緯創 (3231)-台灣企銀-嘉義券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▲2.0
漲幅
+1.79%
成交量
38,202張
產業
上市電腦週邊類股
2552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－台灣企銀-嘉義券商分點個股進出

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

台灣企銀-嘉義券商分點個股進出
台灣企銀-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	26	113.48	2	113.50	112.00	24	83,772	0.03%
2024/05/08	0	0.00	19	115.50	115.00	-19	83,938	-0.02%
2024/05/06	4	114.00	2.1	114.19	114.00	1.9	85,451	0.00%
2024/05/03	4	113.38	12	112.83	111.00	-8	86,165	-0.01%
2024/05/02	2	113.00	1	113.50	114.50	1	87,795	0.00%
2024/04/30	2	113.75	0	0.00	113.50	2	88,654	0.00%
2024/04/29	2	114.25	2	115.25	114.00	0	90,496	0.00%
2024/04/26	1	113.00	2	114.00	113.00	-1	94,369	0.00%
2024/04/25	3	113.83	0	0.00	112.00	3	98,203	0.00%
2024/04/24	3	116.00	5	115.50	115.50	-2	98,635	0.00%
2024/04/23	3	110.17	3	111.00	111.00	0	98,685	0.00%
2024/04/22	29.3	110.39	1	112.00	108.50	28.3	98,941	0.03%
2024/04/19	28.2	114.06	10	117.00	115.00	18.2	99,484	0.02%
2024/04/18	0	0.00	10	116.75	118.00	-10	100,151	-0.01%
2024/04/17	6.1	114.35	7	115.36	114.50	-0.9	100,628	0.00%
2024/04/16	21.2	114.85	8	114.94	114.00	13.2	99,977	0.01%
2024/04/15	3.2	119.78	1	122.00	119.50	2.2	99,746	0.00%
2024/04/12	5	122.40	7	122.93	122.50	-2	99,486	0.00%
2024/04/11	7.1	123.99	1	123.50	123.00	6.1	98,973	0.01%
2024/04/10	2.6	126.12	7	127.86	125.50	-4.4	98,514	0.00%
2024/04/09	32.8	126.78	4	127.00	126.00	28.8	97,978	0.03%
2024/04/08	5	131.00	9.2	131.65	132.00	-4.2	97,472	0.00%
2024/04/03	14.1	127.97	45.1	129.27	129.50	-31	97,382	-0.03%
2024/04/02	11.2	123.86	11	124.45	125.00	0.2	95,006	0.00%
2024/04/01	15.5	123.23	2	123.02	122.50	13.5	94,296	0.01%
2024/03/29	12	125.96	23.6	125.12	125.00	-11.6	93,180	-0.01%
2024/03/28	2.3	118.33	14	118.89	120.50	-11.7	90,381	-0.01%
2024/03/27	5	116.70	1.2	117.08	117.00	3.8	90,264	0.00%
2024/03/26	28	117.30	4	118.75	117.00	24	91,006	0.03%
2024/03/25	4	122.63	2	122.50	122.00	2	90,863	0.00%
2024/03/22	3.1	122.81	14	123.04	123.00	-10.9	91,132	-0.01%
2024/03/21	2.2	120.95	4	120.38	120.50	-1.8	90,520	0.00%
2024/03/20	13	121.77	9	121.33	120.00	4	90,895	0.00%
2024/03/19	6	120.92	15	122.13	122.50	-9	90,127	-0.01%
2024/03/18	2.5	119.06	8	119.31	120.00	-5.5	89,597	-0.01%
2024/03/15	5	117.70	7	119.21	119.50	-2	89,472	0.00%
2024/03/14	4	116.25	2	117.50	115.50	2	88,677	0.00%
2024/03/13	18	117.61	8	118.50	116.50	10	88,539	0.01%
2024/03/12	5	121.20	8.1	121.20	122.50	-3.1	87,599	0.00%
2024/03/11	19	122.71	15.1	121.81	121.00	3.9	86,981	0.00%
2024/03/08	3.3	116.72	3	119.00	116.00	0.3	84,658	0.00%
2024/03/07	9	117.67	16	116.89	116.00	-7	84,305	-0.01%
2024/03/06	6.2	119.76	1	120.00	119.50	5.2	84,380	0.01%
2024/03/05	14.3	121.94	17.3	121.65	121.50	-3	84,705	0.00%
2024/03/04	0.3	117.83	9	119.22	116.50	-8.7	83,596	-0.01%
2024/03/01	17	118.20	17	118.59	118.00	0	82,963	0.00%
2024/02/29	4	113.88	0	0.00	115.50	4	82,639	0.00%
2024/02/27	5.1	113.37	18.2	112.21	113.50	-13.1	82,161	-0.02%
2024/02/26	13	116.58	7	116.29	117.00	6	81,520	0.01%
2024/02/23	106	121.87	118.1	119.24	116.00	-12.1	82,394	-0.01%	大買/大賣/
2024/02/22	92.5	121.90	96	119.49	119.00	-3.6	82,377	0.00%
2024/02/21	36.5	118.42	34	117.56	118.50	2.5	81,420	0.00%
2024/02/20	21.5	122.76	0	0.00	122.00	21.5	80,732	0.03%
2024/02/19	18.4	124.02	16	125.84	122.50	2.4	80,311	0.00%
2024/02/16	34.2	127.44	27.1	129.07	126.00	7.1	80,523	0.01%
2024/02/15	74	131.74	59.1	132.75	130.50	14.9	79,728	0.02%
2024/02/05	66	124.16	48.1	122.50	124.50	17.9	78,923	0.02%
2024/02/02	26.4	118.68	57.5	119.11	120.00	-31.1	78,367	-0.04%
2024/02/01	33.1	113.53	30	115.00	115.00	3.1	78,456	0.00%
2024/01/31	26.6	115.11	0.2	116.00	114.50	26.4	81,131	0.03%
2024/01/30	10.6	118.28	18	118.78	118.00	-7.4	80,957	-0.01%
2024/01/29	2	114.75	55	115.32	116.50	-53	80,092	-0.07%
2024/01/26	37	112.61	39.1	113.33	113.00	-2.1	79,717	0.00%
2024/01/25	48	117.23	38.3	117.93	115.00	9.7	79,371	0.01%
2024/01/24	38	115.32	40	115.79	116.00	-2	77,578	0.00%
2024/01/23	41	116.16	38.1	116.84	117.00	2.9	77,090	0.00%
2024/01/22	47	115.79	13.3	116.26	116.50	33.7	75,750	0.04%
2024/01/19	12	102.83	58.6	104.74	107.00	-46.6	72,889	-0.06%
2024/01/18	6.1	97.07	14	98.04	97.70	-7.9	69,445	-0.01%
2024/01/17	1	99.40	5	99.26	97.90	-4	69,404	-0.01%
2024/01/16	18	98.82	8.1	99.15	98.60	9.9	69,586	0.01%
2024/01/15	17	99.49	20	99.52	98.60	-3	69,770	0.00%
2024/01/12	9	99.24	18.1	99.66	99.50	-9.1	69,377	-0.01%
2024/01/11	3	96.90	18	96.79	97.60	-15	68,947	-0.02%
2024/01/10	2	95.10	1	94.50	94.50	1	70,996	0.00%
2024/01/09	7	94.73	8	97.03	94.00	-1	72,328	0.00%
2024/01/08	0.3	94.50	1	95.00	94.40	-0.7	72,025	0.00%
2024/01/05	9	94.31	0	0.00	93.60	9	72,968	0.01%
2024/01/04	2	94.60	0	0.00	94.20	2	74,314	0.00%
2024/01/03	6	93.47	2	93.95	93.50	4	76,970	0.01%
2024/01/02	20	94.74	3.2	94.40	93.70	16.8	77,612	0.02%
2023/12/29	10	98.59	7.2	98.72	98.60	2.8	76,858	0.00%
2023/12/28	3	96.63	9	96.61	95.90	-6	76,126	-0.01%
2023/12/27	14	96.81	2	96.80	96.70	12	77,213	0.02%
2023/12/26	9.3	96.64	1	97.00	97.00	8.3	79,699	0.01%
2023/12/25	3	95.97	7.2	96.43	96.60	-4.2	80,972	-0.01%
2023/12/22	0	0.00	13	95.48	94.20	-13	80,706	-0.02%
2023/12/21	2	94.95	29.3	95.00	95.20	-27.3	80,789	-0.03%
2023/12/20	2.3	93.79	7	93.80	94.20	-4.7	80,167	-0.01%
2023/12/19	5	92.70	5	92.94	92.00	0	79,775	0.00%
2023/12/18	2	92.70	0	0.00	92.30	2	80,271	0.00%
2023/12/15	38	92.52	1	92.70	91.60	37	81,153	0.05%
2023/12/14	8	93.43	6	94.30	93.10	2	81,709	0.00%
2023/12/13	8	92.98	7	92.73	92.90	1	81,924	0.00%
2023/12/12	3.5	91.22	3	90.63	90.50	0.5	82,288	0.00%
2023/12/11	6	92.28	15	92.37	91.80	-9	83,190	-0.01%
2023/12/08	5.5	93.68	5	93.36	92.60	0.5	83,663	0.00%
2023/12/07	2	93.50	6	93.17	93.40	-4	84,174	0.00%
2023/12/06	4	91.10	2	90.80	91.20	2	85,906	0.00%
2023/12/05	5.1	89.67	1	89.10	89.20	4.1	86,114	0.00%
2023/12/04	4.2	91.39	2	92.25	91.30	2.2	86,032	0.00%
2023/12/01	15	91.08	14	92.31	92.80	1	86,253	0.00%
2023/11/30	6.2	91.58	5	91.76	91.50	1.2	86,241	0.00%
2023/11/29	3.1	93.24	1	93.00	93.30	2.1	86,498	0.00%
2023/11/28	6	92.02	1	92.60	92.50	5	88,159	0.01%
2023/11/27	30.1	93.24	20	92.80	92.70	10.1	90,725	0.01%
2023/11/24	21.3	95.61	20	95.20	96.00	1.3	91,275	0.00%
2023/11/22	49.3	98.68	46	98.03	97.60	3.3	94,745	0.00%
2023/11/21	39	102.67	16	102.56	102.50	23	97,250	0.02%
2023/11/20	14	98.64	15	99.09	99.70	-1	100,938	0.00%
2023/11/17	44	99.15	34	99.49	99.00	10	102,125	0.01%
2023/11/16	18.1	99.55	32	98.71	99.00	-13.9	103,972	-0.01%
2023/11/15	24	100.25	39	99.52	99.00	-15	105,424	-0.01%
2023/11/14	28	98.80	23	98.70	98.10	5	108,376	0.00%
2023/11/13	27	98.48	37	99.57	100.00	-10	112,049	-0.01%
2023/11/10	60	96.47	53	96.69	98.10	7	113,658	0.01%
2023/11/09	37	98.75	51	98.88	98.60	-14	114,264	-0.01%
2023/11/08	28.1	98.18	29.2	98.26	97.30	-1.1	115,887	0.00%
2023/11/07	7.1	93.13	12	93.23	93.40	-5	115,130	0.00%
2023/11/06	5.1	92.81	12	92.47	92.10	-6.9	118,831	-0.01%
2023/11/03	7	91.83	5.2	91.85	91.20	1.8	121,725	0.00%
2023/11/02	10.2	93.37	9	93.43	92.80	1.2	126,175	0.00%
2023/11/01	12.1	89.86	4	89.70	89.50	8.1	127,805	0.01%
2023/10/31	41	92.78	25	91.66	89.40	16	132,840	0.01%
2023/10/30	23	95.16	17	95.06	93.70	6	134,868	0.00%
2023/10/27	12	95.06	15	95.47	94.30	-3	138,647	0.00%
2023/10/26	18.1	93.33	24	93.21	93.20	-6	140,010	0.00%
2023/10/25	17	96.01	7	96.34	95.30	10	142,461	0.01%
2023/10/24	72.1	94.07	77	94.79	96.20	-4.9	142,120	0.00%
2023/10/23	13	92.95	35	92.87	92.50	-22	141,242	-0.02%
2023/10/20	22	90.96	28	91.37	91.40	-6	141,005	0.00%
2023/10/19	10	91.31	15	91.18	91.70	-5	140,393	0.00%
2023/10/18	43.2	90.37	33	90.57	91.00	10.2	139,872	0.01%
2023/10/17	12.3	95.99	14	96.32	94.70	-1.7	137,104	0.00%
2023/10/16	2	97.57	0	0.00	98.00	2	135,942	0.00%
2023/10/13	14	99.67	1	98.80	99.10	13	135,724	0.01%
2023/10/12	13	99.85	11	102.27	102.50	2	134,759	0.00%
2023/10/11	72.9	101.95	42	100.40	98.20	30.9	134,082	0.02%
2023/10/06	9	108.11	5	108.90	108.50	4	134,437	0.00%
2023/10/05	12	106.67	16	106.88	107.00	-4	136,130	0.00%
2023/10/04	38.2	105.37	18	104.97	106.00	20.2	137,219	0.01%
2023/10/03	58.3	109.20	43	109.70	108.00	15.3	137,686	0.01%
2023/10/02	57	110.61	88.6	109.99	111.00	-31.6	138,259	-0.02%
2023/09/28	9	103.67	4.2	101.55	101.50	4.8	137,680	0.00%
2023/09/27	6	101.92	4	102.88	103.00	2	137,943	0.00%
2023/09/26	4	102.50	5	102.80	101.50	-1	138,726	0.00%
2023/09/25	16	101.66	14	100.72	103.00	2	139,770	0.00%
2023/09/22	14	100.75	25	100.92	102.50	-11	141,561	-0.01%
2023/09/21	26.1	98.54	29	99.59	100.50	-2.9	142,708	0.00%
2023/09/20	46	99.65	41	100.64	98.70	5	143,098	0.00%
2023/09/19	51	99.03	54	99.16	98.40	-3	143,234	0.00%
2023/09/18	15.2	101.30	18	101.06	101.00	-2.8	143,749	0.00%
2023/09/15	2.3	106.28	5	106.00	104.50	-2.7	145,515	0.00%
2023/09/14	20	105.88	17	106.26	106.00	3	145,823	0.00%
2023/09/13	16.2	101.65	10	101.60	102.00	6.2	145,987	0.00%
2023/09/12	8	101.75	17.3	102.21	102.00	-9.3	147,817	-0.01%
2023/09/11	14.5	103.80	12.2	102.45	102.50	2.3	149,199	0.00%
2023/09/08	29	109.34	26	110.13	109.00	3	149,315	0.00%
2023/09/07	50	111.47	33	111.86	110.00	17	150,140	0.01%
2023/09/06	18	113.47	27	113.70	113.50	-9	151,328	-0.01%
2023/09/05	13.1	111.43	13	111.62	112.50	0.1	152,889	0.00%
2023/09/04	19	112.32	7	112.50	112.50	12	153,207	0.01%
2023/09/01	75.3	112.84	42	109.73	109.00	33.2	153,384	0.02%
2023/08/31	49	108.44	52	111.38	117.00	-3	151,878	0.00%
2023/08/30	24	113.19	33	111.92	112.00	-9	150,388	-0.01%
2023/08/29	43.3	110.41	42	108.99	109.50	1.3	152,731	0.00%
2023/08/28	31	107.27	51	107.97	109.50	-20	153,126	-0.01%
2023/08/25	58.9	112.43	14	111.89	111.00	44.9	155,577	0.03%
2023/08/24	67.7	127.56	52	125.44	122.50	15.7	153,948	0.01%
2023/08/23	18	126.00	14.2	125.67	127.50	3.8	151,950	0.00%
2023/08/22	27	124.80	44.1	125.09	123.50	-17.1	154,442	-0.01%
2023/08/21	12	120.88	7	121.29	121.00	5	155,205	0.00%
2023/08/18	29.2	121.68	12	119.67	120.50	17.2	154,552	0.01%
2023/08/17	35	127.34	8	126.32	129.00	27	151,273	0.02%
2023/08/16	25.1	118.22	29.4	122.18	128.00	-4.3	147,325	0.00%
2023/08/15	9	119.06	21.4	120.05	116.50	-12.4	145,781	-0.01%
2023/08/14	15.4	110.26	9	111.00	111.50	6.4	144,619	0.00%
2023/08/11	31.1	116.94	25	116.40	115.00	6.1	141,921	0.00%
2023/08/10	27.2	114.95	9	113.28	113.50	18.2	140,567	0.01%
2023/08/09	19.3	120.68	32	122.45	120.00	-12.8	137,269	-0.01%
2023/08/08	37	129.39	32.3	130.46	129.00	4.7	136,528	0.00%
2023/08/07	16.1	122.07	31	121.66	125.00	-14.9	131,929	-0.01%
2023/08/04	51.2	113.42	32	114.75	114.00	19.2	130,249	0.01%
2023/08/02	31.3	126.73	19.2	131.87	121.50	12.2	125,410	0.01%
2023/08/01	7.3	131.90	8.2	132.22	135.00	-0.8	123,181	0.00%
2023/07/31	14	149.57	4	146.00	141.50	10	119,189	0.01%
2023/07/28	31.2	152.52	23	153.76	157.00	8.2	117,057	0.01%
2023/07/27	3	157.00	2.3	153.25	154.00	0.7	114,413	0.00%
2023/07/26	2	156.50	0	0.00	156.50	2	115,335	0.00%
2023/07/25	12	157.08	2	158.25	152.00	10	115,259	0.01%
2023/07/24	3	153.17	11.2	153.96	158.00	-8.2	115,382	-0.01%
2023/07/21	8	145.25	10	137.20	147.50	-2	115,512	0.00%
2023/07/20	6	133.25	2	133.50	134.50	4	115,954	0.00%
2023/07/19	5	126.80	11	132.32	128.00	-6	116,322	-0.01%
2023/07/18	8	134.31	7	134.57	133.00	1	116,878	0.00%
2023/07/17	9	143.00	0	0.00	139.50	9	117,000	0.01%
2023/07/14	4.5	135.41	29	136.72	142.00	-24.5	118,026	-0.02%
2023/07/13	44	132.81	33	132.58	132.00	11	117,676	0.01%
2023/07/12	13	120.42	7	121.51	124.00	6	114,566	0.01%
2023/07/11	7	111.57	32	108.86	113.00	-25	112,635	-0.02%
2023/07/10	34	105.59	38	104.36	103.00	-4	111,414	0.00%
2023/07/07	15	106.57	14	107.96	106.00	1	110,867	0.00%
2023/07/06	24	104.00	26	105.56	105.50	-2	109,008	0.00%
2023/07/05	19	101.83	14	102.12	102.50	5	107,848	0.00%
2023/07/04	8	102.69	10	102.10	105.00	-2	106,113	0.00%
2023/07/03	27	96.42	4	96.05	95.70	23	105,150	0.02%
2023/06/30	9	89.69	9	89.40	90.80	0	104,322	0.00%
2023/06/29	4	82.80	15	81.97	83.60	-11	103,396	-0.01%
2023/06/28	17	81.49	13	81.18	78.70	4	101,949	0.00%
2023/06/27	2	80.45	16	81.26	79.60	-14	100,933	-0.01%
2023/06/26	10	80.75	0	0.00	82.80	10	100,256	0.01%
2023/06/21	4	83.70	25.5	83.04	84.10	-21.5	99,270	-0.02%
2023/06/20	7	77.26	3	78.00	77.70	4	97,590	0.00%
2023/06/19	6	79.97	2	79.10	78.40	4	96,478	0.00%
2023/06/16	6	81.08	18	80.66	80.20	-12	95,723	-0.01%
2023/06/15	14	79.41	16	78.92	80.20	-2	93,255	0.00%
2023/06/14	11	76.00	44	75.03	76.70	-33	90,825	-0.04%
2023/06/13	28	71.74	39	72.02	71.80	-11	87,985	-0.01%
2023/06/12	48	71.63	3	72.33	70.70	45	86,804	0.05%
2023/06/09	10	71.52	24	72.29	73.00	-14	84,944	-0.02%
2023/06/08	6	68.53	20	69.85	68.00	-14	82,605	-0.02%
2023/06/07	29	70.22	10	69.13	68.60	19	81,273	0.02%
2023/06/06	24	70.98	34	70.66	70.60	-10	79,813	-0.01%
2023/06/05	13	70.05	10.1	70.21	71.00	2.9	79,062	0.00%
2023/06/02	25	73.44	21	71.79	71.10	4	77,459	0.01%
2023/06/01	7	67.54	17.1	68.80	69.40	-10.1	73,617	-0.01%
2023/05/31	9	66.14	3	66.30	66.70	6	71,367	0.01%
2023/05/30	20	66.95	0	0.00	66.30	20	66,044	0.03%
2023/05/29	10	68.15	8.3	68.12	68.00	1.7	63,640	0.00%
2023/05/26	12	64.44	18.4	66.53	65.00	-6.4	60,859	-0.01%
2023/05/25	1	60.70	27.2	60.40	61.70	-26.2	56,693	-0.05%
2023/05/24	11	55.39	10.1	55.84	56.10	0.9	53,445	0.00%
2023/05/23	6.1	53.65	4	53.78	53.60	2.1	51,926	0.00%
2023/05/22	6	52.70	2	52.90	52.70	4	50,829	0.01%
2023/05/19	0.1	51.70	23	51.64	53.20	-22.9	49,902	-0.05%
2023/05/18	0	0.00	3	51.20	50.60	-3	48,118	-0.01%
2023/05/17	1	49.50	2.1	49.06	49.45	-1.1	46,770	0.00%
2023/05/16	1	48.35	3	48.95	48.45	-2	45,829	0.00%
2023/05/15	3.1	48.90	0	0.00	48.50	3.1	44,747	0.01%
2023/05/12	1	45.90	5	49.83	50.10	-4	43,504	-0.01%
2023/05/11	0	0.00	4	47.58	47.50	-4	40,848	-0.01%
2023/05/10	9	48.33	3	48.15	48.10	6	40,176	0.01%
2023/05/09	1	49.60	1	48.90	50.00	0	39,277	0.00%
2023/05/08	1	49.90	8.6	50.35	49.90	-7.6	38,509	-0.02%
2023/05/05	2	49.43	1	49.45	49.15	1	37,793	0.00%
2023/05/04	0	0.00	1	49.45	49.55	-1	37,416	0.00%
2023/05/03	4	48.89	0	0.00	48.95	4	36,729	0.01%
2023/05/02	1	49.90	29.3	49.50	50.10	-28.3	36,394	-0.08%
2023/04/28	2	46.25	1	46.25	46.50	1	35,295	0.00%
2023/04/27	1	45.90	1	46.00	46.00	0	34,667	0.00%
2023/04/26	0	0.00	2	44.55	45.00	-2	33,828	-0.01%
2023/04/25	4	43.69	2	44.35	43.70	2	32,985	0.01%
2023/04/24	5	46.30	9	46.32	46.20	-4	31,630	-0.01%
2023/04/21	2	44.35	4	44.44	44.50	-2	30,785	-0.01%
2023/04/20	6	45.24	0	0.00	45.80	6	29,599	0.02%
2023/04/19	0	0.00	11	46.01	45.65	-11	28,817	-0.04%
2023/04/17	5	44.28	1	44.20	44.20	4	26,654	0.02%
2023/04/14	8	44.99	6	43.90	43.95	2	26,180	0.01%
2023/04/13	15	44.37	0	0.00	44.45	15	25,236	0.06%
2023/04/12	2	45.10	36	45.23	45.15	-34	24,386	-0.14%
2023/04/11	1	43.50	1	43.80	43.45	0	23,306	0.00%
2023/04/10	0	0.00	5	43.13	43.40	-5	22,753	-0.02%
2023/04/07	2	41.20	1	40.55	40.60	1	21,414	0.00%
2023/04/06	0	0.00	1	41.20	41.40	-1	20,966	0.00%
2023/03/31	0	0.00	17	41.68	41.85	-17	20,410	-0.08%
2023/03/30	4	41.58	3	41.30	41.60	1	19,804	0.01%
2023/03/29	1	39.35	5	39.15	39.55	-4	18,541	-0.02%
2023/03/28	7	40.06	29	40.08	39.40	-22	18,323	-0.12%
2023/03/27	0	0.00	6.1	41.01	41.20	-6.1	18,137	-0.03%
2023/03/24	12	39.76	1	39.25	40.00	11	17,776	0.06%
2023/03/23	1	39.60	17	39.31	39.65	-16	16,814	-0.10%
2023/03/22	5	37.40	0	0.00	38.20	5	15,790	0.03%
2023/03/21	1	37.50	2	37.08	37.55	-1	15,307	-0.01%
2023/03/20	0	0.00	1	35.80	35.90	-1	14,354	-0.01%
2023/03/17	0	0.00	4	34.95	34.95	-4	14,196	-0.03%
2023/03/15	0	0.00	5.3	34.31	34.50	-5.3	13,837	-0.04%
2023/03/14	0	0.00	45	33.52	33.55	-45	13,442	-0.33%
2023/03/13	5	33.12	0	0.00	33.65	5	13,450	0.04%
2023/03/10	3	33.50	1	33.60	33.60	2	13,325	0.02%
2023/03/09	0	0.00	5	33.95	33.95	-5	13,293	-0.04%
2023/03/08	6	33.60	2	33.85	33.80	4	13,102	0.03%
2023/03/07	12	32.93	1	33.10	33.15	11	12,831	0.09%
2023/03/06	1	32.70	12	32.84	32.85	-11	12,700	-0.09%
2023/03/02	5	32.35	0	0.00	32.35	5	12,673	0.04%
2023/03/01	11	32.45	0	0.00	32.55	11	12,625	0.09%
2023/02/24	3	33.00	61.1	33.07	33.15	-58.1	12,354	-0.47%
2023/02/23	0	0.00	5	32.25	32.20	-5	11,845	-0.04%
2023/02/22	0	0.00	1	31.70	31.75	-1	11,623	-0.01%
2023/02/20	11	31.66	0	31.75	31.70	11	11,823	0.09%
2023/02/17	8	31.54	2	31.65	31.65	6	11,955	0.05%
2023/02/15	0	0.00	3.1	31.60	31.80	-3.1	12,205	-0.03%
2023/02/14	4	31.70	1	31.90	31.75	3	12,160	0.02%
2023/02/13	0	0.00	17	31.69	31.70	-17	12,208	-0.14%
2023/02/09	1	31.35	0	0.00	31.80	1	12,478	0.01%
2023/02/07	0	0.00	14	31.90	31.95	-14	12,556	-0.11%
2023/02/03	5	31.80	1	31.75	31.95	4	12,466	0.03%
2023/02/02	0	0.00	4	31.74	31.80	-4	12,352	-0.03%
2023/02/01	2	31.40	2	31.30	31.40	0	12,154	0.00%
2023/01/31	0	0.00	2	31.43	31.50	-2	12,085	-0.02%
2023/01/30	0	0.00	5	31.00	31.20	-5	11,639	-0.04%
2023/01/16	0	0.00	5	30.20	30.10	-5	11,192	-0.04%
2023/01/13	0	0.00	2	30.15	30.20	-2	11,160	-0.02%
2023/01/12	0	0.00	5	30.10	30.10	-5	11,461	-0.04%
2023/01/11	0	0.00	1	30.25	30.30	-1	11,486	-0.01%
2023/01/03	0	0.00	10	29.05	29.20	-10	11,411	-0.09%
2022/12/23	1	29.80	4	29.80	29.90	-3	11,554	-0.03%
2022/12/21	1	30.00	0	0.00	30.05	1	11,359	0.01%
2022/12/20	0	0.00	2	30.25	30.10	-2	11,021	-0.02%
2022/12/19	2	30.35	6	30.33	30.50	-4	10,535	-0.04%
2022/12/16	0	0.00	8	29.49	30.00	-8	9,847	-0.08%
2022/12/14	2	29.00	2	28.90	29.15	0	9,391	0.00%
2022/12/13	0	0.00	2	28.95	28.90	-2	9,446	-0.02%
2022/12/12	0	0.00	0.1	28.25	28.50	-0.1	9,340	0.00%
2022/12/09	0	0.00	9	28.33	28.40	-9	9,552	-0.09%
2022/12/07	0.1	27.35	0	0.00	27.30	0.1	9,349	0.00%
2022/12/02	2	27.60	0	0.00	27.60	2	9,291	0.02%
2022/11/29	0	0.00	1.5	27.45	27.65	-1.5	9,274	-0.02%
2022/11/24	1	27.35	0	0.00	27.35	1	9,309	0.01%
2022/11/21	0.1	27.40	0	0.00	27.35	0.1	9,523	0.00%
2022/11/16	10	27.45	0	0.00	27.70	10	9,458	0.11%
2022/11/15	11	27.38	0	0.00	27.55	11	9,377	0.12%
2022/11/04	1	25.70	0	0.00	25.35	1	8,804	0.01%
2022/10/31	1	25.90	0	0.00	26.05	1	9,028	0.01%
2022/10/27	4	26.05	1	26.00	26.00	3	9,140	0.03%
2022/10/18	1	26.25	0	0.00	26.20	1	8,926	0.01%
2022/10/11	0	0.00	1	26.65	26.30	-1	8,716	-0.01%
2022/09/26	1	26.95	0	0.00	26.95	1	9,479	0.01%
2022/09/23	3	27.35	0	0.00	27.25	3	9,602	0.03%
2022/09/16	2	27.05	0	0.00	27.35	2	9,314	0.02%
2022/09/08	0.1	27.15	0.8	27.30	27.20	-0.7	9,338	-0.01%
2022/09/07	1	26.70	0	0.00	26.75	1	9,324	0.01%
2022/09/01	1	27.40	0	0.00	27.45	1	9,245	0.01%
2022/08/29	0	0.00	30	27.40	27.35	-30	9,085	-0.33%
2022/08/26	1	28.00	0	0.00	28.05	1	9,017	0.01%
2022/08/23	0	0.00	10	28.08	28.15	-10	9,089	-0.11%
2022/08/19	0	0.00	10	28.45	28.50	-10	9,069	-0.11%
2022/08/17	0	0.00	3	28.30	28.35	-3	9,096	-0.03%
2022/08/16	0	0.00	1.2	27.96	28.20	-1.2	9,090	-0.01%
2022/08/12	0	0.00	1	28.65	28.65	-1	8,959	-0.01%
2022/08/11	0	0.00	2	28.15	28.40	-2	8,965	-0.02%
2022/08/09	0	0.00	2	27.65	28.00	-2	8,789	-0.02%
2022/08/05	0	0.00	1	27.00	27.35	-1	8,636	-0.01%
2022/08/04	0	0.00	1	26.75	26.70	-1	8,585	-0.01%
2022/08/02	1	26.00	0	0.00	26.40	1	8,779	0.01%
2022/08/01	0	0.00	1	26.30	26.30	-1	9,017	-0.01%
2022/07/29	1	26.40	0	0.00	26.50	1	9,047	0.01%
2022/07/28	0	0.00	1	26.00	26.35	-1	9,031	-0.01%
2022/07/26	0	0.00	5	25.35	25.40	-5	8,980	-0.06%
2022/07/25	0	0.00	4	25.05	25.20	-4	9,026	-0.04%
2022/07/15	3	24.25	0	0.00	24.45	3	9,614	0.03%
2022/07/12	2	24.15	0	0.00	23.95	2	9,525	0.02%
2022/07/06	10	23.58	0	0.00	23.40	10	9,172	0.11%
2022/07/05	3	26.02	0	0.00	26.25	3	8,734	0.03%
2022/06/15	0	0.00	1	28.90	28.90	-1	8,172	-0.01%
2022/06/09	0	0.00	2	28.80	28.75	-2	8,437	-0.02%
2022/06/01	0	0.00	2	28.70	28.60	-2	9,181	-0.02%
2022/05/24	3	27.37	0	0.00	27.30	3	15,680	0.02%
2022/05/23	0	0.00	1	27.75	27.60	-1	16,041	-0.01%
2022/05/13	0	0.00	15	27.10	27.15	-15	17,090	-0.09%
2022/05/09	11	27.69	0.5	27.90	27.70	10.5	18,037	0.06%
2022/05/03	0	0.00	2	28.50	28.65	-2	18,862	-0.01%
2022/04/28	10	28.24	0	0.00	28.40	10	19,548	0.05%
2022/04/27	3	28.33	0	0.00	28.25	3	20,025	0.01%
2022/04/26	5	28.85	0	0.00	28.85	5	20,920	0.02%
2022/04/25	2	28.63	0	0.00	28.60	2	20,981	0.01%
2022/04/18	1	29.35	0	0.00	29.35	1	21,638	0.00%
2022/04/15	2	29.40	0	0.00	29.40	2	21,712	0.01%
2022/04/08	10	29.35	2	29.20	29.15	8	21,735	0.04%
2022/04/06	0	0.00	2	29.85	29.80	-2	21,532	-0.01%
2022/03/29	0	0.00	0.5	29.85	29.80	-0.5	21,425	0.00%
2022/03/24	19	29.72	0	0.00	29.70	19	21,579	0.09%
2022/03/22	0	0.00	5	30.05	30.00	-5	21,462	-0.02%
2022/03/17	20	29.55	0	0.00	29.60	20	21,161	0.09%
2022/03/04	11	29.35	0	0.00	29.50	11	20,859	0.05%
2022/02/25	1	29.50	5	29.15	29.40	-4	19,738	-0.02%
2022/02/24	5	29.22	0	0.00	29.25	5	15,179	0.03%
2022/02/23	7	30.04	0	0.00	30.00	7	14,379	0.05%
2022/02/21	32	30.15	0	0.00	30.30	32	13,822	0.23%
2022/02/18	2	30.48	15	30.52	30.30	-13	13,645	-0.10%
2022/02/17	0	0.00	1	30.50	30.60	-1	13,443	-0.01%
2022/02/16	0	0.00	1	30.50	30.40	-1	13,387	-0.01%
2022/02/14	14	30.42	0	0.00	30.30	14	12,885	0.11%
2022/02/11	0	0.00	7	30.80	31.00	-7	12,731	-0.05%
2022/02/10	24	30.65	0	0.00	30.80	24	12,609	0.19%
2022/02/09	12	31.74	0	0.00	32.00	12	12,229	0.10%
2022/02/08	24	31.76	1	32.00	32.00	23	12,001	0.19%
2022/02/07	6	31.35	0	0.00	31.60	6	11,987	0.05%
2022/01/21	0	0.00	2	31.10	31.25	-2	10,801	-0.02%
2022/01/20	10	31.00	12	31.27	31.50	-2	10,475	-0.02%
2022/01/19	37	30.43	11	31.09	30.95	26	9,896	0.26%
2022/01/18	7	30.02	0	0.00	30.00	7	8,844	0.08%
2022/01/17	0	0.00	2	30.13	30.15	-2	8,720	-0.02%
2022/01/14	0	0.00	10	29.85	29.85	-10	8,630	-0.12%
2022/01/13	12	29.58	11	30.00	30.00	1	8,751	0.01%
2022/01/11	10	29.15	1	29.35	29.35	9	8,401	0.11%
2022/01/06	1	29.00	0	0.00	28.95	1	8,183	0.01%
2022/01/03	1	29.05	0	0.00	29.00	1	8,450	0.01%
2021/12/16	4	28.90	0	0.00	29.05	4	8,842	0.05%
2021/12/13	3	29.10	0	0.00	29.00	3	9,093	0.03%
2021/12/10	0	0.00	6	29.20	29.25	-6	9,183	-0.07%
2021/12/08	2	29.15	0	0.00	29.20	2	9,224	0.02%
2021/12/03	5	29.15	0	0.00	29.15	5	9,194	0.05%
2021/12/02	0	0.00	4	29.14	29.15	-4	9,150	-0.04%
2021/12/01	4	29.13	0	0.00	29.30	4	9,177	0.04%
2021/11/30	1	28.60	2	29.80	28.60	-1	9,029	-0.01%
2021/11/25	0	0.00	4	29.58	29.65	-4	8,556	-0.05%
2021/11/22	1	29.40	0	0.00	29.40	1	8,569	0.01%
2021/11/19	6	29.15	1	29.05	29.20	5	8,606	0.06%
2021/11/16	0	0.00	3	29.00	29.05	-3	8,713	-0.03%
2021/11/08	7	28.41	1	28.40	28.45	6	9,288	0.06%
2021/11/04	0	0.00	55	29.70	29.80	-55	9,214	-0.60%
2021/11/01	0	0.00	1	28.85	29.10	-1	9,537	-0.01%
2021/10/29	1	29.05	0	0.00	29.20	1	9,619	0.01%
2021/10/27	1	29.35	0	0.00	29.35	1	9,985	0.01%
2021/10/22	0	0.00	2	29.20	29.25	-2	10,483	-0.02%
2021/10/21	1	29.10	0	0.00	29.10	1	10,481	0.01%
2021/10/20	0	0.00	1	28.80	28.90	-1	10,426	-0.01%
2021/10/19	1	28.50	0	0.00	28.50	1	10,454	0.01%
2021/10/14	0	0.00	1	28.50	28.40	-1	12,692	-0.01%
2021/10/13	2	28.75	7	28.74	28.70	-5	12,980	-0.04%
2021/10/12	1	28.50	0	0.00	28.70	1	13,135	0.01%
2021/10/07	0	0.00	1	28.40	28.35	-1	13,279	-0.01%
2021/10/05	2	27.15	0	0.00	27.40	2	13,192	0.02%
2021/09/29	1	27.25	0	0.00	27.25	1	13,541	0.01%
2021/09/22	5	27.33	0	0.00	27.40	5	14,101	0.04%
2021/09/17	2	27.70	0	0.00	27.70	2	14,159	0.01%
2021/09/16	0	0.00	10	27.90	27.70	-10	14,152	-0.07%
2021/09/15	50	27.50	0	0.00	27.75	50	14,166	0.35%
2021/09/13	2	27.03	0	0.00	27.05	2	14,016	0.01%
2021/09/10	0	0.00	10	27.20	27.15	-10	14,056	-0.07%
2021/09/09	3	27.10	0	0.00	27.10	3	14,211	0.02%
2021/09/08	2	27.10	0	0.00	27.20	2	14,292	0.01%
2021/09/07	2	27.40	2	27.40	27.45	0	14,376	0.00%
2021/09/06	2	27.60	1	27.70	27.55	1	14,502	0.01%
2021/08/31	10	27.50	2	27.45	27.40	8	14,874	0.05%
2021/08/30	1	27.50	0	0.00	27.65	1	14,854	0.01%
2021/08/26	2	27.35	1	27.40	27.35	1	14,962	0.01%
2021/08/24	2	27.55	0	0.00	27.60	2	15,225	0.01%
2021/08/20	2	26.88	0	0.00	26.90	2	15,435	0.01%
2021/08/16	3	26.83	0	0.00	26.70	3	16,316	0.02%
2021/08/13	10	27.05	0	0.00	27.15	10	16,292	0.06%
2021/08/12	1	27.25	0	0.00	27.35	1	16,283	0.01%
2021/08/11	1	27.20	0	0.00	27.20	1	16,355	0.01%
2021/08/06	2	27.38	1	27.60	27.70	1	16,679	0.01%
2021/08/05	1	27.10	0	0.00	27.10	1	16,561	0.01%
2021/08/03	2	27.25	0	0.00	27.40	2	17,018	0.01%
2021/08/02	2	27.50	0	0.00	27.60	2	17,057	0.01%
2021/07/30	5	27.90	0	0.00	27.75	5	16,996	0.03%
2021/07/27	1	28.15	0	0.00	28.15	1	17,297	0.01%
2021/07/23	0	0.00	22	28.10	28.10	-22	17,588	-0.13%
2021/07/22	0	0.00	2	28.30	28.20	-2	17,556	-0.01%
2021/07/21	11	28.23	2	28.05	28.05	9	17,414	0.05%
2021/07/20	4	31.26	3	31.20	31.20	1	16,072	0.01%
2021/07/19	0	0.00	6	31.61	31.65	-6	15,731	-0.04%
2021/07/16	4	31.78	0	0.00	31.75	4	15,823	0.03%
2021/07/15	0	0.00	2	32.40	31.95	-2	15,840	-0.01%
2021/07/14	0	0.00	2	32.33	32.10	-2	15,771	-0.01%
2021/07/13	5	32.57	40	32.56	32.20	-35	15,830	-0.22%
2021/07/12	1	32.65	5	32.68	32.65	-4	15,761	-0.03%
2021/07/09	0	0.00	0	32.70	32.70	0	15,802	0.00%
2021/07/08	0	0.00	0.1	32.80	32.80	-0.1	16,007	0.00%
2021/07/07	0	0.00	2	32.80	32.75	-2	16,035	-0.01%
2021/07/06	2	32.60	0	0.00	32.70	2	16,221	0.01%
2021/07/05	1	32.60	0	0.00	32.55	1	16,263	0.01%
2021/07/02	3	32.35	6.2	32.31	32.35	-3.2	16,203	-0.02%
2021/06/30	30	31.00	0	0.00	31.00	30	16,096	0.19%
2021/06/24	0	0.00	1	30.50	30.40	-1	16,354	-0.01%
2021/06/22	10	30.40	0	0.00	30.40	10	16,918	0.06%
2021/06/21	20	30.50	0	0.00	30.30	20	17,834	0.11%
2021/06/08	1	30.65	0	0.00	30.65	1	19,762	0.01%
2021/06/07	0	0.00	1	30.55	30.55	-1	19,818	-0.01%
2021/06/02	1	31.30	0	0.00	31.35	1	19,923	0.01%
2021/06/01	0	0.00	3	31.15	31.40	-3	19,887	-0.02%
2021/05/31	0	0.00	1	30.45	30.75	-1	19,846	-0.01%
2021/05/27	0	0.00	0.1	29.70	29.55	-0.1	19,905	0.00%
2021/05/26	0	0.00	2	29.90	29.70	-2	19,518	-0.01%
2021/05/24	0	0.00	1	29.00	29.30	-1	19,634	-0.01%
2021/05/21	1	29.05	0	0.00	29.10	1	19,682	0.01%
2021/05/18	3	28.63	0	0.00	28.70	3	19,648	0.02%
2021/05/17	2	28.23	0	0.00	27.90	2	19,605	0.01%
2021/05/14	2	29.68	0	0.00	29.55	2	19,375	0.01%
2021/05/13	8	29.76	0	0.00	29.70	8	19,318	0.04%
2021/05/12	2	30.10	2	29.60	30.00	0	19,135	0.00%
2021/05/10	3	30.80	0	0.00	31.20	3	18,683	0.02%
2021/05/06	1	30.70	0	0.00	30.75	1	19,568	0.01%
2021/05/05	2	30.85	2	30.95	30.80	0	20,029	0.00%
2021/05/04	6	31.10	15	31.03	31.15	-9	19,961	-0.05%
2021/05/03	6	31.80	1.8	31.77	31.65	4.2	19,780	0.02%
2021/04/29	1	32.60	0.3	32.60	32.70	0.7	19,586	0.00%
2021/04/28	1	32.65	0	0.00	32.70	1	19,594	0.01%
2021/04/27	3	32.68	0	0.00	32.60	3	19,730	0.02%
2021/04/26	2	32.70	0	0.00	32.80	2	19,659	0.01%
2021/04/23	2	32.23	32	32.26	32.45	-30	19,574	-0.15%
2021/04/22	15	32.63	0	0.00	32.55	15	19,688	0.08%
2021/04/21	10	33.10	0	0.00	33.00	10	19,681	0.05%
2021/04/20	2	33.00	10	33.05	33.10	-8	19,604	-0.04%
2021/04/19	30	33.10	0	0.00	33.05	30	19,556	0.15%
2021/04/16	0	0.00	0.2	32.95	32.95	-0.2	19,469	0.00%
2021/04/15	0	0.00	25	32.76	32.85	-25	19,541	-0.13%
2021/04/14	6	32.82	2	32.85	33.00	4	19,450	0.02%
2021/04/13	1	33.20	0	0.00	33.15	1	19,250	0.01%
2021/04/12	17	33.52	5	33.49	33.40	12	19,191	0.06%
2021/04/09	12	33.68	20	33.75	33.70	-8	19,040	-0.04%
2021/04/07	13	33.48	0	0.00	33.45	13	18,819	0.07%
2021/04/06	5	33.50	1	33.45	33.40	4	18,656	0.02%
2021/04/01	0	0.00	2	33.40	33.40	-2	18,698	-0.01%
2021/03/31	0	0.00	10	33.75	33.50	-10	18,637	-0.05%
2021/03/30	0	0.00	20	33.66	33.85	-20	18,519	-0.11%
2021/03/29	27	33.45	3	33.50	33.55	24	18,451	0.13%
2021/03/26	5	33.35	2	33.40	33.45	3	18,397	0.02%
2021/03/25	6	33.32	10	33.29	33.20	-4	18,661	-0.02%
2021/03/24	30	33.89	1	33.85	33.75	29	18,375	0.16%
2021/03/23	1	33.90	5	34.33	34.75	-4	17,678	-0.02%
2021/03/22	12	34.16	20	34.26	34.35	-8	17,445	-0.05%
2021/03/19	15	34.13	2	34.25	33.85	13	17,615	0.07%
2021/03/18	4	33.74	4.3	33.74	33.85	-0.3	17,268	0.00%
2021/03/17	0	0.00	4	32.55	32.65	-4	16,685	-0.02%
2021/03/16	0	0.00	3	32.55	32.60	-3	16,767	-0.02%
2021/03/12	3	32.35	0	0.00	32.40	3	16,874	0.02%
2021/03/11	3	32.30	6	32.23	32.25	-3	16,894	-0.02%
2021/03/10	1	32.25	0	0.00	32.10	1	16,992	0.01%
2021/03/09	0	0.00	7	31.84	32.00	-7	17,174	-0.04%
2021/03/08	5	31.73	0.9	31.75	31.80	4.1	17,336	0.02%
2021/03/02	10	32.10	0	0.00	31.35	10	17,826	0.06%
2021/02/26	0	0.00	10	31.40	32.00	-10	17,634	-0.06%
2021/02/25	5	31.65	0	0.00	31.70	5	17,263	0.03%
2021/02/24	0	0.00	1	32.00	31.90	-1	17,199	-0.01%
2021/02/23	0	0.00	1	31.55	31.80	-1	17,047	-0.01%
2021/02/22	0	0.00	3	31.40	31.30	-3	16,982	-0.02%
2021/02/18	1	30.80	0	0.00	30.80	1	17,007	0.01%
2021/02/05	5	30.75	0	0.00	30.80	5	17,294	0.03%
2021/02/04	5	30.99	0	0.00	30.75	5	17,281	0.03%
2021/02/03	5	31.15	0.7	31.05	31.10	4.3	17,275	0.02%
2021/02/02	20	31.40	0	0.00	31.15	20	17,264	0.12%
2021/02/01	3	31.00	0	0.00	31.10	3	17,212	0.02%
2021/01/29	6	31.87	0	0.00	31.25	6	17,075	0.04%
2021/01/28	11	32.56	5	32.75	32.70	6	16,547	0.04%
2021/01/27	7	32.16	20	32.26	32.35	-13	15,969	-0.08%
2021/01/26	0	0.00	10	31.25	30.85	-10	15,400	-0.06%
2021/01/25	0	0.00	2	31.20	31.20	-2	15,324	-0.01%
2021/01/21	1	29.90	0	0.00	29.90	1	15,053	0.01%
2021/01/20	1	30.15	6	30.05	30.00	-5	15,065	-0.03%
2021/01/19	10	30.95	2	30.90	30.75	8	14,868	0.05%
2021/01/14	4	31.60	16	31.54	31.65	-12	14,880	-0.08%
2021/01/08	0	0.00	3.1	30.80	31.00	-3.1	14,310	-0.02%
2021/01/06	5	30.45	0	0.00	30.35	5	14,332	0.03%
2021/01/04	13	30.84	3.1	30.80	30.80	9.9	14,338	0.07%
2020/12/30	3	30.95	4	31.14	31.15	-1	14,284	-0.01%
2020/12/28	0	0.00	6	31.10	31.05	-6	14,242	-0.04%
2020/12/24	2	30.35	0	30.50	30.65	2	14,304	0.01%
2020/12/23	3	30.00	0	0.00	30.00	3	14,316	0.02%
2020/12/21	0.3	30.00	0	0.00	30.05	0.3	14,500	0.00%
2020/12/17	0	0.00	5	30.35	30.40	-5	14,367	-0.03%
2020/12/16	1.5	30.80	0	0.00	31.05	1.5	14,155	0.01%
2020/12/15	27	30.31	48	30.09	30.05	-21	14,004	-0.15%
2020/12/14	20	30.80	20	31.20	31.05	0	13,637	0.00%
2020/12/11	0	0.00	10	31.45	31.60	-10	13,407	-0.07%
2020/12/10	5	31.70	0	0.00	31.65	5	13,431	0.04%
2020/12/09	11	32.15	2	32.23	32.15	9	13,358	0.07%
2020/12/08	1	31.70	0.3	31.80	31.80	0.7	13,298	0.01%
2020/12/07	21	31.60	0	0.00	31.55	21	13,328	0.16%
2020/12/04	3	31.20	0	0.00	31.30	3	13,346	0.02%
2020/12/03	4	31.14	0	0.00	31.30	4	13,311	0.03%
2020/12/02	11	30.83	0	0.00	31.45	11	13,065	0.08%
2020/12/01	2	30.80	0	0.00	30.65	2	12,992	0.02%
2020/11/30	2	31.15	5	30.95	29.85	-3	12,941	-0.02%
2020/11/27	15	30.65	41	30.61	30.95	-26	12,362	-0.21%
2020/11/26	0	0.00	19	30.21	30.30	-19	12,214	-0.16%
2020/11/25	0	0.00	10	30.05	30.05	-10	12,470	-0.08%
2020/11/24	0	0.00	20	30.40	30.25	-20	12,502	-0.16%
2020/11/23	35	30.16	0.1	30.10	30.10	34.9	12,574	0.28%
2020/11/20	0	0.00	2	30.10	30.05	-2	12,639	-0.02%
2020/11/18	4	30.10	2	30.15	30.15	2	13,270	0.02%
2020/11/16	20	30.13	2	30.30	30.40	18	13,666	0.13%
2020/11/13	2	30.25	1	30.00	30.30	1	13,937	0.01%
2020/11/12	2	29.05	0	0.00	29.20	2	13,711	0.01%
2020/11/10	30	29.40	0	0.00	29.15	30	13,896	0.22%
2020/11/09	0	0.00	2	29.40	29.50	-2	14,204	-0.01%
2020/11/05	0	0.00	15	29.30	29.10	-15	14,507	-0.10%
2020/11/04	0	0.00	1	29.05	29.00	-1	14,677	-0.01%
2020/11/02	1	28.40	0	0.00	28.35	1	14,923	0.01%
2020/10/29	8	28.68	0	0.00	28.70	8	15,516	0.05%
2020/10/27	5	29.05	0	0.00	29.00	5	15,788	0.03%
2020/10/26	3	29.40	0	0.00	29.30	3	15,965	0.02%
2020/10/23	6	28.84	0	0.00	28.85	6	15,965	0.04%
2020/10/21	8	28.84	3	28.55	28.55	5	16,129	0.03%
2020/10/20	3	28.80	3	28.95	28.95	0	16,591	0.00%
2020/10/19	3	28.80	3	28.80	28.80	0	17,134	0.00%
2020/10/16	1	28.95	0	0.00	28.80	1	17,377	0.01%
2020/10/15	0	0.00	3	29.10	29.10	-3	17,940	-0.02%
2020/10/13	4	28.80	3	28.60	28.70	1	19,194	0.01%
2020/10/12	8	28.95	1	28.90	28.85	7	19,999	0.04%
2020/10/08	3	29.60	3	29.70	29.70	0	20,058	0.00%
2020/10/07	4	29.35	3	29.35	29.35	1	20,337	0.00%
2020/10/06	3	29.75	3	29.75	29.75	0	20,617	0.00%
2020/09/30	0	0.00	1	30.15	29.80	-1	21,182	0.00%
2020/09/25	2.7	28.97	2	28.90	29.15	0.7	23,163	0.00%
2020/09/24	9	29.10	0	0.00	28.85	9	23,278	0.04%
2020/09/21	1	29.55	0	0.00	29.50	1	23,384	0.00%
2020/09/18	3	29.75	3	29.85	29.85	0	23,772	0.00%
2020/09/17	1	29.65	0	0.00	29.65	1	24,067	0.00%
2020/09/16	6	30.33	3.1	30.10	30.10	2.9	24,572	0.01%
2020/09/14	1	29.85	0	0.00	30.10	1	25,480	0.00%
2020/09/11	3	29.60	8	29.61	29.90	-5	26,124	-0.02%
2020/09/10	2	29.80	0	0.00	29.80	2	26,381	0.01%
2020/09/09	1	30.15	1	30.10	30.45	0	26,211	0.00%
2020/09/08	5	30.75	0	0.00	30.70	5	26,220	0.02%
2020/09/04	1	30.80	0	0.00	31.75	1	26,490	0.00%
2020/09/03	3	31.78	1	32.40	31.70	2	26,531	0.01%
2020/09/02	1	32.00	0	0.00	32.25	1	26,768	0.00%
2020/09/01	0	0.00	1	32.60	32.35	-1	26,957	0.00%
2020/08/28	1	32.60	3	32.65	32.60	-2	26,817	-0.01%
2020/08/27	1	33.10	0	0.00	33.15	1	26,914	0.00%
2020/08/25	2	33.25	0	0.00	34.00	2	26,848	0.01%
2020/08/24	2	31.93	1	32.70	32.60	1	26,739	0.00%
2020/08/20	1	31.20	3	30.90	30.90	-2	26,599	-0.01%
2020/08/19	2	32.90	1	32.40	32.40	1	26,146	0.00%
2020/08/18	2	34.08	2	34.25	33.90	0	25,677	0.00%
2020/08/17	15.2	34.50	0	0.00	34.50	15.2	25,642	0.06%
2020/08/14	3	34.97	0	0.00	34.75	3	25,563	0.01%
2020/08/13	4	35.10	5	35.10	34.85	-1	25,531	0.00%
2020/08/11	0	0.00	1	33.80	34.00	-1	25,355	0.00%
2020/08/10	1	34.20	0	0.00	34.50	1	25,399	0.00%
2020/08/07	3	35.25	8	34.87	34.90	-5	25,411	-0.02%
2020/08/06	4	35.08	3	34.95	34.95	1	25,295	0.00%
2020/08/05	2	35.35	6	35.23	34.90	-4	25,235	-0.02%
2020/08/04	4	34.21	7	35.00	35.00	-3	24,978	-0.01%
2020/08/03	5.2	34.37	5	33.86	33.85	0.2	24,798	0.00%
2020/07/31	2	34.48	2	34.43	34.50	0	24,671	0.00%
2020/07/30	1	34.60	1.3	34.54	34.60	-0.3	24,446	0.00%
2020/07/28	5	33.30	15	33.45	33.25	-10	24,304	-0.04%
2020/07/27	4	34.04	3	33.25	33.25	1	24,479	0.00%
2020/07/24	7	34.56	0	34.15	34.10	7	24,440	0.03%
2020/07/23	2	35.38	7.1	35.55	35.60	-5.1	23,976	-0.02%
2020/07/22	3	34.15	3	34.23	34.25	0	23,476	0.00%
2020/07/21	8	33.74	7	34.26	33.90	1	23,295	0.00%
2020/07/20	18	32.94	2	33.00	32.95	16	22,719	0.07%
2020/07/17	0	0.00	4	35.79	35.80	-4	21,717	-0.02%
2020/07/16	7	35.09	4	35.96	36.00	3	21,458	0.01%
2020/07/15	0	0.00	1	34.50	34.05	-1	20,700	0.00%
2020/07/14	3	33.60	3	34.10	34.10	0	20,543	0.00%
2020/07/13	1	33.90	4	34.15	34.20	-3	20,361	-0.01%
2020/07/10	7	33.42	3	32.55	32.55	4	20,175	0.02%
2020/07/09	3	33.80	20	33.80	33.40	-17	20,251	-0.08%
2020/07/08	15	33.10	15.5	33.84	33.45	-0.5	19,957	0.00%
2020/07/07	10	35.78	2	35.63	34.50	8	19,252	0.04%
2020/07/06	6	37.98	48	38.30	38.65	-42	18,297	-0.23%
2020/07/03	0	0.00	2	37.30	37.20	-2	17,841	-0.01%
2020/07/02	7	36.76	2	36.60	37.15	5	17,796	0.03%
2020/07/01	2	37.00	38	36.18	36.80	-36	17,701	-0.20%
2020/06/30	30	35.80	0	0.00	35.80	30	17,522	0.17%
2020/06/29	0	0.00	5.1	35.21	35.65	-5.1	17,474	-0.03%
2020/06/24	1	36.20	5	36.00	35.65	-4	17,243	-0.02%
2020/06/23	0	0.00	6	35.63	36.00	-6	17,191	-0.03%
2020/06/22	10	34.75	15	35.07	34.80	-5	17,223	-0.03%
2020/06/19	10	34.95	8	34.65	34.65	2	16,876	0.01%
2020/06/18	2	33.90	6	33.54	34.00	-4	16,268	-0.02%
2020/06/17	3	32.10	4	32.04	32.25	-1	15,614	-0.01%
2020/06/16	2	31.15	0	0.00	31.45	2	15,581	0.01%
2020/06/15	1	31.35	0	0.00	31.10	1	15,850	0.01%
2020/06/12	4	30.54	35	29.89	30.70	-31	15,963	-0.19%
2020/06/11	4	31.15	0	0.00	30.65	4	16,131	0.02%
2020/06/10	1	31.50	2	31.30	31.45	-1	16,046	-0.01%
2020/06/09	0	0.00	2.5	31.22	31.15	-2.5	16,115	-0.02%
2020/06/08	0	0.00	1	30.30	30.45	-1	16,095	-0.01%
2020/06/05	0	0.00	1	29.90	29.80	-1	15,920	-0.01%
2020/06/04	7	29.80	7	29.84	29.85	0	15,885	0.00%
2020/06/03	0	0.00	7	29.42	29.55	-7	15,994	-0.04%
2020/06/02	5	29.00	1	29.15	29.15	4	15,975	0.03%
2020/06/01	5	28.50	1	28.95	29.00	4	15,911	0.03%
2020/05/28	0	0.00	2	28.45	28.50	-2	15,593	-0.01%
2020/05/22	1	28.10	0	0.00	28.40	1	15,642	0.01%
2020/05/21	0	0.00	1	28.45	28.35	-1	15,516	-0.01%
2020/05/20	9	28.41	0	0.00	28.15	9	15,471	0.06%
2020/05/19	0	0.00	1	28.20	28.30	-1	15,304	-0.01%
2020/05/15	1	28.20	0	0.00	28.10	1	14,963	0.01%
2020/05/14	0	0.00	40	27.95	27.95	-40	14,826	-0.27%
2020/05/13	42	27.41	0	0.00	27.55	42	14,627	0.29%
2020/05/11	0	0.00	1	27.90	27.80	-1	14,438	-0.01%
2020/05/06	0	0.00	1	27.70	27.80	-1	14,116	-0.01%
2020/05/05	0	0.00	1	28.00	27.75	-1	14,084	-0.01%
2020/04/29	0	0.00	1	27.10	27.70	-1	13,812	-0.01%
2020/04/27	0	0.00	5	26.35	26.50	-5	14,075	-0.04%
2020/04/22	1	25.45	0	0.00	25.55	1	14,082	0.01%
2020/04/20	1	26.00	0	0.00	26.00	1	14,000	0.01%
2020/04/17	5	26.10	2	26.65	26.05	3	13,943	0.02%
2020/04/16	2	26.10	0	0.00	26.20	2	13,857	0.01%
2020/04/14	1	26.60	1	27.00	26.70	0	13,667	0.00%
2020/04/13	0	0.00	1	25.40	25.65	-1	13,389	-0.01%
2020/04/07	1	25.30	0	0.00	25.20	1	13,319	0.01%
2020/04/06	0	0.00	1	25.25	25.15	-1	13,189	-0.01%
2020/03/31	0	0.00	4	24.18	24.50	-4	12,762	-0.03%
2020/03/30	2	23.90	0	0.00	23.85	2	12,531	0.02%
2020/03/26	0	0.00	1	24.10	24.00	-1	12,097	-0.01%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	0	0.00	2	21.08	21.10	-2	11,524	-0.02%
2020/03/19	1	19.20	0	0.00	18.65	1	11,212	0.01%
2020/03/16	0	0.00	8	22.35	22.15	-8	10,897	-0.07%
2020/03/13	5	22.10	0	0.00	23.00	5	10,808	0.05%
2020/03/12	1	24.10	0	0.00	23.65	1	10,546	0.01%
2020/03/09	4	25.49	0	0.00	25.30	4	10,423	0.04%
2020/03/06	1	26.55	0	0.00	26.25	1	10,701	0.01%
2020/02/27	0	0.00	2	27.50	27.05	-2	10,841	-0.02%
2020/02/25	2	27.13	0	0.00	27.25	2	10,791	0.02%
2020/02/24	2	27.45	0	0.00	27.45	2	10,898	0.02%
2020/02/21	1	27.80	0	0.00	27.90	1	10,999	0.01%
2020/02/19	5	28.30	7	28.09	28.10	-2	11,376	-0.02%
2020/02/17	2	27.85	0	0.00	27.60	2	12,063	0.02%
2020/02/07	0	0.00	3	28.15	28.25	-3	13,396	-0.02%
2020/02/04	3	27.05	1	27.75	28.00	2	13,873	0.01%
2020/02/03	2	26.63	0	0.00	27.00	2	14,180	0.01%
2020/01/31	1	27.55	5	27.50	27.25	-4	14,150	-0.03%
2020/01/30	5	27.26	8	27.18	27.20	-3	14,227	-0.02%
2020/01/10	0	0.00	4	28.70	28.75	-4	14,387	-0.03%
2020/01/08	2	28.20	0	0.00	28.10	2	14,552	0.01%
2019/12/31	3	28.33	0	0.00	28.35	3	14,712	0.02%
2019/12/30	3	28.72	0	0.00	28.60	3	14,838	0.02%
2019/12/26	2	28.90	0	0.00	28.90	2	14,936	0.01%
2019/12/25	0	0.00	2	29.10	29.10	-2	15,064	-0.01%
2019/12/17	0	0.00	11.7	29.65	29.80	-11.7	16,488	-0.07%
2019/12/16	0	0.00	0.5	29.25	29.30	-0.5	16,446	0.00%
2019/12/13	0	0.00	0.2	29.70	29.85	-0.2	16,464	0.00%
2019/12/09	0	0.00	30	29.20	29.20	-30	16,067	-0.19%
2019/12/05	4	29.01	14	29.04	29.00	-10	16,010	-0.06%
2019/12/04	9	28.68	0	0.00	29.00	9	16,134	0.06%
2019/12/03	12	28.78	12.1	28.56	28.90	-0.1	16,043	0.00%
2019/12/02	5	27.58	0	0.00	27.80	5	15,582	0.03%
2019/11/29	1	27.85	12	27.79	27.70	-11	15,501	-0.07%
2019/11/28	1	28.70	1	28.65	28.55	0	15,398	0.00%
2019/11/27	2	28.60	0	0.00	29.00	2	15,720	0.01%
2019/11/25	2	28.80	0	0.00	28.95	2	15,329	0.01%
2019/11/22	0	0.00	5	29.20	29.20	-5	15,395	-0.03%
2019/11/21	2	28.95	0	0.00	29.10	2	15,428	0.01%
2019/11/20	0	0.00	2	29.40	29.40	-2	15,357	-0.01%
2019/11/19	2	29.15	0	29.10	29.25	2	15,375	0.01%
2019/11/15	1	28.80	2	28.93	28.65	-1	15,348	-0.01%
2019/11/14	0	0.00	7	28.43	28.45	-7	14,816	-0.05%
2019/11/08	0	0.00	6	28.33	28.35	-6	14,454	-0.04%
2019/11/06	2	27.05	0	0.00	27.25	2	13,955	0.01%
2019/10/31	0	0.00	11	28.00	27.95	-11	13,405	-0.08%
2019/10/29	2	27.50	3	27.65	27.40	-1	13,054	-0.01%
2019/10/28	0	0.00	2	27.95	27.80	-2	12,961	-0.02%
2019/10/25	0	0.00	10.3	27.35	27.50	-10.3	12,842	-0.08%
2019/10/24	0	0.00	1.1	27.39	27.35	-1.1	12,854	-0.01%
2019/10/22	0	0.00	15	26.95	26.85	-15	12,684	-0.12%
2019/10/18	2	26.40	2.1	26.49	26.35	-0.1	13,179	0.00%
2019/10/16	0	0.00	1	26.35	26.50	-1	13,844	-0.01%
2019/10/15	0	0.00	1	26.35	26.20	-1	13,844	-0.01%
2019/10/14	0	0.00	1	26.25	26.30	-1	13,859	-0.01%
2019/10/01	0	0.00	5	25.65	25.70	-5	13,533	-0.04%
2019/09/25	5	25.90	0	0.00	26.20	5	13,181	0.04%
2019/09/24	14	26.21	5	26.20	26.10	9	13,081	0.07%
2019/09/19	1	25.15	0	0.00	25.15	1	11,799	0.01%
2019/09/18	0	0.00	5.1	25.10	25.15	-5.1	11,715	-0.04%
2019/09/17	0	0.00	2	25.00	24.90	-2	11,552	-0.02%
2019/09/10	0	0.00	3	25.10	25.10	-3	11,467	-0.03%
2019/09/06	0	0.00	10	25.05	25.00	-10	11,269	-0.09%
2019/09/02	0	0.00	1	24.80	24.80	-1	11,532	-0.01%
2019/08/30	0	0.00	6	24.73	24.90	-6	11,450	-0.05%
2019/08/28	1	24.40	0	0.00	24.35	1	11,218	0.01%
2019/08/22	0	0.00	1	24.50	24.55	-1	11,966	-0.01%
2019/08/20	0	0.00	2	24.20	24.25	-2	11,908	-0.02%
2019/08/19	0	0.00	1	23.70	23.70	-1	11,779	-0.01%
2019/08/13	0	0.00	14	23.04	23.35	-14	11,695	-0.12%
2019/08/06	3	21.97	0	0.00	22.30	3	12,198	0.02%
2019/07/26	1	23.40	0	0.00	23.40	1	12,371	0.01%
2019/07/25	2	23.85	0	0.00	23.85	2	12,380	0.02%
2019/07/24	3	24.25	0	0.00	24.15	3	12,430	0.02%
2019/07/23	0	0.00	1	24.20	24.40	-1	12,412	-0.01%
2019/07/19	1	25.40	22	25.39	25.30	-21	11,735	-0.18%
2019/07/18	0	0.00	1	25.15	25.10	-1	11,203	-0.01%
2019/07/17	0	0.00	15	25.10	25.00	-15	11,151	-0.13%
2019/07/15	2	25.08	1	25.15	25.05	1	11,285	0.01%
2019/07/12	1	25.05	0	0.00	25.05	1	11,573	0.01%
2019/07/11	0	0.00	5	25.00	24.90	-5	11,869	-0.04%
2019/07/10	2	24.60	0	24.70	24.75	2	12,204	0.02%
2019/07/08	0	0.00	5	24.49	24.50	-5	12,482	-0.04%
2019/07/01	2	24.43	0	0.00	24.30	2	14,354	0.01%
2019/06/21	0	0.00	107.5	24.00	23.95	-107.5	18,037	-0.60%	大賣/鉅額交易
2019/06/19	0	0.00	5	24.00	24.05	-5	18,417	-0.03%
2019/06/14	1	23.60	0	0.00	23.75	1	18,554	0.01%
2019/06/13	1	23.80	0	0.00	23.75	1	18,569	0.01%
2019/06/10	12	24.11	8	24.14	24.10	4	18,880	0.02%
2019/06/05	0	0.00	1	22.90	22.95	-1	18,424	-0.01%
2019/06/04	5	22.35	0	0.00	22.45	5	18,383	0.03%
2019/06/03	1	21.90	0	0.00	22.15	1	18,382	0.01%
2019/05/31	1	22.10	0	22.60	22.50	1	18,145	0.01%
2019/05/29	1	23.15	0	0.00	23.10	1	17,420	0.01%
2019/05/28	0	0.00	0.4	23.70	23.80	-0.4	17,369	0.00%
2019/05/27	0	0.00	1	23.20	23.05	-1	17,195	-0.01%
2019/05/24	0	0.00	2	22.95	22.95	-2	17,216	-0.01%
2019/05/21	5	22.90	0	0.00	22.95	5	17,077	0.03%
2019/05/17	1	22.60	10	22.55	22.55	-9	16,891	-0.05%
2019/05/15	4	23.30	0	0.00	23.50	4	16,585	0.02%
2019/05/14	1	23.00	2	23.30	23.20	-1	16,539	-0.01%
2019/05/13	6	23.38	0	0.00	23.05	6	16,265	0.04%
2019/05/10	1	24.80	1	24.45	24.55	0	15,941	0.00%
2019/05/09	0	0.00	5	25.20	24.55	-5	15,889	-0.03%
2019/05/07	0	0.00	2	25.15	25.50	-2	15,905	-0.01%
2019/05/03	10	25.60	0	0.00	25.65	10	16,426	0.06%
2019/05/02	1	25.80	0	0.00	25.55	1	16,404	0.01%
2019/04/30	0	0.00	110	25.23	25.60	-110	16,271	-0.68%	大賣/鉅額交易
2019/04/29	10	25.05	21	25.09	24.95	-11	16,103	-0.07%
2019/04/26	10	25.15	10	25.40	25.25	0	16,098	0.00%
2019/04/25	1	25.30	20	25.28	25.35	-19	16,093	-0.12%
2019/04/24	21	25.16	2	25.25	25.25	19	16,042	0.12%
2019/04/23	20	25.00	10	24.80	25.25	10	16,059	0.06%
2019/04/22	0	0.00	8	25.30	25.15	-8	15,843	-0.05%
2019/04/19	1	25.30	0	0.00	25.35	1	15,637	0.01%
2019/04/18	1	25.95	0	0.00	25.70	1	15,442	0.01%
2019/04/17	0	0.00	3	25.95	25.75	-3	15,131	-0.02%
2019/04/16	0	0.00	13	25.98	26.00	-13	14,747	-0.09%
2019/04/11	0	0.00	4	25.39	25.25	-4	13,960	-0.03%
2019/04/10	0	0.00	6	25.07	25.15	-6	13,627	-0.04%
2019/04/09	2	24.80	0	0.00	24.90	2	13,305	0.02%
2019/04/08	5	25.05	27	25.02	25.10	-22	12,986	-0.17%
2019/04/03	2	24.60	8	24.59	24.60	-6	12,377	-0.05%
2019/04/02	4	24.00	1	24.10	24.15	3	11,849	0.03%
2019/04/01	1	23.85	4	23.90	23.95	-3	11,455	-0.03%
2019/03/29	0.8	23.65	1	24.05	23.70	-0.2	11,079	0.00%
2019/03/28	1	23.75	4	23.70	23.75	-3	10,799	-0.03%
2019/03/27	112	23.77	4.3	23.91	23.75	107.7	10,385	1.04%	大買/鉅額交易
2019/03/26	12	22.90	8	22.73	22.95	4	8,924	0.04%
2019/03/22	0	0.00	1	21.70	21.75	-1	7,552	-0.01%
2019/03/15	0	0.00	8	21.00	20.70	-8	7,122	-0.11%
2019/03/12	5	20.75	0	0.00	20.95	5	6,778	0.07%
2019/03/11	0	0.00	0.3	20.70	20.65	-0.3	6,805	0.00%
2019/03/08	2	20.73	0	0.00	20.65	2	6,954	0.03%
2019/03/07	3	20.97	0	0.00	21.00	3	6,980	0.04%
2019/03/06	3	21.15	0	0.00	21.20	3	6,975	0.04%
2019/03/04	2	21.00	0	0.00	21.25	2	7,118	0.03%
2019/02/20	0	0.00	0	21.20	21.20	0	7,015	0.00%
2019/02/13	3	21.10	2	21.20	21.15	1	7,309	0.01%
2019/02/12	10	21.15	0	0.00	21.10	10	7,220	0.14%
2019/02/11	6	21.21	10	21.25	21.30	-4	7,158	-0.06%
2019/01/29	0	0.00	3	21.00	21.00	-3	7,104	-0.04%
2019/01/28	3	21.30	0	0.00	21.30	3	7,115	0.04%
2019/01/25	0	0.00	8	21.17	21.30	-8	7,064	-0.11%
2019/01/23	6	19.88	0	0.00	20.00	6	6,466	0.09%
2019/01/18	1	20.05	2	20.10	20.10	-1	6,609	-0.02%
2019/01/15	0	0.00	1	19.70	19.70	-1	6,793	-0.01%
2019/01/04	2	18.60	0	0.00	18.75	2	7,115	0.03%
2019/01/02	2	19.20	0	0.00	18.90	2	7,684	0.03%
2018/12/11	1	18.65	0	0.00	18.60	1	9,268	0.01%
2018/12/06	1	19.20	0	0.00	19.00	1	9,480	0.01%
2018/12/03	0	0.00	1	20.10	20.10	-1	9,660	-0.01%
2018/11/27	2	19.35	2	19.40	19.45	0	9,359	0.00%
2018/11/22	0	0.00	0	18.90	18.95	0	9,425	0.00%
2018/11/14	0	0.00	15	18.55	18.55	-15	9,240	-0.16%
2018/11/09	15	18.60	0	0.00	18.65	15	9,244	0.16%
2018/10/22	0	0.00	3	17.40	17.50	-3	10,013	-0.03%
2018/10/19	2	17.55	0	0.00	17.55	2	10,149	0.02%
2018/10/09	1	18.25	0	0.00	18.20	1	10,898	0.01%
2018/10/08	1	18.30	0	0.00	18.25	1	10,918	0.01%
2018/10/05	4	18.71	3	18.90	18.65	1	10,818	0.01%
2018/10/04	0	0.00	21	19.55	19.50	-21	10,568	-0.20%
2018/10/01	1	19.95	0	0.00	19.90	1	10,760	0.01%
2018/09/28	23	20.05	0	0.00	19.90	23	10,955	0.21%
2018/09/26	1	19.90	0	0.00	19.85	1	11,740	0.01%
2018/09/25	1	19.80	0	0.00	19.95	1	11,850	0.01%
2018/09/21	1	19.75	0	19.95	19.85	1	11,892	0.01%
2018/09/18	1	20.05	0	0.00	19.55	1	12,009	0.01%
2018/09/14	1	20.25	0	0.00	20.50	1	11,705	0.01%
2018/09/12	4	20.20	0	0.00	20.20	4	11,603	0.03%
2018/09/11	2	20.55	0	0.00	20.50	2	11,681	0.02%
2018/09/10	2	20.35	0	0.00	20.20	2	11,925	0.02%
2018/09/07	0	0.00	10	21.20	21.20	-10	11,970	-0.08%
2018/09/06	0	0.00	20	21.25	21.35	-20	11,988	-0.17%
2018/09/04	0	0.00	5	21.60	21.60	-5	12,217	-0.04%
2018/08/31	2	21.50	0	0.00	21.75	2	12,387	0.02%
2018/08/30	0.8	21.90	0	0.00	21.70	0.8	12,372	0.01%
2018/08/29	0.8	21.90	0	0.00	21.70	0.8	12,476	0.01%
2018/08/28	2	21.50	0	0.00	21.45	2	12,600	0.02%
2018/08/27	1	21.30	0	0.00	21.35	1	12,847	0.01%
2018/08/24	8	21.31	0	0.00	21.30	8	12,975	0.06%
2018/08/17	0.3	21.40	0	0.00	21.20	0.3	13,924	0.00%
2018/08/15	0	0.00	10	21.65	21.55	-10	14,117	-0.07%
2018/08/14	0	0.00	1	21.65	21.65	-1	14,316	-0.01%
2018/08/09	2	22.40	1	22.35	22.35	1	14,676	0.01%
2018/08/06	2	22.30	0	0.00	22.45	2	15,582	0.01%
2018/08/03	20	22.20	0	0.00	22.30	20	15,806	0.13%
2018/08/02	1	22.15	0	0.00	22.10	1	16,078	0.01%
2018/08/01	8	22.21	1	22.35	22.35	7	16,048	0.04%
2018/07/31	3	23.65	1	23.65	23.65	2	15,791	0.01%
2018/07/30	1	23.45	0	0.00	23.40	1	15,655	0.01%
2018/07/27	2	23.35	0	0.00	23.35	2	15,678	0.01%
2018/07/25	12	23.14	0	0.00	23.05	12	15,648	0.08%
2018/07/24	13	23.05	0	0.00	23.20	13	15,722	0.08%
2018/07/23	1	23.00	0	0.00	22.90	1	15,822	0.01%
2018/07/20	10	23.45	0	0.00	23.25	10	15,862	0.06%
2018/07/17	11	22.95	16	23.67	23.80	-5	15,644	-0.03%
2018/07/11	5	21.70	0	0.00	21.80	5	15,255	0.03%
2018/07/09	7	21.83	0	0.00	21.80	7	15,391	0.05%
2018/07/05	11	21.70	110	21.82	21.70	-99	15,376	-0.64%	大賣/
2018/07/04	3	22.10	0	0.00	22.20	3	14,874	0.02%
2018/07/02	100	22.40	0	0.00	22.40	100	15,382	0.65%
2018/06/29	0	0.00	1	22.60	22.65	-1	15,496	-0.01%
2018/06/27	3	22.45	0	0.00	22.40	3	15,426	0.02%
2018/06/25	3	22.75	0	0.00	22.70	3	15,507	0.02%
2018/06/22	1	22.80	0	0.00	22.75	1	15,831	0.01%
2018/06/21	2	22.95	0	0.00	22.85	2	16,043	0.01%
2018/06/20	0	0.00	2	22.95	23.00	-2	16,519	-0.01%
2018/06/15	4	23.48	0	0.00	23.20	4	16,733	0.02%
2018/06/13	0	0.00	9	23.38	23.35	-9	17,619	-0.05%
2018/06/12	1	23.40	0.1	23.40	23.30	0.9	18,671	0.00%
2018/06/07	0	0.00	0.1	23.45	23.45	-0.1	22,369	0.00%
2018/06/05	2	23.35	1	23.40	23.30	1	24,055	0.00%
2018/06/04	0	0.00	1	23.55	23.55	-1	24,033	0.00%
2018/06/01	2	22.95	1	23.05	23.05	1	23,845	0.00%
2018/05/31	8	22.90	16	22.90	22.55	-8	23,872	-0.03%
2018/05/30	3	22.93	0	0.00	22.80	3	23,589	0.01%
2018/05/28	0	0.00	2	23.40	23.35	-2	23,602	-0.01%
2018/05/25	8	23.30	0	0.00	23.30	8	23,917	0.03%
2018/05/21	16	23.57	0	0.00	23.40	16	24,612	0.07%
2018/05/17	3	23.20	0	0.00	23.10	3	24,439	0.01%
2018/05/16	10	23.10	4	23.05	23.10	6	24,409	0.02%
2018/05/15	2	23.43	0	0.00	23.15	2	24,301	0.01%
2018/05/11	0	0.00	3	23.15	23.15	-3	24,251	-0.01%
2018/05/10	4	23.36	0	0.00	23.45	4	24,106	0.02%
2018/05/08	1	23.90	0	0.00	23.85	1	23,948	0.00%
2018/05/07	7	24.25	2	24.10	24.20	5	23,954	0.02%
2018/05/04	101	23.45	0	0.00	23.40	101	23,702	0.43%	大買/鉅額交易
2018/05/02	2	23.85	0	0.00	23.90	2	23,633	0.01%
2018/04/26	1	23.50	0	0.00	23.60	1	24,717	0.00%
2018/04/23	2	24.10	0	0.00	24.10	2	24,541	0.01%
2018/04/20	2	23.90	0	0.00	23.90	2	24,556	0.01%
2018/04/17	1	24.20	10	24.20	24.25	-9	24,596	-0.04%
2018/04/13	1	23.80	0	0.00	23.80	1	24,455	0.00%
2018/04/12	2	24.30	1	24.20	24.10	1	24,326	0.00%
2018/04/11	1	23.90	0	0.00	23.95	1	24,117	0.00%
2018/04/09	10	23.80	0	0.00	23.70	10	24,069	0.04%
2018/04/03	1	24.10	2	24.05	24.00	-1	23,986	0.00%
2018/04/02	2	24.55	0	0.00	24.55	2	23,704	0.01%
2018/03/30	6	25.17	11	25.11	25.05	-5	23,678	-0.02%
2018/03/29	0	0.00	2	25.05	24.95	-2	24,073	-0.01%
2018/03/27	0	0.00	0.1	25.70	25.70	-0.1	24,099	0.00%
2018/03/26	0	0.00	2	25.08	25.30	-2	23,784	-0.01%
2018/03/23	60	24.90	0	0.00	24.85	60	23,601	0.25%
2018/03/22	1	25.80	0	0.00	25.65	1	23,300	0.00%
2018/03/21	0	0.00	9	26.31	26.10	-9	23,131	-0.04%
2018/03/20	5	26.10	2	25.98	26.10	3	22,992	0.01%
2018/03/19	0	0.00	5	25.85	25.45	-5	22,381	-0.02%
2018/03/16	24	25.81	1	25.85	25.60	23	21,994	0.10%
2018/03/15	3	25.55	162	25.91	26.50	-159	20,982	-0.76%	大賣/鉅額交易
2018/03/14	12	27.47	7	27.34	26.95	5	19,735	0.03%
2018/03/13	1	27.35	0	0.00	27.35	1	18,270	0.01%
2018/03/12	1	27.35	17	27.26	27.35	-16	18,033	-0.09%
2018/03/09	3	25.50	6	25.49	25.40	-3	17,233	-0.02%
2018/03/08	2	24.73	0	0.00	24.65	2	16,926	0.01%
2018/03/07	40	24.65	42	24.68	24.65	-2	17,100	-0.01%
2018/03/06	1	24.95	100	24.90	24.70	-99	17,400	-0.57%
2018/03/01	3	24.35	0	0.00	24.90	3	18,081	0.02%
2018/02/26	0	0.00	3	24.58	24.30	-3	17,819	-0.02%
2018/02/23	2	25.10	1	24.70	24.60	1	17,854	0.01%
2018/02/22	1	24.60	6	24.60	24.50	-5	18,108	-0.03%
2018/02/21	2	24.40	1	23.50	24.40	1	17,949	0.01%
2018/02/07	1	22.85	4	22.95	23.15	-3	18,124	-0.02%
2018/02/06	1	22.05	0	0.00	22.35	1	18,107	0.01%
2018/02/02	0.5	24.20	4	24.25	24.20	-3.5	17,896	-0.02%
2018/02/01	10	24.30	5	24.18	24.20	5	18,009	0.03%
2018/01/30	0	0.00	5	24.50	24.45	-5	18,443	-0.03%
2018/01/26	0	0.00	5	24.35	24.40	-5	18,949	-0.03%
2018/01/25	7	24.62	0	0.00	24.60	7	19,017	0.04%
2018/01/23	5	24.90	8	24.71	24.90	-3	18,534	-0.02%
2018/01/22	10	24.25	3	24.25	24.30	7	17,952	0.04%
2018/01/17	0	0.00	0.1	23.90	23.90	-0.1	17,577	0.00%
2018/01/10	4	23.28	0	0.00	23.30	4	18,097	0.02%
2018/01/05	2	23.40	0	0.00	23.65	2	18,757	0.01%
2018/01/04	0	0.00	5	23.43	23.45	-5	18,936	-0.03%
2018/01/03	3.2	23.65	0	0.00	23.60	3.2	19,036	0.02%