	-0.01%
2018/05/11	3	23.28	0	0.00	23.15	3	24,251	0.01%
2018/05/10	2	23.40	0	0.00	23.45	2	24,106	0.01%
2018/05/09	0.5	23.80	6	23.85	23.70	-5.5	23,902	-0.02%
2018/05/08	1	23.80	0	0.00	23.85	1	23,948	0.00%
2018/05/07	0	0.00	7	23.52	24.20	-7	23,954	-0.03%
2018/05/04	3	23.60	0	0.00	23.40	3	23,702	0.01%
2018/05/03	0	0.00	1	23.90	23.80	-1	23,644	0.00%
2018/04/27	42	23.40	0	0.00	23.65	42	24,545	0.17%
2018/04/26	0	0.00	2	23.70	23.60	-2	24,717	-0.01%
2018/04/24	10	23.70	0	0.00	23.70	10	24,487	0.04%
2018/04/23	6	23.98	1	23.95	24.10	5	24,541	0.02%
2018/04/20	2	23.88	0	0.00	23.90	2	24,556	0.01%
2018/04/19	0	0.00	1	24.00	24.25	-1	24,474	0.00%
2018/04/17	0	0.00	2	23.60	24.25	-2	24,596	-0.01%
2018/04/16	1	23.75	3	23.88	23.70	-2	24,490	-0.01%
2018/04/13	0	0.00	2	23.80	23.80	-2	24,455	-0.01%
2018/04/12	10	24.10	0.1	24.10	24.10	9.9	24,326	0.04%
2018/04/11	5	23.90	0	0.00	23.95	5	24,117	0.02%
2018/04/10	0	0.00	1	23.95	23.70	-1	24,125	0.00%
2018/04/09	2	23.83	0	0.00	23.70	2	24,069	0.01%
2018/04/03	2	24.05	1	24.20	24.00	1	23,986	0.00%
2018/04/02	2	24.48	0	0.00	24.55	2	23,704	0.01%
2018/03/30	2	25.05	2	25.25	25.05	0	23,678	0.00%
2018/03/29	0	0.00	1	25.10	24.95	-1	24,073	0.00%
2018/03/28	13	25.33	0	0.00	25.30	13	24,078	0.05%
2018/03/27	1	25.80	37	25.76	25.70	-36	24,099	-0.15%
2018/03/26	2	24.90	3	24.65	25.30	-1	23,784	0.00%
2018/03/23	40	25.03	10	25.00	24.85	30	23,601	0.13%
2018/03/22	2	25.85	0	0.00	25.65	2	23,300	0.01%
2018/03/21	10	26.31	12	26.14	26.10	-2	23,131	-0.01%
2018/03/20	7	25.69	1	25.45	26.10	6	22,992	0.03%
2018/03/19	58	25.68	0	0.00	25.45	58	22,381	0.26%
2018/03/16	68	25.75	122	26.24	25.60	-54	21,994	-0.25%	大賣/
2018/03/15	14	25.87	55	26.26	26.50	-41	20,982	-0.20%
2018/03/14	24	27.23	38.2	28.02	26.95	-14.2	19,735	-0.07%
2018/03/13	17	27.30	24	27.37	27.35	-7	18,270	-0.04%
2018/03/12	20	27.34	35	27.39	27.35	-15	18,033	-0.08%
2018/03/09	15	25.48	74	25.48	25.40	-59	17,233	-0.34%
2018/03/08	2	24.73	1	24.70	24.65	1	16,926	0.01%
2018/03/07	4	24.70	102	24.75	24.65	-98	17,100	-0.57%	大賣/
2018/03/06	1	24.80	10	25.00	24.70	-9	17,400	-0.05%
2018/03/05	0	0.00	6	24.65	24.85	-6	17,663	-0.03%
2018/03/02	1	24.50	0	0.00	24.70	1	17,879	0.01%
2018/03/01	2	24.30	5	24.76	24.90	-3	18,081	-0.02%
2018/02/27	2	24.50	2	24.60	24.50	0	18,127	0.00%
2018/02/26	2	24.60	0	0.00	24.30	2	17,819	0.01%
2018/02/22	6	24.29	1	24.55	24.50	5	18,108	0.03%
2018/02/21	4	24.36	5	24.17	24.40	-1	17,949	-0.01%
2018/02/12	5	22.93	3	22.90	22.90	2	17,734	0.01%
2018/02/09	12	22.73	15	22.54	22.70	-3	17,712	-0.02%
2018/02/08	2	23.03	0	0.00	23.00	2	17,831	0.01%
2018/02/07	3	22.93	6	23.10	23.15	-3	18,124	-0.02%
2018/02/06	7	22.56	25	22.46	22.35	-18	18,107	-0.10%
2018/02/05	7	23.73	0	0.00	23.80	7	17,883	0.04%
2018/02/02	0	0.00	1	24.25	24.20	-1	17,896	-0.01%
2018/01/31	3	24.15	0	0.00	24.50	3	18,379	0.02%
2018/01/29	0	0.00	10	24.20	24.30	-10	18,460	-0.05%
2018/01/26	4	24.35	0	0.00	24.40	4	18,949	0.02%
2018/01/25	8	24.79	1	24.75	24.60	7	19,017	0.04%
2018/01/24	1.4	25.10	1.4	25.10	25.10	0	18,883	0.00%
2018/01/23	22	24.84	8	24.61	24.90	14	18,534	0.08%
2018/01/22	12	24.11	27	24.21	24.30	-15	17,952	-0.08%
2018/01/19	1	23.75	1	23.80	23.80	0	17,668	0.00%
2018/01/18	4	23.85	1	23.90	23.75	3	17,594	0.02%
2018/01/17	3	23.82	0	0.00	23.90	3	17,577	0.02%
2018/01/16	6	23.86	1	23.80	23.85	5	18,041	0.03%
2018/01/15	4.4	23.89	10	24.01	23.95	-5.6	18,096	-0.03%
2018/01/12	1	23.90	19	23.95	23.90	-18	18,147	-0.10%
2018/01/11	3	23.40	1	23.40	23.45	2	17,943	0.01%
2018/01/10	6	23.38	0	0.00	23.30	6	18,097	0.03%
2018/01/09	0	0.00	1	23.55	23.55	-1	18,319	-0.01%
2018/01/08	10	23.55	2	23.60	23.55	8	18,700	0.04%
2018/01/04	2	23.35	0	0.00	23.45	2	18,936	0.01%
2018/01/03	4	23.56	0	0.00	23.60	4	19,036	0.02%
2018/01/02	3	23.78	0	0.00	23.80	3	18,881	0.02%