緯創 (3231)-國票-中正券商分點個股進出

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
▼2.5
漲幅
-2.15%
成交量
25,247張
產業
上市電腦週邊類股
2663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－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正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
2024/12/11	10	114.05	0.2	115.00	114.00	9.8	36,738	0.03%
2024/12/10	2	115.75	2	115.50	116.50	0	36,454	0.00%
2024/12/09	1.1	118.00	0	0.00	118.50	1.1	36,365	0.00%
2024/12/06	4	120.25	11	119.86	119.00	-7	36,373	-0.02%
2024/12/05	0	0.00	0	116.50	117.00	0	35,779	0.00%
2024/12/04	0	0.00	8	115.25	116.00	-8	35,577	-0.02%
2024/12/03	3	115.17	2	115.75	115.00	1	35,868	0.00%
2024/12/02	1	114.50	7	114.50	114.00	-6	35,895	-0.02%
2024/11/29	0	0.00	1	114.50	113.50	-1	35,910	0.00%
2024/11/28	9	113.00	1	114.50	113.50	8	35,785	0.02%
2024/11/27	14.1	115.25	25	113.86	112.50	-10.9	35,500	-0.03%
2024/11/26	8	120.63	0	121.00	120.00	8	34,608	0.02%
2024/11/25	16	124.34	22	124.93	124.50	-6	33,819	-0.02%
2024/11/22	8	117.94	3	119.83	118.50	5	32,397	0.02%
2024/11/21	1	115.00	4	113.63	114.00	-3	31,732	-0.01%
2024/11/20	5.2	115.60	1	115.00	114.00	4.2	31,615	0.01%
2024/11/19	6	114.00	0	0.00	114.00	6	31,596	0.02%
2024/11/18	5	115.50	2.2	113.59	113.50	2.8	31,349	0.01%
2024/11/15	7.1	117.22	15.1	115.93	117.50	-8	31,150	-0.03%
2024/11/14	7.1	119.51	2	119.00	118.50	5.1	30,745	0.02%
2024/11/13	3	120.33	10.1	121.70	121.00	-7.1	30,475	-0.02%
2024/11/12	11.2	118.04	6.2	118.27	117.00	5	30,183	0.02%
2024/11/11	3	123.33	14	122.89	122.00	-11	29,655	-0.04%
2024/11/08	9.2	123.93	25	122.98	123.50	-15.8	29,370	-0.05%
2024/11/07	4	119.88	8	119.75	120.00	-4	28,547	-0.01%
2024/11/06	7	119.57	8	120.06	119.50	-1	28,796	0.00%
2024/11/05	4.1	118.12	14.1	118.89	118.50	-10	28,439	-0.04%
2024/11/04	5	115.90	4.2	115.38	116.00	0.8	28,011	0.00%
2024/11/01	3.1	114.50	22	115.30	115.00	-18.9	28,187	-0.07%
2024/10/29	1	111.00	4	111.38	112.50	-3	27,735	-0.01%
2024/10/28	1	116.00	5	113.20	113.50	-4	27,542	-0.01%
2024/10/25	108	114.94	118.2	114.50	115.00	-10.2	27,239	-0.04%	大買/大賣/
2024/10/24	0	0.00	13	110.23	109.50	-13	26,376	-0.05%
2024/10/23	3	112.67	2	113.00	113.00	1	26,721	0.00%
2024/10/22	2.1	112.03	15	112.47	113.00	-12.9	26,755	-0.05%
2024/10/21	0	0.00	21	110.24	110.50	-21	27,018	-0.08%
2024/10/18	8	111.56	4	110.13	109.00	4	27,339	0.01%
2024/10/17	1.1	110.45	0	0.00	110.50	1.1	27,399	0.00%
2024/10/16	2	109.25	9	109.22	109.50	-7	27,866	-0.03%
2024/10/15	2	110.25	6	108.67	109.00	-4	29,121	-0.01%
2024/10/14	1	108.50	0	0.00	109.00	1	28,667	0.00%
2024/10/11	12	108.21	4	108.38	108.50	8	28,646	0.03%
2024/10/09	7	104.79	6	105.00	105.00	1	28,124	0.00%
2024/09/30	0	0.00	2	102.00	101.00	-2	28,879	-0.01%
2024/09/27	0	0.00	1	105.00	104.00	-1	29,093	0.00%
2024/09/26	2	104.00	1	104.00	103.50	1	29,197	0.00%
2024/09/25	12	104.96	8	104.56	104.50	4	29,183	0.01%
2024/09/23	5	101.50	0	0.00	101.50	5	29,171	0.02%
2024/09/20	7	101.86	1.1	101.14	101.00	5.9	29,568	0.02%
2024/09/19	1.3	102.12	3.1	101.52	102.50	-1.8	29,779	-0.01%
2024/09/18	0.1	101.50	2	103.00	101.50	-2	30,551	-0.01%
2024/09/16	0	102.00	3	102.33	103.00	-3	31,242	-0.01%
2024/09/13	1	101.00	1	100.50	101.00	0	31,580	0.00%
2024/09/12	5	98.26	6	99.05	99.30	-1	32,844	0.00%
2024/09/11	1	95.20	0	0.00	94.50	1	32,799	0.00%
2024/09/10	1	94.30	1	96.40	94.30	0	33,103	0.00%
2024/09/09	1	96.80	0	0.00	96.80	1	33,449	0.00%
2024/09/06	5	97.96	29	96.65	98.00	-24	33,719	-0.07%
2024/09/05	0	95.55	0	95.70	94.00	0	34,682	0.00%
2024/09/04	30	94.83	0	0.00	94.00	30	35,347	0.08%
2024/09/03	1	99.60	0	0.00	99.10	1	35,860	0.00%
2024/09/02	0	0.00	1	101.00	100.00	-1	35,974	0.00%
2024/08/30	1	102.50	1	102.00	101.50	0	36,197	0.00%
2024/08/28	1	103.00	11	102.59	103.50	-10	37,023	-0.03%
2024/08/27	2.1	101.00	0	0.00	101.50	2.1	37,874	0.01%
2024/08/26	6	102.75	3	101.83	101.50	3	38,434	0.01%
2024/08/23	3	101.33	2.1	102.43	102.50	0.9	39,125	0.00%
2024/08/21	2	101.00	1	102.00	101.50	1	41,957	0.00%
2024/08/20	11	101.55	2	101.00	101.00	9	42,165	0.02%
2024/08/19	1	100.50	1	100.50	100.50	0	42,549	0.00%
2024/08/16	0	0.00	21	102.02	102.50	-21	42,855	-0.05%
2024/08/15	2	102.50	0	0.00	101.50	2	43,009	0.00%
2024/08/14	3	103.17	6	102.75	103.50	-3	43,432	-0.01%
2024/08/13	2	102.99	15	101.50	102.00	-13	43,335	-0.03%
2024/08/12	13	100.78	5	102.00	102.50	8	44,124	0.02%
2024/08/09	12	98.88	11	98.25	97.30	1	45,161	0.00%
2024/08/08	5	94.50	0	0.00	94.80	5	44,849	0.01%
2024/08/07	6	95.20	4	96.20	97.50	2	44,786	0.00%
2024/08/06	9	87.79	61.3	86.72	88.70	-52.3	44,523	-0.12%
2024/08/05	28	87.74	38.1	88.50	86.70	-10.1	44,716	-0.02%
2024/08/02	2.1	96.98	0	0.00	96.30	2.1	44,569	0.00%
2024/08/01	3	98.87	2	98.90	100.00	1	44,480	0.00%
2024/07/31	21	98.14	1	96.70	96.80	20	44,678	0.04%
2024/07/30	9	96.31	5	95.74	97.00	4	45,201	0.01%
2024/07/29	2	96.85	1	95.10	95.00	1	45,518	0.00%
2024/07/26	12	96.94	1	96.70	97.00	11	45,359	0.02%
2024/07/23	1	102.49	3	100.83	101.00	-2	45,242	0.00%
2024/07/22	8	101.31	28.3	102.29	100.50	-20.3	45,489	-0.04%
2024/07/19	5	106.00	1	106.00	105.50	4	45,188	0.01%
2024/07/18	15.1	107.14	1	107.00	107.00	14.1	46,044	0.03%
2024/07/17	21.2	111.05	9	110.61	109.00	12.2	45,963	0.03%
2024/07/16	43	112.30	11.2	112.51	113.50	31.8	46,365	0.07%
2024/07/15	3	107.00	0	0.00	106.50	3	45,978	0.01%
2024/07/12	3	106.50	1	106.50	106.00	2	46,614	0.00%
2024/07/11	2	107.75	6	108.50	108.00	-4	47,440	-0.01%
2024/07/10	27	108.94	11.2	108.46	108.00	15.8	48,662	0.03%
2024/07/09	6	109.75	13	111.62	108.50	-7	49,136	-0.01%
2024/07/08	13	110.73	4	110.38	111.00	9	49,305	0.02%
2024/07/05	1	109.00	0	0.00	109.00	1	49,818	0.00%
2024/07/04	11.1	110.45	2	109.00	109.00	9.1	50,777	0.02%
2024/07/03	10	108.85	10	107.50	109.50	0	52,767	0.00%
2024/07/02	1	107.00	1	107.50	107.50	0	54,469	0.00%
2024/07/01	6	106.50	1.3	106.89	107.50	4.7	57,342	0.01%
2024/06/28	0	0.00	2.2	107.02	106.00	-2.2	58,384	0.00%
2024/06/27	2	107.00	5	106.50	106.50	-3	59,928	-0.01%
2024/06/26	5.4	107.20	4	107.50	107.00	1.4	63,513	0.00%
2024/06/25	4	105.75	2	106.75	108.00	2	63,782	0.00%
2024/06/24	9	111.56	12	112.50	110.00	-3	63,782	0.00%
2024/06/21	2	111.75	16	113.16	113.00	-14	64,517	-0.02%
2024/06/20	28	111.54	0	0.00	111.50	28	64,328	0.04%
2024/06/19	17	110.91	29	110.76	111.00	-12	65,086	-0.02%
2024/06/18	5	107.00	2.5	106.80	107.00	2.5	64,185	0.00%
2024/06/17	5	107.20	5	106.90	106.50	0	65,550	0.00%
2024/06/14	3	107.67	3	107.50	108.50	0	66,922	0.00%
2024/06/13	2.1	108.71	3.1	108.02	108.50	-1	67,262	0.00%
2024/06/12	7.2	105.70	22	105.07	106.50	-14.8	68,069	-0.02%
2024/06/11	7.1	108.94	4.1	108.49	107.50	3.1	67,856	0.00%
2024/06/07	8.4	109.88	5.4	109.52	109.50	3.1	69,155	0.00%
2024/06/06	31	112.31	0.3	112.00	112.00	30.7	69,353	0.04%
2024/06/05	18	112.47	1	112.00	112.00	17	72,049	0.02%
2024/06/04	4	113.25	10	113.00	112.50	-6	72,675	-0.01%
2024/06/03	19.1	114.95	12	114.75	114.00	7.1	73,293	0.01%
2024/05/31	10.3	113.30	4	113.88	112.00	6.3	73,367	0.01%
2024/05/30	5.9	115.61	5	115.40	114.00	0.9	74,322	0.00%
2024/05/29	13.1	117.23	11.1	117.00	116.00	2	74,963	0.00%
2024/05/28	989	119.02	962	120.88	119.00	27	75,364	0.04%	大買/大賣/
2024/05/27	3	116.33	18	116.22	116.50	-15	73,924	-0.02%
2024/05/24	3	114.83	3.1	114.84	115.00	-0.1	74,640	0.00%
2024/05/23	6	114.50	0	0.00	114.00	6	75,063	0.01%
2024/05/22	0	0.00	1	113.50	115.00	-1	76,003	0.00%
2024/05/21	1	113.00	0	0.00	112.50	1	77,104	0.00%
2024/05/20	6.1	111.01	1	111.50	111.00	5.1	78,013	0.01%
2024/05/17	8.2	112.51	2	112.50	112.00	6.2	78,478	0.01%
2024/05/16	18	114.36	4	116.75	112.00	14	79,140	0.02%
2024/05/15	8	115.13	19.1	115.34	115.00	-11.1	79,763	-0.01%
2024/05/14	13	111.85	2	111.75	111.50	11	80,645	0.01%
2024/05/13	17	112.15	2.1	111.07	111.00	14.9	82,476	0.02%
2024/05/10	15	113.50	12	114.00	114.00	3	83,680	0.00%
2024/05/09	10	113.75	6	112.75	112.00	4	83,772	0.00%
2024/05/08	10	115.55	3	116.00	115.00	7	83,938	0.01%
2024/05/07	3	113.33	4	113.38	114.50	-1	84,610	0.00%
2024/05/06	4	114.25	22	114.25	114.00	-18	85,451	-0.02%
2024/05/03	1	113.99	1	113.50	111.00	0	86,165	0.00%
2024/05/02	14	114.32	9.2	114.35	114.50	4.8	87,795	0.01%
2024/04/30	2	114.25	1	113.50	113.50	1	88,654	0.00%
2024/04/29	3	114.50	11	115.50	114.00	-8	90,496	-0.01%
2024/04/26	3	114.00	4	112.88	113.00	-1	94,369	0.00%
2024/04/25	0.1	112.50	6.5	112.81	112.00	-6.4	98,203	-0.01%
2024/04/24	21.5	115.74	16	115.50	115.50	5.5	98,635	0.01%
2024/04/23	3	111.33	20	110.45	111.00	-17	98,685	-0.02%
2024/04/22	16	110.25	3.4	110.82	108.50	12.6	98,941	0.01%
2024/04/19	15.1	114.87	17	116.21	115.00	-1.9	99,484	0.00%
2024/04/18	20.1	116.40	6	116.67	118.00	14	100,151	0.01%
2024/04/17	15	113.83	8	114.56	114.50	7	100,628	0.01%
2024/04/16	17.3	114.12	21.5	115.66	114.00	-4.2	99,977	0.00%
2024/04/15	16	120.94	10	119.50	119.50	6	99,746	0.01%
2024/04/12	2	122.75	18	124.03	122.50	-16	99,486	-0.02%
2024/04/11	17.8	123.73	35	124.70	123.00	-17.2	98,973	-0.02%
2024/04/10	7	126.43	20.1	126.40	125.50	-13.1	98,514	-0.01%
2024/04/09	699.2	127.71	703	126.44	126.00	-3.8	97,978	0.00%	大買/大賣/
2024/04/08	49.4	131.43	21.5	131.30	132.00	27.9	97,472	0.03%
2024/04/03	525.5	127.19	556.4	130.25	129.50	-30.9	97,382	-0.03%	大買/大賣/
2024/04/02	729	124.57	710	124.01	125.00	19	95,006	0.02%	大買/大賣/
2024/04/01	658.1	125.27	613.3	122.50	122.50	44.8	94,296	0.05%	大買/大賣/
2024/03/29	257.7	123.75	396.5	127.87	125.00	-138.8	93,180	-0.15%	大買/大賣/鉅額交易
2024/03/28	7	118.79	8.2	120.02	120.50	-1.2	90,381	0.00%
2024/03/27	8	117.19	4	116.75	117.00	4	90,264	0.00%
2024/03/26	31.2	118.26	19.7	117.91	117.00	11.5	91,006	0.01%
2024/03/25	15.1	123.37	12	123.25	122.00	3.1	90,863	0.00%
2024/03/22	49	123.34	28	122.88	123.00	21	91,132	0.02%
2024/03/21	3	120.33	8	120.75	120.50	-5	90,520	-0.01%
2024/03/20	1,366	123.43	1,402	119.61	120.00	-36	90,895	-0.04%	大買/大賣/
2024/03/19	625.2	123.42	636	122.49	122.50	-10.9	90,127	-0.01%	大買/大賣/
2024/03/18	27	119.72	5	119.40	120.00	22	89,597	0.02%
2024/03/15	16.6	117.15	13	118.42	119.50	3.6	89,472	0.00%
2024/03/14	12	115.67	7	115.07	115.50	5	88,677	0.01%
2024/03/13	441	118.54	416	115.59	116.50	25	88,539	0.03%	大買/大賣/
2024/03/12	15.9	121.61	5	122.50	122.50	10.9	87,599	0.01%
2024/03/11	545.2	120.83	561	123.87	121.00	-15.8	86,981	-0.02%	大買/大賣/
2024/03/08	1,026.1	118.96	1,015.2	116.14	116.00	10.9	84,658	0.01%	大買/大賣/
2024/03/07	21	117.81	32.1	116.72	116.00	-11	84,305	-0.01%
2024/03/06	22	119.66	1	120.50	119.50	21	84,380	0.02%
2024/03/05	1,027.2	122.00	1,034	121.49	121.50	-6.8	84,705	-0.01%	大買/大賣/
2024/03/04	364	120.56	348	116.84	116.50	16	83,596	0.02%	大買/大賣/
2024/03/01	18	118.19	14	118.61	118.00	4	82,963	0.00%
2024/02/29	14.2	114.80	3	114.17	115.50	11.2	82,639	0.01%
2024/02/27	9.6	115.26	4	114.24	113.50	5.6	82,161	0.01%
2024/02/26	48.4	116.62	8	116.75	117.00	40.4	81,520	0.05%
2024/02/23	40.9	119.40	71.2	117.34	116.00	-30.3	82,394	-0.04%
2024/02/22	38	120.38	16	120.34	119.00	22	82,377	0.03%
2024/02/21	31	118.47	50.1	118.56	118.50	-19.1	81,420	-0.02%
2024/02/20	28.5	122.42	11	122.77	122.00	17.5	80,732	0.02%
2024/02/19	13.6	123.70	71.8	123.55	122.50	-58.2	80,311	-0.07%
2024/02/16	23.1	127.08	9.1	127.26	126.00	14	80,523	0.02%
2024/02/15	83.2	131.26	30.6	132.01	130.50	52.7	79,728	0.07%
2024/02/05	35.8	123.28	18.1	123.44	124.50	17.7	78,923	0.02%
2024/02/02	32.9	119.29	32.1	119.31	120.00	0.8	78,367	0.00%
2024/02/01	23	113.89	18	113.92	115.00	5	78,456	0.01%
2024/01/31	20.8	115.20	4	114.88	114.50	16.8	81,131	0.02%
2024/01/30	29	118.60	33.3	118.17	118.00	-4.3	80,957	-0.01%
2024/01/29	14.4	115.98	21.5	116.28	116.50	-7.1	80,092	-0.01%
2024/01/26	27.5	112.94	23	113.02	113.00	4.5	79,717	0.01%
2024/01/25	47.7	117.37	68.8	116.00	115.00	-21.2	79,371	-0.03%
2024/01/24	9.8	115.35	15	115.87	116.00	-5.2	77,578	-0.01%
2024/01/23	19.1	116.34	14.4	115.84	117.00	4.7	77,090	0.01%
2024/01/22	38.6	115.01	106	114.67	116.50	-67.4	75,750	-0.09%	大賣/
2024/01/19	947.5	100.44	1,064.4	104.44	107.00	-116.9	72,889	-0.16%	大買/大賣/鉅額交易
2024/01/18	47	97.19	36	97.30	97.70	11	69,445	0.02%
2024/01/17	52.2	99.47	62	98.59	97.90	-9.8	69,404	-0.01%
2024/01/16	5	98.68	7	99.03	98.60	-2	69,586	0.00%
2024/01/15	41.1	99.27	22	99.26	98.60	19.1	69,770	0.03%
2024/01/12	215	99.11	244	99.48	99.50	-29	69,377	-0.04%	大買/大賣/
2024/01/11	20.1	96.51	46	97.03	97.60	-26	68,947	-0.04%
2024/01/10	14	94.89	8	94.53	94.50	6	70,996	0.01%
2024/01/09	24.1	95.11	35.4	96.65	94.00	-11.3	72,328	-0.02%
2024/01/08	13	94.94	13	94.58	94.40	0	72,025	0.00%
2024/01/05	5	94.22	12	93.93	93.60	-7	72,968	-0.01%
2024/01/04	24	94.95	4	94.55	94.20	20	74,314	0.03%
2024/01/03	5.1	93.50	1	93.60	93.50	4.1	76,970	0.01%
2024/01/02	55.1	95.09	13	94.12	93.70	42.1	77,612	0.05%
2023/12/29	603.5	97.97	617.1	98.48	98.60	-13.6	76,858	-0.02%	大買/大賣/
2023/12/28	8	96.66	15.1	96.98	95.90	-7.1	76,126	-0.01%
2023/12/27	22	96.71	17.1	96.81	96.70	4.9	77,213	0.01%
2023/12/26	18.1	96.75	16	96.82	97.00	2.1	79,699	0.00%
2023/12/25	4	96.23	34.5	96.78	96.60	-30.5	80,972	-0.04%
2023/12/22	13.1	94.97	3	94.40	94.20	10.1	80,706	0.01%
2023/12/21	23.6	93.03	31	94.97	95.20	-7.4	80,789	-0.01%
2023/12/20	14	94.06	21.2	94.49	94.20	-7.2	80,167	-0.01%
2023/12/19	14	93.08	17	93.15	92.00	-3	79,775	0.00%
2023/12/18	15	92.36	1.3	92.37	92.30	13.7	80,271	0.02%
2023/12/15	7.1	92.35	2	92.40	91.60	5.1	81,153	0.01%
2023/12/14	7.2	93.50	11	93.84	93.10	-3.8	81,709	0.00%
2023/12/13	20.3	92.54	6	92.70	92.90	14.3	81,924	0.02%
2023/12/12	17	91.56	21	90.77	90.50	-4	82,288	0.00%
2023/12/11	10	92.65	6	93.47	91.80	4	83,190	0.00%
2023/12/08	34	93.28	15.1	93.35	92.60	18.9	83,663	0.02%
2023/12/07	90.1	91.80	32	93.16	93.40	58	84,174	0.07%
2023/12/06	19.2	91.15	5	91.20	91.20	14.1	85,906	0.02%
2023/12/05	19.1	89.29	20	89.39	89.20	-0.9	86,114	0.00%
2023/12/04	14	92.20	17.2	92.11	91.30	-3.2	86,032	0.00%
2023/12/01	51	92.35	3.6	92.34	92.80	47.5	86,253	0.06%
2023/11/30	7.7	92.01	4	91.80	91.50	3.7	86,241	0.00%
2023/11/29	11.2	93.66	7	93.60	93.30	4.2	86,498	0.00%
2023/11/28	8.6	92.53	4	92.80	92.50	4.6	88,159	0.01%
2023/11/27	6.5	92.72	6	93.02	92.70	0.5	90,725	0.00%
2023/11/24	14	95.41	0	0.00	96.00	14	91,275	0.02%
2023/11/22	47.3	98.59	1	98.20	97.60	46.3	94,745	0.05%
2023/11/21	19.6	102.36	16	102.78	102.50	3.6	97,250	0.00%
2023/11/20	17	98.82	5	99.46	99.70	12	100,938	0.01%
2023/11/17	7	99.17	3	99.03	99.00	4	102,125	0.00%
2023/11/16	6	99.82	1	100.00	99.00	5	103,972	0.00%
2023/11/15	17	99.82	20	99.65	99.00	-3	105,424	0.00%
2023/11/14	8	98.88	16	98.54	98.10	-8	108,376	-0.01%
2023/11/13	33	99.03	24.4	99.65	100.00	8.6	112,049	0.01%
2023/11/10	68.1	96.79	22	96.55	98.10	46.1	113,658	0.04%
2023/11/09	43.2	98.39	40	98.65	98.60	3.2	114,264	0.00%
2023/11/08	47.3	98.31	46.2	98.22	97.30	1.1	115,887	0.00%
2023/11/07	6	93.70	7	93.60	93.40	-1	115,130	0.00%
2023/11/06	4.1	92.92	3	93.50	92.10	1.1	118,831	0.00%
2023/11/03	7.1	93.02	13	92.69	91.20	-5.9	121,725	0.00%
2023/11/02	15	92.92	6	93.60	92.80	9	126,175	0.01%
2023/11/01	4	89.65	7	89.73	89.50	-3	127,805	0.00%
2023/10/31	12	92.33	16	91.91	89.40	-4	132,840	0.00%
2023/10/30	10	94.69	4	94.33	93.70	6	134,868	0.00%
2023/10/27	24	95.55	25	95.44	94.30	-1	138,647	0.00%
2023/10/26	5	93.22	3	93.27	93.20	2	140,010	0.00%
2023/10/25	11	96.05	8	95.93	95.30	3	142,461	0.00%
2023/10/24	18	94.50	8.1	95.42	96.20	9.9	142,120	0.01%
2023/10/23	7	93.06	7.2	93.19	92.50	-0.2	141,242	0.00%
2023/10/20	8	91.78	14	91.49	91.40	-6	141,005	0.00%
2023/10/19	57	91.48	33	91.02	91.70	24	140,393	0.02%
2023/10/18	11	90.12	35.2	88.63	91.00	-24.2	139,872	-0.02%
2023/10/17	26	96.70	13	96.35	94.70	13	137,104	0.01%
2023/10/16	6	98.55	9	98.62	98.00	-3	135,942	0.00%
2023/10/13	16.2	99.28	5	99.32	99.10	11.2	135,724	0.01%
2023/10/12	19	101.52	19	101.26	102.50	0	134,759	0.00%
2023/10/11	33	101.99	25	100.31	98.20	8	134,082	0.01%
2023/10/06	24	108.60	1.1	107.59	108.50	22.9	134,437	0.02%
2023/10/05	5.1	106.31	6	106.67	107.00	-0.9	136,130	0.00%
2023/10/04	15	105.20	11	105.18	106.00	4	137,219	0.00%
2023/10/03	23	109.65	26	109.73	108.00	-3	137,686	0.00%
2023/10/02	15.2	105.56	33.2	108.12	111.00	-18	138,259	-0.01%
2023/09/28	6	103.83	2	103.25	101.50	4	137,680	0.00%
2023/09/27	6	102.33	12	103.13	103.00	-6	137,943	0.00%
2023/09/26	6	101.50	14	102.50	101.50	-8	138,726	-0.01%
2023/09/25	3.1	101.52	15	102.47	103.00	-11.9	139,770	-0.01%
2023/09/22	6.1	100.77	3	101.17	102.50	3.1	141,561	0.00%
2023/09/21	18	99.26	10.3	99.70	100.50	7.7	142,708	0.01%
2023/09/20	28	100.19	7	100.14	98.70	21	143,098	0.01%
2023/09/19	7.1	99.76	36	98.08	98.40	-28.9	143,234	-0.02%
2023/09/18	6	101.58	5.7	101.53	101.00	0.3	143,749	0.00%
2023/09/15	12.3	106.56	5	105.00	104.50	7.3	145,515	0.01%
2023/09/14	11.2	106.06	6.1	106.33	106.00	5.1	145,823	0.00%
2023/09/13	5	102.60	3	102.00	102.00	2	145,987	0.00%
2023/09/12	13	101.85	9	102.17	102.00	4	147,817	0.00%
2023/09/11	21	105.69	20.1	102.68	102.50	0.9	149,199	0.00%
2023/09/08	10	109.75	4	109.75	109.00	6	149,315	0.00%
2023/09/07	13	111.19	8	111.13	110.00	5	150,140	0.00%
2023/09/06	16	113.41	12	113.67	113.50	4	151,328	0.00%
2023/09/05	8.1	111.52	10	111.85	112.50	-1.9	152,889	0.00%
2023/09/04	19	111.26	17.5	112.04	112.50	1.5	153,207	0.00%
2023/09/01	22.1	111.94	8	113.00	109.00	14.1	153,384	0.01%
2023/08/31	11.1	112.86	26	111.27	117.00	-14.9	151,878	-0.01%
2023/08/30	29	112.76	22.1	112.46	112.00	6.9	150,388	0.00%
2023/08/29	17.1	111.18	18	110.53	109.50	-0.9	152,731	0.00%
2023/08/28	16.1	108.84	16.2	108.53	109.50	0	153,126	0.00%
2023/08/25	74.4	112.04	15.3	112.86	111.00	59.1	155,577	0.04%
2023/08/24	77.6	130.09	53	125.25	122.50	24.6	153,948	0.02%
2023/08/23	14	124.25	11	126.09	127.50	3	151,950	0.00%
2023/08/22	34.2	125.42	40.1	125.26	123.50	-5.9	154,442	0.00%
2023/08/21	9	121.11	16.2	121.96	121.00	-7.2	155,205	0.00%
2023/08/18	53.2	122.32	57.3	123.27	120.50	-4.1	154,552	0.00%
2023/08/17	99.3	127.47	39	128.53	129.00	60.3	151,273	0.04%
2023/08/16	32	119.78	23	120.89	128.00	9	147,325	0.01%
2023/08/15	193	120.37	18	119.22	116.50	175	145,781	0.12%	大買/鉅額交易
2023/08/14	617.2	111.07	341	110.74	111.50	276.1	144,619	0.19%	大買/大賣/鉅額交易
2023/08/11	23.1	117.13	22.1	117.27	115.00	1	141,921	0.00%
2023/08/10	52.2	114.75	473.1	112.49	113.50	-420.9	140,567	-0.30%	大賣/鉅額交易
2023/08/09	41.2	121.07	29	121.19	120.00	12.2	137,269	0.01%
2023/08/08	115.1	129.73	61.2	129.94	129.00	53.9	136,528	0.04%	大買/
2023/08/07	8	121.75	17	122.68	125.00	-9	131,929	-0.01%
2023/08/04	24.3	113.95	57	114.00	114.00	-32.7	130,249	-0.03%
2023/08/02	16.4	126.24	9	128.67	121.50	7.4	125,410	0.01%
2023/08/01	33.2	131.57	36	132.40	135.00	-2.8	123,181	0.00%
2023/07/31	38.1	150.49	10.4	150.46	141.50	27.7	119,189	0.02%
2023/07/28	36	153.89	14	154.21	157.00	22	117,057	0.02%
2023/07/27	11	156.00	2	159.73	154.00	9	114,413	0.01%
2023/07/26	18	156.08	14.2	155.48	156.50	3.9	115,335	0.00%
2023/07/25	26	158.12	75	155.19	152.00	-49	115,259	-0.04%
2023/07/24	70	150.58	4.2	154.21	158.00	65.8	115,382	0.06%
2023/07/21	3.1	137.69	7.1	142.16	147.50	-4	115,512	0.00%
2023/07/20	6	132.00	2	135.00	134.50	4	115,954	0.00%
2023/07/19	18.1	133.43	17.6	131.04	128.00	0.5	116,322	0.00%
2023/07/18	15	135.23	285	130.25	133.00	-270	116,878	-0.23%	大賣/鉅額交易
2023/07/17	9.1	140.74	1.1	142.78	139.50	8	117,000	0.01%
2023/07/14	21	138.43	14.3	136.84	142.00	6.8	118,026	0.01%
2023/07/13	55.1	134.91	59.6	133.36	132.00	-4.4	117,676	0.00%
2023/07/12	187	122.51	20	122.62	124.00	167	114,566	0.15%	大買/鉅額交易
2023/07/11	115	112.42	39.2	109.43	113.00	75.8	112,635	0.07%	大買/
2023/07/10	148	104.78	131	104.53	103.00	17	111,414	0.02%	大買/大賣/
2023/07/07	26.2	106.63	62.4	105.96	106.00	-36.2	110,867	-0.03%
2023/07/06	17.1	104.81	38.1	107.41	105.50	-21	109,008	-0.02%
2023/07/05	20	101.07	39.1	103.05	102.50	-19.1	107,848	-0.02%
2023/07/04	18	102.69	32.1	102.17	105.00	-14.1	106,113	-0.01%
2023/07/03	25	95.05	21	95.93	95.70	4	105,150	0.00%
2023/06/30	65	88.40	44.1	87.58	90.80	20.9	104,322	0.02%
2023/06/29	43	82.27	57	82.12	83.60	-14	103,396	-0.01%
2023/06/28	40.1	81.40	42	80.28	78.70	-1.9	101,949	0.00%
2023/06/27	33	80.85	28	81.13	79.60	5	100,933	0.00%
2023/06/26	31.1	81.70	34	82.26	82.80	-2.9	100,256	0.00%
2023/06/21	47	80.62	66	82.73	84.10	-19	99,270	-0.02%
2023/06/20	20	77.35	24	77.44	77.70	-4	97,590	0.00%
2023/06/19	76	79.50	20	79.67	78.40	56	96,478	0.06%
2023/06/16	23	80.30	48	80.84	80.20	-25	95,723	-0.03%
2023/06/15	76	79.21	76.7	78.99	80.20	-0.7	93,255	0.00%
2023/06/14	17	75.40	48	75.25	76.70	-31	90,825	-0.03%
2023/06/13	23	71.50	26	71.69	71.80	-3	87,985	0.00%
2023/06/12	77	72.11	16.2	71.12	70.70	60.8	86,804	0.07%
2023/06/09	28	71.80	41	70.95	73.00	-13	84,944	-0.02%
2023/06/08	50	68.79	32	68.35	68.00	18	82,605	0.02%
2023/06/07	23	69.63	19.2	69.49	68.60	3.8	81,273	0.00%
2023/06/06	21	70.70	30	70.95	70.60	-9	79,813	-0.01%
2023/06/05	11	71.70	10.1	71.05	71.00	0.9	79,062	0.00%
2023/06/02	53	72.69	23.4	74.05	71.10	29.6	77,459	0.04%
2023/06/01	34	66.31	44	67.48	69.40	-10	73,617	-0.01%
2023/05/31	23	66.62	16	66.14	66.70	7	71,367	0.01%
2023/05/30	14	67.10	12.1	67.42	66.30	1.9	66,044	0.00%
2023/05/29	28	67.94	53.5	68.36	68.00	-25.5	63,640	-0.04%
2023/05/26	61	64.84	73.1	66.12	65.00	-12.1	60,859	-0.02%
2023/05/25	19	60.85	228.6	61.45	61.70	-209.6	56,693	-0.37%	大賣/鉅額交易
2023/05/24	11	55.06	14	55.79	56.10	-3	53,445	-0.01%
2023/05/23	28	54.15	10	53.78	53.60	18	51,926	0.03%
2023/05/22	12	53.04	7	53.04	52.70	5	50,829	0.01%
2023/05/19	26	52.20	11	51.94	53.20	15	49,902	0.03%
2023/05/18	3	51.00	14	51.11	50.60	-11	48,118	-0.02%
2023/05/17	1	49.45	10	49.37	49.45	-9	46,770	-0.02%
2023/05/16	6	48.28	4	48.78	48.45	2	45,829	0.00%
2023/05/15	7	48.87	0	0.00	48.50	7	44,747	0.02%
2023/05/12	4	48.13	17.1	47.80	50.10	-13.1	43,504	-0.03%
2023/05/11	1	47.90	3	47.93	47.50	-2	40,848	0.00%
2023/05/10	4	48.69	5	47.98	48.10	-1	40,176	0.00%
2023/05/09	2	49.28	3	49.62	50.00	-1	39,277	0.00%
2023/05/08	8	50.28	8	50.50	49.90	0	38,509	0.00%
2023/05/05	2	49.50	4	49.26	49.15	-2	37,793	-0.01%
2023/05/04	5	48.43	7	49.38	49.55	-2	37,416	-0.01%
2023/05/03	48	49.01	33	48.98	48.95	15	36,729	0.04%
2023/05/02	21	49.05	53	49.74	50.10	-32	36,394	-0.09%
2023/04/28	2	45.85	22	45.57	46.50	-20	35,295	-0.06%
2023/04/27	8	45.19	4	46.09	46.00	4	34,667	0.01%
2023/04/26	3	44.40	4	44.95	45.00	-1	33,828	0.00%
2023/04/25	2	45.00	1	44.45	43.70	1	32,985	0.00%
2023/04/24	1	46.20	0	0.00	46.20	1	31,630	0.00%
2023/04/21	12	44.74	4	44.73	44.50	8	30,785	0.03%
2023/04/20	1	44.75	0	0.00	45.80	1	29,599	0.00%
2023/04/19	5	45.64	14	45.65	45.65	-9	28,817	-0.03%
2023/04/18	0	0.00	2	43.75	43.45	-2	27,272	-0.01%
2023/04/17	9	44.91	3	44.77	44.20	6	26,654	0.02%
2023/04/14	11	43.91	7	43.94	43.95	4	26,180	0.02%
2023/04/13	1	45.20	17	44.20	44.45	-16	25,236	-0.06%
2023/04/12	1	45.40	8	44.64	45.15	-7	24,386	-0.03%
2023/04/11	0	0.00	2	43.13	43.45	-2	23,306	-0.01%
2023/04/10	14	42.09	12	42.70	43.40	2	22,753	0.01%
2023/04/07	1.1	40.66	1	41.40	40.60	0.1	21,414	0.00%
2023/04/06	13	40.91	4	41.30	41.40	9	20,966	0.04%
2023/03/31	9.3	41.65	2	41.80	41.85	7.3	20,410	0.04%
2023/03/30	7	41.46	32	41.52	41.60	-25	19,804	-0.13%
2023/03/29	4	39.33	3	39.35	39.55	1	18,541	0.01%
2023/03/28	2	39.65	4	39.93	39.40	-2	18,323	-0.01%
2023/03/27	5	40.56	12	41.01	41.20	-7	18,137	-0.04%
2023/03/24	13	39.11	69.4	39.16	40.00	-56.4	17,776	-0.32%
2023/03/23	23	39.33	7	39.05	39.65	16	16,814	0.10%
2023/03/22	3	38.10	4	38.15	38.20	-1	15,790	-0.01%
2023/03/21	37	37.45	9	37.07	37.55	28	15,307	0.18%
2023/03/20	0	0.00	3	35.43	35.90	-3	14,354	-0.02%
2023/03/17	1	35.00	11	34.95	34.95	-10	14,196	-0.07%
2023/03/16	21	34.51	0	0.00	34.55	21	13,982	0.15%
2023/03/15	0	0.00	17	34.44	34.50	-17	13,837	-0.12%
2023/03/13	4	33.36	1	33.35	33.65	3	13,450	0.02%
2023/03/09	4	33.85	1	33.80	33.95	3	13,293	0.02%
2023/03/08	0	0.00	11	33.59	33.80	-11	13,102	-0.08%
2023/03/07	0	0.00	1	33.10	33.15	-1	12,831	-0.01%
2023/03/06	10	32.90	0	0.00	32.85	10	12,700	0.08%
2023/02/24	0.3	32.35	3	33.02	33.15	-2.7	12,354	-0.02%
2023/02/23	0	0.00	3	32.05	32.20	-3	11,845	-0.03%
2023/02/16	0	0.00	6	31.60	31.50	-6	12,054	-0.05%
2023/02/13	0	0.00	6.1	31.70	31.70	-6.1	12,208	-0.05%
2023/02/10	9	31.27	2	31.48	31.20	7	12,266	0.06%
2023/02/09	2	31.65	0	0.00	31.80	2	12,478	0.02%
2023/02/08	2	31.89	0.1	31.90	31.90	1.9	12,584	0.02%
2023/02/07	0	0.00	1	31.85	31.95	-1	12,556	-0.01%
2023/02/03	10	31.70	0	0.00	31.95	10	12,466	0.08%
2023/02/02	0	0.00	2	31.80	31.80	-2	12,352	-0.02%
2023/01/31	0	0.00	2	31.43	31.50	-2	12,085	-0.02%
2023/01/30	0	0.00	1	31.20	31.20	-1	11,639	-0.01%
2023/01/11	0	0.00	1	30.30	30.30	-1	11,486	-0.01%
2023/01/10	0	0.00	1	30.15	30.15	-1	11,454	-0.01%
2022/12/28	0	0.00	8	29.40	29.30	-8	11,333	-0.07%
2022/12/27	1	29.55	0	0.00	29.70	1	11,395	0.01%
2022/12/22	0	0.00	1	30.25	30.15	-1	11,599	-0.01%
2022/12/21	0	0.00	0	30.00	30.05	0	11,359	0.00%
2022/12/20	0	0.00	15	30.44	30.10	-15	11,021	-0.14%
2022/12/19	0	0.00	6	30.33	30.50	-6	10,535	-0.06%
2022/12/16	0	0.00	13	29.48	30.00	-13	9,847	-0.13%
2022/12/14	1	28.70	1	29.00	29.15	0	9,391	0.00%
2022/12/01	1	27.85	4	27.55	27.50	-3	9,279	-0.03%
2022/11/28	0	0.00	1	27.15	27.10	-1	9,222	-0.01%
2022/11/18	5	27.60	0	0.00	27.65	5	9,511	0.05%
2022/11/07	0	0.00	3	26.20	26.80	-3	8,928	-0.03%
2022/11/04	1	25.30	1	25.25	25.35	0	8,804	0.00%
2022/11/02	3	26.00	0	0.00	25.95	3	8,781	0.03%
2022/10/24	0	0.00	0.1	26.25	26.15	-0.1	9,249	0.00%
2022/10/11	0	0.00	1	26.35	26.30	-1	8,716	-0.01%
2022/10/04	0	0.00	1	27.10	27.10	-1	8,827	-0.01%
2022/09/30	7	26.74	0	0.00	26.55	7	8,859	0.08%
2022/09/29	2	27.30	2	27.23	27.35	0	8,855	0.00%
2022/09/28	0	0.00	2	26.80	26.85	-2	9,189	-0.02%
2022/09/02	0	27.50	0	0.00	27.30	0	9,268	0.00%
2022/08/24	2	27.90	0	0.00	27.85	2	9,036	0.02%
2022/08/18	2	28.10	0	0.00	28.35	2	9,070	0.02%
2022/08/15	2	28.23	0	0.00	27.90	2	9,039	0.02%
2022/08/08	0	0.00	5	27.65	27.65	-5	8,686	-0.06%
2022/07/13	1	23.95	2	24.00	23.95	-1	9,570	-0.01%
2022/07/06	5	23.65	5	23.55	23.40	0	9,172	0.00%
2022/07/05	8	26.20	5.2	26.12	26.25	2.8	8,734	0.03%
2022/07/01	0	0.00	0.1	26.70	26.35	-0.1	8,570	0.00%
2022/06/29	12	27.75	0	0.00	27.65	12	8,141	0.15%
2022/06/27	1	28.45	0	0.00	28.45	1	8,146	0.01%
2022/06/17	0	0.00	10	28.65	28.95	-10	8,162	-0.12%
2022/06/07	10	28.58	0	0.00	28.55	10	8,551	0.12%
2022/05/30	1	28.20	0	0.00	28.20	1	9,486	0.01%
2022/05/16	2	27.25	0	0.00	27.60	2	16,825	0.01%
2022/05/09	1	27.75	0	0.00	27.70	1	18,037	0.01%
2022/05/05	1	29.00	0	0.00	29.15	1	18,217	0.01%
2022/05/04	0	0.00	5	28.70	28.80	-5	18,422	-0.03%
2022/04/27	3	28.45	0	0.00	28.25	3	20,025	0.01%
2022/04/26	1	28.75	0	0.00	28.85	1	20,920	0.00%
2022/04/22	1	29.15	0	0.00	29.10	1	20,926	0.00%
2022/04/19	0	0.00	1	29.35	29.25	-1	21,442	0.00%
2022/04/11	0	0.00	8	29.10	29.05	-8	21,787	-0.04%
2022/04/08	2	29.15	0	0.00	29.15	2	21,735	0.01%
2022/04/07	3	29.52	0	0.00	29.25	3	21,684	0.01%
2022/04/06	3	29.87	0	0.00	29.80	3	21,532	0.01%
2022/03/24	1	29.55	0	0.00	29.70	1	21,579	0.00%
2022/03/23	0	0.00	2	30.10	29.80	-2	21,573	-0.01%
2022/03/15	1	29.35	10	29.45	29.35	-9	20,977	-0.04%
2022/03/10	0	0.00	1	29.40	29.45	-1	20,969	0.00%
2022/03/07	3	28.92	0	0.00	28.90	3	20,692	0.01%
2022/03/01	10	29.35	0	0.00	29.35	10	20,298	0.05%
2022/02/24	2.2	29.21	0	0.00	29.25	2.2	15,179	0.01%
2022/02/17	1	30.50	0	0.00	30.60	1	13,443	0.01%
2022/02/14	0	0.00	1	30.30	30.30	-1	12,885	-0.01%
2022/02/11	0	0.00	5	30.80	31.00	-5	12,731	-0.04%
2022/02/10	7	30.69	1	30.70	30.80	6	12,609	0.05%
2022/02/09	2	31.75	0	0.00	32.00	2	12,229	0.02%
2022/02/08	1	31.70	1	31.95	32.00	0	12,001	0.00%
2022/02/07	1	31.35	7	31.45	31.60	-6	11,987	-0.05%
2022/01/26	1	31.30	0	31.35	31.35	1	11,803	0.01%
2022/01/25	4	31.40	2	31.35	31.60	2	11,590	0.02%
2022/01/24	0	0.00	1	30.66	31.45	-1	11,204	-0.01%
2022/01/21	6	31.15	1	31.05	31.25	5	10,801	0.05%
2022/01/20	0	0.00	6	31.00	31.50	-6	10,475	-0.06%
2022/01/19	2	30.68	3	31.15	30.95	-1	9,896	-0.01%
2022/01/18	0	0.00	0	29.95	30.00	0	8,844	0.00%
2022/01/17	0	0.00	1	30.00	30.15	-1	8,720	-0.01%
2022/01/13	0	0.00	1	29.75	30.00	-1	8,751	-0.01%
2022/01/12	0	0.00	2	29.60	29.75	-2	8,633	-0.02%
2022/01/10	0	0.00	0.1	29.20	29.10	-0.1	8,222	0.00%
2022/01/07	1	29.25	0	0.00	29.05	1	8,195	0.01%
2022/01/06	0.5	29.00	2	29.05	28.95	-1.5	8,183	-0.02%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2022/01/04	1	29.10	0	0.00	29.10	1	8,331	0.01%
2021/12/28	0	0.00	3	29.17	29.20	-3	8,874	-0.03%
2021/12/24	1	29.10	5	29.15	29.10	-4	8,970	-0.04%
2021/12/22	0	0.00	0.3	29.05	28.95	-0.3	9,038	0.00%
2021/12/21	1	29.10	0	0.00	28.95	1	8,999	0.01%
2021/12/17	3	28.87	0	0.00	28.85	3	8,894	0.03%
2021/12/13	2	29.15	0	0.00	29.00	2	9,093	0.02%
2021/12/07	0	0.00	2	29.15	29.35	-2	9,211	-0.02%
2021/12/06	0	0.00	3	29.30	29.30	-3	9,161	-0.03%
2021/12/03	0	0.00	2	29.30	29.15	-2	9,194	-0.02%
2021/12/02	0	0.00	1	29.20	29.15	-1	9,150	-0.01%
2021/11/25	1	29.45	1	29.45	29.65	0	8,556	0.00%
2021/11/24	0	0.00	2	29.25	29.35	-2	8,523	-0.02%
2021/11/23	1	29.00	0	0.00	29.10	1	8,519	0.01%
2021/11/22	1	29.30	0	0.00	29.40	1	8,569	0.01%
2021/11/19	0	0.00	1	29.15	29.20	-1	8,606	-0.01%
2021/11/17	3	28.80	0	0.00	28.80	3	8,680	0.03%
2021/11/09	1	28.45	1.2	28.69	28.85	-0.2	9,297	0.00%
2021/11/08	2	28.48	2	28.45	28.45	0	9,288	0.00%
2021/11/05	2	29.43	1	29.55	29.55	1	9,167	0.01%
2021/11/04	1	29.60	22	29.67	29.80	-21	9,214	-0.23%
2021/11/02	10	29.20	0	0.00	29.20	10	9,382	0.11%
2021/11/01	1	28.85	0	0.00	29.10	1	9,537	0.01%
2021/10/29	0	0.00	1	29.20	29.20	-1	9,619	-0.01%
2021/10/28	0	0.00	1	29.30	29.35	-1	9,800	-0.01%
2021/10/27	0	0.00	1	29.25	29.35	-1	9,985	-0.01%
2021/10/26	1	29.15	3	29.18	29.30	-2	10,226	-0.02%
2021/10/25	0	0.00	2	29.25	29.20	-2	10,286	-0.02%
2021/10/22	3	29.20	4	29.05	29.25	-1	10,483	-0.01%
2021/10/21	0	0.00	1	29.20	29.10	-1	10,481	-0.01%
2021/10/20	1	28.80	0	0.00	28.90	1	10,426	0.01%
2021/10/18	2	28.40	0	0.00	28.35	2	10,711	0.02%
2021/10/14	0	0.00	1	28.55	28.40	-1	12,692	-0.01%
2021/10/13	1	28.65	4	28.70	28.70	-3	12,980	-0.02%
2021/10/12	0	0.00	10	28.50	28.70	-10	13,135	-0.08%
2021/10/08	4.1	28.50	0	0.00	28.40	4.1	13,243	0.03%
2021/10/07	1	28.35	3.1	28.06	28.35	-2.1	13,279	-0.02%
2021/10/06	0	0.00	1	27.35	27.55	-1	13,170	-0.01%
2021/10/05	2	27.00	3	27.35	27.40	-1	13,192	-0.01%
2021/10/04	0	0.00	1	27.15	27.15	-1	13,283	-0.01%
2021/09/28	11	27.50	0	0.00	27.70	11	13,644	0.08%
2021/09/24	1	27.75	0	0.00	27.70	1	14,038	0.01%
2021/09/23	0	0.00	1	27.75	27.75	-1	14,059	-0.01%
2021/09/17	1	27.65	0	0.00	27.70	1	14,159	0.01%
2021/09/16	2	27.48	0	0.00	27.70	2	14,152	0.01%
2021/09/15	6	27.76	0	0.00	27.75	6	14,166	0.04%
2021/09/14	0	0.00	1	27.20	27.20	-1	14,033	-0.01%
2021/09/13	0	0.00	0.2	27.15	27.05	-0.2	14,016	0.00%
2021/09/10	1	27.10	0	0.00	27.15	1	14,056	0.01%
2021/09/09	0	0.00	1	27.20	27.10	-1	14,211	-0.01%
2021/09/06	2	27.55	0	0.00	27.55	2	14,502	0.01%
2021/09/02	1	27.50	4	27.55	27.50	-3	14,725	-0.02%
2021/09/01	5	27.65	0	0.00	27.55	5	14,856	0.03%
2021/08/25	2	27.65	0	0.00	27.75	2	15,092	0.01%
2021/08/24	1	27.55	0	0.00	27.60	1	15,225	0.01%
2021/08/23	1	27.00	0	0.00	26.95	1	15,310	0.01%
2021/08/19	3	26.85	4	26.69	26.70	-1	16,216	-0.01%
2021/08/18	0	0.00	3	26.75	27.00	-3	16,212	-0.02%
2021/08/17	0.1	26.90	0	0.00	26.75	0.1	16,279	0.00%
2021/08/16	3.1	26.95	0	27.00	26.70	3.1	16,316	0.02%
2021/08/12	0	0.00	5	27.25	27.35	-5	16,283	-0.03%
2021/08/11	1	27.25	10	27.25	27.20	-9	16,355	-0.06%
2021/08/10	1	27.15	0	0.00	27.20	1	16,448	0.01%
2021/08/09	2	27.30	0	0.00	27.30	2	16,610	0.01%
2021/08/06	12	27.63	2	27.63	27.70	10	16,679	0.06%
2021/08/05	3	27.12	0	0.00	27.10	3	16,561	0.02%
2021/08/04	1	27.25	0	0.00	27.30	1	16,863	0.01%
2021/08/03	7	27.23	0	0.00	27.40	7	17,018	0.04%
2021/08/02	0.7	27.70	0	0.00	27.60	0.7	17,057	0.00%
2021/07/30	4	27.85	1	27.90	27.75	3	16,996	0.02%
2021/07/29	1	28.05	0	0.00	28.00	1	16,936	0.01%
2021/07/27	0	0.00	2	28.10	28.15	-2	17,297	-0.01%
2021/07/23	14	28.18	0	0.00	28.10	14	17,588	0.08%
2021/07/22	5.1	28.24	1	28.05	28.20	4.1	17,556	0.02%
2021/07/21	23	28.33	0	0.00	28.05	23	17,414	0.13%
2021/07/20	5	31.30	3	31.48	31.20	2	16,072	0.01%
2021/07/19	6	31.50	1	31.55	31.65	5	15,731	0.03%
2021/07/16	2	31.78	1	31.75	31.75	1	15,823	0.01%
2021/07/14	2	32.23	2.3	32.16	32.10	-0.3	15,771	0.00%
2021/07/13	2	32.50	2	32.55	32.20	0	15,830	0.00%
2021/07/12	1	32.85	10	32.80	32.65	-9	15,761	-0.06%
2021/07/09	2.3	32.61	2	32.65	32.70	0.3	15,802	0.00%
2021/07/08	2	32.93	3	32.82	32.80	-1	16,007	-0.01%
2021/07/07	0	0.00	1	32.80	32.75	-1	16,035	-0.01%
2021/07/06	1	32.65	3	32.65	32.70	-2	16,221	-0.01%
2021/07/05	9	32.72	1	32.70	32.55	8	16,263	0.05%
2021/07/02	3	32.10	2	31.70	32.35	1	16,203	0.01%
2021/07/01	1	31.20	2	31.25	31.05	-1	16,089	-0.01%
2021/06/30	0	0.00	0.1	31.00	31.00	-0.1	16,096	0.00%
2021/06/25	1	31.00	1	30.95	30.80	0	16,274	0.00%
2021/06/21	2	30.40	0	0.00	30.30	2	17,834	0.01%
2021/06/18	0	0.00	3	30.90	30.65	-3	18,194	-0.02%
2021/06/16	4	30.69	1	30.85	30.60	3	19,062	0.02%
2021/06/09	8	30.30	1	30.25	30.20	7	19,730	0.04%
2021/06/07	1	30.30	1	30.55	30.55	0	19,818	0.00%
2021/06/04	2	30.93	2	30.95	30.95	0	19,841	0.00%
2021/06/02	1	31.65	2	31.45	31.35	-1	19,923	-0.01%
2021/06/01	0	0.00	2	31.25	31.40	-2	19,887	-0.01%
2021/05/28	2	30.45	0	0.00	30.55	2	19,835	0.01%
2021/05/20	0	0.00	15	29.30	29.20	-15	19,584	-0.08%
2021/05/19	1	28.90	0	0.00	29.15	1	19,594	0.01%
2021/05/17	0	0.00	4	28.10	27.90	-4	19,605	-0.02%
2021/05/14	1	30.00	0	0.00	29.55	1	19,375	0.01%
2021/05/13	2	29.43	2	29.60	29.70	0	19,318	0.00%
2021/05/11	0	0.00	4	30.50	30.50	-4	18,813	-0.02%
2021/05/07	5	31.03	0	0.00	31.15	5	19,015	0.03%
2021/05/04	200	30.76	4	30.95	31.15	196	19,961	0.98%	大買/鉅額交易
2021/05/03	2	31.80	1	31.70	31.65	1	19,780	0.01%
2021/04/29	16	32.54	1	32.70	32.70	15	19,586	0.08%
2021/04/28	1	32.60	0	0.00	32.70	1	19,594	0.01%
2021/04/27	4	32.70	0	0.00	32.60	4	19,730	0.02%
2021/04/26	3	32.75	0	0.00	32.80	3	19,659	0.02%
2021/04/22	7	32.76	7	32.86	32.55	0	19,688	0.00%
2021/04/21	7	33.02	0	0.00	33.00	7	19,681	0.04%
2021/04/20	4.3	33.03	0	0.00	33.10	4.3	19,604	0.02%
2021/04/19	2	33.05	0	0.00	33.05	2	19,556	0.01%
2021/04/16	2	33.00	3	32.85	32.95	-1	19,469	-0.01%
2021/04/14	10	33.00	9	32.61	33.00	1	19,450	0.01%
2021/04/13	7	33.34	0	0.00	33.15	7	19,250	0.04%
2021/04/12	3	33.47	15	33.58	33.40	-12	19,191	-0.06%
2021/04/08	1	33.60	0	0.00	33.55	1	18,929	0.01%
2021/04/07	1	33.50	0	0.00	33.45	1	18,819	0.01%
2021/04/06	4	33.46	0.1	33.50	33.40	3.9	18,656	0.02%
2021/03/31	3	33.70	0	0.00	33.50	3	18,637	0.02%
2021/03/30	3	33.78	0	0.00	33.85	3	18,519	0.02%
2021/03/29	0	0.00	2	33.50	33.55	-2	18,451	-0.01%
2021/03/26	15	33.30	0	0.00	33.45	15	18,397	0.08%
2021/03/25	15	33.19	0	0.00	33.20	15	18,661	0.08%
2021/03/24	5	33.76	4	34.00	33.75	1	18,375	0.01%
2021/03/23	2	33.93	4	34.40	34.75	-2	17,678	-0.01%
2021/03/19	14	34.04	0	0.00	33.85	14	17,615	0.08%
2021/03/18	14	33.60	14	33.99	33.85	0	17,268	0.00%
2021/03/17	0	0.00	14	32.61	32.65	-14	16,685	-0.08%
2021/03/16	4	32.55	0	0.00	32.60	4	16,767	0.02%
2021/03/15	5	32.85	1.3	32.49	32.60	3.7	16,836	0.02%
2021/03/11	0	0.00	1.1	32.20	32.25	-1.1	16,894	-0.01%
2021/03/10	0	0.00	20	32.18	32.10	-20	16,992	-0.12%
2021/03/09	1	31.70	1	31.95	32.00	0	17,174	0.00%
2021/03/08	1	31.75	2	31.80	31.80	-1	17,336	-0.01%
2021/03/05	1	31.40	3	31.17	31.65	-2	17,400	-0.01%
2021/03/04	2	31.20	0	0.00	31.35	2	17,900	0.01%
2021/03/03	0	0.00	0.2	31.40	31.40	-0.2	17,975	0.00%
2021/03/02	5	31.50	2	31.40	31.35	3	17,826	0.02%
2021/02/26	10	31.70	20	31.60	32.00	-10	17,634	-0.06%
2021/02/25	0	0.00	28	31.83	31.70	-28	17,263	-0.16%
2021/02/24	2	32.00	0	0.00	31.90	2	17,199	0.01%
2021/02/23	65	31.72	5.2	31.73	31.80	59.9	17,047	0.35%
2021/02/22	3	31.18	1	31.40	31.30	2	16,982	0.01%
2021/02/19	1	31.05	0.1	30.90	31.15	0.9	17,001	0.01%
2021/02/18	1	30.90	1	30.80	30.80	0	17,007	0.00%
2021/02/17	0	30.95	0	0.00	31.00	0	17,080	0.00%
2021/02/05	1	30.80	0	0.00	30.80	1	17,294	0.01%
2021/02/04	1	30.75	1	30.70	30.75	0	17,281	0.00%
2021/02/03	1	31.00	0	0.00	31.10	1	17,275	0.01%
2021/02/02	1	31.30	0	0.00	31.15	1	17,264	0.01%
2021/01/29	5	31.80	3	31.55	31.25	2	17,075	0.01%
2021/01/28	1	32.70	79	31.87	32.70	-78	16,547	-0.47%
2021/01/27	74	32.32	10	32.30	32.35	64	15,969	0.40%
2021/01/26	3	30.93	1	31.30	30.85	2	15,400	0.01%
2021/01/25	0	0.00	7	31.20	31.20	-7	15,324	-0.05%
2021/01/22	1	30.70	3	30.00	30.70	-2	15,169	-0.01%
2021/01/21	6	30.05	0.2	29.95	29.90	5.8	15,053	0.04%
2021/01/19	1	30.95	1	31.05	30.75	0	14,868	0.00%
2021/01/18	1	30.75	3	30.57	30.65	-2	14,940	-0.01%
2021/01/15	5	31.00	2	30.95	31.00	3	14,884	0.02%
2021/01/14	2	31.53	3	31.58	31.65	-1	14,880	-0.01%
2021/01/12	1	31.00	9	30.72	30.85	-8	14,473	-0.06%
2021/01/11	2	30.78	1	31.00	31.00	1	14,358	0.01%
2021/01/08	2	30.68	1	30.80	31.00	1	14,310	0.01%
2021/01/05	0	0.00	2	30.45	30.50	-2	14,261	-0.01%
2020/12/31	1	31.05	0	0.00	31.00	1	14,232	0.01%
2020/12/30	0	0.00	1	31.15	31.15	-1	14,284	-0.01%
2020/12/28	2	31.10	4	30.95	31.05	-2	14,242	-0.01%
2020/12/25	0	0.00	1	30.75	30.55	-1	14,281	-0.01%
2020/12/21	3	29.68	0	0.00	30.05	3	14,500	0.02%
2020/12/18	6	30.20	1	30.55	30.20	5	14,448	0.03%
2020/12/16	1	30.35	9	30.78	31.05	-8	14,155	-0.06%
2020/12/15	1	30.40	5	30.08	30.05	-4	14,004	-0.03%
2020/12/14	2	31.03	1	30.60	31.05	1	13,637	0.01%
2020/12/11	1	31.70	1.2	31.29	31.60	-0.2	13,407	0.00%
2020/12/10	1	31.35	9	31.66	31.65	-8	13,431	-0.06%
2020/12/09	2	32.15	2	32.15	32.15	0	13,358	0.00%
2020/12/08	0	0.00	6	31.82	31.80	-6	13,298	-0.05%
2020/12/07	1	31.45	1	31.50	31.55	0	13,328	0.00%
2020/12/04	3	31.15	100	31.15	31.30	-97	13,346	-0.73%
2020/12/03	5	31.26	0	0.00	31.30	5	13,311	0.04%
2020/12/02	106	31.07	2	31.18	31.45	104	13,065	0.80%	大買/鉅額交易
2020/12/01	1	30.60	0	0.00	30.65	1	12,992	0.01%
2020/11/30	2	30.83	0.5	31.10	29.85	1.5	12,941	0.01%
2020/11/27	5	30.90	1	30.70	30.95	4	12,362	0.03%
2020/11/26	0	0.00	1	30.25	30.30	-1	12,214	-0.01%
2020/11/25	1	30.05	5	30.30	30.05	-4	12,470	-0.03%
2020/11/24	0	0.00	1	30.25	30.25	-1	12,502	-0.01%
2020/11/23	0	0.00	3	30.15	30.10	-3	12,574	-0.02%
2020/11/20	0	0.00	0.8	29.90	30.05	-0.8	12,639	-0.01%
2020/11/19	1	29.90	0	0.00	29.95	1	13,095	0.01%
2020/11/16	7.5	30.19	2	30.20	30.40	5.5	13,666	0.04%
2020/11/13	11	30.03	5	30.08	30.30	6	13,937	0.04%
2020/11/12	1	29.05	0	0.00	29.20	1	13,711	0.01%
2020/11/11	2	29.00	2	29.40	29.45	0	13,805	0.00%
2020/11/09	0	0.00	3	29.25	29.50	-3	14,204	-0.02%
2020/11/05	1	29.20	0	0.00	29.10	1	14,507	0.01%
2020/11/04	2	28.90	5	29.04	29.00	-3	14,677	-0.02%
2020/10/30	0	0.00	1	28.80	28.50	-1	15,195	-0.01%
2020/10/29	6	28.69	0	0.00	28.70	6	15,516	0.04%
2020/10/28	0	0.00	2	29.60	29.15	-2	15,648	-0.01%
2020/10/27	2	29.05	0	0.00	29.00	2	15,788	0.01%
2020/10/26	3	29.43	2	29.40	29.30	1	15,965	0.01%
2020/10/23	0	0.00	1	28.95	28.85	-1	15,965	-0.01%
2020/10/21	1	28.65	0	0.00	28.55	1	16,129	0.01%
2020/10/19	2	28.85	0	0.00	28.80	2	17,134	0.01%
2020/10/16	4	28.90	0	0.00	28.80	4	17,377	0.02%
2020/10/15	0	0.00	4	29.50	29.10	-4	17,940	-0.02%
2020/10/14	3	29.03	0	0.00	29.05	3	18,796	0.02%
2020/10/13	1	28.55	2	28.55	28.70	-1	19,194	-0.01%
2020/10/12	4	29.01	1	28.85	28.85	3	19,999	0.02%
2020/10/07	3	29.37	0	0.00	29.35	3	20,337	0.01%
2020/10/06	1	29.70	1	29.75	29.75	0	20,617	0.00%
2020/09/30	2	30.00	0	0.00	29.80	2	21,182	0.01%
2020/09/28	2	29.75	0	0.00	29.70	2	22,677	0.01%
2020/09/25	1	29.15	2	29.10	29.15	-1	23,163	0.00%
2020/09/24	1	28.95	0	0.00	28.85	1	23,278	0.00%
2020/09/23	2	30.15	4	30.18	29.95	-2	23,293	-0.01%
2020/09/22	3	29.08	1	29.05	29.10	2	23,223	0.01%
2020/09/21	1	29.85	1	29.50	29.50	0	23,384	0.00%
2020/09/18	3	29.80	0	0.00	29.85	3	23,772	0.01%
2020/09/17	3	29.90	1	29.85	29.65	2	24,067	0.01%
2020/09/16	1	30.15	2	30.50	30.10	-1	24,572	0.00%
2020/09/15	2	29.70	0	0.00	29.75	2	24,802	0.01%
2020/09/14	2	30.05	3	29.70	30.10	-1	25,480	0.00%
2020/09/11	0	0.00	2	29.60	29.90	-2	26,124	-0.01%
2020/09/10	2	30.10	4	30.04	29.80	-2	26,381	-0.01%
2020/09/07	3	31.53	0	0.00	31.30	3	26,257	0.01%
2020/09/03	3	31.80	0	0.00	31.70	3	26,531	0.01%
2020/09/01	0	0.00	2	31.60	32.35	-2	26,957	-0.01%
2020/08/28	0	0.00	2	32.83	32.60	-2	26,817	-0.01%
2020/08/27	2	33.28	1	33.10	33.15	1	26,914	0.00%
2020/08/25	2	33.58	4	33.91	34.00	-2	26,848	-0.01%
2020/08/21	2	31.30	0	0.00	31.30	2	26,576	0.01%
2020/08/20	3	30.73	5	31.20	30.90	-2	26,599	-0.01%
2020/08/19	8	33.03	5	32.63	32.40	3	26,146	0.01%
2020/08/18	1	34.00	0	0.00	33.90	1	25,677	0.00%
2020/08/14	0	0.00	2	35.00	34.75	-2	25,563	-0.01%
2020/08/13	2	35.50	2	35.23	34.85	0	25,531	0.00%
2020/08/12	0	0.00	1	34.40	34.70	-1	25,390	0.00%
2020/08/11	2	33.85	1	33.90	34.00	1	25,355	0.00%
2020/08/10	2	34.48	3	34.25	34.50	-1	25,399	0.00%
2020/08/07	0	0.00	2.7	34.92	34.90	-2.7	25,411	-0.01%
2020/08/06	2	34.65	1	34.65	34.95	1	25,295	0.00%
2020/08/05	3	34.90	2	35.00	34.90	1	25,235	0.00%
2020/08/04	1	34.90	2	34.95	35.00	-1	24,978	0.00%
2020/08/03	0	0.00	1	33.75	33.85	-1	24,798	0.00%
2020/07/31	0	0.00	1	34.50	34.50	-1	24,671	0.00%
2020/07/29	1	33.60	0	0.00	33.80	1	24,306	0.00%
2020/07/28	0	0.00	5	33.50	33.25	-5	24,304	-0.02%
2020/07/27	6	33.74	4	33.44	33.25	2	24,479	0.01%
2020/07/24	3	34.45	0	0.00	34.10	3	24,440	0.01%
2020/07/23	5	34.80	8	35.40	35.60	-3	23,976	-0.01%
2020/07/22	1	34.30	2	34.35	34.25	-1	23,476	0.00%
2020/07/21	8	34.04	6	33.90	33.90	2	23,295	0.01%
2020/07/20	4	32.76	1	32.60	32.95	3	22,719	0.01%
2020/07/17	6	36.00	4	35.60	35.80	2	21,717	0.01%
2020/07/16	4	35.66	10	35.05	36.00	-6	21,458	-0.03%
2020/07/15	4	34.15	2	34.38	34.05	2	20,700	0.01%
2020/07/14	6	33.83	0	0.00	34.10	6	20,543	0.03%
2020/07/13	7	33.56	1.4	34.04	34.20	5.6	20,361	0.03%
2020/07/09	1	34.25	16	33.88	33.40	-15	20,251	-0.07%
2020/07/08	18	33.37	2	33.33	33.45	16	19,957	0.08%
2020/07/07	6	35.35	0	0.00	34.50	6	19,252	0.03%
2020/07/06	8	38.08	18	38.21	38.65	-10	18,297	-0.05%
2020/07/02	0	0.00	2	37.40	37.15	-2	17,796	-0.01%
2020/07/01	1	36.65	0	0.00	36.80	1	17,701	0.01%
2020/06/29	0	0.00	6	35.21	35.65	-6	17,474	-0.03%
2020/06/24	5	35.90	10	35.90	35.65	-5	17,243	-0.03%
2020/06/23	1	35.65	2	35.60	36.00	-1	17,191	-0.01%
2020/06/22	0	0.00	5	34.85	34.80	-5	17,223	-0.03%
2020/06/19	1	34.85	5	34.90	34.65	-4	16,876	-0.02%
2020/06/18	0	0.00	3	33.42	34.00	-3	16,268	-0.02%
2020/06/17	2	31.95	1	32.15	32.25	1	15,614	0.01%
2020/06/15	1	31.80	0	0.00	31.10	1	15,850	0.01%
2020/06/12	0	0.00	9	30.51	30.70	-9	15,963	-0.06%
2020/06/11	2	31.20	0	0.00	30.65	2	16,131	0.01%
2020/06/10	1	31.60	3	31.20	31.45	-2	16,046	-0.01%
2020/06/09	0	0.00	13	31.20	31.15	-13	16,115	-0.08%
2020/06/04	2	29.80	7	29.65	29.85	-5	15,885	-0.03%
2020/06/03	0	0.00	5	29.65	29.55	-5	15,994	-0.03%
2020/06/02	0	0.00	5	29.20	29.15	-5	15,975	-0.03%
2020/06/01	0	0.00	1	28.95	29.00	-1	15,911	-0.01%
2020/05/28	1	28.80	4	28.71	28.50	-3	15,593	-0.02%
2020/05/27	4	28.45	0	0.00	28.60	4	15,671	0.03%
2020/05/26	3	28.20	0	0.00	28.20	3	15,660	0.02%
2020/05/25	5	28.00	0	0.00	28.20	5	15,661	0.03%
2020/05/21	2	28.30	0	0.00	28.35	2	15,516	0.01%
2020/05/20	0	0.00	2	28.40	28.15	-2	15,471	-0.01%
2020/05/19	1	28.10	1	28.20	28.30	0	15,304	0.00%
2020/05/15	7	28.25	0	0.00	28.10	7	14,963	0.05%
2020/05/14	4	27.90	0	0.00	27.95	4	14,826	0.03%
2020/05/12	5.5	27.47	0	0.00	27.50	5.5	14,527	0.04%
2020/05/11	13	27.72	5	27.91	27.80	8	14,438	0.06%
2020/05/08	0	0.00	6	27.36	27.45	-6	14,348	-0.04%
2020/04/30	0	0.00	6	28.15	28.25	-6	14,023	-0.04%
2020/04/29	0	0.00	8	27.36	27.70	-8	13,812	-0.06%
2020/04/28	1	26.65	1	26.90	26.90	0	13,693	0.00%
2020/04/24	0	0.00	5	25.95	26.00	-5	14,009	-0.04%
2020/04/23	0	0.00	4	25.90	26.00	-4	14,093	-0.03%
2020/04/22	7	25.41	1	25.55	25.55	6	14,082	0.04%
2020/04/21	4	25.65	0	0.00	25.30	4	14,140	0.03%
2020/04/20	0	0.00	3	26.00	26.00	-3	14,000	-0.02%
2020/04/16	3	26.20	0	0.00	26.20	3	13,857	0.02%
2020/04/15	3.4	26.47	1	26.45	26.50	2.4	13,799	0.02%
2020/04/14	8	26.59	13	26.37	26.70	-5	13,667	-0.04%
2020/04/13	0	0.00	1	25.40	25.65	-1	13,389	-0.01%
2020/04/09	2	25.05	5	25.13	25.05	-3	13,461	-0.02%
2020/04/08	1	25.15	5	25.15	25.10	-4	13,400	-0.03%
2020/04/07	11	25.43	1	25.55	25.20	10	13,319	0.08%
2020/04/06	1	25.00	1	25.40	25.15	0	13,189	0.00%
2020/04/01	2	24.33	5	24.44	24.40	-3	12,942	-0.02%
2020/03/31	1	24.10	3	24.35	24.50	-2	12,762	-0.02%
2020/03/30	2	23.25	6	23.86	23.85	-4	12,531	-0.03%
2020/03/27	10	24.01	1	23.80	23.75	9	12,401	0.07%
2020/03/26	8	24.08	2	24.13	24.00	6	12,097	0.05%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	4	21.10	0	0.00	21.10	4	11,524	0.03%
2020/03/20	1	20.20	1	20.20	20.40	0	11,436	0.00%
2020/03/19	1	19.10	2	19.10	18.65	-1	11,212	-0.01%
2020/03/17	2	21.20	0	0.00	20.80	2	10,800	0.02%
2020/03/13	7	22.18	1	22.15	23.00	6	10,808	0.06%
2020/03/12	2	23.50	1	23.35	23.65	1	10,546	0.01%
2020/03/11	1	25.00	0	0.00	24.70	1	10,399	0.01%
2020/03/10	0	0.00	1	24.90	25.05	-1	10,345	-0.01%
2020/03/09	1	25.60	2	25.60	25.30	-1	10,423	-0.01%
2020/03/06	3	26.77	0	0.00	26.25	3	10,701	0.03%
2020/03/05	4	27.45	0	0.00	27.20	4	10,607	0.04%
2020/03/03	0	0.00	1	26.95	26.90	-1	10,713	-0.01%
2020/03/02	1	26.70	0	0.00	26.55	1	10,732	0.01%
2020/02/27	1	27.05	0	0.00	27.05	1	10,841	0.01%
2020/02/26	7	27.12	0	0.00	27.10	7	10,759	0.07%
2020/02/25	0.1	27.25	0	0.00	27.25	0.1	10,791	0.00%
2020/02/21	0.1	27.90	0	0.00	27.90	0.1	10,999	0.00%
2020/02/19	0	0.00	10	28.35	28.10	-10	11,376	-0.09%
2020/02/18	1	27.50	0	0.00	27.85	1	11,906	0.01%
2020/02/17	11	27.76	3	27.60	27.60	8	12,063	0.07%
2020/02/14	4	28.34	0	0.00	28.30	4	12,350	0.03%
2020/02/13	2	28.28	0	0.00	28.30	2	12,462	0.02%
2020/02/12	0	0.00	1	28.25	28.25	-1	12,603	-0.01%
2020/02/11	1	27.95	0	0.00	28.00	1	12,951	0.01%
2020/02/06	0	0.00	1	28.10	28.25	-1	13,598	-0.01%
2020/02/04	1	27.75	5	27.95	28.00	-4	13,873	-0.03%
2020/02/03	0	0.00	3	26.80	27.00	-3	14,180	-0.02%
2020/01/31	3	27.53	0	0.00	27.25	3	14,150	0.02%
2020/01/30	5	27.20	3	27.17	27.20	2	14,227	0.01%
2020/01/20	0	0.00	6	29.45	29.40	-6	13,968	-0.04%
2020/01/17	0	0.00	1	29.45	29.30	-1	14,035	-0.01%
2020/01/16	0	0.00	4.2	28.75	28.90	-4.2	14,048	-0.03%
2020/01/15	0	0.00	1	29.15	28.90	-1	14,243	-0.01%
2020/01/14	4	28.73	1	28.55	28.85	3	14,230	0.02%
2020/01/13	5	28.65	0	0.00	28.75	5	14,328	0.03%
2020/01/10	0	0.00	1	28.75	28.75	-1	14,387	-0.01%
2020/01/08	1	28.00	0	0.00	28.10	1	14,552	0.01%
2020/01/07	1	28.40	0.2	28.40	28.50	0.8	14,568	0.01%
2020/01/06	0	0.00	1	28.00	28.00	-1	14,593	-0.01%
2020/01/02	1	28.55	0	0.00	28.40	1	14,707	0.01%
2019/12/27	1	28.90	0	0.00	28.90	1	14,891	0.01%
2019/12/24	1	29.05	3	29.10	28.70	-2	15,224	-0.01%
2019/12/23	0	0.00	1	29.45	29.15	-1	15,260	-0.01%
2019/12/20	0	0.00	1	29.50	29.50	-1	15,401	-0.01%
2019/12/17	0	0.00	0.1	29.65	29.80	-0.1	16,488	0.00%
2019/12/16	0.1	29.25	0	0.00	29.30	0.1	16,446	0.00%
2019/12/13	0	0.00	1	29.75	29.85	-1	16,464	-0.01%
2019/12/12	0	0.00	3	29.80	29.60	-3	16,528	-0.02%
2019/12/11	1	30.10	9	29.72	29.50	-8	16,473	-0.05%
2019/12/10	0	0.00	1	29.35	29.45	-1	16,087	-0.01%
2019/12/06	2	29.50	2	29.20	29.20	0	16,193	0.00%
2019/12/05	0	0.00	1	29.00	29.00	-1	16,010	-0.01%
2019/12/03	0	0.00	1	28.95	28.90	-1	16,043	-0.01%
2019/12/02	0	0.00	2	27.50	27.80	-2	15,582	-0.01%
2019/11/29	0	0.00	4	28.30	27.70	-4	15,501	-0.03%
2019/11/28	1	28.70	1	28.65	28.55	0	15,398	0.00%
2019/11/27	0	0.00	2.3	28.63	29.00	-2.3	15,720	-0.01%
2019/11/26	0	0.00	0.3	28.75	28.90	-0.3	15,593	0.00%
2019/11/25	2	28.90	7	28.91	28.95	-5	15,329	-0.03%
2019/11/22	9	29.19	0	0.00	29.20	9	15,395	0.06%
2019/11/21	6	28.98	29	28.94	29.10	-23	15,428	-0.15%
2019/11/20	0	0.00	5	29.20	29.40	-5	15,357	-0.03%
2019/11/19	6	29.15	6	29.12	29.25	0	15,375	0.00%
2019/11/15	29	28.89	7	28.78	28.65	22	15,348	0.14%
2019/11/14	4	28.40	15	28.45	28.45	-11	14,816	-0.07%
2019/11/13	4	28.39	5	28.25	28.15	-1	14,716	-0.01%
2019/11/12	1	27.75	0	0.00	27.80	1	14,432	0.01%
2019/11/11	5	28.10	0	0.00	27.90	5	14,370	0.03%
2019/11/08	12	28.25	21	27.96	28.35	-9	14,454	-0.06%
2019/11/07	0	0.00	6	27.53	27.40	-6	14,066	-0.04%
2019/11/06	3	26.98	4	27.21	27.25	-1	13,955	-0.01%
2019/11/05	2	27.90	3	27.92	27.85	-1	13,638	-0.01%
2019/11/04	8	28.32	0	0.00	28.40	8	13,530	0.06%
2019/10/31	4	27.93	3	27.90	27.95	1	13,405	0.01%
2019/10/30	0	0.00	6	27.33	27.45	-6	13,076	-0.05%
2019/10/29	0	0.00	33	27.49	27.40	-33	13,054	-0.25%
2019/10/28	1	27.90	3.2	27.65	27.80	-2.2	12,961	-0.02%
2019/10/25	0	0.00	7	27.41	27.50	-7	12,842	-0.05%
2019/10/24	8	27.29	7.7	27.38	27.35	0.3	12,854	0.00%
2019/10/23	5	27.20	309.9	27.06	27.20	-304.9	12,839	-2.37%	大賣/鉅額交易
2019/10/22	6	26.97	20	26.86	26.85	-14	12,684	-0.11%
2019/10/21	30	26.75	4	26.68	26.70	26	12,887	0.20%
2019/10/18	8	26.51	2	26.45	26.35	6	13,179	0.05%
2019/10/17	9	26.44	12	26.47	26.50	-3	13,667	-0.02%
2019/10/16	0	0.00	21	26.25	26.50	-21	13,844	-0.15%
2019/10/15	0	0.00	2	26.30	26.20	-2	13,844	-0.01%
2019/10/14	6	26.30	10	26.32	26.30	-4	13,859	-0.03%
2019/10/09	9	26.26	4	26.24	26.10	5	13,797	0.04%
2019/10/08	210	26.30	4	26.28	26.25	206	13,737	1.50%	大買/鉅額交易
2019/10/07	1	26.35	3	26.27	26.20	-2	13,745	-0.01%
2019/10/04	80	26.20	29	26.11	26.15	51	13,782	0.37%
2019/10/03	9	25.14	12	25.78	25.90	-3	13,608	-0.02%
2019/10/02	1	25.60	0	0.00	25.50	1	13,621	0.01%
2019/10/01	0	0.00	33	25.64	25.70	-33	13,533	-0.24%
2019/09/27	40	25.29	103	25.32	25.05	-63	13,417	-0.47%	大賣/
2019/09/26	10	26.11	9	25.97	26.00	1	13,272	0.01%
2019/09/25	18	26.01	13	26.01	26.20	5	13,181	0.04%
2019/09/24	17	26.31	93	26.39	26.10	-76	13,081	-0.58%
2019/09/23	27	25.95	165	25.98	26.00	-138	12,571	-1.10%	大賣/鉅額交易
2019/09/20	24	25.29	156	25.28	25.20	-132	12,048	-1.10%	大賣/鉅額交易
2019/09/19	168	25.24	280	25.24	25.15	-112	11,799	-0.95%	大買/大賣/鉅額交易
2019/09/18	17	25.11	19	25.09	25.15	-2	11,715	-0.02%
2019/09/17	50	24.76	140	24.92	24.90	-90	11,552	-0.78%	大賣/
2019/09/16	147	24.36	45	24.35	24.50	102	11,464	0.89%	大買/鉅額交易
2019/09/12	14	24.71	25	24.69	24.60	-11	11,424	-0.10%
2019/09/11	14	25.03	4	24.98	24.95	10	11,491	0.09%
2019/09/10	518	25.00	508	25.10	25.10	10	11,467	0.09%	大買/大賣/
2019/09/09	334	24.93	9	24.89	25.00	325	11,287	2.88%	大買/鉅額交易
2019/09/06	163	25.00	18	24.98	25.00	145	11,269	1.29%	大買/鉅額交易
2019/09/05	4	24.76	12	24.85	24.85	-8	11,122	-0.07%
2019/09/04	3	24.78	1	24.85	24.85	2	11,087	0.02%
2019/09/03	5	24.82	6	24.75	24.75	-1	11,124	-0.01%
2019/09/02	170	25.04	28	24.82	24.80	142	11,532	1.23%	大買/鉅額交易
2019/08/30	2	24.88	2	24.90	24.90	0	11,450	0.00%
2019/08/29	1	24.20	0	0.00	24.30	1	11,176	0.01%
2019/08/28	0	0.00	1	24.25	24.35	-1	11,218	-0.01%
2019/08/27	1	24.10	0	0.00	24.40	1	11,426	0.01%
2019/08/26	1	24.00	1	24.30	24.30	0	12,069	0.00%
2019/08/23	0	0.00	2	24.53	24.50	-2	11,948	-0.02%
2019/08/22	1	24.55	1	24.40	24.55	0	11,966	0.00%
2019/08/21	0	0.00	1	24.35	24.35	-1	12,028	-0.01%
2019/08/20	0	0.00	3	24.20	24.25	-3	11,908	-0.03%
2019/08/16	1	23.70	11	23.60	23.60	-10	11,818	-0.08%
2019/08/15	6	23.23	0	0.00	23.50	6	11,715	0.05%
2019/08/08	1	22.45	0	0.00	22.40	1	11,803	0.01%
2019/08/06	1	22.10	3	22.20	22.30	-2	12,198	-0.02%
2019/08/05	2	22.45	0	0.00	22.45	2	12,441	0.02%
2019/08/02	3	22.80	1	22.81	22.80	2	12,476	0.02%
2019/07/30	0	0.00	3	23.77	23.55	-3	12,454	-0.02%
2019/07/29	6	23.24	0	0.00	23.45	6	12,455	0.05%
2019/07/26	1	23.50	0	0.00	23.40	1	12,371	0.01%
2019/07/25	3	23.88	0	0.00	23.85	3	12,380	0.02%
2019/07/24	2	24.50	0	0.00	24.15	2	12,430	0.02%
2019/07/23	2	24.30	3	24.30	24.40	-1	12,412	-0.01%
2019/07/19	3	25.30	2	25.40	25.30	1	11,735	0.01%
2019/07/17	1	25.10	0.9	25.00	25.00	0.1	11,151	0.00%
2019/07/16	12	25.09	0	0.00	25.15	12	11,174	0.11%
2019/07/12	3	25.05	0	0.00	25.05	3	11,573	0.03%
2019/07/11	0	0.00	1	25.00	24.90	-1	11,869	-0.01%
2019/07/10	3	24.55	1	24.60	24.75	2	12,204	0.02%
2019/07/09	3	24.35	0	0.00	24.35	3	12,318	0.02%
2019/07/08	0	0.00	14	24.46	24.50	-14	12,482	-0.11%
2019/07/04	4	24.25	0	0.00	24.30	4	12,992	0.03%
2019/07/03	1	24.15	0	0.00	24.15	1	13,292	0.01%
2019/07/01	1	24.20	2	24.30	24.30	-1	14,354	-0.01%
2019/06/28	0	0.00	2	24.00	24.20	-2	14,718	-0.01%
2019/06/27	2	24.23	0	0.00	24.30	2	14,990	0.01%
2019/06/26	0	0.00	5	24.10	24.10	-5	15,236	-0.03%
2019/06/25	2	24.00	0	0.00	23.90	2	15,637	0.01%
2019/06/21	0	0.00	5	24.05	23.95	-5	18,037	-0.03%
2019/06/19	1	23.75	2	24.05	24.05	-1	18,417	-0.01%
2019/06/18	1	23.60	2	23.73	23.80	-1	18,355	-0.01%
2019/06/17	1	23.60	1	23.75	23.60	0	18,325	0.00%
2019/06/14	2	23.75	0	0.00	23.75	2	18,554	0.01%
2019/06/11	3	23.80	1	23.70	23.80	2	18,974	0.01%
2019/06/10	0	0.00	3	24.02	24.10	-3	18,880	-0.02%
2019/06/05	0	0.00	2	22.90	22.95	-2	18,424	-0.01%
2019/06/03	3	22.12	5.3	22.36	22.15	-2.3	18,382	-0.01%
2019/05/31	9	22.48	3	22.50	22.50	6	18,145	0.03%
2019/05/30	0	0.00	3	23.50	23.40	-3	17,344	-0.02%
2019/05/29	5	23.15	0	0.00	23.10	5	17,420	0.03%
2019/05/28	1	23.20	0	0.00	23.80	1	17,369	0.01%
2019/05/27	0	0.00	6	23.15	23.05	-6	17,195	-0.03%
2019/05/24	0	0.00	2	23.20	22.95	-2	17,216	-0.01%
2019/05/22	1	22.80	1	22.95	22.95	0	17,059	0.00%
2019/05/21	2	22.95	1	23.15	22.95	1	17,077	0.01%
2019/05/20	11	22.61	0	0.00	22.65	11	16,949	0.06%
2019/05/17	1	22.85	0	0.00	22.55	1	16,891	0.01%
2019/05/15	2	23.43	0	0.00	23.50	2	16,585	0.01%
2019/05/14	0	0.00	2	23.33	23.20	-2	16,539	-0.01%
2019/05/13	1	23.25	0	0.00	23.05	1	16,265	0.01%
2019/05/10	1	24.55	12.4	24.69	24.55	-11.4	15,941	-0.07%
2019/05/08	1	25.30	0	0.00	25.45	1	15,766	0.01%
2019/05/07	0	0.00	2	25.40	25.50	-2	15,905	-0.01%
2019/05/06	0	0.00	5	25.00	24.90	-5	16,503	-0.03%
2019/05/03	0	0.00	10.3	25.60	25.65	-10.3	16,426	-0.06%
2019/04/30	10	25.30	6	25.46	25.60	4	16,271	0.02%
2019/04/29	0	0.00	5	24.85	24.95	-5	16,103	-0.03%
2019/04/26	0	0.00	11	25.20	25.25	-11	16,098	-0.07%
2019/04/25	0	0.00	1.1	25.34	25.35	-1.1	16,093	-0.01%
2019/04/24	3	25.35	5	25.05	25.25	-2	16,042	-0.01%
2019/04/23	3	24.92	5	24.75	25.25	-2	16,059	-0.01%
2019/04/22	1	25.20	0	0.00	25.15	1	15,843	0.01%
2019/04/18	0	0.00	13	25.65	25.70	-13	15,442	-0.08%
2019/04/17	1	26.20	3	25.68	25.75	-2	15,131	-0.01%
2019/04/15	0	0.00	5	25.40	25.45	-5	14,327	-0.03%
2019/04/12	0	0.00	18	25.24	25.20	-18	14,136	-0.13%
2019/04/11	5	25.22	4	25.38	25.25	1	13,960	0.01%
2019/04/10	1	25.10	39.1	25.04	25.15	-38.1	13,627	-0.28%
2019/04/09	0	0.00	8.2	24.87	24.90	-8.2	13,305	-0.06%
2019/04/08	0	0.00	3	25.05	25.10	-3	12,986	-0.02%
2019/04/03	2	24.50	3.4	24.57	24.60	-1.4	12,377	-0.01%
2019/04/02	0	0.00	5	24.07	24.15	-5	11,849	-0.04%
2019/04/01	6	23.95	1	23.95	23.95	5	11,455	0.04%
2019/03/29	2	23.88	6	23.77	23.70	-4	11,079	-0.04%
2019/03/28	1	23.65	10	23.72	23.75	-9	10,799	-0.08%
2019/03/27	13	23.78	7	23.86	23.75	6	10,385	0.06%
2019/03/25	8	21.76	7	22.20	22.25	1	7,985	0.01%
2019/03/22	3	21.60	1	21.65	21.75	2	7,552	0.03%
2019/03/21	2	21.53	0	0.00	21.50	2	7,375	0.03%
2019/03/20	0	0.00	102.4	21.25	21.45	-102.4	7,320	-1.40%	大賣/鉅額交易
2019/03/19	0.6	21.40	0	0.00	21.40	0.6	7,288	0.01%
2019/03/18	1	21.00	0	0.00	21.10	1	7,127	0.01%
2019/03/15	10	21.15	0	0.00	20.70	10	7,122	0.14%
2019/03/14	1	21.40	0	0.00	21.20	1	6,784	0.01%
2019/03/08	0	0.00	1	20.65	20.65	-1	6,954	-0.01%
2019/03/05	2	21.25	0	0.00	21.20	2	7,029	0.03%
2019/03/04	0	0.00	5	21.25	21.25	-5	7,118	-0.07%
2019/02/27	2	21.25	1	21.35	21.35	1	7,021	0.01%
2019/02/26	3	21.38	0	0.00	21.30	3	6,949	0.04%
2019/02/25	1	21.35	2	21.38	21.40	-1	6,886	-0.01%
2019/02/18	2	21.00	0	0.00	21.10	2	7,180	0.03%
2019/02/15	0	0.00	19	21.00	21.00	-19	7,222	-0.26%
2019/02/14	2	21.05	0	0.00	21.00	2	7,261	0.03%
2019/02/13	0	0.00	1	21.15	21.15	-1	7,309	-0.01%
2019/02/12	0	0.00	1	21.15	21.10	-1	7,220	-0.01%
2019/02/11	0	0.00	1	21.20	21.30	-1	7,158	-0.01%
2019/01/30	0	0.00	1	21.15	21.10	-1	7,106	-0.01%
2019/01/29	0	0.00	1	20.85	21.00	-1	7,104	-0.01%
2019/01/28	4	21.25	2	21.38	21.30	2	7,115	0.03%
2019/01/25	6	21.06	19	20.97	21.30	-13	7,064	-0.18%
2019/01/24	15	20.50	1	20.00	20.50	14	6,412	0.22%
2019/01/23	0	0.00	5	19.89	20.00	-5	6,466	-0.08%
2019/01/22	3	19.97	1.3	20.00	20.00	1.7	6,447	0.03%
2019/01/21	3	19.95	5	19.95	20.00	-2	6,511	-0.03%
2019/01/18	23	20.10	1	20.05	20.10	22	6,609	0.33%
2019/01/17	2	19.78	0	0.00	19.80	2	6,717	0.03%
2019/01/15	0	0.00	1	19.60	19.70	-1	6,793	-0.01%
2019/01/11	0	0.00	1	19.30	19.35	-1	6,793	-0.01%
2019/01/09	0	0.00	2	19.38	19.40	-2	6,802	-0.03%
2019/01/07	1	19.20	0	0.00	19.15	1	6,925	0.01%
2019/01/02	2	19.15	0	0.00	18.90	2	7,684	0.03%
2018/12/27	0	0.00	1	19.10	18.95	-1	8,246	-0.01%
2018/12/24	0	0.00	0	19.25	19.25	0	8,467	0.00%
2018/12/13	0	0.00	30	19.15	19.25	-30	8,785	-0.34%
2018/12/12	0	0.00	3	18.87	19.10	-3	9,116	-0.03%
2018/12/06	0	0.00	1	19.25	19.00	-1	9,480	-0.01%
2018/12/05	2	19.65	0	0.00	19.70	2	9,434	0.02%
2018/12/04	0	0.00	2	20.05	20.15	-2	9,642	-0.02%
2018/12/03	2	20.03	0	0.00	20.10	2	9,660	0.02%
2018/11/29	0	0.00	2	19.55	19.55	-2	9,462	-0.02%
2018/11/28	2	19.25	0	0.00	19.50	2	9,397	0.02%
2018/11/27	0	0.00	1	19.45	19.45	-1	9,359	-0.01%
2018/11/26	2	18.90	0	0.00	18.95	2	9,379	0.02%
2018/11/20	1	19.25	0	0.00	19.15	1	9,480	0.01%
2018/11/16	0	0.00	1	19.35	19.35	-1	9,402	-0.01%
2018/11/15	0	0.00	1	18.85	19.30	-1	9,380	-0.01%
2018/11/14	1	18.70	0	0.00	18.55	1	9,240	0.01%
2018/11/02	1	18.40	21	18.88	18.55	-20	9,374	-0.21%
2018/10/26	1	18.15	1	17.80	18.20	0	9,224	0.00%
2018/10/23	0	0.00	1	17.55	17.60	-1	9,879	-0.01%
2018/10/19	2	17.25	0	0.00	17.55	2	10,149	0.02%
2018/10/11	10	17.25	1	17.20	17.00	9	10,687	0.08%
2018/10/09	10	18.25	0	0.00	18.20	10	10,898	0.09%
2018/10/05	0.9	18.90	2	18.55	18.65	-1.1	10,818	-0.01%
2018/10/03	0	0.00	2	19.75	19.75	-2	10,558	-0.02%
2018/09/27	0	0.00	1	19.80	19.95	-1	11,632	-0.01%
2018/09/26	2	19.95	0	0.00	19.85	2	11,740	0.02%
2018/09/25	1	19.75	0	0.00	19.95	1	11,850	0.01%
2018/09/21	1	19.70	0	0.00	19.85	1	11,892	0.01%
2018/09/20	1	19.85	1	19.70	19.70	0	11,897	0.00%
2018/09/19	1	19.75	0	0.00	19.75	1	12,040	0.01%
2018/09/18	3	19.70	4	19.68	19.55	-1	12,009	-0.01%
2018/09/17	1	20.15	0	0.00	20.10	1	11,833	0.01%
2018/09/14	4	20.25	2	20.50	20.50	2	11,705	0.02%
2018/09/13	0	0.00	3	20.45	20.40	-3	11,559	-0.03%
2018/09/12	2	20.33	1	20.30	20.20	1	11,603	0.01%
2018/09/11	3	20.57	0	0.00	20.50	3	11,681	0.03%
2018/09/06	0	0.00	10	21.35	21.35	-10	11,988	-0.08%
2018/09/05	0	0.00	10	21.50	21.45	-10	12,140	-0.08%
2018/08/31	0	0.00	6	21.50	21.75	-6	12,387	-0.05%
2018/08/30	0.6	21.90	0	0.00	21.70	0.6	12,372	0.00%
2018/08/29	10	21.60	0	0.00	21.70	10	12,476	0.08%
2018/08/24	0	0.00	1	21.25	21.30	-1	12,975	-0.01%
2018/08/16	12	21.43	0	0.00	21.35	12	13,968	0.09%
2018/08/10	0	0.00	1	22.30	22.40	-1	14,547	-0.01%
2018/08/09	1	22.35	1	22.35	22.35	0	14,676	0.00%
2018/08/07	1	22.35	0	0.00	22.40	1	15,364	0.01%
2018/08/02	6	22.15	0	0.00	22.10	6	16,078	0.04%
2018/08/01	2	22.23	0	0.00	22.35	2	16,048	0.01%
2018/07/31	13	23.63	13	23.62	23.65	0	15,791	0.00%
2018/07/30	2	23.43	2	23.40	23.40	0	15,655	0.00%
2018/07/27	0	0.00	1	23.35	23.35	-1	15,678	-0.01%
2018/07/26	0	0.00	1	23.00	23.15	-1	15,728	-0.01%
2018/07/23	0	0.00	2	23.05	22.90	-2	15,822	-0.01%
2018/07/20	2	23.65	0	0.00	23.25	2	15,862	0.01%
2018/07/18	0	0.00	2	23.78	23.70	-2	15,892	-0.01%
2018/07/17	12	23.53	13	23.71	23.80	-1	15,644	-0.01%
2018/07/16	0	0.00	1	22.65	22.70	-1	15,094	-0.01%
2018/07/11	1	21.75	0	0.00	21.80	1	15,255	0.01%
2018/07/10	2	22.00	0	0.00	22.00	2	15,253	0.01%
2018/07/09	4	21.84	0	0.00	21.80	4	15,391	0.03%
2018/07/06	0	0.00	4	21.53	21.70	-4	15,456	-0.03%
2018/07/05	0	0.00	2	21.95	21.70	-2	15,376	-0.01%
2018/07/04	0	0.00	2	22.20	22.20	-2	14,874	-0.01%
2018/07/03	15	22.40	5	22.25	22.25	10	15,032	0.07%
2018/06/27	1	22.45	0	0.00	22.40	1	15,426	0.01%
2018/06/26	2	22.53	4.2	22.41	22.40	-2.2	15,570	-0.01%
2018/06/25	0	0.00	5	22.76	22.70	-5	15,507	-0.03%
2018/06/22	5	22.73	0	0.00	22.75	5	15,831	0.03%
2018/06/21	0	0.00	1	22.85	22.85	-1	16,043	-0.01%
2018/06/20	3	22.88	3	23.00	23.00	0	16,519	0.00%
2018/06/15	1	23.50	0	0.00	23.20	1	16,733	0.01%
2018/06/14	0	0.00	4	23.30	23.40	-4	17,218	-0.02%
2018/06/13	12	23.54	2	23.63	23.35	10	17,619	0.06%
2018/06/12	0	0.00	15	23.35	23.30	-15	18,671	-0.08%
2018/06/11	1	23.45	1	23.55	23.55	0	20,223	0.00%
2018/06/08	1	23.40	0	0.00	23.40	1	21,852	0.00%
2018/06/06	0	0.00	13	23.41	23.45	-13	23,533	-0.06%
2018/06/05	10	23.35	0	0.00	23.30	10	24,055	0.04%
2018/06/04	8	23.46	2	23.40	23.55	6	24,033	0.02%
2018/06/01	6	23.08	0	0.00	23.05	6	23,845	0.03%
2018/05/31	3	22.90	0	0.00	22.55	3	23,872	0.01%
2018/05/29	1	23.35	6	23.15	23.15	-5	23,434	-0.02%
2018/05/28	3	23.33	1	23.35	23.35	2	23,602	0.01%
2018/05/25	3	23.30	0	0.00	23.30	3	23,917	0.01%
2018/05/24	9	23.18	0	0.00	23.20	9	23,928	0.04%
2018/05/23	2	23.30	0	0.00	23.20	2	24,156	0.01%
2018/05/22	1	23.50	0	0.00	23.50	1	24,376	0.00%
2018/05/21	6	23.43	10	23.20	23.40	-4	24,612	-0.02%
2018/05/17	0.2	23.20	0	0.00	23.10	0.2	24,439	0.00%
2018/05/15	1	23.30	6	23.26	23.15	-5	24,301	-0.02%
2018/05/14	2	23.48	2	23.28	23.65	0	24,389	0.00%
2018/05/11	1	23.35	10	23.30	23.15	-9	24,251	-0.04%
2018/05/10	1	23.50	1	23.35	23.45	0	24,106	0.00%
2018/05/09	12	23.85	0	0.00	23.70	12	23,902	0.05%
2018/05/08	12.3	23.85	0	0.00	23.85	12.3	23,948	0.05%
2018/05/07	6	23.71	0	0.00	24.20	6	23,954	0.03%
2018/05/04	0	0.00	2	23.50	23.40	-2	23,702	-0.01%
2018/05/03	2	23.80	0	0.00	23.80	2	23,644	0.01%
2018/05/02	2	23.88	0	0.00	23.90	2	23,633	0.01%
2018/04/24	1	24.20	0	0.00	23.70	1	24,487	0.00%
2018/04/23	0	0.00	5	24.06	24.10	-5	24,541	-0.02%
2018/04/20	30	23.90	4	23.90	23.90	26	24,556	0.11%
2018/04/17	0	0.00	4	24.20	24.25	-4	24,596	-0.02%
2018/04/16	1	23.75	2	24.00	23.70	-1	24,490	0.00%
2018/04/13	7	23.91	1	23.95	23.80	6	24,455	0.02%
2018/04/12	2	24.18	0	0.00	24.10	2	24,326	0.01%
2018/04/11	1	23.95	0	0.00	23.95	1	24,117	0.00%
2018/04/10	1	23.75	0	0.00	23.70	1	24,125	0.00%
2018/04/09	2	23.85	0	0.00	23.70	2	24,069	0.01%
2018/04/03	10	24.15	0	0.00	24.00	10	23,986	0.04%
2018/04/02	3	24.92	0	0.00	24.55	3	23,704	0.01%
2018/03/29	1	25.00	0	0.00	24.95	1	24,073	0.00%
2018/03/27	0	0.00	3	25.57	25.70	-3	24,099	-0.01%
2018/03/26	2	25.20	3	24.70	25.30	-1	23,784	0.00%
2018/03/23	3	24.98	0	0.00	24.85	3	23,601	0.01%
2018/03/22	5	25.94	0	0.00	25.65	5	23,300	0.02%
2018/03/21	9	26.28	6	26.33	26.10	3	23,131	0.01%
2018/03/20	5	25.20	1	25.75	26.10	4	22,992	0.02%
2018/03/19	3	25.60	4	25.63	25.45	-1	22,381	0.00%
2018/03/16	12	25.91	15	26.24	25.60	-3	21,994	-0.01%
2018/03/15	43	26.05	12	26.41	26.50	31	20,982	0.15%
2018/03/14	22	27.83	33	27.65	26.95	-11	19,735	-0.06%
2018/03/13	2	27.48	4	27.43	27.35	-2	18,270	-0.01%
2018/03/12	22	27.35	61	27.22	27.35	-39	18,033	-0.22%
2018/03/09	8	25.41	22	25.49	25.40	-14	17,233	-0.08%
2018/03/08	1	24.60	3	24.65	24.65	-2	16,926	-0.01%
2018/03/07	10	24.88	10	24.73	24.65	0	17,100	0.00%
2018/03/06	7	24.95	22	24.89	24.70	-15	17,400	-0.09%
2018/03/05	13	24.78	0	0.00	24.85	13	17,663	0.07%
2018/03/01	0	0.00	1	24.80	24.90	-1	18,081	-0.01%
2018/02/27	4	24.88	10	24.80	24.50	-6	18,127	-0.03%
2018/02/26	0	0.00	1	24.50	24.30	-1	17,819	-0.01%
2018/02/23	2	24.80	4	24.69	24.60	-2	17,854	-0.01%
2018/02/21	10	23.50	7	23.93	24.40	3	17,949	0.02%
2018/02/12	10	22.95	0	0.00	22.90	10	17,734	0.06%
2018/02/09	2	22.70	0	0.00	22.70	2	17,712	0.01%
2018/02/08	1	23.05	1	23.00	23.00	0	17,831	0.00%
2018/02/07	6	22.98	3	23.00	23.15	3	18,124	0.02%
2018/02/06	25	22.56	1	22.65	22.35	24	18,107	0.13%
2018/02/05	1	23.80	0	0.00	23.80	1	17,883	0.01%
2018/02/02	0	0.00	4	24.30	24.20	-4	17,896	-0.02%
2018/02/01	1	24.20	0	0.00	24.20	1	18,009	0.01%
2018/01/31	3	24.30	0	0.00	24.50	3	18,379	0.02%
2018/01/30	3	24.50	10	24.60	24.45	-7	18,443	-0.04%
2018/01/29	0	0.00	10	24.20	24.30	-10	18,460	-0.05%
2018/01/26	1	24.45	15	24.50	24.40	-14	18,949	-0.07%
2018/01/24	17	25.12	1	25.20	25.10	16	18,883	0.08%
2018/01/23	20	24.85	7	24.88	24.90	13	18,534	0.07%
2018/01/22	0	0.00	5	24.41	24.30	-5	17,952	-0.03%
2018/01/19	1	23.90	2	23.75	23.80	-1	17,668	-0.01%
2018/01/18	5	23.95	0	0.00	23.75	5	17,594	0.03%
2018/01/17	5	23.90	0	0.00	23.90	5	17,577	0.03%
2018/01/16	2	23.85	1	23.85	23.85	1	18,041	0.01%
2018/01/15	1	23.90	0	0.00	23.95	1	18,096	0.01%
2018/01/12	13	23.91	10	24.00	23.90	3	18,147	0.02%
2018/01/11	1	23.35	0	0.00	23.45	1	17,943	0.01%
2018/01/10	0	0.00	1	23.35	23.30	-1	18,097	-0.01%
2018/01/05	0	0.00	2	23.70	23.65	-2	18,757	-0.01%
2018/01/04	1	23.35	0	0.00	23.45	1	18,936	0.01%
2018/01/03	0	0.00	18	23.62	23.60	-18	19,036	-0.09%
2018/01/02	1	23.85	10	23.80	23.80	-9	18,881	-0.05%