緯創 (3231)-華南永昌-林口券商分點個股進出

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
▲2.0
漲幅
+1.88%
成交量
22,803張
產業
上市電腦週邊類股
2664人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/12/17	17	108.65	8	109.19	108.50	9	37,172	0.02%
2024/12/16	25.4	107.93	26	108.83	106.50	-0.6	37,098	0.00%
2024/12/13	7.7	111.78	2	112.00	111.50	5.7	36,663	0.02%
2024/12/12	5	113.90	4.2	114.52	113.50	0.8	36,568	0.00%
2024/12/11	10.1	114.01	5	114.50	114.00	5.1	36,738	0.01%
2024/12/10	6.2	116.53	39	116.30	116.50	-32.9	36,454	-0.09%
2024/12/09	10	118.70	12	118.92	118.50	-2	36,365	-0.01%
2024/12/06	39	119.27	43.2	119.61	119.00	-4.2	36,373	-0.01%
2024/12/05	14	117.21	7	117.14	117.00	7	35,779	0.02%
2024/12/04	3	115.33	3	115.67	116.00	0	35,577	0.00%
2024/12/03	7.1	114.29	3.5	115.71	115.00	3.6	35,868	0.01%
2024/12/02	3	114.00	1	113.50	114.00	2	35,895	0.01%
2024/11/29	17	113.59	3	113.50	113.50	14	35,910	0.04%
2024/11/28	18.2	112.69	31	113.63	113.50	-12.8	35,785	-0.04%
2024/11/27	49.9	114.18	31.5	114.34	112.50	18.4	35,500	0.05%
2024/11/26	38.3	120.52	20	121.45	120.00	18.3	34,608	0.05%
2024/11/25	29	124.36	44.3	124.35	124.50	-15.3	33,819	-0.05%
2024/11/22	23.6	118.80	34.2	118.85	118.50	-10.6	32,397	-0.03%
2024/11/21	41.1	115.11	0.1	115.00	114.00	41	31,732	0.13%
2024/11/20	5	114.70	2.4	114.33	114.00	2.6	31,615	0.01%
2024/11/19	6	114.00	1	114.51	114.00	5	31,596	0.02%
2024/11/18	21.1	114.07	49.9	115.19	113.50	-28.8	31,349	-0.09%
2024/11/15	15.1	117.07	8.5	116.94	117.50	6.6	31,150	0.02%
2024/11/14	13.5	120.07	14	119.43	118.50	-0.5	30,745	0.00%
2024/11/13	90	120.60	22.1	120.52	121.00	67.9	30,475	0.22%
2024/11/12	22.8	117.72	7	117.93	117.00	15.8	30,183	0.05%
2024/11/11	20	122.97	16	122.38	122.00	4	29,655	0.01%
2024/11/08	21.8	123.40	35.7	123.70	123.50	-13.9	29,370	-0.05%
2024/11/07	6	119.46	33	119.95	120.00	-27	28,547	-0.09%
2024/11/06	21.5	119.62	47.2	119.75	119.50	-25.7	28,796	-0.09%
2024/11/05	15	118.33	33.2	118.13	118.50	-18.1	28,439	-0.06%
2024/11/04	14.1	115.89	30	116.12	116.00	-15.9	28,011	-0.06%
2024/11/01	2	112.01	27.6	114.33	115.00	-25.5	28,187	-0.09%
2024/10/30	3.6	112.47	3	111.67	111.00	0.6	27,600	0.00%
2024/10/29	8.5	111.18	19	111.66	112.50	-10.5	27,735	-0.04%
2024/10/28	14.4	113.33	4.2	113.26	113.50	10.2	27,542	0.04%
2024/10/25	15	113.77	51.6	114.51	115.00	-36.6	27,239	-0.13%
2024/10/24	13	110.19	3	110.50	109.50	10	26,376	0.04%
2024/10/23	6.2	112.74	3.7	113.07	113.00	2.5	26,721	0.01%
2024/10/22	18.9	111.18	26.2	112.58	113.00	-7.3	26,755	-0.03%
2024/10/21	1	110.50	4	110.63	110.50	-3	27,018	-0.01%
2024/10/18	2	111.25	12	111.00	109.00	-10	27,339	-0.04%
2024/10/17	2.5	110.00	12.7	110.22	110.50	-10.2	27,399	-0.04%
2024/10/16	3.5	108.71	25	108.88	109.50	-21.5	27,866	-0.08%
2024/10/15	17.2	109.88	19.1	109.01	109.00	-1.9	29,121	-0.01%
2024/10/14	11	108.64	3.1	108.33	109.00	8	28,667	0.03%
2024/10/11	17.2	107.94	28.4	108.12	108.50	-11.2	28,646	-0.04%
2024/10/09	4	105.13	30	104.42	105.00	-26	28,124	-0.09%
2024/10/08	0	100.50	1	101.00	102.00	-1	27,872	0.00%
2024/10/07	3	103.17	5	102.10	102.00	-2	28,360	-0.01%
2024/10/04	3	100.67	0	0.00	100.00	3	28,732	0.01%
2024/10/01	2	101.25	6	101.42	101.50	-4	28,647	-0.01%
2024/09/30	11	102.41	0	102.75	101.00	11	28,879	0.04%
2024/09/27	0	0.00	12	104.50	104.00	-12	29,093	-0.04%
2024/09/26	22	103.93	20	104.35	103.50	2	29,197	0.01%
2024/09/25	9	104.61	69	104.63	104.50	-60	29,183	-0.21%
2024/09/24	1.1	101.55	3.2	101.98	102.50	-2.1	28,972	-0.01%
2024/09/23	6.5	101.15	6	101.50	101.50	0.5	29,171	0.00%
2024/09/20	16.1	102.03	10	101.60	101.00	6.1	29,568	0.02%
2024/09/19	15	101.90	6	102.50	102.50	9	29,779	0.03%
2024/09/18	3	102.00	2	102.25	101.50	1	30,551	0.00%
2024/09/16	3	102.67	10.1	102.35	103.00	-7.1	31,242	-0.02%
2024/09/13	12	100.61	12	100.03	101.00	0	31,580	0.00%
2024/09/12	8	98.85	32.1	98.80	99.30	-24.1	32,844	-0.07%
2024/09/11	1	95.00	3	95.50	94.50	-2	32,799	-0.01%
2024/09/10	18.1	95.16	2	94.35	94.30	16.1	33,103	0.05%
2024/09/09	9	95.45	0.2	95.99	96.80	8.8	33,449	0.03%
2024/09/06	4	97.18	11	97.31	98.00	-7	33,719	-0.02%
2024/09/05	5	94.42	8	95.36	94.00	-3	34,682	-0.01%
2024/09/04	14.1	94.52	4	95.40	94.00	10.1	35,347	0.03%
2024/09/03	52	99.17	49.1	99.95	99.10	2.9	35,860	0.01%
2024/09/02	2	101.00	2	102.75	100.00	0	35,974	0.00%
2024/08/30	13	101.81	9.4	101.84	101.50	3.6	36,197	0.01%
2024/08/29	8	101.50	5.1	101.50	101.50	3	36,385	0.01%
2024/08/28	4	102.63	7.1	102.98	103.50	-3.1	37,023	-0.01%
2024/08/27	11	101.23	10	101.50	101.50	1	37,874	0.00%
2024/08/26	56	102.93	53	101.62	101.50	3	38,434	0.01%
2024/08/23	5	102.00	0	0.00	102.50	5	39,125	0.01%
2024/08/22	5	101.90	2	101.75	101.50	3	41,234	0.01%
2024/08/21	0	0.00	2.4	101.04	101.50	-2.4	41,957	-0.01%
2024/08/20	6	101.83	15.2	101.73	101.00	-9.2	42,165	-0.02%
2024/08/19	26	101.38	50.4	101.00	100.50	-24.4	42,549	-0.06%
2024/08/16	5	102.40	3.2	103.13	102.50	1.8	42,855	0.00%
2024/08/15	18.2	102.23	22	101.93	101.50	-3.8	43,009	-0.01%
2024/08/14	23.3	102.81	39	103.38	103.50	-15.7	43,432	-0.04%
2024/08/13	73	102.67	76.1	102.11	102.00	-3.1	43,335	-0.01%
2024/08/12	7.1	101.58	12.3	101.60	102.50	-5.2	44,124	-0.01%
2024/08/09	37	98.71	11.2	98.61	97.30	25.8	45,161	0.06%
2024/08/08	26.3	94.48	22.2	94.48	94.80	4.2	44,849	0.01%
2024/08/07	9	93.24	45.2	94.71	97.50	-36.2	44,786	-0.08%
2024/08/06	15.1	87.81	13.1	88.31	88.70	1.9	44,523	0.00%
2024/08/05	39.8	87.34	17	88.31	86.70	22.8	44,716	0.05%
2024/08/02	19.1	96.85	0	0.00	96.30	19.1	44,569	0.04%
2024/08/01	9	99.37	15	99.71	100.00	-6	44,480	-0.01%
2024/07/31	9	97.66	9	97.00	96.80	0	44,678	0.00%
2024/07/30	13	95.14	8	95.66	97.00	5	45,201	0.01%
2024/07/29	9.1	95.78	12.8	95.59	95.00	-3.7	45,518	-0.01%
2024/07/26	13.6	97.26	10	97.20	97.00	3.6	45,359	0.01%
2024/07/23	26.1	100.90	7	100.93	101.00	19.1	45,242	0.04%
2024/07/22	38	103.28	10	102.30	100.50	28	45,489	0.06%
2024/07/19	87	106.43	67	105.99	105.50	20	45,188	0.04%
2024/07/18	11.3	107.05	7	107.00	107.00	4.3	46,044	0.01%
2024/07/17	41.2	110.33	6.2	110.40	109.00	35	45,963	0.08%
2024/07/16	69.1	112.42	95	111.47	113.50	-26	46,365	-0.06%
2024/07/15	52	106.51	54.1	106.50	106.50	-2.1	45,978	0.00%
2024/07/12	7	106.43	12.1	106.42	106.00	-5	46,614	-0.01%
2024/07/11	55	108.89	53.8	107.98	108.00	1.2	47,440	0.00%
2024/07/10	6	108.25	4.2	108.40	108.00	1.8	48,662	0.00%
2024/07/09	29	111.36	10.3	109.36	108.50	18.7	49,136	0.04%
2024/07/08	11	110.59	13.2	110.92	111.00	-2.2	49,305	0.00%
2024/07/05	3	109.00	7.2	108.93	109.00	-4.1	49,818	-0.01%
2024/07/04	46	109.37	35.1	109.09	109.00	11	50,777	0.02%
2024/07/03	3	108.50	4.3	108.45	109.50	-1.3	52,767	0.00%
2024/07/02	0	0.00	3	107.83	107.50	-3	54,469	-0.01%
2024/07/01	13.1	106.50	32.4	106.55	107.50	-19.2	57,342	-0.03%
2024/06/28	2	106.50	1.1	107.04	106.00	0.9	58,384	0.00%
2024/06/27	4.2	106.62	3	106.50	106.50	1.2	59,928	0.00%
2024/06/26	32	106.77	12.5	106.68	107.00	19.5	63,513	0.03%
2024/06/25	35	106.57	5.4	106.66	108.00	29.6	63,782	0.05%
2024/06/24	37	111.68	29.1	110.26	110.00	8	63,782	0.01%
2024/06/21	8.3	113.36	48	112.38	113.00	-39.8	64,517	-0.06%
2024/06/20	10.4	111.61	19.1	111.61	111.50	-8.7	64,328	-0.01%
2024/06/19	22.3	110.74	26.9	110.40	111.00	-4.6	65,086	-0.01%
2024/06/18	4	107.13	1.1	107.01	107.00	2.9	64,185	0.00%
2024/06/17	11	106.59	8.4	106.64	106.50	2.6	65,550	0.00%
2024/06/14	26.4	107.93	15.1	107.54	108.50	11.3	66,922	0.02%
2024/06/13	11	108.05	6.3	108.34	108.50	4.7	67,262	0.01%
2024/06/12	18.5	105.62	20.2	105.07	106.50	-1.7	68,069	0.00%
2024/06/11	19.2	108.09	7.5	108.27	107.50	11.7	67,856	0.02%
2024/06/07	37.1	109.91	15.2	110.05	109.50	21.9	69,155	0.03%
2024/06/06	31.2	112.00	8.8	112.07	112.00	22.4	69,353	0.03%
2024/06/05	12	112.21	13.1	112.04	112.00	-1.1	72,049	0.00%
2024/06/04	24.2	113.12	8	112.50	112.50	16.1	72,675	0.02%
2024/06/03	8	114.38	5	115.10	114.00	3	73,293	0.00%
2024/05/31	40.6	113.71	25	113.40	112.00	15.6	73,367	0.02%
2024/05/30	19	116.18	2	116.00	114.00	17	74,322	0.02%
2024/05/29	75.1	117.25	36.5	116.45	116.00	38.7	74,963	0.05%
2024/05/28	46.2	119.27	60	120.08	119.00	-13.8	75,364	-0.02%
2024/05/27	36.5	116.09	45.2	116.67	116.50	-8.7	73,924	-0.01%
2024/05/24	11	115.36	14.1	114.96	115.00	-3.1	74,640	0.00%
2024/05/23	18	114.44	31.1	114.15	114.00	-13.1	75,063	-0.02%
2024/05/22	12.1	113.63	9	114.44	115.00	3.1	76,003	0.00%
2024/05/21	0	0.00	1	112.50	112.50	-1	77,104	0.00%
2024/05/20	20.1	111.45	7.2	111.01	111.00	12.9	78,013	0.02%
2024/05/17	25	112.60	3	113.00	112.00	22	78,478	0.03%
2024/05/16	61	115.52	41.1	112.91	112.00	19.9	79,140	0.03%
2024/05/15	26	115.56	28.1	115.79	115.00	-2	79,763	0.00%
2024/05/14	27.1	111.45	17	111.71	111.50	10.1	80,645	0.01%
2024/05/13	15	112.42	0	0.00	111.00	15	82,476	0.02%
2024/05/10	6	111.83	1	111.50	114.00	5	83,680	0.01%
2024/05/09	18.1	113.53	3.1	113.05	112.00	15	83,772	0.02%
2024/05/08	2	115.99	14	116.07	115.00	-12	83,938	-0.01%
2024/05/07	2.1	113.55	1	113.00	114.50	1.1	84,610	0.00%
2024/05/06	2	114.50	15	113.90	114.00	-13	85,451	-0.02%
2024/05/03	24	112.46	15	112.07	111.00	9	86,165	0.01%
2024/05/02	1	113.47	10	113.05	114.50	-9	87,795	-0.01%
2024/04/30	7	113.86	2	114.00	113.50	5	88,654	0.01%
2024/04/29	9	114.89	15.4	114.64	114.00	-6.4	90,496	-0.01%
2024/04/26	19	113.26	4	113.63	113.00	15	94,369	0.02%
2024/04/25	21.1	112.76	16	113.38	112.00	5.1	98,203	0.01%
2024/04/24	58.3	115.81	24.3	116.01	115.50	33.9	98,635	0.03%
2024/04/23	14	110.50	23	110.67	111.00	-9	98,685	-0.01%
2024/04/22	50.2	110.90	36	112.00	108.50	14.2	98,941	0.01%
2024/04/19	59.7	115.57	35.1	116.15	115.00	24.6	99,484	0.02%
2024/04/18	14.3	114.45	30	116.23	118.00	-15.7	100,151	-0.02%
2024/04/17	74.5	114.18	35	115.10	114.50	39.5	100,628	0.04%
2024/04/16	81.9	114.24	41.2	114.38	114.00	40.7	99,977	0.04%
2024/04/15	18.3	120.08	44	120.07	119.50	-25.7	99,746	-0.03%
2024/04/12	68	123.03	144.6	123.35	122.50	-76.6	99,486	-0.08%	大賣/
2024/04/11	50.6	123.34	12.1	123.98	123.00	38.5	98,973	0.04%
2024/04/10	29.1	126.22	15.2	125.83	125.50	13.9	98,514	0.01%
2024/04/09	121.8	127.40	89.9	126.49	126.00	31.9	97,978	0.03%	大買/
2024/04/08	36.2	131.56	36.1	131.28	132.00	0.1	97,472	0.00%
2024/04/03	76.8	128.69	57.3	128.35	129.50	19.5	97,382	0.02%
2024/04/02	35.1	123.86	32.1	124.17	125.00	3	95,006	0.00%
2024/04/01	70	123.65	58	122.65	122.50	12	94,296	0.01%
2024/03/29	68.1	125.26	152.7	125.41	125.00	-84.6	93,180	-0.09%	大賣/
2024/03/28	19	118.74	25.4	119.49	120.50	-6.4	90,381	-0.01%
2024/03/27	24.1	116.96	13	116.81	117.00	11.1	90,264	0.01%
2024/03/26	42.7	118.14	43	118.66	117.00	-0.3	91,006	0.00%
2024/03/25	18.3	122.95	9.3	123.18	122.00	9	90,863	0.01%
2024/03/22	15.3	122.77	133.1	122.84	123.00	-117.7	91,132	-0.13%	大賣/鉅額交易
2024/03/21	28.1	120.73	50.5	121.13	120.50	-22.4	90,520	-0.02%
2024/03/20	37.3	122.13	37.3	124.39	120.00	0.1	90,895	0.00%
2024/03/19	43.1	120.79	94	121.97	122.50	-50.9	90,127	-0.06%
2024/03/18	48	119.68	58.1	119.92	120.00	-10.1	89,597	-0.01%
2024/03/15	68.1	118.05	26.4	118.40	119.50	41.7	89,472	0.05%
2024/03/14	33.6	115.61	16	114.56	115.50	17.6	88,677	0.02%
2024/03/13	144.1	118.33	34.1	116.41	116.50	110	88,539	0.12%	大買/鉅額交易
2024/03/12	56.4	121.04	62	122.15	122.50	-5.6	87,599	-0.01%
2024/03/11	62.5	122.33	186.1	122.82	121.00	-123.6	86,981	-0.14%	大賣/鉅額交易
2024/03/08	27	117.39	13	116.69	116.00	14	84,658	0.02%
2024/03/07	56.3	117.93	37.2	116.31	116.00	19.1	84,305	0.02%
2024/03/06	45.3	119.87	27.4	119.55	119.50	18	84,380	0.02%
2024/03/05	35.3	121.63	54	120.76	121.50	-18.7	84,705	-0.02%
2024/03/04	34.1	118.16	67	119.85	116.50	-32.9	83,596	-0.04%
2024/03/01	25.1	118.50	50.4	118.61	118.00	-25.3	82,963	-0.03%
2024/02/29	37	114.16	14	114.71	115.50	23	82,639	0.03%
2024/02/27	80.7	113.05	45.4	113.12	113.50	35.3	82,161	0.04%
2024/02/26	30.1	116.50	8	117.00	117.00	22.1	81,520	0.03%
2024/02/23	131.2	120.13	46	119.41	116.00	85.2	82,394	0.10%	大買/
2024/02/22	92.9	120.95	43.4	122.15	119.00	49.5	82,377	0.06%
2024/02/21	74.7	118.50	74.5	118.56	118.50	0.2	81,420	0.00%
2024/02/20	16.7	122.55	18	123.11	122.00	-1.3	80,732	0.00%
2024/02/19	76.1	125.00	16	123.88	122.50	60.1	80,311	0.07%
2024/02/16	47	127.38	101	129.26	126.00	-54	80,523	-0.07%	大賣/
2024/02/15	134.9	132.19	76.2	132.05	130.50	58.7	79,728	0.07%	大買/
2024/02/05	51.2	122.59	72	123.36	124.50	-20.8	78,923	-0.03%
2024/02/02	20.2	118.33	99.2	119.26	120.00	-79	78,367	-0.10%
2024/02/01	23.1	114.52	43	114.43	115.00	-20	78,456	-0.03%
2024/01/31	55	115.12	18	114.81	114.50	37	81,131	0.05%
2024/01/30	72.3	119.00	114	118.00	118.00	-41.7	80,957	-0.05%	大賣/
2024/01/29	48.3	115.92	24	116.52	116.50	24.3	80,092	0.03%
2024/01/26	56.5	112.96	57	113.41	113.00	-0.5	79,717	0.00%
2024/01/25	45.1	117.00	65.7	117.44	115.00	-20.6	79,371	-0.03%
2024/01/24	40.2	116.12	59.2	115.47	116.00	-18.9	77,578	-0.02%
2024/01/23	61.4	115.85	99.1	115.88	117.00	-37.7	77,090	-0.05%
2024/01/22	105.5	115.11	142.1	116.25	116.50	-36.7	75,750	-0.05%	大買/大賣/
2024/01/19	47.4	104.93	260	104.24	107.00	-212.6	72,889	-0.29%	大賣/鉅額交易
2024/01/18	27.1	97.25	27	97.39	97.70	0.1	69,445	0.00%
2024/01/17	29.2	99.16	41	99.11	97.90	-11.8	69,404	-0.02%
2024/01/16	32.6	98.64	74	98.96	98.60	-41.4	69,586	-0.06%
2024/01/15	109.2	99.30	106.1	99.48	98.60	3.1	69,770	0.00%	大買/大賣/
2024/01/12	41.6	98.63	98.2	99.35	99.50	-56.6	69,377	-0.08%
2024/01/11	7.2	96.60	57	97.19	97.60	-49.8	68,947	-0.07%
2024/01/10	9.1	94.66	24.1	94.58	94.50	-14.9	70,996	-0.02%
2024/01/09	79.2	95.45	40.2	96.51	94.00	39	72,328	0.05%
2024/01/08	11	94.53	12	94.87	94.40	-1	72,025	0.00%
2024/01/05	17	94.15	26	94.32	93.60	-9	72,968	-0.01%
2024/01/04	18.5	94.24	22.1	94.36	94.20	-3.6	74,314	0.00%
2024/01/03	29.1	93.57	7	93.31	93.50	22.1	76,970	0.03%
2024/01/02	93.1	95.00	44	97.67	93.70	49.1	77,612	0.06%
2023/12/29	69.2	98.57	79	98.04	98.60	-9.8	76,858	-0.01%
2023/12/28	28	96.53	48	97.16	95.90	-20	76,126	-0.03%
2023/12/27	23	96.61	36	96.84	96.70	-13	77,213	-0.02%
2023/12/26	39	96.53	31	96.95	97.00	8	79,699	0.01%
2023/12/25	46	96.60	114.2	96.89	96.60	-68.2	80,972	-0.08%	大賣/
2023/12/22	56	94.89	24	94.73	94.20	32	80,706	0.04%
2023/12/21	24.1	93.91	54	95.03	95.20	-29.9	80,789	-0.04%
2023/12/20	15	94.35	47.1	94.18	94.20	-32.1	80,167	-0.04%
2023/12/19	38	92.32	8.1	92.90	92.00	29.9	79,775	0.04%
2023/12/18	25.1	92.54	27	92.76	92.30	-1.9	80,271	0.00%
2023/12/15	40.1	92.65	18	92.29	91.60	22.1	81,153	0.03%
2023/12/14	49	93.84	14	93.91	93.10	35	81,709	0.04%
2023/12/13	23.1	92.79	23.1	92.89	92.90	0	81,924	0.00%
2023/12/12	23.7	91.05	40	90.99	90.50	-16.3	82,288	-0.02%
2023/12/11	36.1	92.25	5	92.80	91.80	31.1	83,190	0.04%
2023/12/08	33	93.61	10	93.58	92.60	23	83,663	0.03%
2023/12/07	47.2	92.34	106.2	93.76	93.40	-59	84,174	-0.07%	大賣/
2023/12/06	11	91.09	13.1	91.21	91.20	-2.1	85,906	0.00%
2023/12/05	53.1	89.42	34.1	89.46	89.20	19	86,114	0.02%
2023/12/04	53	92.10	18	92.46	91.30	35	86,032	0.04%
2023/12/01	40.3	91.75	19.8	92.60	92.80	20.5	86,253	0.02%
2023/11/30	104.1	91.81	6	91.85	91.50	98.1	86,241	0.11%	大買/
2023/11/29	37	93.76	29	93.60	93.30	8	86,498	0.01%
2023/11/28	29.1	92.25	5.5	92.23	92.50	23.6	88,159	0.03%
2023/11/27	61.6	93.24	30	92.88	92.70	31.6	90,725	0.03%
2023/11/24	18	95.28	17	95.48	96.00	1	91,275	0.00%
2023/11/22	215.9	98.65	95	97.88	97.60	120.9	94,745	0.13%	大買/鉅額交易
2023/11/21	52.1	102.55	86.1	102.45	102.50	-34.1	97,250	-0.04%
2023/11/20	52.5	98.62	40	99.60	99.70	12.5	100,938	0.01%
2023/11/17	29	99.48	37	99.25	99.00	-8	102,125	-0.01%
2023/11/16	53	99.03	47	99.50	99.00	6	103,972	0.01%
2023/11/15	34.1	100.12	102.4	100.57	99.00	-68.3	105,424	-0.06%	大賣/
2023/11/14	128.5	98.99	69	98.43	98.10	59.5	108,376	0.05%	大買/
2023/11/13	71.1	99.00	124.5	99.38	100.00	-53.4	112,049	-0.05%	大賣/
2023/11/10	136.1	96.51	87	96.45	98.10	49.1	113,658	0.04%	大買/
2023/11/09	79	98.57	85	98.72	98.60	-6	114,264	-0.01%
2023/11/08	83	98.40	89.6	98.45	97.30	-6.6	115,887	-0.01%
2023/11/07	39	93.14	31.1	93.38	93.40	7.9	115,130	0.01%
2023/11/06	22	92.70	40	92.79	92.10	-18	118,831	-0.02%
2023/11/03	49	92.80	51.2	92.68	91.20	-2.2	121,725	0.00%
2023/11/02	33	93.56	36.4	93.42	92.80	-3.4	126,175	0.00%
2023/11/01	33.2	89.97	34	90.08	89.50	-0.9	127,805	0.00%
2023/10/31	43.2	91.95	33	93.31	89.40	10.2	132,840	0.01%
2023/10/30	22	95.12	18	94.58	93.70	4	134,868	0.00%
2023/10/27	65	95.85	44	95.80	94.30	21	138,647	0.02%
2023/10/26	62	93.00	80	93.37	93.20	-18	140,010	-0.01%
2023/10/25	178.2	96.15	158.1	95.79	95.30	20.1	142,461	0.01%	大買/大賣/
2023/10/24	112	93.65	126.7	95.31	96.20	-14.7	142,120	-0.01%	大買/大賣/
2023/10/23	42	92.26	30.2	93.21	92.50	11.8	141,242	0.01%
2023/10/20	67.3	90.96	90.2	90.53	91.40	-22.9	141,005	-0.02%
2023/10/19	121.2	91.10	140.1	90.94	91.70	-18.9	140,393	-0.01%	大買/大賣/
2023/10/18	90.6	90.71	179.1	91.79	91.00	-88.5	139,872	-0.06%	大賣/
2023/10/17	91.3	96.71	58	95.37	94.70	33.3	137,104	0.02%
2023/10/16	49.3	98.32	103.2	98.99	98.00	-53.9	135,942	-0.04%	大賣/
2023/10/13	104.3	99.34	15	100.35	99.10	89.3	135,724	0.07%	大買/
2023/10/12	32	101.35	59	102.02	102.50	-27	134,759	-0.02%
2023/10/11	268.5	102.17	150	100.61	98.20	118.5	134,082	0.09%	大買/大賣/鉅額交易
2023/10/06	50.1	108.37	41	108.41	108.50	9.2	134,437	0.01%
2023/10/05	109.1	106.75	89.1	106.83	107.00	20	136,130	0.01%	大買/
2023/10/04	63.3	104.70	20.1	105.32	106.00	43.2	137,219	0.03%
2023/10/03	155.2	109.70	28	109.64	108.00	127.2	137,686	0.09%	大買/鉅額交易
2023/10/02	55.1	110.14	185.2	110.51	111.00	-130.1	138,259	-0.09%	大賣/鉅額交易
2023/09/28	165.1	102.94	52.2	101.83	101.50	112.9	137,680	0.08%	大買/鉅額交易
2023/09/27	20	102.25	12	102.79	103.00	8	137,943	0.01%
2023/09/26	106	101.96	59.1	101.54	101.50	46.9	138,726	0.03%	大買/
2023/09/25	25	101.52	20	102.18	103.00	5	139,770	0.00%
2023/09/22	17.5	100.65	35	100.71	102.50	-17.5	141,561	-0.01%
2023/09/21	52.1	98.92	118.4	99.88	100.50	-66.3	142,708	-0.05%	大賣/
2023/09/20	33.3	99.57	227	100.86	98.70	-193.8	143,098	-0.14%	大賣/鉅額交易
2023/09/19	86.2	99.01	75	98.88	98.40	11.2	143,234	0.01%
2023/09/18	66.3	101.24	52	100.86	101.00	14.3	143,749	0.01%
2023/09/15	35.1	105.46	51.1	106.00	104.50	-16	145,515	-0.01%
2023/09/14	47.2	106.13	17.1	106.39	106.00	30.1	145,823	0.02%
2023/09/13	12.4	101.32	8.2	101.61	102.00	4.2	145,987	0.00%
2023/09/12	51.6	102.78	12	102.79	102.00	39.5	147,817	0.03%
2023/09/11	85.7	103.30	67.5	102.43	102.50	18.2	149,199	0.01%
2023/09/08	7.1	109.72	8.1	110.13	109.00	-1	149,315	0.00%
2023/09/07	42.5	111.37	44	111.16	110.00	-1.5	150,140	0.00%
2023/09/06	5.1	113.70	18.2	113.66	113.50	-13.2	151,328	-0.01%
2023/09/05	26	111.60	7	111.57	112.50	19	152,889	0.01%
2023/09/04	19	111.45	32	112.41	112.50	-13	153,207	-0.01%
2023/09/01	121.3	112.75	39.3	111.22	109.00	82	153,384	0.05%	大買/
2023/08/31	47.2	110.73	62.4	113.27	117.00	-15.2	151,878	-0.01%
2023/08/30	22.1	112.43	18.1	112.86	112.00	4	150,388	0.00%
2023/08/29	11.1	110.95	21.1	111.64	109.50	-10	152,731	-0.01%
2023/08/28	53.3	108.41	56	109.15	109.50	-2.7	153,126	0.00%
2023/08/25	206.5	112.18	29.4	112.65	111.00	177.1	155,577	0.11%	大買/鉅額交易
2023/08/24	261.4	128.09	115.2	127.63	122.50	146.2	153,948	0.09%	大買/大賣/鉅額交易
2023/08/23	44	124.33	63.1	125.76	127.50	-19.1	151,950	-0.01%
2023/08/22	68.1	124.76	72.5	125.10	123.50	-4.4	154,442	0.00%
2023/08/21	59.9	120.83	85.1	120.91	121.00	-25.2	155,205	-0.02%
2023/08/18	165.5	122.15	96	121.09	120.50	69.5	154,552	0.04%	大買/
2023/08/17	115.6	127.59	64.1	127.92	129.00	51.5	151,273	0.03%	大買/
2023/08/16	44	118.70	95	120.08	128.00	-51	147,325	-0.03%
2023/08/15	74.2	118.19	52	118.43	116.50	22.2	145,781	0.02%
2023/08/14	98.3	110.54	54.3	111.75	111.50	44.1	144,619	0.03%
2023/08/11	39.1	116.95	52.1	116.61	115.00	-13	141,921	-0.01%
2023/08/10	89.3	113.11	38.6	113.94	113.50	50.7	140,567	0.04%
2023/08/09	80.3	121.78	48.3	121.18	120.00	32	137,269	0.02%
2023/08/08	95.7	130.14	45	129.78	129.00	50.7	136,528	0.04%
2023/08/07	15.1	122.57	147.2	122.22	125.00	-132.1	131,929	-0.10%	大賣/鉅額交易
2023/08/04	168.4	114.54	183.4	114.49	114.00	-15	130,249	-0.01%	大買/大賣/
2023/08/02	96.1	126.23	62.6	125.82	121.50	33.5	125,410	0.03%
2023/08/01	53.2	131.28	192.9	130.49	135.00	-139.7	123,181	-0.11%	大賣/鉅額交易
2023/07/31	200.3	147.32	21.5	146.77	141.50	178.8	119,189	0.15%	大買/鉅額交易
2023/07/28	48.4	153.47	44	154.26	157.00	4.4	117,057	0.00%
2023/07/27	15.3	155.08	4.5	156.48	154.00	10.9	114,413	0.01%
2023/07/26	5.5	156.32	8	154.19	156.50	-2.5	115,335	0.00%
2023/07/25	13.7	158.20	7	158.79	152.00	6.7	115,259	0.01%
2023/07/24	13.1	151.14	27.3	152.33	158.00	-14.1	115,382	-0.01%
2023/07/21	29	143.62	39.3	143.03	147.50	-10.3	115,512	-0.01%
2023/07/20	11	132.41	13.3	132.54	134.50	-2.3	115,954	0.00%
2023/07/19	7.2	125.77	23.1	124.25	128.00	-15.9	116,322	-0.01%
2023/07/18	6	132.19	12	135.75	133.00	-6	116,878	-0.01%
2023/07/17	26.2	142.54	10.3	139.65	139.50	15.9	117,000	0.01%
2023/07/14	16	139.93	11	137.76	142.00	5	118,026	0.00%
2023/07/13	57.9	132.65	52.6	133.31	132.00	5.3	117,676	0.00%
2023/07/12	47.1	121.24	23.1	122.95	124.00	24	114,566	0.02%
2023/07/11	6	111.00	93.6	112.08	113.00	-87.6	112,635	-0.08%
2023/07/10	24	105.69	38.1	104.21	103.00	-14.1	111,414	-0.01%
2023/07/07	65.2	107.06	37.3	105.42	106.00	27.9	110,867	0.03%
2023/07/06	102	105.36	39.1	106.68	105.50	62.9	109,008	0.06%	大買/
2023/07/05	42.3	102.41	37.5	102.63	102.50	4.8	107,848	0.00%
2023/07/04	25.1	102.90	47	103.39	105.00	-22	106,113	-0.02%
2023/07/03	72.5	94.98	57.5	95.41	95.70	15	105,150	0.01%
2023/06/30	105	87.38	140	88.67	90.80	-35	104,322	-0.03%	大買/大賣/
2023/06/29	78	81.76	45.1	82.61	83.60	32.9	103,396	0.03%
2023/06/28	21	81.28	114	80.08	78.70	-93	101,949	-0.09%	大賣/
2023/06/27	72.2	80.02	5	80.40	79.60	67.2	100,933	0.07%
2023/06/26	84	81.70	30	81.88	82.80	54	100,256	0.05%
2023/06/21	57.1	83.24	122	83.35	84.10	-64.9	99,270	-0.07%	大賣/
2023/06/20	130	78.14	74	78.36	77.70	56	97,590	0.06%	大買/
2023/06/19	22.1	79.22	20.5	79.97	78.40	1.6	96,478	0.00%
2023/06/16	26	80.32	69	81.03	80.20	-43	95,723	-0.04%
2023/06/15	76.1	79.27	61	78.55	80.20	15.1	93,255	0.02%
2023/06/14	17	75.14	128	76.73	76.70	-111	90,825	-0.12%	大賣/鉅額交易
2023/06/13	73	71.60	15.1	71.62	71.80	57.9	87,985	0.07%
2023/06/12	123.1	72.75	51	71.60	70.70	72.1	86,804	0.08%	大買/
2023/06/09	19	71.48	144.6	71.46	73.00	-125.6	84,944	-0.15%	大賣/鉅額交易
2023/06/08	91	69.28	19	68.43	68.00	72	82,605	0.09%
2023/06/07	13	69.30	129.1	69.91	68.60	-116.1	81,273	-0.14%	大賣/鉅額交易
2023/06/06	85.2	70.84	14	71.06	70.60	71.2	79,813	0.09%
2023/06/05	61.4	71.83	62	70.63	71.00	-0.7	79,062	0.00%
2023/06/02	130.1	72.42	117	74.63	71.10	13.1	77,459	0.02%	大買/大賣/
2023/06/01	10	67.43	191.1	68.50	69.40	-181.1	73,617	-0.25%	大賣/鉅額交易
2023/05/31	43.3	66.52	62	66.61	66.70	-18.7	71,367	-0.03%
2023/05/30	104.2	67.22	42.1	66.61	66.30	62.1	66,044	0.09%	大買/
2023/05/29	79.4	68.28	122	68.42	68.00	-42.6	63,640	-0.07%	大賣/
2023/05/26	122.8	64.89	117	66.12	65.00	5.8	60,859	0.01%	大買/大賣/
2023/05/25	73	61.34	195.3	60.36	61.70	-122.3	56,693	-0.22%	大賣/鉅額交易
2023/05/24	28	54.81	28	55.40	56.10	0	53,445	0.00%
2023/05/23	25	53.82	29.8	53.69	53.60	-4.8	51,926	-0.01%
2023/05/22	123	52.79	14	53.27	52.70	109	50,829	0.21%	大買/鉅額交易
2023/05/19	33	51.59	172.2	52.66	53.20	-139.2	49,902	-0.28%	大賣/鉅額交易
2023/05/18	3	50.67	17	51.11	50.60	-14	48,118	-0.03%
2023/05/17	48	49.54	27	49.86	49.45	21	46,770	0.04%
2023/05/16	38	48.88	35	48.55	48.45	3	45,829	0.01%
2023/05/15	215.2	49.46	107	49.70	48.50	108.1	44,747	0.24%	大買/大賣/鉅額交易
2023/05/12	16.2	47.79	75.9	48.77	50.10	-59.8	43,504	-0.14%
2023/05/11	57.1	48.40	52.6	47.81	47.50	4.5	40,848	0.01%
2023/05/10	119.5	48.26	53	48.11	48.10	66.5	40,176	0.17%	大買/
2023/05/09	13	49.89	19	49.74	50.00	-6	39,277	-0.02%
2023/05/08	17	50.24	29	50.69	49.90	-12	38,509	-0.03%
2023/05/05	65	49.23	13	49.33	49.15	52	37,793	0.14%
2023/05/04	14.1	48.65	28	48.71	49.55	-14	37,416	-0.04%
2023/05/03	21.1	49.07	3.5	48.96	48.95	17.5	36,729	0.05%
2023/05/02	11	48.23	30	49.27	50.10	-19	36,394	-0.05%
2023/04/28	3	45.47	16.2	46.40	46.50	-13.2	35,295	-0.04%
2023/04/27	56	45.85	49.1	45.76	46.00	6.9	34,667	0.02%
2023/04/26	26	44.52	15	44.49	45.00	11	33,828	0.03%
2023/04/25	15	44.06	6	44.58	43.70	9	32,985	0.03%
2023/04/24	31	45.87	10	45.89	46.20	21	31,630	0.07%
2023/04/21	8	44.24	12	44.46	44.50	-4	30,785	-0.01%
2023/04/20	19	45.74	3	45.47	45.80	16	29,599	0.05%
2023/04/19	5	46.15	42.1	45.76	45.65	-37.1	28,817	-0.13%
2023/04/18	8	43.72	3	43.63	43.45	5	27,272	0.02%
2023/04/17	20	44.65	36	44.60	44.20	-16	26,654	-0.06%
2023/04/14	8	44.45	14.1	44.43	43.95	-6.1	26,180	-0.02%
2023/04/13	53	44.38	4	44.58	44.45	49	25,236	0.19%
2023/04/12	20	44.97	28.4	44.20	45.15	-8.4	24,386	-0.03%
2023/04/11	30	43.47	20	43.46	43.45	10	23,306	0.04%
2023/04/10	233.2	42.52	57.8	42.31	43.40	175.4	22,753	0.77%	大買/鉅額交易
2023/04/07	11	40.78	6.6	41.22	40.60	4.4	21,414	0.02%
2023/04/06	23	41.10	27	41.35	41.40	-4	20,966	-0.02%
2023/03/31	15.1	41.61	24	41.51	41.85	-8.9	20,410	-0.04%
2023/03/30	114	41.26	57.2	41.23	41.60	56.8	19,804	0.29%	大買/
2023/03/29	13	39.83	5	39.28	39.55	8	18,541	0.04%
2023/03/28	7.1	39.68	21.4	39.65	39.40	-14.3	18,323	-0.08%
2023/03/27	53	41.06	18	40.75	41.20	35	18,137	0.19%
2023/03/24	10	39.13	79.9	39.64	40.00	-69.9	17,776	-0.39%
2023/03/23	12.2	39.30	13.2	39.25	39.65	-1	16,814	-0.01%
2023/03/22	5.1	38.29	57	38.06	38.20	-51.9	15,790	-0.33%
2023/03/21	8.1	37.16	62	37.08	37.55	-54	15,307	-0.35%
2023/03/20	0.1	35.70	16	35.55	35.90	-15.9	14,354	-0.11%
2023/03/17	0	0.00	10	34.96	34.95	-10	14,196	-0.07%
2023/03/16	1	34.35	5	34.53	34.55	-4	13,982	-0.03%
2023/03/15	2	34.68	9	34.36	34.50	-7	13,837	-0.05%
2023/03/14	5	33.70	11	33.74	33.55	-6	13,442	-0.04%
2023/03/13	1	32.80	8	33.07	33.65	-7	13,450	-0.05%
2023/03/10	1	33.55	0	0.00	33.60	1	13,325	0.01%
2023/03/09	7	33.81	9	33.79	33.95	-2	13,293	-0.02%
2023/03/08	0	0.00	9	33.64	33.80	-9	13,102	-0.07%
2023/03/07	2	33.05	28	33.09	33.15	-26	12,831	-0.20%
2023/03/06	1	32.90	4	32.84	32.85	-3	12,700	-0.02%
2023/03/02	0	0.00	1	32.20	32.35	-1	12,673	-0.01%
2023/03/01	12	32.49	6	32.53	32.55	6	12,625	0.05%
2023/02/24	12	33.15	31	32.77	33.15	-19	12,354	-0.15%
2023/02/23	12	32.03	10	32.15	32.20	2	11,845	0.02%
2023/02/22	1	31.50	2	31.80	31.75	-1	11,623	-0.01%
2023/02/20	0	0.00	1	31.80	31.70	-1	11,823	-0.01%
2023/02/17	3	31.60	4	31.59	31.65	-1	11,955	-0.01%
2023/02/16	1	31.60	0	0.00	31.50	1	12,054	0.01%
2023/02/15	1	31.60	1	31.65	31.80	0	12,205	0.00%
2023/02/14	0	0.00	1	31.75	31.75	-1	12,160	-0.01%
2023/02/13	0	31.60	3	31.53	31.70	-3	12,208	-0.02%
2023/02/10	2	31.35	3	31.45	31.20	-1	12,266	-0.01%
2023/02/09	4	31.50	1	31.70	31.80	3	12,478	0.02%
2023/02/06	2	31.90	27	31.75	31.95	-25	12,536	-0.20%
2023/02/03	1	31.95	1	31.95	31.95	0	12,466	0.00%
2023/02/02	0	0.00	5	31.68	31.80	-5	12,352	-0.04%
2023/02/01	1	31.40	3	31.32	31.40	-2	12,154	-0.02%
2023/01/31	5	31.20	6	31.18	31.50	-1	12,085	-0.01%
2023/01/30	5	31.03	10	31.08	31.20	-5	11,639	-0.04%
2023/01/17	1	30.10	1	30.20	30.20	0	11,224	0.00%
2023/01/16	1	30.00	4	30.10	30.10	-3	11,192	-0.03%
2023/01/13	1	30.20	21	30.15	30.20	-20	11,160	-0.18%
2023/01/12	1	30.00	3.9	30.18	30.10	-2.9	11,461	-0.03%
2023/01/11	0	0.00	47	30.22	30.30	-47	11,486	-0.41%
2023/01/10	2	30.08	6	30.19	30.15	-4	11,454	-0.03%
2023/01/09	24	29.81	5	29.86	30.00	19	11,397	0.17%
2023/01/06	1	29.35	2	29.50	29.30	-1	11,294	-0.01%
2023/01/05	1	29.60	1	29.50	29.50	0	11,305	0.00%
2023/01/04	1	29.35	1	29.25	29.40	0	11,325	0.00%
2023/01/03	2	29.10	0	0.00	29.20	2	11,411	0.02%
2022/12/30	2	29.40	1	29.50	29.40	1	11,354	0.01%
2022/12/29	2	28.95	5	29.27	29.45	-3	11,320	-0.03%
2022/12/28	4	29.26	46	29.34	29.30	-42	11,333	-0.37%
2022/12/27	0	0.00	2	29.70	29.70	-2	11,395	-0.02%
2022/12/26	4	29.58	4	29.76	29.65	0	11,466	0.00%
2022/12/23	2	29.73	5	29.82	29.90	-3	11,554	-0.03%
2022/12/22	0	0.00	16	30.19	30.15	-16	11,599	-0.14%
2022/12/21	21	30.12	21	30.20	30.05	0	11,359	0.00%
2022/12/20	10.4	30.21	4	30.48	30.10	6.4	11,021	0.06%
2022/12/19	10	29.82	7	30.06	30.50	3	10,535	0.03%
2022/12/16	23	29.40	20	29.43	30.00	3	9,847	0.03%
2022/12/15	2	29.18	19	29.17	29.30	-17	9,325	-0.18%
2022/12/14	15	28.92	4	28.95	29.15	11	9,391	0.12%
2022/12/13	8	28.93	16	28.92	28.90	-8	9,446	-0.08%
2022/12/12	2	28.05	1	28.20	28.50	1	9,340	0.01%
2022/12/09	1	28.30	5	28.21	28.40	-4	9,552	-0.04%
2022/12/08	0	0.00	2	27.65	27.80	-2	9,404	-0.02%
2022/12/07	4	27.20	0	0.00	27.30	4	9,349	0.04%
2022/12/06	5	27.20	1	27.60	27.50	4	9,356	0.04%
2022/12/05	1	27.40	0	0.00	27.35	1	9,314	0.01%
2022/12/01	1	27.55	0	0.00	27.50	1	9,279	0.01%
2022/11/30	1	27.50	1	27.70	27.65	0	9,253	0.00%
2022/11/29	0	0.00	2	27.48	27.65	-2	9,274	-0.02%
2022/11/24	1	27.30	0	0.00	27.35	1	9,309	0.01%
2022/11/23	11	27.38	1.1	27.50	27.50	9.9	9,397	0.11%
2022/11/22	0	0.00	1	27.40	27.40	-1	9,486	-0.01%
2022/11/21	2	27.30	0	0.00	27.35	2	9,523	0.02%
2022/11/18	0	0.00	1	27.70	27.65	-1	9,511	-0.01%
2022/11/17	0	0.00	3	27.80	27.95	-3	9,526	-0.03%
2022/11/11	2	27.20	3	27.42	27.50	-1	9,163	-0.01%
2022/11/10	2	27.08	1	27.20	27.20	1	8,994	0.01%
2022/11/09	2	27.23	10	27.30	27.35	-8	9,062	-0.09%
2022/11/08	2	27.10	4	27.08	27.25	-2	9,048	-0.02%
2022/11/07	5	26.67	22	26.42	26.80	-17	8,928	-0.19%
2022/11/04	7	25.41	0	0.00	25.35	7	8,804	0.08%
2022/11/02	2	25.98	1	26.25	25.95	1	8,781	0.01%
2022/11/01	1	26.05	1	26.25	26.20	0	8,878	0.00%
2022/10/27	0	0.00	12	26.00	26.00	-12	9,140	-0.13%
2022/10/25	1	26.00	1	26.25	25.95	0	9,235	0.00%
2022/10/24	0	0.00	1	26.30	26.15	-1	9,249	-0.01%
2022/10/21	11	26.15	0	0.00	26.10	11	9,298	0.12%
2022/10/20	4	25.94	20	26.51	26.35	-16	9,352	-0.17%
2022/10/19	5	26.32	2	26.38	26.20	3	9,006	0.03%
2022/10/18	15	26.21	0	0.00	26.20	15	8,926	0.17%
2022/10/17	0	0.00	10	26.65	26.60	-10	8,831	-0.11%
2022/10/13	10	26.50	30	26.45	26.50	-20	8,757	-0.23%
2022/10/12	4	26.30	1	26.55	26.50	3	8,748	0.03%
2022/10/11	2	26.50	0	0.00	26.30	2	8,716	0.02%
2022/10/04	1	27.00	2	27.13	27.10	-1	8,827	-0.01%
2022/10/03	1	26.30	0	0.00	26.75	1	8,819	0.01%
2022/09/30	2	26.90	30	26.95	26.55	-28	8,859	-0.32%
2022/09/29	1	26.95	2	27.13	27.35	-1	8,855	-0.01%
2022/09/28	2	26.75	0	0.00	26.85	2	9,189	0.02%
2022/09/26	1	27.00	50	26.95	26.95	-49	9,479	-0.52%
2022/09/22	0	0.00	5	27.40	27.25	-5	9,861	-0.05%
2022/09/21	6	27.42	1	27.80	27.40	5	9,831	0.05%
2022/09/20	6	27.65	1	27.65	27.80	5	9,690	0.05%
2022/09/19	2	27.05	0	0.00	27.55	2	9,452	0.02%
2022/09/16	11	27.02	0	0.00	27.35	11	9,314	0.12%
2022/09/15	2	27.28	2	27.63	27.35	0	9,093	0.00%
2022/09/14	1	27.25	1	27.45	27.40	0	9,045	0.00%
2022/09/13	0	0.00	11.3	27.65	27.65	-11.3	9,082	-0.12%
2022/09/12	0	0.00	2	27.50	27.40	-2	9,175	-0.02%
2022/09/08	4	26.70	3	27.02	27.20	1	9,338	0.01%
2022/09/07	1	26.70	0	0.00	26.75	1	9,324	0.01%
2022/09/06	1	26.90	0	0.00	26.95	1	9,343	0.01%
2022/09/05	4	27.00	3	27.22	27.15	1	9,307	0.01%
2022/09/02	3	27.38	1	27.60	27.30	2	9,268	0.02%
2022/09/01	1	27.30	0	0.00	27.45	1	9,245	0.01%
2022/08/31	0	0.00	2	27.65	27.70	-2	9,214	-0.02%
2022/08/30	7	27.49	3	27.40	27.50	4	9,167	0.04%
2022/08/29	3	27.45	0	0.00	27.35	3	9,085	0.03%
2022/08/24	10	28.15	0	0.00	27.85	10	9,036	0.11%
2022/08/22	0	0.00	10	28.40	28.20	-10	9,079	-0.11%
2022/08/18	0	0.00	0.6	28.60	28.35	-0.6	9,070	-0.01%
2022/08/17	3	28.20	3	28.20	28.35	0	9,096	0.00%
2022/08/16	0	0.00	5	27.95	28.20	-5	9,090	-0.06%
2022/08/15	1	27.90	7	28.01	27.90	-6	9,039	-0.07%
2022/08/12	0	0.00	8	28.44	28.65	-8	8,959	-0.09%
2022/08/11	1	27.95	0	0.00	28.40	1	8,965	0.01%
2022/08/10	0.2	28.05	10	28.00	28.15	-9.8	8,842	-0.11%
2022/08/09	20	27.75	7.1	27.92	28.00	13	8,789	0.15%
2022/08/08	0.1	27.75	0	0.00	27.65	0.1	8,686	0.00%
2022/08/05	0	0.00	6	27.24	27.35	-6	8,636	-0.07%
2022/08/03	0	0.00	19	26.63	26.85	-19	8,611	-0.22%
2022/08/02	1	26.30	0	0.00	26.40	1	8,779	0.01%
2022/07/29	1	26.20	2	26.48	26.50	-1	9,047	-0.01%
2022/07/28	0	0.00	2	26.03	26.35	-2	9,031	-0.02%
2022/07/27	0	0.00	7	25.67	26.00	-7	8,975	-0.08%
2022/07/21	2	24.95	1	25.30	25.10	1	9,340	0.01%
2022/07/20	0.3	25.20	0	0.00	24.90	0.3	9,412	0.00%
2022/07/19	0	0.00	2	24.55	24.65	-2	9,608	-0.02%
2022/07/15	1	24.25	0	0.00	24.45	1	9,614	0.01%
2022/07/14	3	24.30	0	0.00	24.30	3	9,570	0.03%
2022/07/13	2	24.05	0	0.00	23.95	2	9,570	0.02%
2022/07/11	5	24.51	1	24.50	24.45	4	9,411	0.04%
2022/07/08	6	24.08	1	24.00	24.05	5	9,294	0.05%
2022/07/07	9	23.58	0	0.00	23.60	9	9,233	0.10%
2022/07/06	9	23.28	0	0.00	23.40	9	9,172	0.10%
2022/07/05	3.4	26.21	3	26.05	26.25	0.4	8,734	0.00%
2022/07/04	0	0.00	3	26.40	26.30	-3	8,555	-0.04%
2022/07/01	5.6	26.57	1	26.40	26.35	4.6	8,570	0.05%
2022/06/30	13	26.83	5	26.65	26.70	8	8,398	0.10%
2022/06/29	6	27.82	0	0.00	27.65	6	8,141	0.07%
2022/06/28	5	28.11	1	28.30	28.30	4	8,119	0.05%
2022/06/27	2	28.43	0	0.00	28.45	2	8,146	0.02%
2022/06/24	1	28.35	4	28.63	28.70	-3	8,126	-0.04%
2022/06/23	7	28.36	3	28.90	28.15	4	8,119	0.05%
2022/06/21	3	28.53	3	28.68	28.75	0	8,161	0.00%
2022/06/20	3	28.35	1	28.35	28.20	2	8,198	0.02%
2022/06/17	1	28.45	1	28.95	28.95	0	8,162	0.00%
2022/06/15	0	0.00	1	28.95	28.90	-1	8,172	-0.01%
2022/06/01	1	28.65	6	28.70	28.60	-5	9,181	-0.05%
2022/05/31	21	28.54	1	28.60	28.40	20	9,331	0.21%
2022/05/30	0	0.00	1	28.20	28.20	-1	9,486	-0.01%
2022/05/25	10	27.30	0	0.00	27.25	10	14,865	0.07%
2022/05/24	3	27.47	0	0.00	27.30	3	15,680	0.02%
2022/05/20	0.2	27.90	0	0.00	27.80	0.2	16,292	0.00%
2022/05/19	0	0.00	1	28.05	28.05	-1	16,453	-0.01%
2022/05/16	1	27.30	20	27.60	27.60	-19	16,825	-0.11%
2022/05/13	1	27.10	0	0.00	27.15	1	17,090	0.01%
2022/05/12	17	27.10	0	0.00	27.00	17	17,210	0.10%
2022/05/11	11	27.30	0	0.00	27.30	11	17,331	0.06%
2022/05/10	4.5	27.18	5.4	26.96	27.40	-0.9	17,953	0.00%
2022/05/09	6	27.83	9	28.05	27.70	-3	18,037	-0.02%
2022/05/06	5	28.81	0	0.00	29.05	5	18,036	0.03%
2022/05/05	4	29.03	1	29.00	29.15	3	18,217	0.02%
2022/05/04	0.5	28.75	1	28.70	28.80	-0.5	18,422	0.00%
2022/04/29	1	28.50	0	0.00	28.50	1	19,259	0.01%
2022/04/28	0	0.00	7	28.20	28.40	-7	19,548	-0.04%
2022/04/27	8	28.42	0	0.00	28.25	8	20,025	0.04%
2022/04/26	1	28.70	1	28.95	28.85	0	20,920	0.00%
2022/04/25	8	28.76	0	0.00	28.60	8	20,981	0.04%
2022/04/22	2	29.10	1	29.25	29.10	1	20,926	0.00%
2022/04/19	10	29.50	0	0.00	29.25	10	21,442	0.05%
2022/04/18	2	29.18	0	0.00	29.35	2	21,638	0.01%
2022/04/14	0	0.00	2	29.50	29.50	-2	21,752	-0.01%
2022/04/13	0	0.00	3	29.40	29.40	-3	21,823	-0.01%
2022/04/12	2	29.05	1	29.15	29.00	1	21,825	0.00%
2022/04/11	3	29.10	1	29.40	29.05	2	21,787	0.01%
2022/04/08	2	29.30	5	29.30	29.15	-3	21,735	-0.01%
2022/04/07	5	29.53	16	29.54	29.25	-11	21,684	-0.05%
2022/04/06	2	29.80	0	0.00	29.80	2	21,532	0.01%
2022/03/31	0	0.00	1	30.00	29.75	-1	21,547	0.00%
2022/03/29	1	29.90	0	0.00	29.80	1	21,425	0.00%
2022/03/25	20	29.90	0	0.00	29.85	20	21,537	0.09%
2022/03/24	10	29.70	0	0.00	29.70	10	21,579	0.05%
2022/03/23	5	30.05	3	29.95	29.80	2	21,573	0.01%
2022/03/22	2	30.10	0	0.00	30.00	2	21,462	0.01%
2022/03/21	27	30.02	7	29.94	30.05	20	21,350	0.09%
2022/03/18	11	29.74	0	0.00	29.75	11	21,183	0.05%
2022/03/17	12	29.56	0	0.00	29.60	12	21,161	0.06%
2022/03/16	1	29.25	2	29.45	29.50	-1	20,999	0.00%
2022/03/15	0	0.00	0	29.50	29.35	0	20,977	0.00%
2022/03/14	0	0.00	1	29.75	29.65	-1	20,942	0.00%
2022/03/11	5	29.50	3	29.42	29.50	2	20,957	0.01%
2022/03/10	5	29.30	2	29.30	29.45	3	20,969	0.01%
2022/03/09	12.5	28.86	30	28.90	28.80	-17.5	20,932	-0.08%
2022/03/08	10.3	28.90	1.2	29.00	28.95	9.1	20,708	0.04%
2022/03/07	8	28.93	9	29.05	28.90	-1	20,692	0.00%
2022/03/04	7	29.48	1	29.25	29.50	6	20,859	0.03%
2022/03/03	1	29.45	2	29.50	29.50	-1	20,771	0.00%
2022/03/02	3.5	29.27	0	0.00	29.35	3.5	20,565	0.02%
2022/03/01	13	29.64	11	29.57	29.35	2	20,298	0.01%
2022/02/25	18	29.37	8	29.40	29.40	10	19,738	0.05%
2022/02/24	41	29.27	3	29.33	29.25	38	15,179	0.25%
2022/02/23	6.4	30.06	0	0.00	30.00	6.4	14,379	0.04%
2022/02/22	1	30.10	11	30.15	30.25	-10	14,076	-0.07%
2022/02/21	12	30.27	0	0.00	30.30	12	13,822	0.09%
2022/02/18	6	30.32	0	0.00	30.30	6	13,645	0.04%
2022/02/17	2	30.60	2	30.48	30.60	0	13,443	0.00%
2022/02/16	3.1	30.47	0	0.00	30.40	3.1	13,387	0.02%
2022/02/15	3	30.08	2	30.50	30.65	1	13,191	0.01%
2022/02/14	11.5	30.42	0	0.00	30.30	11.5	12,885	0.09%
2022/02/11	11	30.89	15	30.85	31.00	-4	12,731	-0.03%
2022/02/10	21	30.67	11	30.61	30.80	10	12,609	0.08%
2022/02/09	3	31.80	7	31.96	32.00	-4	12,229	-0.03%
2022/02/08	0	0.00	31.3	31.79	32.00	-31.3	12,001	-0.26%
2022/02/07	1	31.30	4	31.40	31.60	-3	11,987	-0.03%
2022/01/26	3.6	31.37	6	31.25	31.35	-2.4	11,803	-0.02%
2022/01/25	6	31.30	10	31.48	31.60	-4	11,590	-0.03%
2022/01/24	8	30.87	19	31.33	31.45	-11	11,204	-0.10%
2022/01/21	9	31.19	14.5	30.97	31.25	-5.5	10,801	-0.05%
2022/01/20	4	31.03	4	31.35	31.50	0	10,475	0.00%
2022/01/19	41	30.43	36	31.10	30.95	5	9,896	0.05%
2022/01/18	5	30.05	3	30.05	30.00	2	8,844	0.02%
2022/01/17	3	30.12	2	30.10	30.15	1	8,720	0.01%
2022/01/14	0	0.00	3	29.90	29.85	-3	8,630	-0.03%
2022/01/13	11	29.66	11	29.97	30.00	0	8,751	0.00%
2022/01/12	0	0.00	2	29.60	29.75	-2	8,633	-0.02%
2022/01/11	1	29.25	2	29.20	29.35	-1	8,401	-0.01%
2022/01/10	2	29.15	20	29.16	29.10	-18	8,222	-0.22%
2022/01/07	5	28.97	1	29.25	29.05	4	8,195	0.05%
2022/01/06	0	0.00	23	28.98	28.95	-23	8,183	-0.28%
2022/01/03	2	29.13	0	0.00	29.00	2	8,450	0.02%
2021/12/30	0	0.00	7.1	29.20	29.15	-7.1	8,766	-0.08%
2021/12/29	6	29.21	7	29.21	29.25	-1	8,830	-0.01%
2021/12/28	0	0.00	1	29.20	29.20	-1	8,874	-0.01%
2021/12/27	0	0.00	4	29.10	29.20	-4	8,883	-0.05%
2021/12/24	5	29.00	1	29.20	29.10	4	8,970	0.04%
2021/12/22	4	28.96	1	29.15	28.95	3	9,038	0.03%
2021/12/21	20	29.06	4	29.03	28.95	16	8,999	0.18%
2021/12/20	3	28.75	0	0.00	28.90	3	8,949	0.03%
2021/12/17	11	28.85	0	0.00	28.85	11	8,894	0.12%
2021/12/16	2	28.98	0	0.00	29.05	2	8,842	0.02%
2021/12/15	3	28.88	1	29.00	29.00	2	8,920	0.02%
2021/12/14	11	28.98	0	0.00	29.00	11	9,055	0.12%
2021/12/13	8	29.31	0	0.00	29.00	8	9,093	0.09%
2021/12/10	0	0.00	2	29.28	29.25	-2	9,183	-0.02%
2021/12/09	3	29.05	2	29.20	29.15	1	9,208	0.01%
2021/12/08	1	29.10	5	29.10	29.20	-4	9,224	-0.04%
2021/12/07	0	0.00	1	29.15	29.35	-1	9,211	-0.01%
2021/12/06	1	28.90	3	29.18	29.30	-2	9,161	-0.02%
2021/12/03	8	29.10	1	29.35	29.15	7	9,194	0.08%
2021/12/02	0	0.00	3	29.13	29.15	-3	9,150	-0.03%
2021/12/01	0	0.00	2	29.15	29.30	-2	9,177	-0.02%
2021/11/30	4	29.54	20	29.67	28.60	-16	9,029	-0.18%
2021/11/29	0	0.00	19	28.97	29.30	-19	8,533	-0.22%
2021/11/26	17	29.31	4	29.65	29.15	13	8,478	0.15%
2021/11/25	0	0.00	7	29.57	29.65	-7	8,556	-0.08%
2021/11/24	0	0.00	1	29.25	29.35	-1	8,523	-0.01%
2021/11/23	0	0.00	1	29.05	29.10	-1	8,519	-0.01%
2021/11/22	1	29.30	10	29.20	29.40	-9	8,569	-0.11%
2021/11/19	10	29.00	16	29.08	29.20	-6	8,606	-0.07%
2021/11/18	0	0.00	3	28.70	28.80	-3	8,619	-0.03%
2021/11/17	7	28.91	0	0.00	28.80	7	8,680	0.08%
2021/11/16	23	28.87	18	28.91	29.05	5	8,713	0.06%
2021/11/15	11	28.83	0	28.80	28.75	11	8,784	0.12%
2021/11/12	1	28.60	2	28.70	28.80	-1	8,839	-0.01%
2021/11/11	2	28.73	0	0.00	28.65	2	8,921	0.02%
2021/11/10	2	28.58	0	0.00	28.95	2	9,163	0.02%
2021/11/09	3	28.50	2.2	28.79	28.85	0.9	9,297	0.01%
2021/11/08	29.1	28.45	0	0.00	28.45	29.1	9,288	0.31%
2021/11/05	1	29.55	0	0.00	29.55	1	9,167	0.01%
2021/11/04	0.1	29.85	8	29.71	29.80	-7.9	9,214	-0.09%
2021/11/03	0	0.00	2	29.20	29.30	-2	9,028	-0.02%
2021/11/02	0	0.00	1	29.25	29.20	-1	9,382	-0.01%
2021/11/01	1	29.05	2	28.85	29.10	-1	9,537	-0.01%
2021/10/29	3	29.08	0	0.00	29.20	3	9,619	0.03%
2021/10/27	0.5	29.25	1	29.20	29.35	-0.5	9,985	-0.01%
2021/10/26	0	0.00	4	29.20	29.30	-4	10,226	-0.04%
2021/10/25	2.5	29.17	3	29.20	29.20	-0.5	10,286	0.00%
2021/10/22	1	29.05	12	29.08	29.25	-11	10,483	-0.10%
2021/10/21	0	0.00	5	29.16	29.10	-5	10,481	-0.05%
2021/10/20	0	0.00	18	28.79	28.90	-18	10,426	-0.17%
2021/10/19	1	28.30	0	0.00	28.50	1	10,454	0.01%
2021/10/18	31	28.50	1	28.55	28.35	30	10,711	0.28%
2021/10/15	2	28.53	1	28.70	28.70	1	12,208	0.01%
2021/10/14	5	28.51	2	28.50	28.40	3	12,692	0.02%
2021/10/13	3	28.70	3	28.78	28.70	0	12,980	0.00%
2021/10/12	0	0.00	27	28.51	28.70	-27	13,135	-0.21%
2021/10/08	1	28.35	3	28.37	28.40	-2	13,243	-0.02%
2021/10/07	15	28.35	3	27.97	28.35	12	13,279	0.09%
2021/10/05	2	27.15	1	27.15	27.40	1	13,192	0.01%
2021/10/04	0	0.00	1	27.20	27.15	-1	13,283	-0.01%
2021/10/01	1	27.25	2	27.48	27.45	-1	13,427	-0.01%
2021/09/29	8	27.29	0	0.00	27.25	8	13,541	0.06%
2021/09/28	1	27.55	0	0.00	27.70	1	13,644	0.01%
2021/09/27	1	27.70	0	0.00	27.60	1	13,995	0.01%
2021/09/24	1	27.70	0	0.00	27.70	1	14,038	0.01%
2021/09/22	0	0.00	8	27.35	27.40	-8	14,101	-0.06%
2021/09/17	1	27.60	1	27.80	27.70	0	14,159	0.00%
2021/09/16	2	27.65	0	0.00	27.70	2	14,152	0.01%
2021/09/15	0	0.00	4.1	27.72	27.75	-4.1	14,166	-0.03%
2021/09/14	2	27.28	0	0.00	27.20	2	14,033	0.01%
2021/09/13	4	27.00	0	0.00	27.05	4	14,016	0.03%
2021/09/08	0	0.00	7	27.14	27.20	-7	14,292	-0.05%
2021/09/07	1	27.50	0	0.00	27.45	1	14,376	0.01%
2021/09/06	1	27.60	0	0.00	27.55	1	14,502	0.01%
2021/09/03	1	27.55	0	0.00	27.55	1	14,530	0.01%
2021/09/02	0	0.00	2	27.60	27.50	-2	14,725	-0.01%
2021/09/01	0	0.00	1	27.70	27.55	-1	14,856	-0.01%
2021/08/31	12	27.49	1	27.55	27.40	11	14,874	0.07%
2021/08/30	1	27.45	0	0.00	27.65	1	14,854	0.01%
2021/08/27	2	27.45	0	0.00	27.50	2	14,902	0.01%
2021/08/26	1	27.35	2	27.38	27.35	-1	14,962	-0.01%
2021/08/25	3	27.63	1	27.80	27.75	2	15,092	0.01%
2021/08/24	1.1	27.46	1	27.45	27.60	0.1	15,225	0.00%
2021/08/23	1	27.00	0	0.00	26.95	1	15,310	0.01%
2021/08/20	3	26.88	1	26.95	26.90	2	15,435	0.01%
2021/08/19	26	26.63	18	26.68	26.70	8	16,216	0.05%
2021/08/18	1	26.95	0	0.00	27.00	1	16,212	0.01%
2021/08/17	6	26.90	0	0.00	26.75	6	16,279	0.04%
2021/08/16	13	26.87	14	26.84	26.70	-1	16,316	-0.01%
2021/08/13	5	27.10	0.1	27.45	27.15	4.9	16,292	0.03%
2021/08/12	14	27.29	0	0.00	27.35	14	16,283	0.09%
2021/08/11	1	27.25	3	27.20	27.20	-2	16,355	-0.01%
2021/08/10	3	27.13	1	27.15	27.20	2	16,448	0.01%
2021/08/09	11	27.30	0	0.00	27.30	11	16,610	0.07%
2021/08/06	14	27.54	4	27.55	27.70	10	16,679	0.06%
2021/08/05	2.5	27.21	0	0.00	27.10	2.5	16,561	0.02%
2021/08/04	18	27.26	1	27.45	27.30	17	16,863	0.10%
2021/08/03	9	27.13	0	0.00	27.40	9	17,018	0.05%
2021/08/02	1	27.70	0	0.00	27.60	1	17,057	0.01%
2021/07/30	10	27.85	3	27.88	27.75	7	16,996	0.04%
2021/07/29	6	28.00	0	0.00	28.00	6	16,936	0.04%
2021/07/28	3	27.75	0	0.00	28.05	3	17,088	0.02%
2021/07/27	2	28.15	0.9	28.25	28.15	1.1	17,297	0.01%
2021/07/26	2	28.18	1	28.40	28.10	1	17,603	0.01%
2021/07/23	14	28.16	1	28.40	28.10	13	17,588	0.07%
2021/07/22	10.4	28.38	11	28.34	28.20	-0.6	17,556	0.00%
2021/07/21	84	28.23	0	0.00	28.05	84	17,414	0.48%
2021/07/20	3	31.27	2	31.28	31.20	1	16,072	0.01%
2021/07/19	6	31.40	2	31.75	31.65	4	15,731	0.03%
2021/07/16	7	31.75	3	31.82	31.75	4	15,823	0.03%
2021/07/15	2	31.95	1	32.00	31.95	1	15,840	0.01%
2021/07/14	3	32.30	0	0.00	32.10	3	15,771	0.02%
2021/07/13	2	32.50	6	32.73	32.20	-4	15,830	-0.03%
2021/07/12	2	32.75	0	0.00	32.65	2	15,761	0.01%
2021/07/09	0	0.00	1	32.60	32.70	-1	15,802	-0.01%
2021/07/08	2	32.93	3	33.03	32.80	-1	16,007	-0.01%
2021/07/07	0	32.75	5	32.75	32.75	-5	16,035	-0.03%
2021/07/06	15	32.73	7	32.70	32.70	8	16,221	0.05%
2021/07/05	13	32.62	16	32.68	32.55	-3	16,263	-0.02%
2021/07/02	23	32.18	16	31.78	32.35	7	16,203	0.04%
2021/07/01	1	31.15	27	31.19	31.05	-26	16,089	-0.16%
2021/06/30	1	31.00	0	0.00	31.00	1	16,096	0.01%
2021/06/29	5	30.74	0	0.00	30.75	5	16,144	0.03%
2021/06/28	8	30.82	2	30.83	30.80	6	16,267	0.04%
2021/06/25	5	30.68	5	30.95	30.80	0	16,274	0.00%
2021/06/24	1	30.40	0	0.00	30.40	1	16,354	0.01%
2021/06/23	21	30.57	0	0.00	30.40	21	16,487	0.13%
2021/06/22	13	30.50	0	0.00	30.40	13	16,918	0.08%
2021/06/21	7	30.61	21	30.64	30.30	-14	17,834	-0.08%
2021/06/18	9	30.75	1	30.90	30.65	8	18,194	0.04%
2021/06/17	1	30.60	0	0.00	30.60	1	18,405	0.01%
2021/06/16	0	0.00	8	30.89	30.60	-8	19,062	-0.04%
2021/06/15	3	30.12	0	0.00	30.15	3	19,614	0.02%
2021/06/11	10	30.19	0	0.00	30.15	10	19,612	0.05%
2021/06/10	7	30.06	1.1	30.25	30.25	5.9	19,681	0.03%
2021/06/09	4	30.25	4	30.31	30.20	0	19,730	0.00%
2021/06/08	11	30.74	0	0.00	30.65	11	19,762	0.06%
2021/06/07	1	30.70	0	0.00	30.55	1	19,818	0.01%
2021/06/04	1	30.75	5	30.95	30.95	-4	19,841	-0.02%
2021/06/03	1	31.15	0	0.00	31.25	1	19,870	0.01%
2021/06/02	1	31.40	9	31.45	31.35	-8	19,923	-0.04%
2021/06/01	7	31.19	12	31.18	31.40	-5	19,887	-0.03%
2021/05/31	3	30.60	4	30.60	30.75	-1	19,846	-0.01%
2021/05/28	3	30.43	11.3	30.27	30.55	-8.3	19,835	-0.04%
2021/05/27	6	29.63	3	29.70	29.55	3	19,905	0.02%
2021/05/26	9	29.82	1	29.80	29.70	8	19,518	0.04%
2021/05/25	21	29.61	1	29.70	29.55	20	19,581	0.10%
2021/05/21	3	29.17	1.3	29.45	29.10	1.7	19,682	0.01%
2021/05/20	1	29.25	1	29.45	29.20	0	19,584	0.00%
2021/05/19	1	28.90	3	29.20	29.15	-2	19,594	-0.01%
2021/05/18	5	28.44	1	28.65	28.70	4	19,648	0.02%
2021/05/17	4	28.25	2	28.70	27.90	2	19,605	0.01%
2021/05/14	4	29.71	3	29.67	29.55	1	19,375	0.01%
2021/05/13	8	29.95	1	30.10	29.70	7	19,318	0.04%
2021/05/12	11	29.70	4.1	30.18	30.00	6.9	19,135	0.04%
2021/05/11	4	30.54	0	0.00	30.50	4	18,813	0.02%
2021/05/10	5	30.57	1	31.10	31.20	4	18,683	0.02%
2021/05/07	1	30.95	1	31.15	31.15	0	19,015	0.00%
2021/05/06	3	30.80	1	30.85	30.75	2	19,568	0.01%
2021/05/05	2	30.80	0.5	30.95	30.80	1.5	20,029	0.01%
2021/05/04	12	30.93	7	30.90	31.15	5	19,961	0.03%
2021/05/03	9	31.84	0	0.00	31.65	9	19,780	0.05%
2021/04/29	3	32.50	2	32.60	32.70	1	19,586	0.01%
2021/04/28	0	0.00	10	32.60	32.70	-10	19,594	-0.05%
2021/04/27	3.3	32.68	0	0.00	32.60	3.3	19,730	0.02%
2021/04/26	13.1	32.76	2	32.83	32.80	11.1	19,659	0.06%
2021/04/23	1.2	32.23	2	32.25	32.45	-0.8	19,574	0.00%
2021/04/22	6	32.69	0	0.00	32.55	6	19,688	0.03%
2021/04/21	9	33.01	0	0.00	33.00	9	19,681	0.05%
2021/04/20	3	33.08	2.2	33.05	33.10	0.8	19,604	0.00%
2021/04/19	1	33.05	1	33.10	33.05	0	19,556	0.00%
2021/04/16	2	32.93	0	0.00	32.95	2	19,469	0.01%
2021/04/15	18	32.81	0	32.85	32.85	18	19,541	0.09%
2021/04/14	5	32.50	4	32.83	33.00	1	19,450	0.01%
2021/04/13	11	33.28	1	33.45	33.15	10	19,250	0.05%
2021/04/12	17	33.51	2	33.40	33.40	15	19,191	0.08%
2021/04/09	0	0.00	4	33.74	33.70	-4	19,040	-0.02%
2021/04/08	7	33.62	4	33.60	33.55	3	18,929	0.02%
2021/04/07	5.2	33.51	7	33.54	33.45	-1.8	18,819	-0.01%
2021/04/06	1	33.45	0.1	33.55	33.40	0.9	18,656	0.00%
2021/04/01	3	33.55	4	33.43	33.40	-1	18,698	-0.01%
2021/03/31	5	33.71	1	33.80	33.50	4	18,637	0.02%
2021/03/30	0	0.00	18	33.61	33.85	-18	18,519	-0.10%
2021/03/29	3	33.38	2	33.50	33.55	1	18,451	0.01%
2021/03/26	15.4	33.25	2	33.40	33.45	13.4	18,397	0.07%
2021/03/25	4.6	33.13	25	33.10	33.20	-20.4	18,661	-0.11%
2021/03/24	22.3	33.83	58	33.92	33.75	-35.7	18,375	-0.19%
2021/03/23	28.3	34.23	19	34.45	34.75	9.3	17,678	0.05%
2021/03/22	1	33.85	3	34.37	34.35	-2	17,445	-0.01%
2021/03/19	11.1	34.00	1.6	34.01	33.85	9.5	17,615	0.05%
2021/03/18	53	33.94	23	33.79	33.85	30	17,268	0.17%
2021/03/17	1.3	32.65	11	32.65	32.65	-9.7	16,685	-0.06%
2021/03/16	1.2	32.47	0	0.00	32.60	1.2	16,767	0.01%
2021/03/15	11	32.60	7	32.69	32.60	4	16,836	0.02%
2021/03/12	2	32.45	4	32.33	32.40	-2	16,874	-0.01%
2021/03/11	1	32.15	2.1	32.20	32.25	-1.1	16,894	-0.01%
2021/03/10	5	32.20	3	32.23	32.10	2	16,992	0.01%
2021/03/09	1	31.75	2	31.95	32.00	-1	17,174	-0.01%
2021/03/08	2	31.73	2	31.78	31.80	0	17,336	0.00%
2021/03/05	0	0.00	2	31.28	31.65	-2	17,400	-0.01%
2021/03/04	4	31.10	0	0.00	31.35	4	17,900	0.02%
2021/03/02	4	31.40	0	0.00	31.35	4	17,826	0.02%
2021/02/26	2	31.40	1	31.35	32.00	1	17,634	0.01%
2021/02/25	1	32.00	0	0.00	31.70	1	17,263	0.01%
2021/02/24	8	31.98	21	31.96	31.90	-13	17,199	-0.08%
2021/02/23	17	31.71	5.1	31.69	31.80	11.9	17,047	0.07%
2021/02/22	6	31.34	8	31.39	31.30	-2	16,982	-0.01%
2021/02/19	4	30.95	2	31.20	31.15	2	17,001	0.01%
2021/02/18	2	30.83	3	31.00	30.80	-1	17,007	-0.01%
2021/02/17	6	30.92	2	30.95	31.00	4	17,080	0.02%
2021/02/05	1	30.80	2	30.80	30.80	-1	17,294	-0.01%
2021/02/04	6	30.82	0.3	30.85	30.75	5.7	17,281	0.03%
2021/02/03	2	31.25	0	0.00	31.10	2	17,275	0.01%
2021/02/02	1	31.10	0	0.00	31.15	1	17,264	0.01%
2021/02/01	2	30.80	0	0.00	31.10	2	17,212	0.01%
2021/01/29	22	31.62	11.2	31.80	31.25	10.8	17,075	0.06%
2021/01/28	7.2	32.61	25	32.35	32.70	-17.8	16,547	-0.11%
2021/01/27	3	32.10	21	31.92	32.35	-18	15,969	-0.11%
2021/01/26	4	31.00	11	30.90	30.85	-7	15,400	-0.05%
2021/01/25	1	30.70	4	31.18	31.20	-3	15,324	-0.02%
2021/01/22	0	0.00	1	30.30	30.70	-1	15,169	-0.01%
2021/01/21	1	30.05	11	29.99	29.90	-10	15,053	-0.07%
2021/01/20	3	30.22	21	30.00	30.00	-18	15,065	-0.12%
2021/01/19	1	31.05	1	30.90	30.75	0	14,868	0.00%
2021/01/18	0	0.00	1	30.80	30.65	-1	14,940	-0.01%
2021/01/15	4	31.28	3	31.40	31.00	1	14,884	0.01%
2021/01/14	22	31.64	4	31.58	31.65	18	14,880	0.12%
2021/01/13	1	30.90	2	31.13	30.90	-1	14,588	-0.01%
2021/01/11	3	30.82	0	0.00	31.00	3	14,358	0.02%
2021/01/08	1	30.90	0	0.00	31.00	1	14,310	0.01%
2021/01/07	1	30.35	1	30.60	30.50	0	14,310	0.00%
2021/01/06	10	30.34	0	0.00	30.35	10	14,332	0.07%
2021/01/04	14	30.89	0	0.00	30.80	14	14,338	0.10%
2020/12/31	1	30.85	0	0.00	31.00	1	14,232	0.01%
2020/12/30	5	30.73	53	31.00	31.15	-48	14,284	-0.34%
2020/12/29	5	31.26	1	31.05	30.95	4	14,241	0.03%
2020/12/28	22	31.09	1	30.95	31.05	21	14,242	0.15%
2020/12/25	23	30.64	1	30.80	30.55	22	14,281	0.15%
2020/12/24	0	0.00	1	30.45	30.65	-1	14,304	-0.01%
2020/12/22	1	30.15	2	30.20	30.05	-1	14,312	-0.01%
2020/12/21	3	29.78	1	29.15	30.05	2	14,500	0.01%
2020/12/18	2	30.40	0	0.00	30.20	2	14,448	0.01%
2020/12/17	4	30.40	0	0.00	30.40	4	14,367	0.03%
2020/12/16	0	0.00	12	30.64	31.05	-12	14,155	-0.08%
2020/12/15	14	30.17	3	30.25	30.05	11	14,004	0.08%
2020/12/14	2	30.80	23	31.02	31.05	-21	13,637	-0.15%
2020/12/11	1	31.25	9	31.41	31.60	-8	13,407	-0.06%
2020/12/10	4	31.39	1	31.65	31.65	3	13,431	0.02%
2020/12/09	6	32.18	13	32.10	32.15	-7	13,358	-0.05%
2020/12/08	58	31.81	10	31.96	31.80	48	13,298	0.36%
2020/12/07	1	31.35	12	31.43	31.55	-11	13,328	-0.08%
2020/12/04	1	31.05	1.1	31.24	31.30	-0.1	13,346	0.00%
2020/12/03	7	31.22	2.1	31.22	31.30	4.9	13,311	0.04%
2020/12/02	3	31.43	12	31.13	31.45	-9	13,065	-0.07%
2020/12/01	0	0.00	6	30.59	30.65	-6	12,992	-0.05%
2020/11/30	16	30.18	7	31.21	29.85	9	12,941	0.07%
2020/11/27	7	30.72	7	30.80	30.95	0	12,362	0.00%
2020/11/26	4	30.30	0	0.00	30.30	4	12,214	0.03%
2020/11/25	9	30.19	1	30.35	30.05	8	12,470	0.06%
2020/11/24	0	0.00	14	30.21	30.25	-14	12,502	-0.11%
2020/11/23	2	30.08	54	30.35	30.10	-52	12,574	-0.41%
2020/11/20	0	0.00	10	29.90	30.05	-10	12,639	-0.08%
2020/11/19	0	0.00	1	30.05	29.95	-1	13,095	-0.01%
2020/11/18	2	30.13	0	0.00	30.15	2	13,270	0.02%
2020/11/17	1	30.40	4	30.15	30.30	-3	13,303	-0.02%
2020/11/16	17	30.37	10	30.22	30.40	7	13,666	0.05%
2020/11/13	7	30.01	15	30.18	30.30	-8	13,937	-0.06%
2020/11/12	2	29.05	0	0.00	29.20	2	13,711	0.01%
2020/11/11	3	29.15	1	29.25	29.45	2	13,805	0.01%
2020/11/10	2	29.30	0	0.00	29.15	2	13,896	0.01%
2020/11/09	0	0.00	12	29.22	29.50	-12	14,204	-0.08%
2020/11/06	45	29.09	0	0.00	29.15	45	14,334	0.31%
2020/11/05	21	29.14	13.1	29.42	29.10	7.9	14,507	0.05%
2020/11/04	2	28.95	11	29.11	29.00	-9	14,677	-0.06%
2020/11/03	0	0.00	1	28.75	28.75	-1	14,804	-0.01%
2020/11/02	1	28.20	20	28.20	28.35	-19	14,923	-0.13%
2020/10/30	10	28.65	0	0.00	28.50	10	15,195	0.07%
2020/10/29	3	28.67	0	0.00	28.70	3	15,516	0.02%
2020/10/28	2	29.18	11	29.52	29.15	-9	15,648	-0.06%
2020/10/27	12	29.05	2	29.15	29.00	10	15,788	0.06%
2020/10/26	20	29.30	2	29.43	29.30	18	15,965	0.11%
2020/10/23	1	28.95	0	0.00	28.85	1	15,965	0.01%
2020/10/21	2	28.88	0	0.00	28.55	2	16,129	0.01%
2020/10/19	1	28.90	0	0.00	28.80	1	17,134	0.01%
2020/10/16	1	29.05	1	28.85	28.80	0	17,377	0.00%
2020/10/15	16	29.27	3	29.38	29.10	13	17,940	0.07%
2020/10/14	5	29.05	1	28.75	29.05	4	18,796	0.02%
2020/10/13	3	28.60	0	0.00	28.70	3	19,194	0.02%
2020/10/12	19	28.87	0	0.00	28.85	19	19,999	0.10%
2020/10/08	10	29.50	0	0.00	29.70	10	20,058	0.05%
2020/10/07	11	29.35	0	0.00	29.35	11	20,337	0.05%
2020/10/05	2	29.58	1	29.55	29.55	1	20,907	0.00%
2020/09/30	1	29.85	2	30.03	29.80	-1	21,182	0.00%
2020/09/29	4	29.46	1	29.35	29.40	3	21,694	0.01%
2020/09/28	1	29.50	1	29.75	29.70	0	22,677	0.00%
2020/09/25	5.9	29.12	3	29.27	29.15	2.9	23,163	0.01%
2020/09/24	11	29.00	1	29.10	28.85	10	23,278	0.04%
2020/09/23	4	29.90	3	30.00	29.95	1	23,293	0.00%
2020/09/22	2	29.08	0	0.00	29.10	2	23,223	0.01%
2020/09/21	5	29.65	0	0.00	29.50	5	23,384	0.02%
2020/09/18	2	29.70	0	0.00	29.85	2	23,772	0.01%
2020/09/17	4	29.93	2	29.68	29.65	2	24,067	0.01%
2020/09/16	6	30.10	3	30.43	30.10	3	24,572	0.01%
2020/09/14	3	29.73	8	29.91	30.10	-5	25,480	-0.02%
2020/09/11	3	29.63	1	30.00	29.90	2	26,124	0.01%
2020/09/10	4	29.93	1	30.40	29.80	3	26,381	0.01%
2020/09/09	2	30.18	1.3	30.19	30.45	0.7	26,211	0.00%
2020/09/08	5	30.80	1	30.80	30.70	4	26,220	0.02%
2020/09/07	2	31.48	0	0.00	31.30	2	26,257	0.01%
2020/09/04	3	31.55	1	30.65	31.75	2	26,490	0.01%
2020/09/03	5	31.83	27	32.03	31.70	-22	26,531	-0.08%
2020/09/02	4.8	32.23	0	0.00	32.25	4.8	26,768	0.02%
2020/09/01	2	32.28	1	32.25	32.35	1	26,957	0.00%
2020/08/31	5	32.38	1	33.05	31.90	4	26,976	0.01%
2020/08/28	4	32.61	2	32.68	32.60	2	26,817	0.01%
2020/08/27	3	33.10	0	0.00	33.15	3	26,914	0.01%
2020/08/26	2	33.70	9	33.78	33.60	-7	26,905	-0.03%
2020/08/25	44	33.68	22	33.67	34.00	22	26,848	0.08%
2020/08/24	2	31.60	7	32.34	32.60	-5	26,739	-0.02%
2020/08/21	2	30.93	0	0.00	31.30	2	26,576	0.01%
2020/08/20	10	31.46	5	31.01	30.90	5	26,599	0.02%
2020/08/19	20	33.00	9	32.63	32.40	11	26,146	0.04%
2020/08/18	3	34.00	2	34.43	33.90	1	25,677	0.00%
2020/08/17	3	34.30	2	34.35	34.50	1	25,642	0.00%
2020/08/14	0	0.00	16	35.06	34.75	-16	25,563	-0.06%
2020/08/13	20	35.31	37	35.23	34.85	-17	25,531	-0.07%
2020/08/12	2	34.45	0	0.00	34.70	2	25,390	0.01%
2020/08/11	3	34.08	8	33.96	34.00	-5	25,355	-0.02%
2020/08/10	2	34.25	1	34.50	34.50	1	25,399	0.00%
2020/08/07	0	0.00	3	35.03	34.90	-3	25,411	-0.01%
2020/08/06	2.9	34.71	2	34.80	34.95	0.9	25,295	0.00%
2020/08/05	7	34.99	29	35.19	34.90	-22	25,235	-0.09%
2020/08/04	17	34.69	18	34.93	35.00	-1	24,978	0.00%
2020/08/03	3	34.08	0	0.00	33.85	3	24,798	0.01%
2020/07/31	5	34.60	10	34.85	34.50	-5	24,671	-0.02%
2020/07/30	6	34.28	16	34.49	34.60	-10	24,446	-0.04%
2020/07/29	2	33.78	0	0.00	33.80	2	24,306	0.01%
2020/07/27	3	33.47	22	33.60	33.25	-19	24,479	-0.08%
2020/07/24	64	35.37	3	34.57	34.10	61	24,440	0.25%
2020/07/23	7	35.47	11	35.45	35.60	-4	23,976	-0.02%
2020/07/22	10	34.45	3	34.20	34.25	7	23,476	0.03%
2020/07/21	13	34.16	23	34.10	33.90	-10	23,295	-0.04%
2020/07/20	37	32.53	33	32.75	32.95	4	22,719	0.02%
2020/07/17	32	35.93	4	35.65	35.80	28	21,717	0.13%
2020/07/16	30	35.71	26	35.40	36.00	4	21,458	0.02%
2020/07/15	14	34.45	38	34.13	34.05	-24	20,700	-0.12%
2020/07/14	8	33.86	21.6	33.97	34.10	-13.6	20,543	-0.07%
2020/07/13	22	33.85	11	34.19	34.20	11	20,361	0.05%
2020/07/10	15	33.10	3	32.65	32.55	12	20,175	0.06%
2020/07/09	10	33.99	7	33.64	33.40	3	20,251	0.01%
2020/07/08	63	33.38	5	33.65	33.45	58	19,957	0.29%
2020/07/07	45	34.80	26	35.07	34.50	19	19,252	0.10%
2020/07/06	6	38.05	4.1	38.31	38.65	1.9	18,297	0.01%
2020/07/03	0	0.00	4.3	37.16	37.20	-4.3	17,841	-0.02%
2020/07/02	11.2	36.84	21	37.18	37.15	-9.9	17,796	-0.06%
2020/07/01	8	36.85	6.4	36.76	36.80	1.6	17,701	0.01%
2020/06/30	0	0.00	4	35.86	35.80	-4	17,522	-0.02%
2020/06/29	1	35.65	3	35.20	35.65	-2	17,474	-0.01%
2020/06/24	14	36.22	12	35.97	35.65	2	17,243	0.01%
2020/06/23	6	35.34	6.1	35.56	36.00	-0.1	17,191	0.00%
2020/06/19	2	34.70	0	0.00	34.65	2	16,876	0.01%
2020/06/18	6	34.25	16	33.78	34.00	-10	16,268	-0.06%
2020/06/17	1	31.95	4	32.03	32.25	-3	15,614	-0.02%
2020/06/16	0	0.00	4	31.40	31.45	-4	15,581	-0.03%
2020/06/15	9	31.28	8	31.23	31.10	1	15,850	0.01%
2020/06/12	9	29.78	15	30.07	30.70	-6	15,963	-0.04%
2020/06/11	11	31.42	16	31.39	30.65	-5	16,131	-0.03%
2020/06/10	6	31.33	0	0.00	31.45	6	16,046	0.04%
2020/06/09	6	30.75	9	31.16	31.15	-3	16,115	-0.02%
2020/06/08	0	0.00	22.1	30.16	30.45	-22.1	16,095	-0.14%
2020/06/05	0	0.00	6	29.95	29.80	-6	15,920	-0.04%
2020/06/04	0	0.00	2	29.80	29.85	-2	15,885	-0.01%
2020/06/03	8	29.60	22	29.65	29.55	-14	15,994	-0.09%
2020/06/02	0	0.00	10	29.20	29.15	-10	15,975	-0.06%
2020/06/01	0	0.00	8	28.87	29.00	-8	15,911	-0.05%
2020/05/29	2	28.23	0	0.00	28.60	2	15,862	0.01%
2020/05/28	12	28.75	5	28.66	28.50	7	15,593	0.04%
2020/05/27	0	0.00	2	28.48	28.60	-2	15,671	-0.01%
2020/05/25	2	27.90	2	28.18	28.20	0	15,661	0.00%
2020/05/22	0	0.00	11	28.12	28.40	-11	15,642	-0.07%
2020/05/21	1	28.30	0	0.00	28.35	1	15,516	0.01%
2020/05/19	1	28.25	12	28.11	28.30	-11	15,304	-0.07%
2020/05/18	11	27.56	0	0.00	27.55	11	15,109	0.07%
2020/05/15	0	0.00	2	28.10	28.10	-2	14,963	-0.01%
2020/05/14	0	0.00	4	27.98	27.95	-4	14,826	-0.03%
2020/05/12	10	27.68	0	27.70	27.50	10	14,527	0.07%
2020/05/11	0	0.00	5	27.86	27.80	-5	14,438	-0.03%
2020/05/08	2	27.43	0	0.00	27.45	2	14,348	0.01%
2020/05/07	3	27.73	0	0.00	27.70	3	14,148	0.02%
2020/05/06	3	27.72	1	27.95	27.80	2	14,116	0.01%
2020/05/05	1	27.95	2	27.95	27.75	-1	14,084	-0.01%
2020/05/04	0	0.00	2	27.88	27.85	-2	14,076	-0.01%
2020/04/30	2.9	28.12	1	27.85	28.25	1.9	14,023	0.01%
2020/04/29	5	27.16	10	27.20	27.70	-5	13,812	-0.04%
2020/04/28	1	26.55	0	0.00	26.90	1	13,693	0.01%
2020/04/27	0	0.00	23	26.51	26.50	-23	14,075	-0.16%
2020/04/24	10	26.15	1	26.10	26.00	9	14,009	0.06%
2020/04/23	2	25.70	1	26.00	26.00	1	14,093	0.01%
2020/04/21	11	25.83	0	0.00	25.30	11	14,140	0.08%
2020/04/20	7	26.04	1	26.10	26.00	6	14,000	0.04%
2020/04/17	2	26.50	1	26.50	26.05	1	13,943	0.01%
2020/04/16	11	26.14	2	26.05	26.20	9	13,857	0.06%
2020/04/15	2	26.43	1	26.40	26.50	1	13,799	0.01%
2020/04/14	6	26.53	11	26.55	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	11	25.06	0	0.00	25.05	11	13,461	0.08%
2020/04/08	10	25.15	0	0.00	25.10	10	13,400	0.07%
2020/04/07	8	25.30	0	0.00	25.20	8	13,319	0.06%
2020/04/06	0	0.00	4	25.01	25.15	-4	13,189	-0.03%
2020/04/01	0	0.00	1	24.10	24.40	-1	12,942	-0.01%
2020/03/31	1	24.50	0	0.00	24.50	1	12,762	0.01%
2020/03/30	5	23.62	8	23.89	23.85	-3	12,531	-0.02%
2020/03/27	5	24.27	5	23.80	23.75	0	12,401	0.00%
2020/03/26	7	24.01	8	23.96	24.00	-1	12,097	-0.01%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	3	20.62	178	21.10	21.10	-175	11,524	-1.52%	大賣/鉅額交易
2020/03/23	2	19.33	1	19.75	19.20	1	11,424	0.01%
2020/03/20	3	20.18	4	20.21	20.40	-1	11,436	-0.01%
2020/03/19	0	0.00	4.1	18.90	18.65	-4.1	11,212	-0.04%
2020/03/18	11	20.39	0	0.00	20.10	11	10,953	0.10%
2020/03/17	4	21.23	0	0.00	20.80	4	10,800	0.04%
2020/03/16	1	22.20	0	0.00	22.15	1	10,897	0.01%
2020/03/13	0	0.00	9	22.08	23.00	-9	10,808	-0.08%
2020/03/12	2	23.40	0	0.00	23.65	2	10,546	0.02%
2020/03/11	1	24.80	0	0.00	24.70	1	10,399	0.01%
2020/03/10	0.4	25.10	1	25.00	25.05	-0.6	10,345	-0.01%
2020/03/09	2	25.55	2	25.78	25.30	0	10,423	0.00%
2020/03/06	11	26.46	0	0.00	26.25	11	10,701	0.10%
2020/03/05	1	27.10	0	0.00	27.20	1	10,607	0.01%
2020/03/04	0	0.00	10	27.00	27.20	-10	10,769	-0.09%
2020/03/03	1	27.05	1	27.00	26.90	0	10,713	0.00%
2020/02/27	1	27.45	0	0.00	27.05	1	10,841	0.01%
2020/02/25	0	0.00	2	27.20	27.25	-2	10,791	-0.02%
2020/02/24	2	27.40	0	0.00	27.45	2	10,898	0.02%
2020/02/19	1	28.10	1	28.30	28.10	0	11,376	0.00%
2020/02/17	1	28.00	0	0.00	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	1	28.20	0	0.00	28.30	1	12,462	0.01%
2020/02/10	3	27.90	0	0.00	27.95	3	13,055	0.02%
2020/02/07	0	0.00	1	28.25	28.25	-1	13,396	-0.01%
2020/02/05	2	27.83	0	0.00	27.80	2	13,831	0.01%
2020/02/04	0	0.00	3	27.70	28.00	-3	13,873	-0.02%
2020/02/03	0	0.00	1	26.90	27.00	-1	14,180	-0.01%
2020/01/31	1	27.45	1	27.95	27.25	0	14,150	0.00%
2020/01/30	8.9	27.23	0	0.00	27.20	8.9	14,227	0.06%
2020/01/17	1	29.05	7.6	29.32	29.30	-6.6	14,035	-0.05%
2020/01/16	1	28.75	5	28.75	28.90	-4	14,048	-0.03%
2020/01/15	2	28.98	5	29.03	28.90	-3	14,243	-0.02%
2020/01/14	0	0.00	10	28.55	28.85	-10	14,230	-0.07%
2020/01/10	0	0.00	25	28.82	28.75	-25	14,387	-0.17%
2020/01/09	0	0.00	1	28.50	28.70	-1	14,426	-0.01%
2020/01/08	1	28.20	0	0.00	28.10	1	14,552	0.01%
2020/01/07	6	28.32	1	28.50	28.50	5	14,568	0.03%
2020/01/03	1	28.40	3	28.37	28.30	-2	14,687	-0.01%
2020/01/02	5	28.35	0	0.00	28.40	5	14,707	0.03%
2019/12/31	3	28.35	1	28.30	28.35	2	14,712	0.01%
2019/12/30	3	28.55	1	28.55	28.60	2	14,838	0.01%
2019/12/27	1	28.80	3	28.85	28.90	-2	14,891	-0.01%
2019/12/25	0	0.00	2	28.95	29.10	-2	15,064	-0.01%
2019/12/24	5	28.84	0	0.00	28.70	5	15,224	0.03%
2019/12/23	0	0.00	3	29.37	29.15	-3	15,260	-0.02%
2019/12/18	2	29.80	3	29.83	29.85	-1	16,361	-0.01%
2019/12/17	0	0.00	10	29.65	29.80	-10	16,488	-0.06%
2019/12/12	0	0.00	14	29.71	29.60	-14	16,528	-0.08%
2019/12/11	1	29.80	0	0.00	29.50	1	16,473	0.01%
2019/12/09	1	29.40	10	29.20	29.20	-9	16,067	-0.06%
2019/12/06	0	0.00	3	29.15	29.20	-3	16,193	-0.02%
2019/12/04	4.1	28.69	2	28.95	29.00	2.1	16,134	0.01%
2019/12/03	12	28.48	21.6	28.50	28.90	-9.6	16,043	-0.06%
2019/12/02	5	27.40	0	0.00	27.80	5	15,582	0.03%
2019/11/29	3	27.85	7	27.86	27.70	-4	15,501	-0.03%
2019/11/28	1	28.55	2.3	28.54	28.55	-1.3	15,398	-0.01%
2019/11/27	1	28.70	1	29.00	29.00	0	15,720	0.00%
2019/11/26	2	28.70	5	28.80	28.90	-3	15,593	-0.02%
2019/11/25	2	28.73	2	29.00	28.95	0	15,329	0.00%
2019/11/22	0	0.00	1	29.15	29.20	-1	15,395	-0.01%
2019/11/21	1	29.15	9	28.78	29.10	-8	15,428	-0.05%
2019/11/19	2	29.18	9	29.16	29.25	-7	15,375	-0.05%
2019/11/18	1	28.95	5.6	28.91	29.00	-4.6	15,283	-0.03%
2019/11/15	7	28.89	1	28.80	28.65	6	15,348	0.04%
2019/11/14	0	0.00	4.9	28.39	28.45	-4.9	14,816	-0.03%
2019/11/13	3	28.12	5	28.36	28.15	-2	14,716	-0.01%
2019/11/12	8	27.87	4	27.86	27.80	4	14,432	0.03%
2019/11/11	8	28.23	26	28.16	27.90	-18	14,370	-0.13%
2019/11/08	1	28.35	9.1	28.14	28.35	-8.1	14,454	-0.06%
2019/11/07	5	27.60	7	27.49	27.40	-2	14,066	-0.01%
2019/11/06	8	27.24	2	27.10	27.25	6	13,955	0.04%
2019/11/05	5	28.18	1	27.85	27.85	4	13,638	0.03%
2019/11/04	1	28.05	16.5	28.29	28.40	-15.5	13,530	-0.11%
2019/11/01	0	0.00	1	27.70	28.00	-1	13,342	-0.01%
2019/10/31	0	0.00	3	28.00	27.95	-3	13,405	-0.02%
2019/10/30	1	27.45	5	27.45	27.45	-4	13,076	-0.03%
2019/10/29	1	27.40	3	27.48	27.40	-2	13,054	-0.02%
2019/10/28	11	27.91	5	27.72	27.80	6	12,961	0.05%
2019/10/24	4	27.26	1	27.30	27.35	3	12,854	0.02%
2019/10/23	4	27.20	23	27.04	27.20	-19	12,839	-0.15%
2019/10/22	1	26.90	2	26.90	26.85	-1	12,684	-0.01%
2019/10/21	2	26.60	3	26.72	26.70	-1	12,887	-0.01%
2019/10/17	0	0.00	12.6	26.40	26.50	-12.6	13,667	-0.09%
2019/10/16	0	0.00	10.1	26.30	26.50	-10.1	13,844	-0.07%
2019/10/15	3	26.22	1.1	26.31	26.20	1.9	13,844	0.01%
2019/10/14	2	26.25	5	26.30	26.30	-3	13,859	-0.02%
2019/10/09	0	0.00	6.3	26.25	26.10	-6.3	13,797	-0.05%
2019/10/08	0	0.00	5	26.30	26.25	-5	13,737	-0.04%
2019/10/07	2	26.33	0	0.00	26.20	2	13,745	0.01%
2019/10/04	0	0.00	6	26.12	26.15	-6	13,782	-0.04%
2019/10/03	2	25.20	11	25.84	25.90	-9	13,608	-0.07%
2019/10/02	1	25.50	5	25.55	25.50	-4	13,621	-0.03%
2019/10/01	5	25.62	22	25.66	25.70	-17	13,533	-0.13%
2019/09/27	3	25.48	8	25.16	25.05	-5	13,417	-0.04%
2019/09/26	0	0.00	3	26.00	26.00	-3	13,272	-0.02%
2019/09/25	0	0.00	39	26.06	26.20	-39	13,181	-0.30%
2019/09/24	12	26.35	40.3	26.45	26.10	-28.3	13,081	-0.22%
2019/09/23	4	26.03	6	25.89	26.00	-2	12,571	-0.02%
2019/09/19	0	0.00	15	25.20	25.15	-15	11,799	-0.13%
2019/09/18	0	0.00	26	25.08	25.15	-26	11,715	-0.22%
2019/09/17	1	24.75	25	24.84	24.90	-24	11,552	-0.21%
2019/09/16	11	24.29	17	24.37	24.50	-6	11,464	-0.05%
2019/09/12	13	24.71	40	24.79	24.60	-27	11,424	-0.24%
2019/09/11	6	24.98	1	25.10	24.95	5	11,491	0.04%
2019/09/10	2	24.98	8	25.04	25.10	-6	11,467	-0.05%
2019/09/09	0	0.00	0.1	24.95	25.00	-0.1	11,287	0.00%
2019/09/06	2	24.93	12	25.09	25.00	-10	11,269	-0.09%
2019/09/05	1	24.80	0	0.00	24.85	1	11,122	0.01%
2019/09/03	15	24.73	2	24.95	24.75	13	11,124	0.12%
2019/09/02	12	24.98	13.4	25.11	24.80	-1.4	11,532	-0.01%
2019/08/30	1	24.90	41	24.79	24.90	-40	11,450	-0.35%
2019/08/29	5	24.20	0	24.25	24.30	5	11,176	0.04%
2019/08/28	12	24.24	11	24.27	24.35	1	11,218	0.01%
2019/08/27	11	24.45	4	24.50	24.40	7	11,426	0.06%
2019/08/26	11	24.13	14	24.06	24.30	-3	12,069	-0.02%
2019/08/23	1	24.40	31	24.50	24.50	-30	11,948	-0.25%
2019/08/22	0	0.00	13	24.46	24.55	-13	11,966	-0.11%
2019/08/21	3	24.32	1	24.35	24.35	2	12,028	0.02%
2019/08/20	5	24.20	4	24.18	24.25	1	11,908	0.01%
2019/08/19	5	23.70	0	0.00	23.70	5	11,779	0.04%
2019/08/16	6	23.63	8	23.54	23.60	-2	11,818	-0.02%
2019/08/15	3	23.03	15	23.25	23.50	-12	11,715	-0.10%
2019/08/14	0	0.00	10	23.50	23.55	-10	11,736	-0.09%
2019/08/13	3	23.23	8	23.24	23.35	-5	11,695	-0.04%
2019/08/12	0	0.00	7	22.54	22.50	-7	11,628	-0.06%
2019/08/08	20	22.55	0	0.00	22.40	20	11,803	0.17%
2019/08/07	16	22.29	0	0.00	22.30	16	11,897	0.13%
2019/08/06	19	22.04	6	22.28	22.30	13	12,198	0.11%
2019/08/05	3	22.68	61	22.56	22.45	-58	12,441	-0.47%
2019/08/02	21	22.84	2	22.70	22.80	19	12,476	0.15%
2019/08/01	5	23.10	0	0.00	23.25	5	12,473	0.04%
2019/07/31	18	23.36	0	0.00	23.30	18	12,473	0.14%
2019/07/30	0	0.00	12	23.59	23.55	-12	12,454	-0.10%
2019/07/29	10	23.25	2	23.25	23.45	8	12,455	0.06%
2019/07/26	13	23.53	1	23.40	23.40	12	12,371	0.10%
2019/07/25	12	23.95	1	23.85	23.85	11	12,380	0.09%
2019/07/24	4	24.26	2	24.38	24.15	2	12,430	0.02%
2019/07/23	5	23.90	30	24.09	24.40	-25	12,412	-0.20%
2019/07/22	17	23.79	0	0.00	23.70	17	12,132	0.14%
2019/07/19	6	25.35	37.4	25.33	25.30	-31.4	11,735	-0.27%
2019/07/18	0	0.00	30	25.14	25.10	-30	11,203	-0.27%
2019/07/17	2	24.93	0	0.00	25.00	2	11,151	0.02%
2019/07/16	4	25.10	0	0.00	25.15	4	11,174	0.04%
2019/07/15	0	0.00	10	25.10	25.05	-10	11,285	-0.09%
2019/07/12	6	25.06	100	25.10	25.05	-94	11,573	-0.81%
2019/07/11	13	24.92	2.1	24.85	24.90	10.9	11,869	0.09%
2019/07/10	25	24.46	0	0.00	24.75	25	12,204	0.20%
2019/07/08	0	0.00	6	24.49	24.50	-6	12,482	-0.05%
2019/07/05	5	24.15	0	0.00	24.15	5	12,679	0.04%
2019/07/04	11	24.23	0	0.00	24.30	11	12,992	0.08%
2019/07/02	0	0.00	5	24.05	24.15	-5	13,840	-0.04%
2019/07/01	101	24.40	2	24.30	24.30	99	14,354	0.69%	大買/
2019/06/28	3	24.22	5.3	24.24	24.20	-2.3	14,718	-0.02%
2019/06/27	12	24.19	16	24.20	24.30	-4	14,990	-0.03%
2019/06/26	0	0.00	20	24.00	24.10	-20	15,236	-0.13%
2019/06/25	11	23.95	0	0.00	23.90	11	15,637	0.07%
2019/06/24	0	0.00	10	24.10	24.00	-10	17,063	-0.06%
2019/06/21	0	0.00	13	24.10	23.95	-13	18,037	-0.07%
2019/06/20	5	23.95	3	24.03	23.95	2	18,336	0.01%
2019/06/19	1	23.75	2	23.95	24.05	-1	18,417	-0.01%
2019/06/18	0	0.00	5	23.60	23.80	-5	18,355	-0.03%
2019/06/17	0	0.00	10	23.70	23.60	-10	18,325	-0.05%
2019/06/14	2	23.65	0	0.00	23.75	2	18,554	0.01%
2019/06/13	4	23.71	0	0.00	23.75	4	18,569	0.02%
2019/06/12	0	0.00	2	23.95	23.90	-2	18,891	-0.01%
2019/06/11	3	23.87	0	0.00	23.80	3	18,974	0.02%
2019/06/10	11	23.81	10	24.08	24.10	1	18,880	0.01%
2019/06/06	1	22.65	6	22.94	22.85	-5	18,457	-0.03%
2019/06/05	0	0.00	16	22.82	22.95	-16	18,424	-0.09%
2019/06/04	0.1	22.45	16	22.44	22.45	-16	18,383	-0.09%
2019/06/03	6.9	22.04	0	0.00	22.15	6.9	18,382	0.04%
2019/05/31	40	22.37	0	0.00	22.50	40	18,145	0.22%
2019/05/30	0	0.00	11	23.49	23.40	-11	17,344	-0.06%
2019/05/29	8	23.20	0	0.00	23.10	8	17,420	0.05%
2019/05/28	10	23.35	1	23.40	23.80	9	17,369	0.05%
2019/05/27	0	0.00	6	23.20	23.05	-6	17,195	-0.03%
2019/05/24	6	22.93	16	23.27	22.95	-10	17,216	-0.06%
2019/05/23	0	0.00	5	22.90	23.10	-5	17,142	-0.03%
2019/05/21	6	22.95	6	22.98	22.95	0	17,077	0.00%
2019/05/20	1	22.65	5	22.75	22.65	-4	16,949	-0.02%
2019/05/17	22	22.78	0.1	22.60	22.55	22	16,891	0.13%
2019/05/16	5	23.00	0	0.00	23.00	5	16,731	0.03%
2019/05/15	10	23.55	0	0.00	23.50	10	16,585	0.06%
2019/05/14	11	22.31	10	23.30	23.20	1	16,539	0.01%
2019/05/13	56	23.31	31.5	23.34	23.05	24.5	16,265	0.15%
2019/05/10	14	24.49	6	24.33	24.55	8	15,941	0.05%
2019/05/09	7	24.82	35	24.58	24.55	-28	15,889	-0.18%
2019/05/08	3	25.18	46	25.11	25.45	-43	15,766	-0.27%
2019/05/07	0	0.00	10	25.20	25.50	-10	15,905	-0.06%
2019/05/06	10	25.00	5	24.95	24.90	5	16,503	0.03%
2019/05/03	0	0.00	5	25.50	25.65	-5	16,426	-0.03%
2019/05/02	1	25.55	11	25.84	25.55	-10	16,404	-0.06%
2019/04/30	0	0.00	47	25.14	25.60	-47	16,271	-0.29%
2019/04/29	6	24.88	1	24.95	24.95	5	16,103	0.03%
2019/04/26	10	25.10	0	0.00	25.25	10	16,098	0.06%
2019/04/24	1	25.35	1	25.30	25.25	0	16,042	0.00%
2019/04/23	1	24.80	6	24.83	25.25	-5	16,059	-0.03%
2019/04/22	0	0.00	1	25.10	25.15	-1	15,843	-0.01%
2019/04/19	12	25.33	0	0.00	25.35	12	15,637	0.08%
2019/04/18	0	0.00	8	25.97	25.70	-8	15,442	-0.05%
2019/04/17	41	26.11	10.1	25.95	25.75	30.9	15,131	0.20%
2019/04/16	2.1	25.90	91	25.88	26.00	-88.9	14,747	-0.60%
2019/04/15	1	25.35	51.5	25.40	25.45	-50.5	14,327	-0.35%
2019/04/12	0	0.00	0.1	25.05	25.20	-0.1	14,136	0.00%
2019/04/11	4	25.20	39	25.28	25.25	-35	13,960	-0.25%
2019/04/10	6	25.10	23.3	25.10	25.15	-17.3	13,627	-0.13%
2019/04/09	38	24.95	16.1	24.94	24.90	21.9	13,305	0.16%
2019/04/08	41	25.05	28.1	25.02	25.10	12.9	12,986	0.10%
2019/04/03	11	24.58	6	24.61	24.60	5	12,377	0.04%
2019/04/02	1	24.00	30	24.09	24.15	-29	11,849	-0.24%
2019/04/01	11	23.81	18	23.86	23.95	-7	11,455	-0.06%
2019/03/29	2	23.78	4	23.69	23.70	-2	11,079	-0.02%
2019/03/28	7	23.75	3	23.75	23.75	4	10,799	0.04%
2019/03/27	23	23.81	33	23.67	23.75	-10	10,385	-0.10%
2019/03/26	19	22.86	16	22.86	22.95	3	8,924	0.03%
2019/03/25	2	22.15	21	22.19	22.25	-19	7,985	-0.24%
2019/03/19	21	21.39	2	21.33	21.40	19	7,288	0.26%
2019/03/15	11	21.07	0	0.00	20.70	11	7,122	0.15%
2019/03/14	11.1	21.30	1	21.25	21.20	10.1	6,784	0.15%
2019/03/13	5	21.00	1	20.90	21.00	4	6,751	0.06%
2019/03/12	19	20.70	0	0.00	20.95	19	6,778	0.28%
2019/03/11	0	0.00	10	20.70	20.65	-10	6,805	-0.15%
2019/03/08	12	20.75	0	0.00	20.65	12	6,954	0.17%
2019/03/07	8	20.91	0	0.00	21.00	8	6,980	0.11%
2019/03/06	4	21.11	1	21.25	21.20	3	6,975	0.04%
2019/03/05	16	21.15	2	21.25	21.20	14	7,029	0.20%
2019/03/04	8	21.03	17	21.14	21.25	-9	7,118	-0.13%
2019/02/27	3	21.20	1	21.35	21.35	2	7,021	0.03%
2019/02/26	1	21.30	1	21.40	21.30	0	6,949	0.00%
2019/02/25	5	21.35	0	0.00	21.40	5	6,886	0.07%
2019/02/22	26	21.29	1	21.35	21.30	25	6,911	0.36%
2019/02/21	0	0.00	5	21.20	21.15	-5	6,981	-0.07%
2019/02/20	1	21.15	0	0.00	21.20	1	7,015	0.01%
2019/02/18	5	21.05	0	0.00	21.10	5	7,180	0.07%
2019/02/15	1	21.05	0	0.00	21.00	1	7,222	0.01%
2019/02/14	5	21.05	0	0.00	21.00	5	7,261	0.07%
2019/02/13	7	21.22	8	21.22	21.15	-1	7,309	-0.01%
2019/02/12	2	21.10	6	21.16	21.10	-4	7,220	-0.06%
2019/02/11	1	21.20	6	21.24	21.30	-5	7,158	-0.07%
2019/01/30	16	21.16	54	21.01	21.10	-38	7,106	-0.53%
2019/01/29	0	0.00	1	20.90	21.00	-1	7,104	-0.01%
2019/01/28	1	21.00	0.1	21.20	21.30	0.9	7,115	0.01%
2019/01/25	1	21.05	112	21.01	21.30	-111	7,064	-1.57%	大賣/鉅額交易
2019/01/24	0	0.00	8	20.27	20.50	-8	6,412	-0.12%
2019/01/23	3	19.85	2	19.85	20.00	1	6,466	0.02%
2019/01/18	0	0.00	1	20.10	20.10	-1	6,609	-0.02%
2019/01/17	5	19.75	6	19.85	19.80	-1	6,717	-0.01%
2019/01/16	1	19.65	100	19.70	19.75	-99	6,767	-1.46%
2019/01/15	7	19.66	103	19.65	19.70	-96	6,793	-1.41%	大賣/
2019/01/14	0	0.00	0.7	19.35	19.40	-0.7	6,741	-0.01%
2019/01/10	1	19.15	0	0.00	19.30	1	6,780	0.01%
2019/01/09	0	0.00	111	19.27	19.40	-111	6,802	-1.63%	大賣/鉅額交易
2019/01/08	51	18.95	0	0.00	19.00	51	6,849	0.74%
2019/01/07	0.9	19.10	1	19.05	19.15	-0.1	6,925	0.00%
2019/01/03	2	18.85	1	19.00	18.95	1	7,581	0.01%
2019/01/02	30	19.25	0	0.00	18.90	30	7,684	0.39%
2018/12/28	0	0.00	1	19.15	19.10	-1	7,901	-0.01%
2018/12/26	1	18.80	1	18.95	18.80	0	8,352	0.00%
2018/12/25	1	18.75	0	0.00	18.75	1	8,407	0.01%
2018/12/24	0	0.00	2	19.23	19.25	-2	8,467	-0.02%
2018/12/22	0	0.00	1	18.70	18.70	-1	8,431	-0.01%
2018/12/20	1	18.65	1	18.75	18.75	0	8,538	0.00%
2018/12/17	1	19.05	0	0.00	19.10	1	8,654	0.01%
2018/12/13	0	0.00	1	19.20	19.25	-1	8,785	-0.01%
2018/12/12	7	18.84	6	18.85	19.10	1	9,116	0.01%
2018/12/10	1	18.90	0	0.00	18.85	1	9,419	0.01%
2018/12/07	3	19.07	1.3	19.19	19.10	1.7	9,415	0.02%
2018/12/06	2	19.25	0	0.00	19.00	2	9,480	0.02%
2018/12/05	20	19.70	0	0.00	19.70	20	9,434	0.21%
2018/12/04	0.1	20.15	3	20.15	20.15	-2.9	9,642	-0.03%
2018/12/03	0	0.00	9	20.07	20.10	-9	9,660	-0.09%
2018/11/29	0	0.00	2	19.55	19.55	-2	9,462	-0.02%
2018/11/28	1	19.20	0	0.00	19.50	1	9,397	0.01%
2018/11/27	0	0.00	1	19.50	19.45	-1	9,359	-0.01%
2018/11/23	0	0.00	1	18.85	18.75	-1	9,386	-0.01%
2018/11/22	0	0.00	2	18.95	18.95	-2	9,425	-0.02%
2018/11/21	1	18.75	0	0.00	18.80	1	9,487	0.01%
2018/11/19	1	19.65	1	19.50	19.70	0	9,441	0.00%
2018/11/16	1	19.20	4	19.29	19.35	-3	9,402	-0.03%
2018/11/15	1	19.30	3	19.33	19.30	-2	9,380	-0.02%
2018/11/14	0	0.00	0.6	18.65	18.55	-0.6	9,240	-0.01%
2018/11/13	1	18.80	0	0.00	18.90	1	9,247	0.01%
2018/11/12	0	0.00	1	18.75	19.05	-1	9,272	-0.01%
2018/11/09	0	0.00	2.8	18.59	18.65	-2.8	9,244	-0.03%
2018/11/08	2	18.75	0	0.00	18.70	2	9,305	0.02%
2018/11/07	0	0.00	12	18.83	18.85	-12	9,384	-0.13%
2018/11/06	1	18.50	2	18.45	18.50	-1	9,524	-0.01%
2018/11/05	0	0.00	2	18.55	18.65	-2	9,450	-0.02%
2018/11/02	7	18.60	0	0.00	18.55	7	9,374	0.07%
2018/11/01	1	18.90	0	0.00	19.00	1	9,231	0.01%
2018/10/31	0	0.00	103.1	18.89	18.90	-103.1	9,220	-1.12%	大賣/鉅額交易
2018/10/29	0	0.00	1	18.20	18.05	-1	9,168	-0.01%
2018/10/26	102	18.10	0	0.00	18.20	102	9,224	1.11%	大買/鉅額交易
2018/10/25	0	0.00	5	17.77	17.80	-5	9,478	-0.05%
2018/10/24	3	17.53	1	17.95	17.85	2	9,787	0.02%
2018/10/23	0	0.00	3	17.55	17.60	-3	9,879	-0.03%
2018/10/16	2.9	17.67	0	0.00	17.50	2.9	10,373	0.03%
2018/10/15	2	17.70	0	0.00	17.75	2	10,421	0.02%
2018/10/12	0	0.00	2	17.50	17.90	-2	10,633	-0.02%
2018/10/11	12	17.05	20	17.10	17.00	-8	10,687	-0.07%
2018/10/09	0	0.00	4	18.26	18.20	-4	10,898	-0.04%
2018/10/08	5	18.20	1	18.20	18.25	4	10,918	0.04%
2018/10/05	6	18.63	0	0.00	18.65	6	10,818	0.06%
2018/10/04	3	19.50	0	0.00	19.50	3	10,568	0.03%
2018/10/01	5	19.90	0	0.00	19.90	5	10,760	0.05%
2018/09/26	2	19.85	0	0.00	19.85	2	11,740	0.02%
2018/09/21	2	19.75	0	19.95	19.85	2	11,892	0.02%
2018/09/19	0	0.00	1	19.75	19.75	-1	12,040	-0.01%
2018/09/18	8	19.60	0	0.00	19.55	8	12,009	0.07%
2018/09/17	1	20.10	1	20.15	20.10	0	11,833	0.00%
2018/09/14	6	20.23	0	0.00	20.50	6	11,705	0.05%
2018/09/13	1	20.45	0	0.00	20.40	1	11,559	0.01%
2018/09/12	0	0.00	1	20.25	20.20	-1	11,603	-0.01%
2018/09/10	3	20.40	0.1	20.50	20.20	2.9	11,925	0.02%
2018/09/06	0	0.00	0.1	21.50	21.35	-0.1	11,988	0.00%
2018/09/05	5	21.55	0	0.00	21.45	5	12,140	0.04%
2018/09/03	2	21.60	2	21.65	21.60	0	12,343	0.00%
2018/08/30	0	0.00	0.1	21.90	21.70	-0.1	12,372	0.00%
2018/08/28	10	21.45	0	0.00	21.45	10	12,600	0.08%
2018/08/27	0	0.00	0	21.50	21.35	0	12,847	0.00%
2018/08/24	2	21.25	0	0.00	21.30	2	12,975	0.02%
2018/08/23	2	21.40	2	21.40	21.45	0	13,335	0.00%
2018/08/21	5	21.30	0	0.00	21.40	5	13,769	0.04%
2018/08/16	1	21.35	3	21.35	21.35	-2	13,968	-0.01%
2018/08/15	0	0.00	10	21.60	21.55	-10	14,117	-0.07%
2018/08/14	1	21.60	0	0.00	21.65	1	14,316	0.01%
2018/08/13	10	21.96	0	0.00	21.85	10	14,557	0.07%
2018/08/10	2	22.35	1	22.35	22.40	1	14,547	0.01%
2018/08/08	8	22.35	0	0.00	22.40	8	14,989	0.05%
2018/08/07	10	22.40	4	22.40	22.40	6	15,364	0.04%
2018/08/06	0	0.00	2	22.45	22.45	-2	15,582	-0.01%
2018/08/03	0	0.00	1	22.20	22.30	-1	15,806	-0.01%
2018/08/02	9	22.25	1	22.20	22.10	8	16,078	0.05%
2018/08/01	19	22.23	13	22.25	22.35	6	16,048	0.04%
2018/07/31	6	23.65	3.2	23.59	23.65	2.8	15,791	0.02%
2018/07/30	5	23.40	0	0.00	23.40	5	15,655	0.03%
2018/07/27	1	23.25	0	0.00	23.35	1	15,678	0.01%
2018/07/26	2	22.95	0	0.00	23.15	2	15,728	0.01%
2018/07/25	12	23.10	0	0.00	23.05	12	15,648	0.08%
2018/07/23	2	22.90	0	0.00	22.90	2	15,822	0.01%
2018/07/20	1	23.25	13	23.45	23.25	-12	15,862	-0.08%
2018/07/19	4	23.65	5	23.55	23.55	-1	16,044	-0.01%
2018/07/18	0	0.00	2	23.65	23.70	-2	15,892	-0.01%
2018/07/17	3	23.80	27	23.66	23.80	-24	15,644	-0.15%
2018/07/16	2	22.65	6	22.69	22.70	-4	15,094	-0.03%
2018/07/13	0	0.00	4	22.29	22.35	-4	15,059	-0.03%
2018/07/12	13	21.73	0	0.00	21.80	13	15,147	0.09%
2018/07/11	1	21.80	0	0.00	21.80	1	15,255	0.01%
2018/07/10	0	0.00	13	22.05	22.00	-13	15,253	-0.09%
2018/07/09	1	21.80	2	21.85	21.80	-1	15,391	-0.01%
2018/07/06	2	21.40	60	21.50	21.70	-58	15,456	-0.38%
2018/07/05	23	21.74	0	0.00	21.70	23	15,376	0.15%
2018/07/02	3	22.68	0	0.00	22.40	3	15,382	0.02%
2018/06/29	0.1	22.65	12	22.60	22.65	-11.9	15,496	-0.08%
2018/06/28	4	22.25	0	0.00	22.40	4	15,465	0.03%
2018/06/27	4	22.40	0	0.00	22.40	4	15,426	0.03%
2018/06/26	3	22.40	0	0.00	22.40	3	15,570	0.02%
2018/06/25	4	22.75	0	0.00	22.70	4	15,507	0.03%
2018/06/22	8	22.79	0	0.00	22.75	8	15,831	0.05%
2018/06/21	7	22.89	0	0.00	22.85	7	16,043	0.04%
2018/06/20	1	22.75	2	22.70	23.00	-1	16,519	-0.01%
2018/06/19	3	22.93	0	0.00	22.85	3	16,672	0.02%
2018/06/15	1	23.20	3.5	23.41	23.20	-2.5	16,733	-0.02%
2018/06/14	50	23.45	2	23.35	23.40	48	17,218	0.28%
2018/06/13	3	23.50	1	23.80	23.35	2	17,619	0.01%
2018/06/12	1	23.40	0	0.00	23.30	1	18,671	0.01%
2018/06/08	2	23.45	2	23.45	23.40	0	21,852	0.00%
2018/06/06	1	23.40	0	0.00	23.45	1	23,533	0.00%
2018/06/05	5	23.42	0.1	23.35	23.30	4.9	24,055	0.02%
2018/06/04	0	0.00	1	23.70	23.55	-1	24,033	0.00%
2018/06/01	0	0.00	1	22.80	23.05	-1	23,845	0.00%
2018/05/31	9	22.91	0	0.00	22.55	9	23,872	0.04%
2018/05/28	30	23.39	0	0.00	23.35	30	23,602	0.13%
2018/05/24	3	23.15	0	0.00	23.20	3	23,928	0.01%
2018/05/23	10	23.25	0	0.00	23.20	10	24,156	0.04%
2018/05/22	2	23.50	0	0.00	23.50	2	24,376	0.01%
2018/05/21	10	23.60	22	23.43	23.40	-12	24,612	-0.05%
2018/05/18	5	23.10	15	23.10	23.00	-10	24,392	-0.04%
2018/05/17	0	0.00	10	23.25	23.10	-10	24,439	-0.04%
2018/05/16	2	23.10	0	0.00	23.10	2	24,409	0.01%
2018/05/15	13	23.36	0	0.00	23.15	13	24,301	0.05%
2018/05/14	5	23.30	11	23.38	23.65	-6	24,389	-0.02%
2018/05/11	51	23.33	1	23.30	23.15	50	24,251	0.21%
2018/05/10	27	23.40	10	23.45	23.45	17	24,106	0.07%
2018/05/09	5	23.90	8	23.83	23.70	-3	23,902	-0.01%
2018/05/08	7	24.01	6	23.84	23.85	1	23,948	0.00%
2018/05/07	0	0.00	3	23.93	24.20	-3	23,954	-0.01%
2018/05/04	11	23.68	21	23.50	23.40	-10	23,702	-0.04%
2018/05/03	10	23.70	0	0.00	23.80	10	23,644	0.04%
2018/04/30	10	23.60	0	0.00	23.70	10	24,002	0.04%
2018/04/27	20	23.60	0	0.00	23.65	20	24,545	0.08%
2018/04/24	7	23.74	0	0.00	23.70	7	24,487	0.03%
2018/04/20	1	23.90	0	0.00	23.90	1	24,556	0.00%
2018/04/19	5	24.00	0	0.00	24.25	5	24,474	0.02%
2018/04/18	12	24.03	0	0.00	23.85	12	24,724	0.05%
2018/04/17	6	24.24	57	23.76	24.25	-51	24,596	-0.21%
2018/04/16	4.2	23.80	2	23.80	23.70	2.2	24,490	0.01%
2018/04/13	13	23.90	10	23.90	23.80	3	24,455	0.01%
2018/04/12	6.1	24.04	0	0.00	24.10	6.1	24,326	0.03%
2018/04/11	11.1	23.99	0	0.00	23.95	11.1	24,117	0.05%
2018/04/09	10	23.91	3	23.80	23.70	7	24,069	0.03%
2018/04/03	12.2	24.18	0	0.00	24.00	12.2	23,986	0.05%
2018/04/02	4	24.59	10	24.45	24.55	-6	23,704	-0.03%
2018/03/31	2	24.88	2	25.05	24.90	0	23,582	0.00%
2018/03/30	5	25.05	0	0.00	25.05	5	23,678	0.02%
2018/03/29	3	25.15	5	25.10	24.95	-2	24,073	-0.01%
2018/03/28	10	25.45	0	0.00	25.30	10	24,078	0.04%
2018/03/27	1	25.85	0	0.00	25.70	1	24,099	0.00%
2018/03/26	1	25.20	8	25.10	25.30	-7	23,784	-0.03%
2018/03/23	13	24.92	15	25.10	24.85	-2	23,601	-0.01%
2018/03/22	15	26.02	5	25.80	25.65	10	23,300	0.04%
2018/03/21	7	26.23	12	26.28	26.10	-5	23,131	-0.02%
2018/03/20	6	25.44	9	25.86	26.10	-3	22,992	-0.01%
2018/03/19	19.2	25.53	8	25.58	25.45	11.2	22,381	0.05%
2018/03/16	39	25.89	4	25.75	25.60	35	21,994	0.16%
2018/03/15	101	26.00	12	26.50	26.50	89	20,982	0.42%	大買/
2018/03/14	66	27.73	32	28.07	26.95	34	19,735	0.17%
2018/03/13	71.2	27.36	16	27.37	27.35	55.2	18,270	0.30%
2018/03/12	19	27.38	80	27.33	27.35	-61	18,033	-0.34%
2018/03/09	56	25.52	8	25.44	25.40	48	17,233	0.28%
2018/03/08	8	24.71	1	24.80	24.65	7	16,926	0.04%
2018/03/06	0	0.00	17	24.95	24.70	-17	17,400	-0.10%
2018/03/05	2	24.75	1	24.75	24.85	1	17,663	0.01%
2018/03/02	1	24.40	0	0.00	24.70	1	17,879	0.01%
2018/03/01	0	0.00	6	24.90	24.90	-6	18,081	-0.03%
2018/02/27	1	24.75	7	24.68	24.50	-6	18,127	-0.03%
2018/02/26	1	24.80	1	24.35	24.30	0	17,819	0.00%
2018/02/23	11	24.56	36	24.86	24.60	-25	17,854	-0.14%
2018/02/22	2	24.53	13	24.68	24.50	-11	18,108	-0.06%
2018/02/21	1	23.70	81	24.09	24.40	-80	17,949	-0.45%
2018/02/12	0	0.00	6	22.88	22.90	-6	17,734	-0.03%
2018/02/09	8	22.51	3	22.75	22.70	5	17,712	0.03%
2018/02/07	5	23.00	2	23.00	23.15	3	18,124	0.02%
2018/02/06	14	22.51	2	22.60	22.35	12	18,107	0.07%
2018/02/05	3	23.78	0	0.00	23.80	3	17,883	0.02%
2018/02/01	1	24.20	0	0.00	24.20	1	18,009	0.01%
2018/01/31	1	24.15	7.2	24.17	24.50	-6.2	18,379	-0.03%
2018/01/30	5	24.65	1	24.55	24.45	4	18,443	0.02%
2018/01/26	6	24.40	0	0.00	24.40	6	18,949	0.03%
2018/01/25	2	24.65	12	24.71	24.60	-10	19,017	-0.05%
2018/01/24	8	25.30	119.1	25.19	25.10	-111.1	18,883	-0.59%	大賣/鉅額交易
2018/01/23	4	24.90	54	24.77	24.90	-50	18,534	-0.27%
2018/01/22	3	24.28	31	24.30	24.30	-28	17,952	-0.16%
2018/01/19	7	23.84	0	0.00	23.80	7	17,668	0.04%
2018/01/18	11	23.90	0	0.00	23.75	11	17,594	0.06%
2018/01/17	3	23.83	0	0.00	23.90	3	17,577	0.02%
2018/01/16	0	0.00	1.2	23.81	23.85	-1.2	18,041	-0.01%
2018/01/15	1	23.90	0	0.00	23.95	1	18,096	0.01%
2018/01/12	12	23.82	0	0.00	23.90	12	18,147	0.07%
2018/01/10	1	23.35	10	23.40	23.30	-9	18,097	-0.05%
2018/01/09	0	0.00	5	23.55	23.55	-5	18,319	-0.03%
2018/01/05	0	0.00	2	23.70	23.65	-2	18,757	-0.01%
2018/01/04	15	23.47	10	23.40	23.45	5	18,936	0.03%
2018/01/03	25	23.58	4	23.60	23.60	21	19,036	0.11%
2018/01/02	5	23.90	0	0.00	23.80	5	18,881	0.03%