緯創 (3231)-國票-和平券商分點個股進出

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
108.5
漲跌
--
漲幅
0.00%
成交量
35,226張
產業
上市電腦週邊類股
2601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-和平券商分點個股進出

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-和平券商分點個股進出
國票-和平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
2024/06/14	4.3	107.78	1	108.00	108.50	3.3	66,922	0.00%
2024/06/13	26.1	108.50	38.4	107.65	108.50	-12.3	67,262	-0.02%
2024/06/12	36.9	105.63	5.7	105.63	106.50	31.2	68,069	0.05%
2024/06/11	19.7	107.86	35	108.70	107.50	-15.3	67,856	-0.02%
2024/06/07	32.6	109.99	6	110.00	109.50	26.6	69,155	0.04%
2024/06/06	46.1	112.30	4	112.00	112.00	42.1	69,353	0.06%
2024/06/05	13.2	112.31	4	112.13	112.00	9.2	72,049	0.01%
2024/06/04	5.1	113.10	8.1	113.26	112.50	-3	72,675	0.00%
2024/06/03	21	115.07	26.2	114.97	114.00	-5.2	73,293	-0.01%
2024/05/31	66.7	113.46	3	114.17	112.00	63.7	73,367	0.09%
2024/05/30	29.1	115.19	23.4	115.77	114.00	5.7	74,322	0.01%
2024/05/29	25.5	116.83	14.3	116.77	116.00	11.2	74,963	0.01%
2024/05/28	26.1	120.50	38.1	120.13	119.00	-12.1	75,364	-0.02%
2024/05/27	15	115.93	20.5	116.32	116.50	-5.5	73,924	-0.01%
2024/05/24	1.2	115.00	20.2	114.58	115.00	-19	74,640	-0.03%
2024/05/23	41.2	114.81	30.1	114.70	114.00	11.1	75,063	0.01%
2024/05/22	20.1	114.18	26.2	114.16	115.00	-6.1	76,003	-0.01%
2024/05/21	9.9	112.14	16.1	112.93	112.50	-6.2	77,104	-0.01%
2024/05/20	29.3	111.37	1	110.50	111.00	28.3	78,013	0.04%
2024/05/17	16.6	112.36	1	113.50	112.00	15.6	78,478	0.02%
2024/05/16	65.9	113.17	3	115.67	112.00	62.9	79,140	0.08%
2024/05/15	18.5	115.18	49.2	115.26	115.00	-30.7	79,763	-0.04%
2024/05/14	26	111.22	25.3	112.32	111.50	0.7	80,645	0.00%
2024/05/13	13	112.09	8	112.00	111.00	5	82,476	0.01%
2024/05/10	12.2	112.73	8.7	113.09	114.00	3.5	83,680	0.00%
2024/05/09	22.6	113.13	31.5	112.71	112.00	-8.9	83,772	-0.01%
2024/05/08	15.3	114.91	17.2	115.77	115.00	-1.9	83,938	0.00%
2024/05/07	16.2	114.03	16	113.06	114.50	0.2	84,610	0.00%
2024/05/06	5	113.50	12	113.46	114.00	-7	85,451	-0.01%
2024/05/03	51.4	112.03	2	111.00	111.00	49.4	86,165	0.06%
2024/05/02	7.1	111.80	22	114.39	114.50	-14.9	87,795	-0.02%
2024/04/30	2	114.25	3.1	113.88	113.50	-1.1	88,654	0.00%
2024/04/29	8	114.50	4.2	114.55	114.00	3.8	90,496	0.00%
2024/04/26	7	114.00	6.4	114.25	113.00	0.7	94,369	0.00%
2024/04/25	16.3	112.48	7	113.57	112.00	9.3	98,203	0.01%
2024/04/24	75	116.32	38.1	115.88	115.50	36.9	98,635	0.04%
2024/04/23	3.3	110.32	32	110.98	111.00	-28.7	98,685	-0.03%
2024/04/22	33.9	110.70	19.2	111.25	108.50	14.7	98,941	0.01%
2024/04/19	56.7	115.24	24.1	115.94	115.00	32.6	99,484	0.03%
2024/04/18	17	115.65	46.6	116.43	118.00	-29.6	100,151	-0.03%
2024/04/17	61.2	114.47	5.1	115.14	114.50	56.1	100,628	0.06%
2024/04/16	45.9	114.44	7	114.14	114.00	38.9	99,977	0.04%
2024/04/15	21	120.52	1.2	119.37	119.50	19.9	99,746	0.02%
2024/04/12	14.7	123.10	31	122.92	122.50	-16.3	99,486	-0.02%
2024/04/11	33.5	123.88	13	125.31	123.00	20.5	98,973	0.02%
2024/04/10	9	126.22	37	126.38	125.50	-28	98,514	-0.03%
2024/04/09	118.9	126.87	15.2	126.83	126.00	103.7	97,978	0.11%	大買/鉅額交易
2024/04/08	24	130.83	15.6	131.56	132.00	8.4	97,472	0.01%
2024/04/03	24	129.75	131.1	129.15	129.50	-107.1	97,382	-0.11%	大賣/鉅額交易
2024/04/02	34.4	124.88	14.2	123.90	125.00	20.2	95,006	0.02%
2024/04/01	61.8	123.81	46	122.89	122.50	15.8	94,296	0.02%
2024/03/29	33.4	125.19	116.2	125.09	125.00	-82.8	93,180	-0.09%	大賣/
2024/03/28	11.1	118.59	13.4	118.25	120.50	-2.3	90,381	0.00%
2024/03/27	21.8	116.77	5	118.00	117.00	16.8	90,264	0.02%
2024/03/26	50.5	117.31	17	119.97	117.00	33.5	91,006	0.04%
2024/03/25	22	123.20	70.1	123.48	122.00	-48.1	90,863	-0.05%
2024/03/22	17.2	123.26	27.5	123.28	123.00	-10.3	91,132	-0.01%
2024/03/21	7	120.86	17.2	120.70	120.50	-10.2	90,520	-0.01%
2024/03/20	90.7	121.25	39.1	124.16	120.00	51.7	90,895	0.06%
2024/03/19	27	121.24	49.3	121.41	122.50	-22.2	90,127	-0.02%
2024/03/18	17.2	119.77	24.2	119.93	120.00	-7	89,597	-0.01%
2024/03/15	12	118.04	23	118.35	119.50	-11	89,472	-0.01%
2024/03/14	37.3	115.59	13	115.96	115.50	24.3	88,677	0.03%
2024/03/13	76.3	119.10	23	117.80	116.50	53.3	88,539	0.06%
2024/03/12	30	121.40	46	122.36	122.50	-16	87,599	-0.02%
2024/03/11	63.3	122.23	84.1	123.00	121.00	-20.8	86,981	-0.02%
2024/03/08	41.1	116.98	17.4	118.11	116.00	23.7	84,658	0.03%
2024/03/07	40.8	117.41	13.1	117.29	116.00	27.7	84,305	0.03%
2024/03/06	23.4	119.79	3	119.67	119.50	20.4	84,380	0.02%
2024/03/05	42.8	120.46	88.5	120.87	121.50	-45.7	84,705	-0.05%
2024/03/04	13.4	118.09	83.2	117.56	116.50	-69.9	83,596	-0.08%
2024/03/01	2.2	118.72	39	118.73	118.00	-36.8	82,963	-0.04%
2024/02/29	54	114.67	3	114.67	115.50	51	82,639	0.06%
2024/02/27	90.3	113.00	63.1	113.09	113.50	27.3	82,161	0.03%
2024/02/26	25.5	116.63	19.2	116.17	117.00	6.4	81,520	0.01%
2024/02/23	68.7	118.60	100.8	118.13	116.00	-32.1	82,394	-0.04%
2024/02/22	55.3	120.75	14.3	119.98	119.00	41	82,377	0.05%
2024/02/21	37.5	118.14	14.4	118.77	118.50	23.1	81,420	0.03%
2024/02/20	14.8	122.31	1.1	121.64	122.00	13.7	80,732	0.02%
2024/02/19	56.9	124.24	9	124.17	122.50	47.9	80,311	0.06%
2024/02/16	42.4	127.17	24	128.48	126.00	18.4	80,523	0.02%
2024/02/15	45.2	131.45	115.4	131.31	130.50	-70.2	79,728	-0.09%	大賣/
2024/02/05	78.4	123.67	58.8	123.47	124.50	19.5	78,923	0.02%
2024/02/02	23.1	119.00	52	119.22	120.00	-28.9	78,367	-0.04%
2024/02/01	5.4	113.86	35.7	114.05	115.00	-30.3	78,456	-0.04%
2024/01/31	57.9	115.63	8.1	115.43	114.50	49.8	81,131	0.06%
2024/01/30	12.2	117.97	47.2	118.43	118.00	-34.9	80,957	-0.04%
2024/01/29	17	115.88	13.2	116.08	116.50	3.8	80,092	0.00%
2024/01/26	49.1	113.15	27.1	112.89	113.00	22.1	79,717	0.03%
2024/01/25	40.3	116.82	27.1	117.91	115.00	13.2	79,371	0.02%
2024/01/24	54.2	115.25	35	115.79	116.00	19.1	77,578	0.02%
2024/01/23	30	115.90	67.3	116.73	117.00	-37.3	77,090	-0.05%
2024/01/22	58	115.22	88.7	116.00	116.50	-30.7	75,750	-0.04%
2024/01/19	15.1	104.75	123	103.76	107.00	-107.9	72,889	-0.15%	大賣/鉅額交易
2024/01/18	26	96.88	20.6	96.75	97.70	5.4	69,445	0.01%
2024/01/17	34.3	98.51	47.6	99.08	97.90	-13.4	69,404	-0.02%
2024/01/16	17	98.75	19	99.01	98.60	-2	69,586	0.00%
2024/01/15	108.3	99.68	40.5	99.54	98.60	67.8	69,770	0.10%	大買/
2024/01/12	34.2	99.27	41.2	99.08	99.50	-7	69,377	-0.01%
2024/01/11	22.2	95.76	86.6	96.93	97.60	-64.4	68,947	-0.09%
2024/01/10	9.5	94.62	23	95.09	94.50	-13.5	70,996	-0.02%
2024/01/09	32.2	95.01	28.2	96.94	94.00	4	72,328	0.01%
2024/01/08	11.1	94.71	9.2	94.94	94.40	1.9	72,025	0.00%
2024/01/05	8.2	94.42	15	94.64	93.60	-6.8	72,968	-0.01%
2024/01/04	22.3	94.31	24.6	94.65	94.20	-2.3	74,314	0.00%
2024/01/03	32.4	93.58	19	93.77	93.50	13.4	76,970	0.02%
2024/01/02	78.7	95.29	16	96.31	93.70	62.7	77,612	0.08%
2023/12/29	40.2	97.99	79.6	98.37	98.60	-39.4	76,858	-0.05%
2023/12/28	28	96.50	27.1	96.56	95.90	0.9	76,126	0.00%
2023/12/27	16.6	96.56	45.1	96.95	96.70	-28.5	77,213	-0.04%
2023/12/26	27.2	96.69	32	96.95	97.00	-4.8	79,699	-0.01%
2023/12/25	36	97.18	52.9	96.65	96.60	-16.9	80,972	-0.02%
2023/12/22	28.2	94.99	24	94.69	94.20	4.2	80,706	0.01%
2023/12/21	18.2	93.80	27.2	94.64	95.20	-9	80,789	-0.01%
2023/12/20	20.2	92.98	62.4	94.30	94.20	-42.2	80,167	-0.05%
2023/12/19	16.6	92.67	24	93.69	92.00	-7.4	79,775	-0.01%
2023/12/18	2	92.15	20	92.97	92.30	-18	80,271	-0.02%
2023/12/15	25.2	92.68	3	92.97	91.60	22.2	81,153	0.03%
2023/12/14	35	93.51	23	94.07	93.10	12	81,709	0.01%
2023/12/13	32	92.87	102.2	92.86	92.90	-70.2	81,924	-0.09%	大賣/
2023/12/12	31.8	90.93	6	91.25	90.50	25.8	82,288	0.03%
2023/12/11	13	92.02	17	93.45	91.80	-4	83,190	0.00%
2023/12/08	15.2	93.24	9.3	93.83	92.60	6	83,663	0.01%
2023/12/07	10.1	91.47	66	92.72	93.40	-56	84,174	-0.07%
2023/12/06	29.1	91.06	54.2	91.35	91.20	-25.1	85,906	-0.03%
2023/12/05	89.8	89.50	8	89.45	89.20	81.8	86,114	0.09%
2023/12/04	31.5	92.29	19	92.36	91.30	12.5	86,032	0.01%
2023/12/01	31.7	91.80	44	91.58	92.80	-12.3	86,253	-0.01%
2023/11/30	56.4	91.65	9	91.90	91.50	47.4	86,241	0.05%
2023/11/29	52.1	93.50	22	94.10	93.30	30.1	86,498	0.03%
2023/11/28	15.1	92.24	0	0.00	92.50	15.1	88,159	0.02%
2023/11/27	37.4	93.14	7	92.13	92.70	30.4	90,725	0.03%
2023/11/24	21.5	95.30	1	95.20	96.00	20.5	91,275	0.02%
2023/11/22	66.6	98.56	4	97.60	97.60	62.6	94,745	0.07%
2023/11/21	24.2	102.56	42	102.85	102.50	-17.8	97,250	-0.02%
2023/11/20	2.1	99.13	34	98.93	99.70	-31.9	100,938	-0.03%
2023/11/17	7.2	98.99	14	99.52	99.00	-6.8	102,125	-0.01%
2023/11/16	13.2	98.76	11	99.29	99.00	2.2	103,972	0.00%
2023/11/15	29	99.71	48	100.54	99.00	-19	105,424	-0.02%
2023/11/14	41	98.76	5	99.06	98.10	36	108,376	0.03%
2023/11/13	11	99.21	54	99.75	100.00	-43	112,049	-0.04%
2023/11/10	50.2	96.29	27	96.80	98.10	23.2	113,658	0.02%
2023/11/09	20.2	98.42	25.1	98.57	98.60	-4.9	114,264	0.00%
2023/11/08	67.2	97.54	130.8	97.67	97.30	-63.6	115,887	-0.05%	大賣/
2023/11/07	25	93.20	40.2	93.42	93.40	-15.2	115,130	-0.01%
2023/11/06	18	92.13	25	92.86	92.10	-7	118,831	-0.01%
2023/11/03	31.2	92.63	20.1	93.81	91.20	11.1	121,725	0.01%
2023/11/02	36	93.07	34.2	93.46	92.80	1.8	126,175	0.00%
2023/11/01	4	90.00	8	90.08	89.50	-4	127,805	0.00%
2023/10/31	35.4	91.19	24.4	92.79	89.40	11.1	132,840	0.01%
2023/10/30	32	95.68	17	96.18	93.70	15	134,868	0.01%
2023/10/27	42	95.45	28.3	96.62	94.30	13.7	138,647	0.01%
2023/10/26	27.2	93.26	30	93.38	93.20	-2.9	140,010	0.00%
2023/10/25	20	95.88	10	96.03	95.30	10	142,461	0.01%
2023/10/24	45.2	95.00	47.5	94.90	96.20	-2.3	142,120	0.00%
2023/10/23	9	92.63	23.3	93.19	92.50	-14.3	141,242	-0.01%
2023/10/20	42	91.22	34.2	91.21	91.40	7.8	141,005	0.01%
2023/10/19	18	90.91	29.2	91.47	91.70	-11.2	140,393	-0.01%
2023/10/18	74.7	90.15	84.8	90.20	91.00	-10.1	139,872	-0.01%
2023/10/17	96.2	96.69	103.5	96.42	94.70	-7.3	137,104	-0.01%	大賣/
2023/10/16	55.2	98.27	48	98.91	98.00	7.2	135,942	0.01%
2023/10/13	118.4	99.36	34	99.47	99.10	84.4	135,724	0.06%	大買/
2023/10/12	17.5	100.93	93.9	101.91	102.50	-76.4	134,759	-0.06%
2023/10/11	170.3	101.35	52	105.96	98.20	118.3	134,082	0.09%	大買/鉅額交易
2023/10/06	77.1	108.45	47.2	108.88	108.50	29.9	134,437	0.02%
2023/10/05	55	106.28	47	106.82	107.00	8	136,130	0.01%
2023/10/04	58.6	105.11	46.1	105.09	106.00	12.5	137,219	0.01%
2023/10/03	46.2	109.83	56	109.07	108.00	-9.8	137,686	-0.01%
2023/10/02	59.1	110.45	212	107.45	111.00	-152.9	138,259	-0.11%	大賣/鉅額交易
2023/09/28	234	101.89	68.1	102.76	101.50	165.9	137,680	0.12%	大買/鉅額交易
2023/09/27	21.1	100.96	27.1	102.44	103.00	-6	137,943	0.00%
2023/09/26	25	102.66	5	102.90	101.50	20	138,726	0.01%
2023/09/25	10	101.80	5	102.50	103.00	5	139,770	0.00%
2023/09/22	30	100.91	17	101.74	102.50	13	141,561	0.01%
2023/09/21	45	99.44	81	99.56	100.50	-36	142,708	-0.03%
2023/09/20	40.1	99.94	61	100.34	98.70	-20.9	143,098	-0.01%
2023/09/19	76.5	99.56	33.3	98.69	98.40	43.2	143,234	0.03%
2023/09/18	60.2	101.72	65	101.25	101.00	-4.8	143,749	0.00%
2023/09/15	92.1	105.36	39	105.78	104.50	53.1	145,515	0.04%
2023/09/14	7	105.57	19.4	106.16	106.00	-12.4	145,823	-0.01%
2023/09/13	4.5	101.82	11	101.68	102.00	-6.5	145,987	0.00%
2023/09/12	9	102.29	18.1	102.36	102.00	-9.2	147,817	-0.01%
2023/09/11	49.4	104.00	24	101.52	102.50	25.4	149,199	0.02%
2023/09/08	37.3	109.70	23	110.35	109.00	14.3	149,315	0.01%
2023/09/07	149.6	111.13	28	110.55	110.00	121.6	150,140	0.08%	大買/鉅額交易
2023/09/06	8	113.31	78.5	113.24	113.50	-70.5	151,328	-0.05%
2023/09/05	67.2	111.89	7	111.57	112.50	60.2	152,889	0.04%
2023/09/04	57.5	111.48	58.3	112.46	112.50	-0.8	153,207	0.00%
2023/09/01	96.2	112.21	70	111.86	109.00	26.2	153,384	0.02%
2023/08/31	28	109.71	78.4	113.73	117.00	-50.4	151,878	-0.03%
2023/08/30	62.1	112.11	34	113.21	112.00	28.1	150,388	0.02%
2023/08/29	37.1	109.79	37.2	110.87	109.50	-0.1	152,731	0.00%
2023/08/28	67.4	109.06	48.2	109.16	109.50	19.2	153,126	0.01%
2023/08/25	234.7	112.11	219	111.80	111.00	15.7	155,577	0.01%	大買/大賣/
2023/08/24	196.4	125.74	95.9	125.30	122.50	100.6	153,948	0.07%	大買/
2023/08/23	16	124.53	31	124.84	127.50	-15	151,950	-0.01%
2023/08/22	12.1	124.68	17.4	126.14	123.50	-5.3	154,442	0.00%
2023/08/21	15	120.67	15	121.60	121.00	0	155,205	0.00%
2023/08/18	83.3	121.81	29.5	119.70	120.50	53.8	154,552	0.03%
2023/08/17	66.7	127.59	25.1	128.69	129.00	41.6	151,273	0.03%
2023/08/16	31.1	120.22	39.2	120.50	128.00	-8.1	147,325	-0.01%
2023/08/15	18.1	117.70	16	118.38	116.50	2.1	145,781	0.00%
2023/08/14	24.2	110.33	21	111.36	111.50	3.2	144,619	0.00%
2023/08/11	61.6	117.77	22	116.82	115.00	39.6	141,921	0.03%
2023/08/10	49.6	114.62	77.3	116.27	113.50	-27.8	140,567	-0.02%
2023/08/09	80	121.13	35.1	122.58	120.00	44.9	137,269	0.03%
2023/08/08	103.1	130.35	58.1	130.70	129.00	45	136,528	0.03%	大買/
2023/08/07	13.5	122.70	37.2	123.61	125.00	-23.7	131,929	-0.02%
2023/08/04	109.5	114.30	80.3	113.67	114.00	29.2	130,249	0.02%	大買/
2023/08/02	68.5	123.81	34.2	127.30	121.50	34.3	125,410	0.03%
2023/08/01	24.3	132.70	61.3	130.33	135.00	-37	123,181	-0.03%
2023/07/31	68.2	150.91	18.1	147.47	141.50	50.1	119,189	0.04%
2023/07/28	66.4	154.51	43	154.81	157.00	23.4	117,057	0.02%
2023/07/27	32.4	153.20	10	152.00	154.00	22.4	114,413	0.02%
2023/07/26	0.2	157.79	12.3	155.28	156.50	-12.1	115,335	-0.01%
2023/07/25	10.1	155.67	9	160.00	152.00	1.1	115,259	0.00%
2023/07/24	4.1	151.12	10.4	154.32	158.00	-6.4	115,382	-0.01%
2023/07/21	4.3	142.10	12.7	142.64	147.50	-8.4	115,512	-0.01%
2023/07/20	15.2	133.37	1.1	134.31	134.50	14.1	115,954	0.01%
2023/07/19	11.8	131.60	21.2	134.97	128.00	-9.5	116,322	-0.01%
2023/07/18	22.7	132.53	40.3	136.34	133.00	-17.6	116,878	-0.02%
2023/07/17	11.4	141.09	25.5	140.61	139.50	-14.1	117,000	-0.01%
2023/07/14	32.4	136.59	8.2	137.03	142.00	24.1	118,026	0.02%
2023/07/13	49.5	132.56	20.4	132.08	132.00	29.1	117,676	0.02%
2023/07/12	34	119.62	63.2	123.23	124.00	-29.2	114,566	-0.03%
2023/07/11	175	112.18	236.3	111.97	113.00	-61.3	112,635	-0.05%	大買/大賣/
2023/07/10	30.4	104.84	26.1	104.09	103.00	4.3	111,414	0.00%
2023/07/07	111.4	107.30	103.1	107.73	106.00	8.3	110,867	0.01%	大買/大賣/
2023/07/06	38.2	106.97	64.3	107.57	105.50	-26.1	109,008	-0.02%
2023/07/05	32.3	101.35	34.1	102.40	102.50	-1.8	107,848	0.00%
2023/07/04	27.1	102.92	14	102.57	105.00	13.1	106,113	0.01%
2023/07/03	26.1	95.07	3.1	95.29	95.70	22.9	105,150	0.02%
2023/06/30	21.1	88.68	23	88.36	90.80	-1.9	104,322	0.00%
2023/06/29	84	81.74	42	83.04	83.60	42	103,396	0.04%
2023/06/28	14	80.11	23	81.02	78.70	-9	101,949	-0.01%
2023/06/27	24	80.11	41	78.98	79.60	-17	100,933	-0.02%
2023/06/26	15	81.26	11	82.26	82.80	4	100,256	0.00%
2023/06/21	47	80.63	45	81.02	84.10	2	99,270	0.00%
2023/06/20	3	77.40	25.1	76.45	77.70	-22.1	97,590	-0.02%
2023/06/19	27	80.56	3	80.53	78.40	24	96,478	0.02%
2023/06/16	8	80.20	18.1	80.51	80.20	-10.1	95,723	-0.01%
2023/06/15	13	79.20	49	78.46	80.20	-36	93,255	-0.04%
2023/06/14	14	76.34	24	75.73	76.70	-10	90,825	-0.01%
2023/06/13	3.1	71.63	6	71.95	71.80	-2.9	87,985	0.00%
2023/06/12	12.1	71.63	5	72.28	70.70	7.1	86,804	0.01%
2023/06/09	8	71.07	40.2	70.65	73.00	-32.1	84,944	-0.04%
2023/06/08	39	69.39	15.5	68.52	68.00	23.5	82,605	0.03%
2023/06/07	28.1	69.60	40.9	70.19	68.60	-12.8	81,273	-0.02%
2023/06/06	12.1	71.07	8	70.70	70.60	4.1	79,813	0.01%
2023/06/05	45	70.30	16	71.13	71.00	29	79,062	0.04%
2023/06/02	56.1	72.20	78.1	73.23	71.10	-22	77,459	-0.03%
2023/06/01	56	67.04	15.4	66.71	69.40	40.6	73,617	0.06%
2023/05/31	25.1	66.17	19	66.61	66.70	6.1	71,367	0.01%
2023/05/30	22.1	66.72	39	67.19	66.30	-16.9	66,044	-0.03%
2023/05/29	11.5	68.39	34.7	68.07	68.00	-23.2	63,640	-0.04%
2023/05/26	32.1	65.50	22.1	65.33	65.00	10	60,859	0.02%
2023/05/25	99	59.91	32.3	60.06	61.70	66.8	56,693	0.12%
2023/05/24	18	55.50	36.1	55.72	56.10	-18.1	53,445	-0.03%
2023/05/23	10	53.26	9.2	53.81	53.60	0.8	51,926	0.00%
2023/05/22	16.4	53.26	8	52.98	52.70	8.3	50,829	0.02%
2023/05/19	25	52.67	20	52.63	53.20	5	49,902	0.01%
2023/05/18	22.1	51.40	29.1	50.72	50.60	-7.1	48,118	-0.01%
2023/05/17	2	49.30	3.1	49.41	49.45	-1.1	46,770	0.00%
2023/05/16	4	48.61	2	48.73	48.45	2	45,829	0.00%
2023/05/15	7	48.79	8	50.21	48.50	-1	44,747	0.00%
2023/05/12	17	47.61	60.3	47.23	50.10	-43.3	43,504	-0.10%
2023/05/11	4	47.69	5.5	47.88	47.50	-1.5	40,848	0.00%
2023/05/10	6.5	48.24	3	48.28	48.10	3.5	40,176	0.01%
2023/05/09	7.2	48.99	11	49.11	50.00	-3.8	39,277	-0.01%
2023/05/08	17	49.93	4.2	50.59	49.90	12.8	38,509	0.03%
2023/05/05	4	49.49	54	49.36	49.15	-50	37,793	-0.13%
2023/05/04	18	48.63	11	48.60	49.55	7	37,416	0.02%
2023/05/03	32.6	48.74	11	49.05	48.95	21.6	36,729	0.06%
2023/05/02	67	49.05	12.4	48.95	50.10	54.6	36,394	0.15%
2023/04/28	2.2	46.07	18	46.03	46.50	-15.8	35,295	-0.04%
2023/04/27	1	45.45	9	45.62	46.00	-8	34,667	-0.02%
2023/04/26	5	44.58	10.1	44.46	45.00	-5.1	33,828	-0.02%
2023/04/25	36.3	44.96	28.1	43.53	43.70	8.2	32,985	0.02%
2023/04/24	8	46.25	32	46.22	46.20	-24	31,630	-0.08%
2023/04/21	40	44.53	56.4	44.72	44.50	-16.4	30,785	-0.05%
2023/04/20	1.4	45.70	15	45.62	45.80	-13.6	29,599	-0.05%
2023/04/19	57	45.35	32.6	45.39	45.65	24.4	28,817	0.08%
2023/04/18	6.4	43.44	0	0.00	43.45	6.4	27,272	0.02%
2023/04/17	7	44.50	68	44.27	44.20	-61	26,654	-0.23%
2023/04/14	20.2	44.21	4.1	45.14	43.95	16.1	26,180	0.06%
2023/04/13	12.2	44.42	1	45.05	44.45	11.2	25,236	0.04%
2023/04/12	13	44.84	9.3	44.85	45.15	3.7	24,386	0.02%
2023/04/11	7.2	43.63	18	43.66	43.45	-10.8	23,306	-0.05%
2023/04/10	58	42.63	30.1	42.72	43.40	27.9	22,753	0.12%
2023/04/07	5.3	40.78	0	0.00	40.60	5.3	21,414	0.02%
2023/04/06	2.3	41.00	2.1	41.30	41.40	0.2	20,966	0.00%
2023/03/31	11.4	41.71	8	41.78	41.85	3.4	20,410	0.02%
2023/03/30	19	41.28	18.5	41.16	41.60	0.5	19,804	0.00%
2023/03/29	2.4	39.29	2	39.40	39.55	0.4	18,541	0.00%
2023/03/28	10.1	39.81	31	39.90	39.40	-20.9	18,323	-0.11%
2023/03/27	7	40.81	8.4	40.75	41.20	-1.4	18,137	-0.01%
2023/03/24	7.2	39.16	8	39.43	40.00	-0.8	17,776	0.00%
2023/03/23	5.2	38.91	8.3	39.48	39.65	-3.1	16,814	-0.02%
2023/03/22	2.3	37.57	14	37.96	38.20	-11.7	15,790	-0.07%
2023/03/21	3.3	37.19	4	37.16	37.55	-0.7	15,307	0.00%
2023/03/20	3	35.57	5	35.68	35.90	-2	14,354	-0.01%
2023/03/17	0.2	34.80	7	34.92	34.95	-6.8	14,196	-0.05%
2023/03/16	1	34.45	3	34.50	34.55	-2	13,982	-0.01%
2023/03/15	5	34.00	24	34.10	34.50	-19	13,837	-0.14%
2023/03/14	0	0.00	1	33.75	33.55	-1	13,442	-0.01%
2023/03/10	0	0.00	5	33.35	33.60	-5	13,325	-0.04%
2023/03/09	2	33.80	7	33.95	33.95	-5	13,293	-0.04%
2023/03/08	1	33.55	15	33.83	33.80	-14	13,102	-0.11%
2023/03/07	0	0.00	79	33.01	33.15	-79	12,831	-0.62%
2023/03/06	0	0.00	1	32.80	32.85	-1	12,700	-0.01%
2023/03/03	1	32.45	0	0.00	32.65	1	12,665	0.01%
2023/03/02	1	32.05	0	0.00	32.35	1	12,673	0.01%
2023/03/01	20	32.00	20	32.65	32.55	0	12,625	0.00%
2023/02/24	11	32.81	18	32.83	33.15	-7	12,354	-0.06%
2023/02/23	3	32.13	63	31.94	32.20	-60	11,845	-0.51%
2023/02/20	0	0.00	0.1	31.70	31.70	-0.1	11,823	0.00%
2023/02/16	1	31.50	0	0.00	31.50	1	12,054	0.01%
2023/02/15	1	31.65	4	31.65	31.80	-3	12,205	-0.02%
2023/02/14	0	0.00	13	31.77	31.75	-13	12,160	-0.11%
2023/02/10	1	31.50	50	31.20	31.20	-49	12,266	-0.40%
2023/02/08	0	0.00	1	31.95	31.90	-1	12,584	-0.01%
2023/02/07	0	0.00	11	31.95	31.95	-11	12,556	-0.09%
2023/02/06	1	31.80	0	0.00	31.95	1	12,536	0.01%
2023/02/03	1	31.85	1	31.85	31.95	0	12,466	0.00%
2023/02/02	0	0.00	2	31.45	31.80	-2	12,352	-0.02%
2023/02/01	1	31.35	0	0.00	31.40	1	12,154	0.01%
2023/01/31	9	31.33	5	31.30	31.50	4	12,085	0.03%
2023/01/30	1	31.15	6	31.12	31.20	-5	11,639	-0.04%
2023/01/17	0	0.00	5	30.15	30.20	-5	11,224	-0.04%
2023/01/16	2	30.10	0	0.00	30.10	2	11,192	0.02%
2023/01/12	0	0.00	11	30.10	30.10	-11	11,461	-0.10%
2023/01/11	0	0.00	1	30.15	30.30	-1	11,486	-0.01%
2023/01/10	1	30.15	3	30.15	30.15	-2	11,454	-0.02%
2023/01/09	4	29.96	7	29.96	30.00	-3	11,397	-0.03%
2023/01/03	1	29.05	0	0.00	29.20	1	11,411	0.01%
2022/12/27	0	0.00	8	29.71	29.70	-8	11,395	-0.07%
2022/12/26	2	29.60	2	29.65	29.65	0	11,466	0.00%
2022/12/23	3.1	29.74	0	0.00	29.90	3.1	11,554	0.03%
2022/12/22	0	0.00	4	30.19	30.15	-4	11,599	-0.03%
2022/12/21	0	0.00	13	30.20	30.05	-13	11,359	-0.11%
2022/12/20	5	30.10	8	30.24	30.10	-3	11,021	-0.03%
2022/12/19	5	30.30	32.1	30.43	30.50	-27.1	10,535	-0.26%
2022/12/16	2	29.35	5	29.45	30.00	-3	9,847	-0.03%
2022/12/15	0	0.00	1	29.15	29.30	-1	9,325	-0.01%
2022/12/14	0	0.00	3	28.93	29.15	-3	9,391	-0.03%
2022/12/13	1	28.80	0	0.00	28.90	1	9,446	0.01%
2022/12/12	2	28.33	0	0.00	28.50	2	9,340	0.02%
2022/11/28	0	0.00	1	27.10	27.10	-1	9,222	-0.01%
2022/11/15	3	27.40	2	27.45	27.55	1	9,377	0.01%
2022/11/14	0	0.00	0.1	27.55	27.50	-0.1	9,287	0.00%
2022/11/10	0	0.00	20	27.20	27.20	-20	8,994	-0.22%
2022/11/09	0	0.00	2	27.20	27.35	-2	9,062	-0.02%
2022/11/07	22	26.75	0	0.00	26.80	22	8,928	0.25%
2022/10/20	1	25.95	0	0.00	26.35	1	9,352	0.01%
2022/10/17	0.1	26.50	0	0.00	26.60	0.1	8,831	0.00%
2022/10/12	0	0.00	5	26.30	26.50	-5	8,748	-0.06%
2022/10/11	1	26.30	0	0.00	26.30	1	8,716	0.01%
2022/10/04	0	0.00	2	27.15	27.10	-2	8,827	-0.02%
2022/10/03	5	26.45	0	0.00	26.75	5	8,819	0.06%
2022/09/30	3	26.80	0	0.00	26.55	3	8,859	0.03%
2022/09/26	1	26.85	40	26.85	26.95	-39	9,479	-0.41%
2022/09/22	1	27.25	0	0.00	27.25	1	9,861	0.01%
2022/09/16	1	27.00	0	0.00	27.35	1	9,314	0.01%
2022/09/15	0	0.00	2	27.55	27.35	-2	9,093	-0.02%
2022/09/12	0.1	27.50	0	0.00	27.40	0.1	9,175	0.00%
2022/09/02	1	27.45	0	0.00	27.30	1	9,268	0.01%
2022/08/31	2	27.65	0	0.00	27.70	2	9,214	0.02%
2022/08/23	2	28.10	4	28.10	28.15	-2	9,089	-0.02%
2022/08/22	2	28.10	0	0.00	28.20	2	9,079	0.02%
2022/08/19	0	0.00	8	28.45	28.50	-8	9,069	-0.09%
2022/08/16	2	27.90	0	0.00	28.20	2	9,090	0.02%
2022/08/15	0	0.00	2	27.85	27.90	-2	9,039	-0.02%
2022/08/10	2	27.90	0	0.00	28.15	2	8,842	0.02%
2022/08/04	3	26.70	1	26.55	26.70	2	8,585	0.02%
2022/08/02	1	25.90	1	26.10	26.40	0	8,779	0.00%
2022/08/01	0	0.00	5	26.40	26.30	-5	9,017	-0.06%
2022/07/29	3	26.25	0	0.00	26.50	3	9,047	0.03%
2022/07/18	0	0.00	1	24.65	24.50	-1	9,641	-0.01%
2022/07/15	5	24.25	0	0.00	24.45	5	9,614	0.05%
2022/07/12	1	23.90	0	0.00	23.95	1	9,525	0.01%
2022/07/08	7	24.10	0	0.00	24.05	7	9,294	0.08%
2022/07/07	1	23.35	0	0.00	23.60	1	9,233	0.01%
2022/07/06	5	23.58	0	0.00	23.40	5	9,172	0.05%
2022/07/05	9.1	26.13	0	0.00	26.25	9.1	8,734	0.10%
2022/06/30	6	26.83	0	0.00	26.70	6	8,398	0.07%
2022/06/24	0	0.00	5	28.70	28.70	-5	8,126	-0.06%
2022/06/23	0.1	28.30	0	0.00	28.15	0.1	8,119	0.00%
2022/06/21	0	0.00	1	28.50	28.75	-1	8,161	-0.01%
2022/06/20	1.1	28.46	0.2	28.55	28.20	0.9	8,198	0.01%
2022/06/17	0	0.00	24	28.60	28.95	-24	8,162	-0.29%
2022/06/13	0.1	28.25	0	0.00	28.45	0.1	8,367	0.00%
2022/06/10	0	0.00	1	28.80	28.80	-1	8,385	-0.01%
2022/06/08	1.1	28.55	0	0.00	28.65	1.1	8,456	0.01%
2022/06/07	1.1	28.56	0	0.00	28.55	1.1	8,551	0.01%
2022/06/06	6	28.70	7	28.71	28.55	-1	8,762	-0.01%
2022/06/02	1	28.80	0	0.00	28.80	1	8,880	0.01%
2022/05/31	0.1	28.45	0	0.00	28.40	0.1	9,331	0.00%
2022/05/27	0.1	27.80	0	0.00	27.65	0.1	9,786	0.00%
2022/05/23	40.1	27.58	0	0.00	27.60	40.1	16,041	0.25%
2022/05/18	1	27.80	0	0.00	27.85	1	16,634	0.01%
2022/05/16	0	0.00	10	27.70	27.60	-10	16,825	-0.06%
2022/05/13	0	0.00	12	27.16	27.15	-12	17,090	-0.07%
2022/05/12	7	27.12	0	0.00	27.00	7	17,210	0.04%
2022/05/11	4	27.30	5	27.35	27.30	-1	17,331	-0.01%
2022/05/10	5.1	27.32	20.3	27.44	27.40	-15.2	17,953	-0.08%
2022/05/09	16.1	27.71	1	27.80	27.70	15.1	18,037	0.08%
2022/05/06	0.1	28.95	0	0.00	29.05	0.1	18,036	0.00%
2022/05/05	1	28.90	11	29.05	29.15	-10	18,217	-0.05%
2022/04/29	0.1	28.50	0	0.00	28.50	0.1	19,259	0.00%
2022/04/28	0	0.00	1	28.35	28.40	-1	19,548	-0.01%
2022/04/27	6.1	28.31	2	28.45	28.25	4.1	20,025	0.02%
2022/04/26	0	0.00	20	28.70	28.85	-20	20,920	-0.10%
2022/04/25	1.2	28.77	0	0.00	28.60	1.2	20,981	0.01%
2022/04/22	0.1	29.25	0	0.00	29.10	0.1	20,926	0.00%
2022/04/18	2	29.35	2	29.30	29.35	0	21,638	0.00%
2022/04/12	0	0.00	1	29.10	29.00	-1	21,825	0.00%
2022/04/07	1	29.45	0	0.00	29.25	1	21,684	0.00%
2022/04/06	0	0.00	2	29.90	29.80	-2	21,532	-0.01%
2022/04/01	2	29.80	0	29.90	29.90	2	21,560	0.01%
2022/03/31	3	29.90	0	0.00	29.75	3	21,547	0.01%
2022/03/28	1	29.70	0	0.00	29.95	1	21,459	0.00%
2022/03/25	1	29.90	1	29.95	29.85	0	21,537	0.00%
2022/03/24	2	29.65	0	0.00	29.70	2	21,579	0.01%
2022/03/23	105	30.09	0	0.00	29.80	105	21,573	0.49%	大買/鉅額交易
2022/03/22	2	30.10	0	0.00	30.00	2	21,462	0.01%
2022/03/21	0	0.00	4	30.00	30.05	-4	21,350	-0.02%
2022/03/18	6	29.69	0	0.00	29.75	6	21,183	0.03%
2022/03/17	51	29.61	1	29.55	29.60	50	21,161	0.24%
2022/03/15	2	29.40	0	0.00	29.35	2	20,977	0.01%
2022/03/07	4	28.96	0.5	29.00	28.90	3.5	20,692	0.02%
2022/03/04	2	29.40	5	29.45	29.50	-3	20,859	-0.01%
2022/03/03	1	29.50	0	0.00	29.50	1	20,771	0.00%
2022/03/02	0.1	29.50	0	0.00	29.35	0.1	20,565	0.00%
2022/03/01	4	29.34	2	29.60	29.35	2	20,298	0.01%
2022/02/25	6	29.30	2	29.50	29.40	4	19,738	0.02%
2022/02/24	12	29.18	6	29.29	29.25	6	15,179	0.04%
2022/02/23	1	30.05	0.2	30.15	30.00	0.8	14,379	0.01%
2022/02/22	5	30.10	0	0.00	30.25	5	14,076	0.04%
2022/02/21	1	30.30	8	30.14	30.30	-7	13,822	-0.05%
2022/02/18	11	30.32	0	0.00	30.30	11	13,645	0.08%
2022/02/16	5	30.40	4	30.35	30.40	1	13,387	0.01%
2022/02/15	6	30.18	5	30.45	30.65	1	13,191	0.01%
2022/02/14	0	0.00	10	30.40	30.30	-10	12,885	-0.08%
2022/02/11	2	30.88	12	30.81	31.00	-10	12,731	-0.08%
2022/02/10	2	30.70	3	30.70	30.80	-1	12,609	-0.01%
2022/02/09	3	32.02	9	31.93	32.00	-6	12,229	-0.05%
2022/02/08	0	0.00	1	31.95	32.00	-1	12,001	-0.01%
2022/02/07	0	0.00	6	31.47	31.60	-6	11,987	-0.05%
2022/01/26	5.3	31.43	21	31.32	31.35	-15.7	11,803	-0.13%
2022/01/25	19	31.41	61	31.40	31.60	-42	11,590	-0.36%
2022/01/24	5	30.84	18	31.02	31.45	-13	11,204	-0.12%
2022/01/21	29.1	31.10	0	0.00	31.25	29.1	10,801	0.27%
2022/01/20	1	31.16	11	31.27	31.50	-10	10,475	-0.10%
2022/01/19	65.1	30.68	50	31.09	30.95	15.1	9,896	0.15%
2022/01/18	2	29.95	0	0.00	30.00	2	8,844	0.02%
2022/01/17	1	30.10	6	30.00	30.15	-5	8,720	-0.06%
2022/01/14	6	29.84	5	29.85	29.85	1	8,630	0.01%
2022/01/12	9	29.54	0	0.00	29.75	9	8,633	0.10%
2022/01/11	3	29.15	4	29.29	29.35	-1	8,401	-0.01%
2022/01/10	2	29.15	4	29.13	29.10	-2	8,222	-0.02%
2022/01/07	1	28.95	0	0.00	29.05	1	8,195	0.01%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2021/12/23	2	29.00	0	0.00	28.95	2	8,972	0.02%
2021/12/22	1	28.95	0	0.00	28.95	1	9,038	0.01%
2021/12/21	4	29.03	0	0.00	28.95	4	8,999	0.04%
2021/12/16	0.1	28.95	0	0.00	29.05	0.1	8,842	0.00%
2021/12/14	1	28.95	0	0.00	29.00	1	9,055	0.01%
2021/12/13	0	0.00	2	29.40	29.00	-2	9,093	-0.02%
2021/12/10	0	0.00	4	29.23	29.25	-4	9,183	-0.04%
2021/12/09	1	29.10	0	0.00	29.15	1	9,208	0.01%
2021/12/02	0	0.00	2	29.15	29.15	-2	9,150	-0.02%
2021/12/01	2	29.15	3	29.20	29.30	-1	9,177	-0.01%
2021/11/30	0	0.00	3	29.52	28.60	-3	9,029	-0.03%
2021/11/26	1	29.15	1	29.30	29.15	0	8,478	0.00%
2021/11/25	0	0.00	3	29.43	29.65	-3	8,556	-0.04%
2021/11/24	0	0.00	4	29.13	29.35	-4	8,523	-0.05%
2021/11/16	1	28.80	6	28.88	29.05	-5	8,713	-0.06%
2021/11/10	1	28.80	1	28.60	28.95	0	9,163	0.00%
2021/11/09	3	28.60	0	0.00	28.85	3	9,297	0.03%
2021/11/08	9	28.45	101	28.46	28.45	-92	9,288	-0.99%	大賣/
2021/11/05	2	29.38	1	29.35	29.55	1	9,167	0.01%
2021/11/04	1	29.35	0	0.00	29.80	1	9,214	0.01%
2021/11/03	1	29.25	1	29.20	29.30	0	9,028	0.00%
2021/11/02	0	0.00	5	29.20	29.20	-5	9,382	-0.05%
2021/10/29	0.2	29.20	0	0.00	29.20	0.2	9,619	0.00%
2021/10/28	0.4	29.28	2	29.33	29.35	-1.6	9,800	-0.02%
2021/10/27	5	29.25	2.3	29.33	29.35	2.7	9,985	0.03%
2021/10/22	0.2	29.20	1	29.05	29.25	-0.8	10,483	-0.01%
2021/10/21	0	0.00	3	29.15	29.10	-3	10,481	-0.03%
2021/10/20	0	0.00	1	28.55	28.90	-1	10,426	-0.01%
2021/10/19	1.1	28.45	0	0.00	28.50	1.1	10,454	0.01%
2021/10/18	0	0.00	4	28.50	28.35	-4	10,711	-0.04%
2021/10/13	2	28.60	2	28.60	28.70	0	12,980	0.00%
2021/10/12	5	28.10	8	28.44	28.70	-3	13,135	-0.02%
2021/10/08	9	28.43	9	28.40	28.40	0	13,243	0.00%
2021/10/07	1	28.25	45	28.34	28.35	-44	13,279	-0.33%
2021/10/06	2	27.45	1	27.45	27.55	1	13,170	0.01%
2021/10/04	100	27.37	0	0.00	27.15	100	13,283	0.75%
2021/10/01	1	27.25	0	0.00	27.45	1	13,427	0.01%
2021/09/29	5	27.19	0	0.00	27.25	5	13,541	0.04%
2021/09/27	3	27.65	0	0.00	27.60	3	13,995	0.02%
2021/09/24	7.2	27.77	3	27.73	27.70	4.2	14,038	0.03%
2021/09/23	0	0.00	1	27.70	27.75	-1	14,059	-0.01%
2021/09/22	1.7	27.30	0	0.00	27.40	1.7	14,101	0.01%
2021/09/17	2	27.68	0	0.00	27.70	2	14,159	0.01%
2021/09/16	2	27.75	1	27.60	27.70	1	14,152	0.01%
2021/09/15	1	27.80	0	0.00	27.75	1	14,166	0.01%
2021/09/14	1	27.30	4	27.35	27.20	-3	14,033	-0.02%
2021/09/13	1.1	27.01	0	0.00	27.05	1.1	14,016	0.01%
2021/09/09	1	27.05	0	0.00	27.10	1	14,211	0.01%
2021/09/08	4.2	27.19	5	27.10	27.20	-0.8	14,292	-0.01%
2021/09/03	0	0.00	5	27.60	27.55	-5	14,530	-0.03%
2021/09/02	4	27.65	4	27.65	27.50	0	14,725	0.00%
2021/09/01	5	27.53	5	27.55	27.55	0	14,856	0.00%
2021/08/31	8	27.48	11	27.43	27.40	-3	14,874	-0.02%
2021/08/30	2	27.45	2	27.45	27.65	0	14,854	0.00%
2021/08/27	8	27.40	7	27.50	27.50	1	14,902	0.01%
2021/08/26	12	27.45	10	27.35	27.35	2	14,962	0.01%
2021/08/25	7.3	27.70	7	27.75	27.75	0.3	15,092	0.00%
2021/08/24	3	27.30	13	27.48	27.60	-10	15,225	-0.07%
2021/08/23	5	26.97	2	26.95	26.95	3	15,310	0.02%
2021/08/20	1	26.80	1	26.95	26.90	0	15,435	0.00%
2021/08/19	7	26.66	0	0.00	26.70	7	16,216	0.04%
2021/08/18	5	26.85	0	0.00	27.00	5	16,212	0.03%
2021/08/17	1	26.85	0	0.00	26.75	1	16,279	0.01%
2021/08/13	2	27.08	0	0.00	27.15	2	16,292	0.01%
2021/08/12	4	27.24	0	0.00	27.35	4	16,283	0.02%
2021/08/11	3	27.30	2	27.15	27.20	1	16,355	0.01%
2021/08/10	2	27.15	0	0.00	27.20	2	16,448	0.01%
2021/08/09	8	27.32	0	0.00	27.30	8	16,610	0.05%
2021/08/06	5	27.30	0	0.00	27.70	5	16,679	0.03%
2021/08/05	4	27.14	0	0.00	27.10	4	16,561	0.02%
2021/08/04	6	27.22	0	0.00	27.30	6	16,863	0.04%
2021/08/03	2.1	27.23	0	0.00	27.40	2.1	17,018	0.01%
2021/08/02	3	27.47	1	27.50	27.60	2	17,057	0.01%
2021/07/29	3	27.98	0	0.00	28.00	3	16,936	0.02%
2021/07/28	1	27.80	1	27.95	28.05	0	17,088	0.00%
2021/07/27	22	28.10	0	0.00	28.15	22	17,297	0.13%
2021/07/26	12	28.15	0	0.00	28.10	12	17,603	0.07%
2021/07/22	2	28.45	1	28.05	28.20	1	17,556	0.01%
2021/07/21	55.5	28.26	1	28.00	28.05	54.5	17,414	0.31%
2021/07/20	35	31.31	36	31.25	31.20	-1	16,072	-0.01%
2021/07/19	5	31.46	22	31.55	31.65	-17	15,731	-0.11%
2021/07/16	2	31.73	1.1	31.81	31.75	0.9	15,823	0.01%
2021/07/15	1	32.00	0	0.00	31.95	1	15,840	0.01%
2021/07/14	4	32.34	2	32.35	32.10	2	15,771	0.01%
2021/07/13	7	32.46	1	32.45	32.20	6	15,830	0.04%
2021/07/12	12	32.62	13.5	32.75	32.65	-1.5	15,761	-0.01%
2021/07/09	6	32.68	3	32.62	32.70	3	15,802	0.02%
2021/07/08	3	33.10	0	0.00	32.80	3	16,007	0.02%
2021/07/07	0	0.00	8.1	32.74	32.75	-8.1	16,035	-0.05%
2021/07/06	0	0.00	2	32.68	32.70	-2	16,221	-0.01%
2021/07/05	17	32.47	1	32.45	32.55	16	16,263	0.10%
2021/07/02	5.1	32.20	18.1	31.87	32.35	-13	16,203	-0.08%
2021/07/01	5	31.15	5	31.15	31.05	0	16,089	0.00%
2021/06/30	0	0.00	3	30.97	31.00	-3	16,096	-0.02%
2021/06/29	0	0.00	1	30.75	30.75	-1	16,144	-0.01%
2021/06/25	0	0.00	5	30.80	30.80	-5	16,274	-0.03%
2021/06/21	1	30.30	2.1	30.60	30.30	-1.1	17,834	-0.01%
2021/06/17	4	30.70	0	0.00	30.60	4	18,405	0.02%
2021/06/16	10	30.95	12.3	30.92	30.60	-2.3	19,062	-0.01%
2021/06/15	1	30.15	0	0.00	30.15	1	19,614	0.01%
2021/06/11	3	30.18	0.3	30.20	30.15	2.7	19,612	0.01%
2021/06/10	7	30.08	0	0.00	30.25	7	19,681	0.04%
2021/06/07	3	30.45	0	0.00	30.55	3	19,818	0.02%
2021/06/04	0	0.00	1	30.95	30.95	-1	19,841	-0.01%
2021/06/03	0	0.00	1	31.40	31.25	-1	19,870	-0.01%
2021/06/02	1	31.50	7	31.34	31.35	-6	19,923	-0.03%
2021/06/01	0	0.00	7	31.20	31.40	-7	19,887	-0.04%
2021/05/31	0	0.00	1	30.75	30.75	-1	19,846	-0.01%
2021/05/28	3	29.95	0	0.00	30.55	3	19,835	0.02%
2021/05/27	1	29.60	0	0.00	29.55	1	19,905	0.01%
2021/05/26	1	29.90	0	0.00	29.70	1	19,518	0.01%
2021/05/25	3	29.63	10	29.65	29.55	-7	19,581	-0.04%
2021/05/24	5	29.03	0	0.00	29.30	5	19,634	0.03%
2021/05/21	2	29.30	0	0.00	29.10	2	19,682	0.01%
2021/05/20	19	29.24	1	29.25	29.20	18	19,584	0.09%
2021/05/19	2	28.88	0	0.00	29.15	2	19,594	0.01%
2021/05/18	3	28.58	0	0.00	28.70	3	19,648	0.02%
2021/05/17	20	28.42	1	28.25	27.90	19	19,605	0.10%
2021/05/14	10	29.58	0	0.00	29.55	10	19,375	0.05%
2021/05/13	2	29.88	5	29.41	29.70	-3	19,318	-0.02%
2021/05/12	23	29.57	23	29.58	30.00	0	19,135	0.00%
2021/05/11	2	30.70	2	30.60	30.50	0	18,813	0.00%
2021/05/10	2	30.60	0.2	31.00	31.20	1.8	18,683	0.01%
2021/05/06	3	30.85	0	0.00	30.75	3	19,568	0.02%
2021/05/05	3	30.88	0	0.00	30.80	3	20,029	0.01%
2021/05/04	3	30.78	7	30.70	31.15	-4	19,961	-0.02%
2021/05/03	5	31.69	5	31.81	31.65	0	19,780	0.00%
2021/04/29	1	32.55	0	0.00	32.70	1	19,586	0.01%
2021/04/28	2.1	32.65	2	32.63	32.70	0.1	19,594	0.00%
2021/04/27	1	32.60	1	32.60	32.60	0	19,730	0.00%
2021/04/26	5	32.58	2	32.68	32.80	3	19,659	0.02%
2021/04/23	3	32.33	2	32.25	32.45	1	19,574	0.01%
2021/04/22	1.1	32.98	1	32.70	32.55	0.1	19,688	0.00%
2021/04/20	2	33.28	0.2	33.05	33.10	1.8	19,604	0.01%
2021/04/19	3	33.10	0	0.00	33.05	3	19,556	0.02%
2021/04/16	17	32.86	0	0.00	32.95	17	19,469	0.09%
2021/04/14	2	32.75	10	33.10	33.00	-8	19,450	-0.04%
2021/04/13	2	33.33	5	33.60	33.15	-3	19,250	-0.02%
2021/04/12	21	33.45	4	33.55	33.40	17	19,191	0.09%
2021/04/09	1	33.75	0	0.00	33.70	1	19,040	0.01%
2021/04/08	16	33.59	1.5	33.65	33.55	14.5	18,929	0.08%
2021/04/07	5	33.53	1	33.60	33.45	4	18,819	0.02%
2021/04/06	5	33.45	5	33.45	33.40	0	18,656	0.00%
2021/04/01	1	33.40	1	33.50	33.40	0	18,698	0.00%
2021/03/31	5	33.55	10.3	33.69	33.50	-5.3	18,637	-0.03%
2021/03/30	10	33.60	0	0.00	33.85	10	18,519	0.05%
2021/03/29	2	33.35	6	33.21	33.55	-4	18,451	-0.02%
2021/03/26	2	33.23	0	0.00	33.45	2	18,397	0.01%
2021/03/25	4	33.05	11.1	33.18	33.20	-7.1	18,661	-0.04%
2021/03/24	12	33.79	9.5	33.89	33.75	2.5	18,375	0.01%
2021/03/23	1	33.90	8	34.43	34.75	-7	17,678	-0.04%
2021/03/22	10	33.80	3	34.15	34.35	7	17,445	0.04%
2021/03/19	7	33.76	8	33.98	33.85	-1	17,615	-0.01%
2021/03/18	9	33.32	25	33.79	33.85	-16	17,268	-0.09%
2021/03/17	10	32.65	12.6	32.64	32.65	-2.6	16,685	-0.02%
2021/03/16	0	0.00	10	32.60	32.60	-10	16,767	-0.06%
2021/03/15	0	0.00	1	32.75	32.60	-1	16,836	-0.01%
2021/03/12	0	0.00	2	32.25	32.40	-2	16,874	-0.01%
2021/03/11	5	32.20	0	0.00	32.25	5	16,894	0.03%
2021/03/10	0	0.00	2	32.23	32.10	-2	16,992	-0.01%
2021/03/09	1	31.95	3	31.93	32.00	-2	17,174	-0.01%
2021/03/08	1	31.75	1	31.90	31.80	0	17,336	0.00%
2021/03/05	0	0.00	2	31.58	31.65	-2	17,400	-0.01%
2021/03/04	3	31.18	1	31.35	31.35	2	17,900	0.01%
2021/03/03	12.1	31.33	1	31.25	31.40	11.1	17,975	0.06%
2021/03/02	3	31.73	3	31.50	31.35	0	17,826	0.00%
2021/02/26	8	31.43	5	31.94	32.00	3	17,634	0.02%
2021/02/25	3	31.78	1	31.65	31.70	2	17,263	0.01%
2021/02/24	0	0.00	11	32.04	31.90	-11	17,199	-0.06%
2021/02/23	2	31.78	9	31.74	31.80	-7	17,047	-0.04%
2021/02/22	0	0.00	2	31.23	31.30	-2	16,982	-0.01%
2021/02/19	2	30.80	4	31.04	31.15	-2	17,001	-0.01%
2021/02/18	2	30.85	0	0.00	30.80	2	17,007	0.01%
2021/02/17	1	31.05	2	31.05	31.00	-1	17,080	-0.01%
2021/02/04	2	30.73	0	0.00	30.75	2	17,281	0.01%
2021/02/02	1	31.00	0	0.00	31.15	1	17,264	0.01%
2021/02/01	1	31.20	0	0.00	31.10	1	17,212	0.01%
2021/01/29	16	32.21	9	31.59	31.25	7	17,075	0.04%
2021/01/28	3	32.60	14	32.56	32.70	-11	16,547	-0.07%
2021/01/27	1.1	31.89	43	32.21	32.35	-41.9	15,969	-0.26%
2021/01/25	5	31.00	5	31.12	31.20	0	15,324	0.00%
2021/01/22	0	0.00	7	30.74	30.70	-7	15,169	-0.05%
2021/01/21	6	29.90	0	0.00	29.90	6	15,053	0.04%
2021/01/20	5	30.34	19	30.07	30.00	-14	15,065	-0.09%
2021/01/19	0	0.00	6	31.10	30.75	-6	14,868	-0.04%
2021/01/18	8	30.75	0	0.00	30.65	8	14,940	0.05%
2021/01/15	5	31.42	1	31.60	31.00	4	14,884	0.03%
2021/01/14	28	31.20	5	31.58	31.65	23	14,880	0.15%
2021/01/13	7	31.09	2	31.13	30.90	5	14,588	0.03%
2021/01/12	3	30.68	0	0.00	30.85	3	14,473	0.02%
2021/01/11	4	30.76	3	30.83	31.00	1	14,358	0.01%
2021/01/08	0	0.00	5	30.92	31.00	-5	14,310	-0.03%
2021/01/07	2	30.50	1	30.35	30.50	1	14,310	0.01%
2021/01/06	6	30.29	1	30.40	30.35	5	14,332	0.03%
2021/01/05	1	30.35	0	0.00	30.50	1	14,261	0.01%
2021/01/04	7	30.78	10	30.80	30.80	-3	14,338	-0.02%
2020/12/31	10	30.92	0	0.00	31.00	10	14,232	0.07%
2020/12/30	6.1	31.04	1	30.75	31.15	5.1	14,284	0.04%
2020/12/29	14	31.08	3	31.12	30.95	11	14,241	0.08%
2020/12/28	7	30.99	5	31.02	31.05	2	14,242	0.01%
2020/12/25	13	30.55	0	0.00	30.55	13	14,281	0.09%
2020/12/24	8.2	30.54	5	30.45	30.65	3.2	14,304	0.02%
2020/12/23	16.2	29.96	0	0.00	30.00	16.2	14,316	0.11%
2020/12/22	3	30.12	25	29.99	30.05	-22	14,312	-0.15%
2020/12/21	21	29.58	2	29.58	30.05	19	14,500	0.13%
2020/12/18	5	30.20	23	30.41	30.20	-18	14,448	-0.12%
2020/12/17	11	30.52	4	30.39	30.40	7	14,367	0.05%
2020/12/16	1	30.35	3	30.60	31.05	-2	14,155	-0.01%
2020/12/15	46	30.30	3	30.23	30.05	43	14,004	0.31%
2020/12/14	4.2	30.75	16	30.80	31.05	-11.8	13,637	-0.09%
2020/12/11	37	31.41	1	31.55	31.60	36	13,407	0.27%
2020/12/10	67	31.55	9	31.60	31.65	58	13,431	0.43%
2020/12/09	17	32.04	0	0.00	32.15	17	13,358	0.13%
2020/12/08	0.3	31.80	8.3	31.91	31.80	-7.9	13,298	-0.06%
2020/12/07	2	31.33	4	31.54	31.55	-2	13,328	-0.02%
2020/12/04	16	31.07	1	31.30	31.30	15	13,346	0.11%
2020/12/03	6	31.26	34	31.15	31.30	-28	13,311	-0.21%
2020/12/02	3	31.22	5	31.22	31.45	-2	13,065	-0.02%
2020/12/01	0	0.00	8	30.74	30.65	-8	12,992	-0.06%
2020/11/30	14	30.32	7	31.16	29.85	7	12,941	0.05%
2020/11/27	2	30.60	8	30.83	30.95	-6	12,362	-0.05%
2020/11/26	0	0.00	1.7	30.26	30.30	-1.7	12,214	-0.01%
2020/11/25	24	30.26	1	30.05	30.05	23	12,470	0.18%
2020/11/24	15	30.40	0	0.00	30.25	15	12,502	0.12%
2020/11/23	2	30.08	3	30.40	30.10	-1	12,574	-0.01%
2020/11/20	2	29.88	2	30.10	30.05	0	12,639	0.00%
2020/11/19	4	29.98	15	29.96	29.95	-11	13,095	-0.08%
2020/11/18	7	30.08	2	30.18	30.15	5	13,270	0.04%
2020/11/17	4	30.33	2	30.15	30.30	2	13,303	0.02%
2020/11/16	12	30.18	1	30.40	30.40	11	13,666	0.08%
2020/11/13	9.4	30.21	20.1	30.12	30.30	-10.7	13,937	-0.08%
2020/11/11	1	29.20	5	29.35	29.45	-4	13,805	-0.03%
2020/11/09	1.1	29.30	19	29.26	29.50	-17.9	14,204	-0.13%
2020/11/04	6	28.90	1	28.90	29.00	5	14,677	0.03%
2020/11/02	2	28.30	0	0.00	28.35	2	14,923	0.01%
2020/10/30	1.5	28.70	1	28.80	28.50	0.5	15,195	0.00%
2020/10/29	10	28.75	0	0.00	28.70	10	15,516	0.06%
2020/10/28	2	29.33	12	29.34	29.15	-10	15,648	-0.06%
2020/10/27	4	29.03	0	0.00	29.00	4	15,788	0.03%
2020/10/26	2	29.35	0	0.00	29.30	2	15,965	0.01%
2020/10/23	3	28.85	0	0.00	28.85	3	15,965	0.02%
2020/10/21	0	0.00	10	28.65	28.55	-10	16,129	-0.06%
2020/10/20	2	29.00	2	28.90	28.95	0	16,591	0.00%
2020/10/19	1	28.85	0	0.00	28.80	1	17,134	0.01%
2020/10/16	1	28.85	0	0.00	28.80	1	17,377	0.01%
2020/10/15	1	29.30	2	29.63	29.10	-1	17,940	-0.01%
2020/10/14	12	28.90	1	28.70	29.05	11	18,796	0.06%
2020/10/13	11	28.50	1	28.70	28.70	10	19,194	0.05%
2020/10/12	2	28.98	0	0.00	28.85	2	19,999	0.01%
2020/10/08	1	29.50	0	0.00	29.70	1	20,058	0.00%
2020/10/07	3	29.37	0	0.00	29.35	3	20,337	0.01%
2020/10/06	0	0.00	2.1	29.75	29.75	-2.1	20,617	-0.01%
2020/10/05	3	29.82	1	30.15	29.55	2	20,907	0.01%
2020/09/30	2	30.08	7	30.04	29.80	-5	21,182	-0.02%
2020/09/29	0	0.00	2	29.45	29.40	-2	21,694	-0.01%
2020/09/28	1	29.25	2	29.75	29.70	-1	22,677	0.00%
2020/09/25	4	29.13	0	0.00	29.15	4	23,163	0.02%
2020/09/24	16	28.93	0	0.00	28.85	16	23,278	0.07%
2020/09/23	1	29.70	1	30.05	29.95	0	23,293	0.00%
2020/09/22	12	29.18	1	29.05	29.10	11	23,223	0.05%
2020/09/21	1	29.60	2	29.70	29.50	-1	23,384	0.00%
2020/09/18	1	29.80	0	0.00	29.85	1	23,772	0.00%
2020/09/17	4	29.66	0	0.00	29.65	4	24,067	0.02%
2020/09/16	1	30.60	0	0.00	30.10	1	24,572	0.00%
2020/09/15	10	29.91	20.1	29.70	29.75	-10.1	24,802	-0.04%
2020/09/14	0	0.00	1	29.95	30.10	-1	25,480	0.00%
2020/09/11	7	30.00	12	29.79	29.90	-5	26,124	-0.02%
2020/09/10	5	30.02	10	30.01	29.80	-5	26,381	-0.02%
2020/09/09	7	30.09	2.1	30.23	30.45	4.9	26,211	0.02%
2020/09/08	11	30.75	1	30.80	30.70	10	26,220	0.04%
2020/09/07	5	31.42	1	31.10	31.30	4	26,257	0.02%
2020/09/04	5	31.11	1	31.60	31.75	4	26,490	0.02%
2020/09/03	21	31.97	2	32.03	31.70	19	26,531	0.07%
2020/09/02	5	32.16	1.4	32.21	32.25	3.6	26,768	0.01%
2020/09/01	1	32.40	2	32.35	32.35	-1	26,957	0.00%
2020/08/31	12	32.29	0	0.00	31.90	12	26,976	0.04%
2020/08/28	16	32.70	0	0.00	32.60	16	26,817	0.06%
2020/08/27	1	33.15	0	0.00	33.15	1	26,914	0.00%
2020/08/26	2	33.55	2.1	33.74	33.60	-0.1	26,905	0.00%
2020/08/25	6	34.03	5	33.72	34.00	1	26,848	0.00%
2020/08/24	2	32.10	3	32.65	32.60	-1	26,739	0.00%
2020/08/21	3	31.35	1	31.60	31.30	2	26,576	0.01%
2020/08/20	9.1	31.31	6	31.28	30.90	3.1	26,599	0.01%
2020/08/19	7	32.77	1	33.35	32.40	6	26,146	0.02%
2020/08/18	31	34.10	1	33.90	33.90	30	25,677	0.12%
2020/08/17	2	34.50	0	0.00	34.50	2	25,642	0.01%
2020/08/14	9	34.93	15.3	35.00	34.75	-6.3	25,563	-0.02%
2020/08/13	3	35.20	4	35.49	34.85	-1	25,531	0.00%
2020/08/12	0	0.00	3	34.33	34.70	-3	25,390	-0.01%
2020/08/11	10	34.04	6	34.15	34.00	4	25,355	0.02%
2020/08/10	13	34.26	0	0.00	34.50	13	25,399	0.05%
2020/08/07	3	34.88	1	35.00	34.90	2	25,411	0.01%
2020/08/06	0	0.00	7	34.84	34.95	-7	25,295	-0.03%
2020/08/05	4	35.00	1	35.50	34.90	3	25,235	0.01%
2020/08/04	8	34.95	4	34.40	35.00	4	24,978	0.02%
2020/08/03	7	33.83	0	0.00	33.85	7	24,798	0.03%
2020/07/31	1	34.50	1	34.90	34.50	0	24,671	0.00%
2020/07/30	3	34.57	3	34.42	34.60	0	24,446	0.00%
2020/07/29	1	33.70	0.2	33.70	33.80	0.8	24,306	0.00%
2020/07/28	2	33.58	15	33.50	33.25	-13	24,304	-0.05%
2020/07/27	4	33.10	0	0.00	33.25	4	24,479	0.02%
2020/07/24	7	34.64	3	34.10	34.10	4	24,440	0.02%
2020/07/23	23	35.68	14.6	35.67	35.60	8.4	23,976	0.03%
2020/07/22	4	34.01	3	34.10	34.25	1	23,476	0.00%
2020/07/21	2	33.80	14	33.81	33.90	-12	23,295	-0.05%
2020/07/20	14	32.72	4	33.05	32.95	10	22,719	0.04%
2020/07/17	2	36.05	1	36.00	35.80	1	21,717	0.00%
2020/07/16	3	35.82	17	35.49	36.00	-14	21,458	-0.07%
2020/07/15	6	34.02	0	33.90	34.05	6	20,700	0.03%
2020/07/14	3	34.40	3	34.10	34.10	0	20,543	0.00%
2020/07/13	4	33.86	20	33.54	34.20	-16	20,361	-0.08%
2020/07/10	8	32.70	1	33.50	32.55	7	20,175	0.03%
2020/07/09	7	33.85	11	33.79	33.40	-4	20,251	-0.02%
2020/07/08	14	33.58	10	33.74	33.45	4	19,957	0.02%
2020/07/07	43.3	35.15	9	35.06	34.50	34.3	19,252	0.18%
2020/07/06	4	38.25	16.2	38.37	38.65	-12.2	18,297	-0.07%
2020/07/03	4	37.09	3	37.30	37.20	1	17,841	0.01%
2020/07/02	7	36.89	12	36.95	37.15	-5	17,796	-0.03%
2020/07/01	23	36.68	13.6	36.67	36.80	9.4	17,701	0.05%
2020/06/30	11	35.95	0.2	35.70	35.80	10.8	17,522	0.06%
2020/06/29	1	35.10	11	35.24	35.65	-10	17,474	-0.06%
2020/06/24	7	35.78	3	35.95	35.65	4	17,243	0.02%
2020/06/23	5	35.92	9	35.76	36.00	-4	17,191	-0.02%
2020/06/22	4	34.90	62	34.81	34.80	-58	17,223	-0.34%
2020/06/19	3	34.45	5.3	34.84	34.65	-2.3	16,876	-0.01%
2020/06/18	2.2	34.00	13	34.04	34.00	-10.8	16,268	-0.07%
2020/06/17	0	0.00	1	32.10	32.25	-1	15,614	-0.01%
2020/06/16	0	0.00	5	31.40	31.45	-5	15,581	-0.03%
2020/06/15	0	0.00	6	31.47	31.10	-6	15,850	-0.04%
2020/06/12	9	30.62	1	30.45	30.70	8	15,963	0.05%
2020/06/11	2	30.85	1	31.00	30.65	1	16,131	0.01%
2020/06/10	4	31.30	7.9	31.39	31.45	-3.9	16,046	-0.02%
2020/06/09	0	0.00	4	31.14	31.15	-4	16,115	-0.02%
2020/06/08	4	30.28	1.8	30.28	30.45	2.2	16,095	0.01%
2020/06/05	0	0.00	17	29.95	29.80	-17	15,920	-0.11%
2020/06/04	0	0.00	3	29.65	29.85	-3	15,885	-0.02%
2020/06/03	2	29.65	8	29.59	29.55	-6	15,994	-0.04%
2020/06/02	1	29.00	3	29.13	29.15	-2	15,975	-0.01%
2020/06/01	0	0.00	2	29.00	29.00	-2	15,911	-0.01%
2020/05/29	1	28.15	0	0.00	28.60	1	15,862	0.01%
2020/05/28	1	28.85	11	28.77	28.50	-10	15,593	-0.06%
2020/05/27	0	0.00	3	28.48	28.60	-3	15,671	-0.02%
2020/05/26	1	28.20	0	0.00	28.20	1	15,660	0.01%
2020/05/22	1	28.20	8	28.26	28.40	-7	15,642	-0.04%
2020/05/21	1	28.35	1	28.45	28.35	0	15,516	0.00%
2020/05/20	1	28.15	6	28.42	28.15	-5	15,471	-0.03%
2020/05/19	5	28.29	17.5	28.22	28.30	-12.5	15,304	-0.08%
2020/05/18	7	27.55	0	0.00	27.55	7	15,109	0.05%
2020/05/15	11	28.07	5	28.40	28.10	6	14,963	0.04%
2020/05/14	0	0.00	26	27.91	27.95	-26	14,826	-0.18%
2020/05/13	6	27.47	0	0.00	27.55	6	14,627	0.04%
2020/05/04	20	27.38	1	27.85	27.85	19	14,076	0.13%
2020/04/30	2	28.03	32	28.25	28.25	-30	14,023	-0.21%
2020/04/29	1	27.55	15	27.30	27.70	-14	13,812	-0.10%
2020/04/28	0	0.00	22.3	26.74	26.90	-22.3	13,693	-0.16%
2020/04/27	0	0.00	30	26.43	26.50	-30	14,075	-0.21%
2020/04/23	0	0.00	10	25.90	26.00	-10	14,093	-0.07%
2020/04/22	0	0.00	10	25.30	25.55	-10	14,082	-0.07%
2020/04/21	0	0.00	2.8	25.44	25.30	-2.8	14,140	-0.02%
2020/04/20	1	26.25	0	0.00	26.00	1	14,000	0.01%
2020/04/17	1.3	26.44	0	0.00	26.05	1.3	13,943	0.01%
2020/04/16	1	26.15	2	26.20	26.20	-1	13,857	-0.01%
2020/04/15	0	0.00	1	26.45	26.50	-1	13,799	-0.01%
2020/04/14	104	26.55	106	26.93	26.70	-2	13,667	-0.01%	大買/大賣/
2020/04/10	1	25.25	4	25.15	25.25	-3	13,364	-0.02%
2020/04/09	5	25.15	0	0.00	25.05	5	13,461	0.04%
2020/04/08	7	25.10	0	0.00	25.10	7	13,400	0.05%
2020/04/07	13	25.26	17	25.77	25.20	-4	13,319	-0.03%
2020/04/06	5	25.10	3	25.18	25.15	2	13,189	0.02%
2020/04/01	0	0.00	2	24.45	24.40	-2	12,942	-0.02%
2020/03/31	0	0.00	4.1	24.23	24.50	-4.1	12,762	-0.03%
2020/03/30	1	23.85	1.1	23.86	23.85	-0.1	12,531	0.00%
2020/03/27	2	23.85	11.2	24.20	23.75	-9.2	12,401	-0.07%
2020/03/26	2	24.28	23	24.01	24.00	-21	12,097	-0.17%
2020/03/25	0	0.00	25	23.20	23.20	-25	11,530	-0.22%
2020/03/24	0	0.00	3	20.95	21.10	-3	11,524	-0.03%
2020/03/23	10	19.41	0	0.00	19.20	10	11,424	0.09%
2020/03/20	21	20.01	44.6	20.20	20.40	-23.6	11,436	-0.21%
2020/03/18	10	20.48	0	0.00	20.10	10	10,953	0.09%
2020/03/17	4	20.98	5	21.20	20.80	-1	10,800	-0.01%
2020/03/16	2	22.78	2	22.28	22.15	0	10,897	0.00%
2020/03/13	0	0.00	3	22.25	23.00	-3	10,808	-0.03%
2020/03/12	22	23.76	5	22.80	23.65	17	10,546	0.16%
2020/03/10	7	24.51	1	24.35	25.05	6	10,345	0.06%
2020/03/09	34	25.43	1	25.70	25.30	33	10,423	0.32%
2020/03/06	43	26.40	0	0.00	26.25	43	10,701	0.40%
2020/03/05	1	27.20	1	27.20	27.20	0	10,607	0.00%
2020/02/27	0	0.00	4	27.08	27.05	-4	10,841	-0.04%
2020/02/20	10	28.10	0	0.00	28.10	10	11,198	0.09%
2020/02/19	0	0.00	0.1	28.00	28.10	-0.1	11,376	0.00%
2020/02/18	2	27.70	2	27.83	27.85	0	11,906	0.00%
2020/02/17	2	27.73	1	28.00	27.60	1	12,063	0.01%
2020/02/14	0	0.00	1	28.40	28.30	-1	12,350	-0.01%
2020/02/13	0	0.00	1	28.20	28.30	-1	12,462	-0.01%
2020/02/06	0	0.00	4	27.90	28.25	-4	13,598	-0.03%
2020/02/05	0	0.00	11	27.80	27.80	-11	13,831	-0.08%
2020/02/04	1.5	27.97	1	27.05	28.00	0.5	13,873	0.00%
2020/01/31	0.5	27.25	1	27.70	27.25	-0.5	14,150	0.00%
2020/01/30	8	27.22	0	0.00	27.20	8	14,227	0.06%
2020/01/20	0	0.00	2	29.33	29.40	-2	13,968	-0.01%
2020/01/17	2	29.15	2	29.38	29.30	0	14,035	0.00%
2020/01/15	0.8	28.85	1	29.00	28.90	-0.2	14,243	0.00%
2020/01/14	0	0.00	0.1	28.70	28.85	-0.1	14,230	0.00%
2020/01/10	0	0.00	0.4	28.70	28.75	-0.4	14,387	0.00%
2020/01/09	0	0.00	5	28.50	28.70	-5	14,426	-0.03%
2020/01/08	2	28.20	4	28.26	28.10	-2	14,552	-0.01%
2020/01/07	66	28.19	13	28.46	28.50	53	14,568	0.36%
2020/01/06	10	28.03	0	0.00	28.00	10	14,593	0.07%
2020/01/03	4	28.35	10	28.65	28.30	-6	14,687	-0.04%
2020/01/02	11	28.31	0	0.00	28.40	11	14,707	0.07%
2019/12/31	0	0.00	1	28.30	28.35	-1	14,712	-0.01%
2019/12/30	1	28.80	0	0.00	28.60	1	14,838	0.01%
2019/12/26	3	29.00	0.1	28.90	28.90	2.9	14,936	0.02%
2019/12/25	8	29.05	1	28.90	29.10	7	15,064	0.05%
2019/12/24	4	28.71	0	0.00	28.70	4	15,224	0.03%
2019/12/20	0	0.00	26	29.50	29.50	-26	15,401	-0.17%
2019/12/19	5	29.70	0	0.00	29.75	5	15,800	0.03%
2019/12/18	30	29.80	30	29.83	29.85	0	16,361	0.00%
2019/12/17	0	0.00	1	29.80	29.80	-1	16,488	-0.01%
2019/12/16	1	29.40	0	0.00	29.30	1	16,446	0.01%
2019/12/13	27	29.85	34.7	29.77	29.85	-7.7	16,464	-0.05%
2019/12/12	2	29.70	67	29.71	29.60	-65	16,528	-0.39%
2019/12/11	13	29.67	5	29.70	29.50	8	16,473	0.05%
2019/12/10	0	0.00	2	29.25	29.45	-2	16,087	-0.01%
2019/12/06	2	29.35	24	29.38	29.20	-22	16,193	-0.14%
2019/12/05	0.5	28.85	3	28.95	29.00	-2.5	16,010	-0.02%
2019/12/04	0	0.00	18.1	28.92	29.00	-18.1	16,134	-0.11%
2019/12/03	2	28.60	44	28.66	28.90	-42	16,043	-0.26%
2019/12/02	7	27.73	0	0.00	27.80	7	15,582	0.04%
2019/11/29	17	28.07	5	28.11	27.70	12	15,501	0.08%
2019/11/28	5	28.63	0	0.00	28.55	5	15,398	0.03%
2019/11/27	66	28.54	0	0.00	29.00	66	15,720	0.42%
2019/11/26	10	28.70	3	28.77	28.90	7	15,593	0.04%
2019/11/25	5	28.85	0	0.00	28.95	5	15,329	0.03%
2019/11/22	2	29.20	0	0.00	29.20	2	15,395	0.01%
2019/11/21	1	29.00	3	28.70	29.10	-2	15,428	-0.01%
2019/11/20	5	29.35	14.2	29.30	29.40	-9.2	15,357	-0.06%
2019/11/19	1	29.20	14	29.22	29.25	-13	15,375	-0.08%
2019/11/18	1	28.85	38.5	29.01	29.00	-37.5	15,283	-0.25%
2019/11/15	4	28.75	44	28.90	28.65	-40	15,348	-0.26%
2019/11/14	0	0.00	17.6	28.43	28.45	-17.6	14,816	-0.12%
2019/11/13	0	0.00	96	28.42	28.15	-96	14,716	-0.65%
2019/11/12	5	27.70	0.1	27.70	27.80	4.9	14,432	0.03%
2019/11/11	3	28.05	0	0.00	27.90	3	14,370	0.02%
2019/11/08	0	0.00	5.1	28.40	28.35	-5.1	14,454	-0.04%
2019/11/07	0	0.00	3	27.63	27.40	-3	14,066	-0.02%
2019/11/06	31	27.30	3.2	27.07	27.25	27.8	13,955	0.20%
2019/11/05	13	27.75	0.4	27.75	27.85	12.6	13,638	0.09%
2019/11/04	3	28.20	11	28.24	28.40	-8	13,530	-0.06%
2019/11/01	0	0.00	11	28.04	28.00	-11	13,342	-0.08%
2019/10/31	9.3	27.76	5	28.00	27.95	4.3	13,405	0.03%
2019/10/30	10	27.20	2	27.15	27.45	8	13,076	0.06%
2019/10/29	0	0.00	10	27.70	27.40	-10	13,054	-0.08%
2019/10/28	0	0.00	4	27.85	27.80	-4	12,961	-0.03%
2019/10/25	0	0.00	1	27.40	27.50	-1	12,842	-0.01%
2019/10/24	0	0.00	72.3	27.26	27.35	-72.3	12,854	-0.56%
2019/10/23	0	0.00	11	27.26	27.20	-11	12,839	-0.09%
2019/10/22	5	26.90	10	27.00	26.85	-5	12,684	-0.04%
2019/10/21	0	0.00	60	26.83	26.70	-60	12,887	-0.47%
2019/10/18	0	0.00	1	26.50	26.35	-1	13,179	-0.01%
2019/10/17	0	0.00	1	26.45	26.50	-1	13,667	-0.01%
2019/10/16	0	0.00	18.3	26.29	26.50	-18.3	13,844	-0.13%
2019/10/14	1	26.35	2	26.25	26.30	-1	13,859	-0.01%
2019/10/08	1	26.40	20	26.50	26.25	-19	13,737	-0.14%
2019/10/07	2	26.33	0	0.00	26.20	2	13,745	0.01%
2019/10/04	0	0.00	31	26.25	26.15	-31	13,782	-0.22%
2019/10/03	0	0.00	55	25.75	25.90	-55	13,608	-0.40%
2019/10/02	0	0.00	1	25.55	25.50	-1	13,621	-0.01%
2019/10/01	60	25.60	5	25.80	25.70	55	13,533	0.41%
2019/09/27	10	25.35	4	25.24	25.05	6	13,417	0.04%
2019/09/25	0	0.00	14	26.15	26.20	-14	13,181	-0.11%
2019/09/24	70	26.22	2	26.45	26.10	68	13,081	0.52%
2019/09/23	3	26.13	21	26.11	26.00	-18	12,571	-0.14%
2019/09/20	0	0.00	4	25.30	25.20	-4	12,048	-0.03%
2019/09/19	0	0.00	16	25.28	25.15	-16	11,799	-0.14%
2019/09/18	6	25.05	60	25.05	25.15	-54	11,715	-0.46%
2019/09/17	10	24.53	1	24.95	24.90	9	11,552	0.08%
2019/09/16	40	24.51	0	0.00	24.50	40	11,464	0.35%
2019/09/12	35	24.79	0	0.00	24.60	35	11,424	0.31%
2019/09/10	2	25.10	0	0.00	25.10	2	11,467	0.02%
2019/09/09	0	0.00	1.1	24.91	25.00	-1.1	11,287	-0.01%
2019/09/06	0	0.00	21	25.02	25.00	-21	11,269	-0.19%
2019/09/05	1	24.90	1	24.70	24.85	0	11,122	0.00%
2019/09/03	0	0.00	0.3	24.70	24.75	-0.3	11,124	0.00%
2019/09/02	2	24.80	15	24.97	24.80	-13	11,532	-0.11%
2019/08/30	5	24.73	12	24.85	24.90	-7	11,450	-0.06%
2019/08/27	0	0.00	1	24.50	24.40	-1	11,426	-0.01%
2019/08/26	0	0.00	4	24.30	24.30	-4	12,069	-0.03%
2019/08/21	0	0.00	1.2	24.28	24.35	-1.2	12,028	-0.01%
2019/08/20	0	0.00	1	23.80	24.25	-1	11,908	-0.01%
2019/08/19	0	0.00	5	23.67	23.70	-5	11,779	-0.04%
2019/08/16	1	23.45	9	23.73	23.60	-8	11,818	-0.07%
2019/08/14	0.1	23.55	32	23.60	23.55	-31.9	11,736	-0.27%
2019/08/13	0	0.00	31	23.27	23.35	-31	11,695	-0.27%
2019/08/12	0	0.00	0.1	22.55	22.50	-0.1	11,628	0.00%
2019/08/08	1	22.40	0	0.00	22.40	1	11,803	0.01%
2019/08/07	1	22.50	0	0.00	22.30	1	11,897	0.01%
2019/08/06	12	21.88	3	21.93	22.30	9	12,198	0.07%
2019/08/05	2	22.58	0	0.00	22.45	2	12,441	0.02%
2019/08/02	8.8	22.70	0	0.00	22.80	8.8	12,476	0.07%
2019/08/01	20	23.20	0	0.00	23.25	20	12,473	0.16%
2019/07/31	5	23.30	0	0.00	23.30	5	12,473	0.04%
2019/07/30	2	23.50	0	0.00	23.55	2	12,454	0.02%
2019/07/29	5	23.20	14	23.21	23.45	-9	12,455	-0.07%
2019/07/26	26	23.52	0	0.00	23.40	26	12,371	0.21%
2019/07/25	1	23.95	0	0.00	23.85	1	12,380	0.01%
2019/07/23	0	0.00	76.1	24.14	24.40	-76.1	12,412	-0.61%
2019/07/22	86	23.71	0	0.00	23.70	86	12,132	0.71%
2019/07/19	23	25.30	6	25.35	25.30	17	11,735	0.14%
2019/07/18	2	25.13	0	0.00	25.10	2	11,203	0.02%
2019/07/17	0	0.00	3	24.98	25.00	-3	11,151	-0.03%
2019/07/16	2	25.05	0	0.00	25.15	2	11,174	0.02%
2019/07/15	22	25.04	4	25.05	25.05	18	11,285	0.16%
2019/07/12	10	25.00	1	25.10	25.05	9	11,573	0.08%
2019/07/10	0	0.00	3.1	24.75	24.75	-3.1	12,204	-0.03%
2019/07/09	1	24.40	0	0.00	24.35	1	12,318	0.01%
2019/07/05	2	24.28	0	0.00	24.15	2	12,679	0.02%
2019/07/04	3	24.20	3	24.25	24.30	0	12,992	0.00%
2019/07/02	0.3	24.10	0	0.00	24.15	0.3	13,840	0.00%
2019/06/27	0	0.00	4.5	24.16	24.30	-4.5	14,990	-0.03%
2019/06/25	0	0.00	3.2	23.99	23.90	-3.2	15,637	-0.02%
2019/06/24	0	0.00	3	24.10	24.00	-3	17,063	-0.02%
2019/06/21	0	0.00	0.3	23.95	23.95	-0.3	18,037	0.00%
2019/06/20	0	0.00	0.1	23.95	23.95	-0.1	18,336	0.00%
2019/06/17	0	0.00	9	23.68	23.60	-9	18,325	-0.05%
2019/06/14	3	23.70	0	0.00	23.75	3	18,554	0.02%
2019/06/11	2	23.75	0	0.00	23.80	2	18,974	0.01%
2019/06/10	0	0.00	7	23.99	24.10	-7	18,880	-0.04%
2019/06/06	0	0.00	5	22.95	22.85	-5	18,457	-0.03%
2019/06/05	0	0.00	1	22.85	22.95	-1	18,424	-0.01%
2019/06/04	0	0.00	2	22.45	22.45	-2	18,383	-0.01%
2019/06/03	1	22.50	0	0.00	22.15	1	18,382	0.01%
2019/05/31	19.2	22.13	0	0.00	22.50	19.2	18,145	0.11%
2019/05/30	0	0.00	5	23.50	23.40	-5	17,344	-0.03%
2019/05/29	3	23.25	0	0.00	23.10	3	17,420	0.02%
2019/05/28	0	0.00	15	23.40	23.80	-15	17,369	-0.09%
2019/05/27	0	0.00	6	23.08	23.05	-6	17,195	-0.03%
2019/05/24	0	0.00	6	23.35	22.95	-6	17,216	-0.03%
2019/05/23	0.3	23.10	5	22.95	23.10	-4.7	17,142	-0.03%
2019/05/22	0	0.00	0.1	23.00	22.95	-0.1	17,059	0.00%
2019/05/21	1	22.95	0	0.00	22.95	1	17,077	0.01%
2019/05/20	2	22.75	0	0.00	22.65	2	16,949	0.01%
2019/05/17	0	0.00	382	23.00	22.55	-382	16,891	-2.26%	大賣/鉅額交易
2019/05/16	2	22.90	1	23.10	23.00	1	16,731	0.01%
2019/05/15	2	23.58	1	23.50	23.50	1	16,585	0.01%
2019/05/14	10	22.35	2	22.75	23.20	8	16,539	0.05%
2019/05/13	19	23.41	0.4	23.15	23.05	18.6	16,265	0.11%
2019/05/10	20	24.58	2	24.50	24.55	18	15,941	0.11%
2019/05/09	7	24.96	2	24.55	24.55	5	15,889	0.03%
2019/05/08	0	0.00	2	25.20	25.45	-2	15,766	-0.01%
2019/05/07	6	25.08	1	25.50	25.50	5	15,905	0.03%
2019/05/06	15	24.97	0	0.00	24.90	15	16,503	0.09%
2019/05/03	0.1	25.50	0	0.00	25.65	0.1	16,426	0.00%
2019/05/02	0	0.00	5	25.50	25.55	-5	16,404	-0.03%
2019/04/30	0	0.00	1	25.50	25.60	-1	16,271	-0.01%
2019/04/29	10	24.88	0	0.00	24.95	10	16,103	0.06%
2019/04/26	5.2	25.10	0	0.00	25.25	5.2	16,098	0.03%
2019/04/25	0.2	25.20	12	25.20	25.35	-11.8	16,093	-0.07%
2019/04/24	2	25.10	0.4	25.10	25.25	1.6	16,042	0.01%
2019/04/23	11	24.86	1	24.85	25.25	10	16,059	0.06%
2019/04/22	80	25.16	0	0.00	25.15	80	15,843	0.50%
2019/04/19	9	25.33	2	25.70	25.35	7	15,637	0.04%
2019/04/18	2	25.68	74.8	25.95	25.70	-72.8	15,442	-0.47%
2019/04/17	1	25.60	3.6	25.75	25.75	-2.6	15,131	-0.02%
2019/04/16	6.1	25.75	68	25.92	26.00	-61.9	14,747	-0.42%
2019/04/15	0.1	25.30	56.9	25.39	25.45	-56.7	14,327	-0.40%
2019/04/12	50	25.35	0	0.00	25.20	50	14,136	0.35%
2019/04/11	2	25.25	0	0.00	25.25	2	13,960	0.01%
2019/04/10	2.1	25.05	3	25.10	25.15	-0.9	13,627	-0.01%
2019/04/09	0	0.00	5	24.97	24.90	-5	13,305	-0.04%
2019/04/08	7	25.06	3	25.08	25.10	4	12,986	0.03%
2019/04/03	6.3	24.53	7	24.61	24.60	-0.7	12,377	-0.01%
2019/04/02	0	0.00	6	24.09	24.15	-6	11,849	-0.05%
2019/04/01	4.2	23.91	80.6	23.95	23.95	-76.4	11,455	-0.67%
2019/03/29	46	23.70	0	0.00	23.70	46	11,079	0.42%
2019/03/28	0	0.00	13	23.70	23.75	-13	10,799	-0.12%
2019/03/27	11	23.86	262	23.78	23.75	-251	10,385	-2.42%	大賣/鉅額交易
2019/03/26	262	22.62	76	22.89	22.95	186	8,924	2.08%	大買/鉅額交易
2019/03/25	1	22.00	7.3	22.05	22.25	-6.3	7,985	-0.08%
2019/03/22	0	0.00	12.4	21.69	21.75	-12.4	7,552	-0.16%
2019/03/20	2	21.40	0	0.00	21.45	2	7,320	0.03%
2019/03/19	0	0.00	2	21.30	21.40	-2	7,288	-0.03%
2019/03/18	0	0.00	10	21.00	21.10	-10	7,127	-0.14%
2019/03/15	10	20.70	0	0.00	20.70	10	7,122	0.14%
2019/03/14	0	0.00	10	21.37	21.20	-10	6,784	-0.15%
2019/03/13	0	0.00	1	20.95	21.00	-1	6,751	-0.01%
2019/03/08	4	20.70	0	0.00	20.65	4	6,954	0.06%
2019/03/07	3	21.02	0	0.00	21.00	3	6,980	0.04%
2019/03/05	0.7	21.20	0	0.00	21.20	0.7	7,029	0.01%
2019/03/04	1	21.10	0	0.00	21.25	1	7,118	0.01%
2019/02/25	0	0.00	4	21.34	21.40	-4	6,886	-0.06%
2019/02/22	2	21.20	0	0.00	21.30	2	6,911	0.03%
2019/02/21	0	0.00	111	21.20	21.15	-111	6,981	-1.59%	大賣/鉅額交易
2019/02/20	1	21.10	20	21.20	21.20	-19	7,015	-0.27%
2019/02/19	2	21.15	0	0.00	21.15	2	7,018	0.03%
2019/02/14	3	21.00	33	21.00	21.00	-30	7,261	-0.41%
2019/02/13	3	21.15	0	0.00	21.15	3	7,309	0.04%
2019/02/12	1	21.15	0	0.00	21.10	1	7,220	0.01%
2019/02/11	0	0.00	3	21.30	21.30	-3	7,158	-0.04%
2019/01/30	0	0.00	10.5	21.12	21.10	-10.5	7,106	-0.15%
2019/01/29	0	0.00	8.2	20.90	21.00	-8.2	7,104	-0.12%
2019/01/28	59	21.57	50	21.00	21.30	9	7,115	0.13%
2019/01/25	55	21.00	32	21.11	21.30	23	7,064	0.33%
2019/01/24	2	20.00	1	20.05	20.50	1	6,412	0.02%
2019/01/21	1	19.90	0	0.00	20.00	1	6,511	0.02%
2019/01/18	55	20.10	1	20.15	20.10	54	6,609	0.82%
2019/01/16	5	19.70	5	19.71	19.75	0	6,767	0.00%
2019/01/15	0	0.00	10	19.60	19.70	-10	6,793	-0.15%
2019/01/14	0	0.00	10	19.40	19.40	-10	6,741	-0.15%
2019/01/09	0	0.00	1.1	19.40	19.40	-1.1	6,802	-0.02%
2019/01/04	1	18.75	0	0.00	18.75	1	7,115	0.01%
2019/01/03	3	18.90	10	19.05	18.95	-7	7,581	-0.09%
2018/12/26	2	18.80	0	0.00	18.80	2	8,352	0.02%
2018/12/25	0	0.00	5	19.00	18.75	-5	8,407	-0.06%
2018/12/21	1	18.60	10	18.70	18.60	-9	8,569	-0.11%
2018/12/20	0	0.00	10	18.75	18.75	-10	8,538	-0.12%
2018/12/19	0	0.00	10	18.95	18.80	-10	8,549	-0.12%
2018/12/13	0	0.00	2	19.10	19.25	-2	8,785	-0.02%
2018/12/06	3	19.23	3	19.20	19.00	0	9,480	0.00%
2018/12/05	2	19.73	10	19.90	19.70	-8	9,434	-0.08%
2018/12/04	1	20.10	0	0.00	20.15	1	9,642	0.01%
2018/12/03	0	0.00	2	20.10	20.10	-2	9,660	-0.02%
2018/11/29	0	0.00	40	19.55	19.55	-40	9,462	-0.42%
2018/11/27	0	0.00	1	19.15	19.45	-1	9,359	-0.01%
2018/11/23	0	0.00	6	18.75	18.75	-6	9,386	-0.06%
2018/11/22	0	0.00	0.1	18.90	18.95	-0.1	9,425	0.00%
2018/11/21	2	18.75	0	0.00	18.80	2	9,487	0.02%
2018/11/20	3	19.23	0	0.00	19.15	3	9,480	0.03%
2018/11/15	1	18.80	3	19.18	19.30	-2	9,380	-0.02%
2018/11/14	1	18.65	1	18.55	18.55	0	9,240	0.00%
2018/11/13	5	18.50	11	18.79	18.90	-6	9,247	-0.06%
2018/11/12	2	18.85	30	18.95	19.05	-28	9,272	-0.30%
2018/11/09	1	18.55	1	18.70	18.65	0	9,244	0.00%
2018/11/08	0	0.00	10	18.90	18.70	-10	9,305	-0.11%
2018/11/07	1	18.85	2	18.68	18.85	-1	9,384	-0.01%
2018/11/05	4	18.73	6	18.60	18.65	-2	9,450	-0.02%
2018/11/01	0	0.00	7	18.99	19.00	-7	9,231	-0.08%
2018/10/29	41	18.20	1	18.05	18.05	40	9,168	0.44%
2018/10/26	1	18.10	25	18.09	18.20	-24	9,224	-0.26%
2018/10/25	0	0.00	20	17.83	17.80	-20	9,478	-0.21%
2018/10/19	11	17.25	0	0.00	17.55	11	10,149	0.11%
2018/10/17	1	17.65	0	0.00	17.55	1	10,214	0.01%
2018/10/15	1	17.75	0	0.00	17.75	1	10,421	0.01%
2018/10/11	5	17.16	0	0.00	17.00	5	10,687	0.05%
2018/10/09	1	18.20	10	18.20	18.20	-9	10,898	-0.08%
2018/10/08	20	18.23	0	0.00	18.25	20	10,918	0.18%
2018/10/05	1	18.80	0	0.00	18.65	1	10,818	0.01%
2018/10/04	2	19.50	0	0.00	19.50	2	10,568	0.02%
2018/10/03	6	19.76	0	0.00	19.75	6	10,558	0.06%
2018/10/01	0	0.00	1	19.90	19.90	-1	10,760	-0.01%
2018/09/28	2	20.03	0	0.00	19.90	2	10,955	0.02%
2018/09/20	10	19.75	0	0.00	19.70	10	11,897	0.08%
2018/09/19	4	19.79	1	19.75	19.75	3	12,040	0.02%
2018/09/18	6	19.70	0	0.00	19.55	6	12,009	0.05%
2018/09/10	1	20.20	2	20.68	20.20	-1	11,925	-0.01%
2018/09/07	0	0.00	5	21.20	21.20	-5	11,970	-0.04%
2018/09/05	0	0.00	10	21.55	21.45	-10	12,140	-0.08%
2018/09/04	1	21.60	6	21.60	21.60	-5	12,217	-0.04%
2018/09/03	6	21.63	2	21.68	21.60	4	12,343	0.03%
2018/08/30	5	21.70	5	21.70	21.70	0	12,372	0.00%
2018/08/29	25	21.62	1	21.70	21.70	24	12,476	0.19%
2018/08/28	15	21.43	2.1	21.51	21.45	12.9	12,600	0.10%
2018/08/27	3	21.32	0	0.00	21.35	3	12,847	0.02%
2018/08/23	0	0.00	3	21.45	21.45	-3	13,335	-0.02%
2018/08/22	6	21.31	1	21.30	21.35	5	13,642	0.04%
2018/08/21	5	21.30	0	0.00	21.40	5	13,769	0.04%
2018/08/20	1	21.30	0	0.00	21.20	1	13,840	0.01%
2018/08/16	2	21.40	24	21.35	21.35	-22	13,968	-0.16%
2018/08/14	5	21.60	0	0.00	21.65	5	14,316	0.03%
2018/08/13	7	21.94	0.1	22.10	21.85	6.9	14,557	0.05%
2018/08/10	10.2	22.30	0	0.00	22.40	10.2	14,547	0.07%
2018/08/08	0	0.00	2	22.35	22.40	-2	14,989	-0.01%
2018/08/07	1	22.35	1	22.35	22.40	0	15,364	0.00%
2018/08/06	5	22.40	0	0.00	22.45	5	15,582	0.03%
2018/08/03	3	22.20	1	22.20	22.30	2	15,806	0.01%
2018/08/02	0	0.00	4	22.25	22.10	-4	16,078	-0.02%
2018/08/01	16	22.18	30	22.32	22.35	-14	16,048	-0.09%
2018/07/31	1	23.70	10	23.62	23.65	-9	15,791	-0.06%
2018/07/30	12.2	23.38	4	23.40	23.40	8.2	15,655	0.05%
2018/07/27	4	23.34	2	23.30	23.35	2	15,678	0.01%
2018/07/26	3	22.98	1	22.95	23.15	2	15,728	0.01%
2018/07/25	0	0.00	1	23.05	23.05	-1	15,648	-0.01%
2018/07/24	4.3	23.10	0	0.00	23.20	4.3	15,722	0.03%
2018/07/23	13	22.94	0	0.00	22.90	13	15,822	0.08%
2018/07/20	1	23.50	0	0.00	23.25	1	15,862	0.01%
2018/07/19	0	0.00	5	23.60	23.55	-5	16,044	-0.03%
2018/07/18	8	23.71	0	0.00	23.70	8	15,892	0.05%
2018/07/17	1	23.25	11.2	23.41	23.80	-10.2	15,644	-0.07%
2018/07/16	1	22.55	0	0.00	22.70	1	15,094	0.01%
2018/07/13	1	22.20	0	0.00	22.35	1	15,059	0.01%
2018/07/12	4	21.70	0	0.00	21.80	4	15,147	0.03%
2018/07/11	3	21.70	0	0.00	21.80	3	15,255	0.02%
2018/07/09	0	0.00	8	21.75	21.80	-8	15,391	-0.05%
2018/07/06	0	0.00	1	21.70	21.70	-1	15,456	-0.01%
2018/07/05	1	21.70	3	21.77	21.70	-2	15,376	-0.01%
2018/07/03	0	0.00	10	22.25	22.25	-10	15,032	-0.07%
2018/06/29	0	0.00	1	22.65	22.65	-1	15,496	-0.01%
2018/06/28	1	22.25	0	0.00	22.40	1	15,465	0.01%
2018/06/27	11	22.45	1	22.45	22.40	10	15,426	0.06%
2018/06/26	13	22.48	0	0.00	22.40	13	15,570	0.08%
2018/06/22	0	0.00	3	22.70	22.75	-3	15,831	-0.02%
2018/06/20	3	22.82	1.1	23.01	23.00	1.9	16,519	0.01%
2018/06/19	1	22.85	0	0.00	22.85	1	16,672	0.01%
2018/06/15	4	23.35	0	0.00	23.20	4	16,733	0.02%
2018/06/11	1	23.55	0	0.00	23.55	1	20,223	0.00%
2018/06/08	1	23.45	0	0.00	23.40	1	21,852	0.00%
2018/06/06	1	23.40	1	23.40	23.45	0	23,533	0.00%
2018/06/05	10	23.40	0	0.00	23.30	10	24,055	0.04%
2018/06/04	3	23.60	5	23.47	23.55	-2	24,033	-0.01%
2018/06/01	1	23.10	1	23.05	23.05	0	23,845	0.00%
2018/05/31	3	22.67	0	0.00	22.55	3	23,872	0.01%
2018/05/30	5	22.90	0	0.00	22.80	5	23,589	0.02%
2018/05/28	5	23.40	0	0.00	23.35	5	23,602	0.02%
2018/05/24	4	23.20	0	0.00	23.20	4	23,928	0.02%
2018/05/23	1	23.20	0	0.00	23.20	1	24,156	0.00%
2018/05/22	3	23.55	0	0.00	23.50	3	24,376	0.01%
2018/05/21	0.2	23.40	4	23.65	23.40	-3.9	24,612	-0.02%
2018/05/16	11	23.10	0	0.00	23.10	11	24,409	0.05%
2018/05/14	2	23.30	2	23.60	23.65	0	24,389	0.00%
2018/05/11	4	23.20	10	23.35	23.15	-6	24,251	-0.02%
2018/05/10	2	23.40	1	23.40	23.45	1	24,106	0.00%
2018/05/09	10	23.85	0	0.00	23.70	10	23,902	0.04%
2018/05/07	0	0.00	8	23.78	24.20	-8	23,954	-0.03%
2018/05/04	10	23.47	0	0.00	23.40	10	23,702	0.04%
2018/05/03	2	23.80	2	23.95	23.80	0	23,644	0.00%
2018/05/02	1	23.85	0	0.00	23.90	1	23,633	0.00%
2018/04/30	0	0.00	1	23.75	23.70	-1	24,002	0.00%
2018/04/27	1	23.65	0	0.00	23.65	1	24,545	0.00%
2018/04/26	12	23.73	3	23.57	23.60	9	24,717	0.04%
2018/04/25	3	23.60	0	0.00	23.50	3	24,570	0.01%
2018/04/24	4	23.89	0	0.00	23.70	4	24,487	0.02%
2018/04/20	2	23.90	0	0.00	23.90	2	24,556	0.01%
2018/04/18	5	24.32	2	24.30	23.85	3	24,724	0.01%
2018/04/17	0	0.00	10	24.18	24.25	-10	24,596	-0.04%
2018/04/13	7	23.90	1	24.00	23.80	6	24,455	0.02%
2018/04/12	2.2	24.17	0	0.00	24.10	2.2	24,326	0.01%
2018/04/11	18	23.97	0	0.00	23.95	18	24,117	0.07%
2018/04/10	11	23.79	0	0.00	23.70	11	24,125	0.05%
2018/04/09	22	23.87	0	0.00	23.70	22	24,069	0.09%
2018/04/03	11	24.13	2	24.15	24.00	9	23,986	0.04%
2018/04/02	5	24.55	0	0.00	24.55	5	23,704	0.02%
2018/03/30	2	25.00	0	0.00	25.05	2	23,678	0.01%
2018/03/29	0	0.00	10	24.95	24.95	-10	24,073	-0.04%
2018/03/28	3	25.40	2	25.38	25.30	1	24,078	0.00%
2018/03/27	38	25.55	12	25.83	25.70	26	24,099	0.11%
2018/03/26	3	25.10	1	24.95	25.30	2	23,784	0.01%
2018/03/23	10	24.92	0	0.00	24.85	10	23,601	0.04%
2018/03/22	2	26.00	0	0.00	25.65	2	23,300	0.01%
2018/03/21	0	0.00	4	26.25	26.10	-4	23,131	-0.02%
2018/03/20	0	0.00	1	25.85	26.10	-1	22,992	0.00%
2018/03/19	5	25.65	2	25.65	25.45	3	22,381	0.01%
2018/03/16	37	25.88	1	25.85	25.60	36	21,994	0.16%
2018/03/15	24.1	25.63	11	26.25	26.50	13.1	20,982	0.06%
2018/03/14	10	27.45	7	27.74	26.95	3	19,735	0.02%
2018/03/13	101	27.31	1	27.50	27.35	100	18,270	0.55%	大買/
2018/03/12	72	27.49	48	27.57	27.35	24	18,033	0.13%
2018/03/09	2	25.48	9	25.30	25.40	-7	17,233	-0.04%
2018/03/07	1	24.65	0	0.00	24.65	1	17,100	0.01%
2018/03/06	9	24.80	19	24.98	24.70	-10	17,400	-0.06%
2018/03/05	1	24.85	0	0.00	24.85	1	17,663	0.01%
2018/03/02	0	0.00	10.5	24.63	24.70	-10.5	17,879	-0.06%
2018/03/01	1	24.90	9	24.90	24.90	-8	18,081	-0.04%
2018/02/27	1	24.70	4	24.69	24.50	-3	18,127	-0.02%
2018/02/26	1	24.30	0	0.00	24.30	1	17,819	0.01%
2018/02/23	0	0.00	4	24.84	24.60	-4	17,854	-0.02%
2018/02/22	6	24.63	0	0.00	24.50	6	18,108	0.03%
2018/02/21	0	0.00	25	24.41	24.40	-25	17,949	-0.14%
2018/02/12	0	0.00	14	22.94	22.90	-14	17,734	-0.08%
2018/02/09	3	22.40	0	0.00	22.70	3	17,712	0.02%
2018/02/08	1	23.05	2	23.00	23.00	-1	17,831	-0.01%
2018/02/07	0	0.00	1	23.15	23.15	-1	18,124	-0.01%
2018/02/06	14	22.36	0	0.00	22.35	14	18,107	0.08%
2018/02/05	3	23.73	0	0.00	23.80	3	17,883	0.02%
2018/02/01	3	24.25	0	0.00	24.20	3	18,009	0.02%
2018/01/31	2	24.25	0	0.00	24.50	2	18,379	0.01%
2018/01/30	2	24.50	1	24.45	24.45	1	18,443	0.01%
2018/01/29	93	24.10	0	0.00	24.30	93	18,460	0.50%
2018/01/25	11	24.78	1	24.70	24.60	10	19,017	0.05%
2018/01/24	2.2	25.10	21	25.14	25.10	-18.8	18,883	-0.10%
2018/01/23	2.1	24.95	146	24.66	24.90	-143.9	18,534	-0.78%	大賣/鉅額交易
2018/01/22	0	0.00	4	24.23	24.30	-4	17,952	-0.02%
2018/01/18	0	0.00	1	23.95	23.75	-1	17,594	-0.01%
2018/01/16	10	23.82	0	0.00	23.85	10	18,041	0.06%
2018/01/15	8	23.84	0	0.00	23.95	8	18,096	0.04%
2018/01/12	6	23.88	0	0.00	23.90	6	18,147	0.03%
2018/01/09	2	23.58	11	23.55	23.55	-9	18,319	-0.05%
2018/01/05	0	0.00	2	23.60	23.65	-2	18,757	-0.01%
2018/01/04	1	23.55	0	0.00	23.45	1	18,936	0.01%
2018/01/03	0	0.00	1	23.60	23.60	-1	19,036	-0.01%
2018/01/02	1	23.85	0	0.00	23.80	1	18,881	0.01%