緯創 (3231)-元富-彰化券商分點個股進出

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
113.5
漲跌
▼0.5
漲幅
-0.44%
成交量
21,556張
產業
上市電腦週邊類股
2553人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

緯創 (3231)籌碼相關－元富-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-彰化券商分點個股進出
元富-彰化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
2024/04/30	5	113.60	5	114.30	113.50	0	88,654	0.00%
2024/04/29	8	114.63	9.1	115.05	114.00	-1.1	90,496	0.00%
2024/04/26	11	114.00	7	114.43	113.00	4	94,369	0.00%
2024/04/25	15.1	112.90	2	113.75	112.00	13.1	98,203	0.01%
2024/04/24	10	115.45	17	115.94	115.50	-7	98,635	-0.01%
2024/04/23	5	109.80	6.1	111.25	111.00	-1.1	98,685	0.00%
2024/04/22	27.4	111.35	5.2	111.13	108.50	22.2	98,941	0.02%
2024/04/19	52.2	116.03	27	116.56	115.00	25.2	99,484	0.03%
2024/04/18	28	116.29	37.7	116.32	118.00	-9.7	100,151	-0.01%
2024/04/17	39.1	114.55	16	115.25	114.50	23.1	100,628	0.02%
2024/04/16	37.3	114.88	3	113.83	114.00	34.3	99,977	0.03%
2024/04/15	35.1	120.56	9.3	120.98	119.50	25.8	99,746	0.03%
2024/04/12	24.1	123.71	26	124.60	122.50	-1.9	99,486	0.00%
2024/04/11	41.1	124.77	13.1	125.87	123.00	28	98,973	0.03%
2024/04/10	59	126.41	39	128.04	125.50	20	98,514	0.02%
2024/04/09	147.3	128.08	60	128.11	126.00	87.3	97,978	0.09%	大買/
2024/04/08	68.4	130.80	63.1	131.40	132.00	5.3	97,472	0.01%
2024/04/03	49.1	127.10	136.2	127.97	129.50	-87.1	97,382	-0.09%	大賣/
2024/04/02	40	124.20	49.1	124.71	125.00	-9.1	95,006	-0.01%
2024/04/01	84	123.98	44.1	124.54	122.50	39.9	94,296	0.04%
2024/03/29	44.2	124.70	152.3	124.80	125.00	-108.1	93,180	-0.12%	大賣/鉅額交易
2024/03/28	15.1	118.46	21	119.69	120.50	-5.9	90,381	-0.01%
2024/03/27	17	116.77	18.1	117.44	117.00	-1	90,264	0.00%
2024/03/26	87.7	118.88	31	119.74	117.00	56.7	91,006	0.06%
2024/03/25	35	122.83	21.1	124.02	122.00	13.9	90,863	0.02%
2024/03/22	26	122.79	100.2	122.64	123.00	-74.2	91,132	-0.08%
2024/03/21	45	121.03	42	122.02	120.50	3	90,520	0.00%
2024/03/20	79.1	121.32	66.1	123.55	120.00	13	90,895	0.01%
2024/03/19	53.1	120.61	114.1	121.63	122.50	-61	90,127	-0.07%	大賣/
2024/03/18	39.2	119.87	36	120.88	120.00	3.2	89,597	0.00%
2024/03/15	16.2	118.75	22.2	118.91	119.50	-6	89,472	-0.01%
2024/03/14	15.5	115.70	17	115.00	115.50	-1.5	88,677	0.00%
2024/03/13	89	118.95	7.3	116.40	116.50	81.7	88,539	0.09%
2024/03/12	40	120.69	43	121.84	122.50	-3	87,599	0.00%
2024/03/11	81.5	120.66	125.1	121.64	121.00	-43.6	86,981	-0.05%	大賣/
2024/03/08	48	116.76	85.5	117.23	116.00	-37.5	84,658	-0.04%
2024/03/07	57	117.47	22.1	118.84	116.00	35	84,305	0.04%
2024/03/06	48.2	119.66	31	120.53	119.50	17.2	84,380	0.02%
2024/03/05	34.1	120.03	71.5	120.24	121.50	-37.4	84,705	-0.04%
2024/03/04	55.1	118.89	12.5	119.58	116.50	42.7	83,596	0.05%
2024/03/01	29	118.14	58.1	118.20	118.00	-29.1	82,963	-0.04%
2024/02/29	8.2	113.95	3	114.50	115.50	5.2	82,639	0.01%
2024/02/27	20.5	113.37	18	113.39	113.50	2.5	82,161	0.00%
2024/02/26	30.1	116.86	33.1	116.97	117.00	-2.9	81,520	0.00%
2024/02/23	45.5	121.09	9.5	119.50	116.00	36	82,394	0.04%
2024/02/22	31.2	120.87	8	121.44	119.00	23.2	82,377	0.03%
2024/02/21	41.1	118.34	11	118.50	118.50	30.1	81,420	0.04%
2024/02/20	37.1	122.11	17.4	122.03	122.00	19.7	80,732	0.02%
2024/02/19	36.7	124.71	8	125.37	122.50	28.6	80,311	0.04%
2024/02/16	44.8	127.56	23	128.26	126.00	21.8	80,523	0.03%
2024/02/15	45.3	131.69	91.3	132.28	130.50	-46	79,728	-0.06%
2024/02/05	39.5	122.81	33.8	123.29	124.50	5.7	78,923	0.01%
2024/02/02	20.1	118.67	75.2	118.84	120.00	-55.1	78,367	-0.07%
2024/02/01	17.4	113.58	7.5	114.40	115.00	9.9	78,456	0.01%
2024/01/31	59.5	115.33	16	114.97	114.50	43.5	81,131	0.05%
2024/01/30	39	117.97	80.6	118.64	118.00	-41.6	80,957	-0.05%
2024/01/29	19.5	115.37	14.2	116.46	116.50	5.4	80,092	0.01%
2024/01/26	34.6	113.22	47.5	112.65	113.00	-12.9	79,717	-0.02%
2024/01/25	64.8	117.09	65	117.61	115.00	-0.3	79,371	0.00%
2024/01/24	44	115.17	20	116.30	116.00	24	77,578	0.03%
2024/01/23	35.5	116.25	27.1	116.63	117.00	8.4	77,090	0.01%
2024/01/22	96	115.43	103.9	115.37	116.50	-7.9	75,750	-0.01%	大賣/
2024/01/19	31.2	104.76	176	103.07	107.00	-144.8	72,889	-0.20%	大賣/鉅額交易
2024/01/18	27	97.15	20.1	97.52	97.70	7	69,445	0.01%
2024/01/17	78	98.71	78	99.10	97.90	0	69,404	0.00%
2024/01/16	35	98.70	32	99.16	98.60	3	69,586	0.00%
2024/01/15	49.3	99.56	58.2	99.83	98.60	-8.9	69,770	-0.01%
2024/01/12	67.4	98.82	86.7	99.16	99.50	-19.2	69,377	-0.03%
2024/01/11	35	97.17	85	96.78	97.60	-50	68,947	-0.07%
2024/01/10	22	94.52	32.2	95.18	94.50	-10.2	70,996	-0.01%
2024/01/09	96.3	95.57	73	96.42	94.00	23.3	72,328	0.03%
2024/01/08	24	94.83	42	94.82	94.40	-18	72,025	-0.02%
2024/01/05	14	93.63	8	94.49	93.60	6	72,968	0.01%
2024/01/04	34	94.32	27	94.40	94.20	7	74,314	0.01%
2024/01/03	18.1	93.33	13	93.22	93.50	5.1	76,970	0.01%
2024/01/02	64.5	95.13	8	95.64	93.70	56.5	77,612	0.07%
2023/12/29	40.4	97.96	79	98.04	98.60	-38.6	76,858	-0.05%
2023/12/28	32.3	96.46	15	97.56	95.90	17.3	76,126	0.02%
2023/12/27	19	96.73	21	97.06	96.70	-2	77,213	0.00%
2023/12/26	27	96.47	19	97.05	97.00	8	79,699	0.01%
2023/12/25	18	95.82	47	96.80	96.60	-29	80,972	-0.04%
2023/12/22	9	94.63	10.4	95.17	94.20	-1.4	80,706	0.00%
2023/12/21	29	94.12	32.2	94.44	95.20	-3.2	80,789	0.00%
2023/12/20	19	94.06	60.1	94.04	94.20	-41.1	80,167	-0.05%
2023/12/19	17	92.81	13	93.78	92.00	4	79,775	0.01%
2023/12/18	7	92.04	9	92.77	92.30	-2	80,271	0.00%
2023/12/15	8.5	92.37	4.2	93.12	91.60	4.3	81,153	0.01%
2023/12/14	17.2	93.80	22	93.81	93.10	-4.8	81,709	-0.01%
2023/12/13	13	92.68	29	92.56	92.90	-16	81,924	-0.02%
2023/12/12	28.2	90.95	0.9	91.00	90.50	27.4	82,288	0.03%
2023/12/11	10	92.54	16	92.49	91.80	-6	83,190	-0.01%
2023/12/08	27.9	93.66	19	94.03	92.60	8.9	83,663	0.01%
2023/12/07	31.1	92.52	42	93.20	93.40	-10.9	84,174	-0.01%
2023/12/06	23.5	90.76	29	91.27	91.20	-5.5	85,906	-0.01%
2023/12/05	48	89.54	13	89.26	89.20	35	86,114	0.04%
2023/12/04	32	92.23	22	91.86	91.30	10	86,032	0.01%
2023/12/01	38	91.55	30	92.67	92.80	8	86,253	0.01%
2023/11/30	24.1	91.65	13	91.88	91.50	11.1	86,241	0.01%
2023/11/29	27.1	93.53	21	94.22	93.30	6.1	86,498	0.01%
2023/11/28	18.1	92.33	5	92.34	92.50	13.1	88,159	0.01%
2023/11/27	42.2	92.44	13.3	93.12	92.70	28.9	90,725	0.03%
2023/11/24	11.1	95.48	11	95.64	96.00	0.1	91,275	0.00%
2023/11/22	73.4	98.62	32.1	98.35	97.60	41.3	94,745	0.04%
2023/11/21	34.2	102.60	59.4	102.52	102.50	-25.2	97,250	-0.03%
2023/11/20	9.4	99.85	5	99.12	99.70	4.4	100,938	0.00%
2023/11/17	2	99.20	17.2	99.47	99.00	-15.2	102,125	-0.01%
2023/11/16	9	99.53	7.8	98.90	99.00	1.2	103,972	0.00%
2023/11/15	13	99.89	36.1	99.96	99.00	-23.1	105,424	-0.02%
2023/11/14	23.2	98.64	11	98.61	98.10	12.2	108,376	0.01%
2023/11/13	19.1	99.16	41	99.51	100.00	-22	112,049	-0.02%
2023/11/10	56.1	96.31	39	96.48	98.10	17.1	113,658	0.02%
2023/11/09	53	98.90	96.1	98.95	98.60	-43.1	114,264	-0.04%
2023/11/08	59.1	97.66	91.3	98.12	97.30	-32.2	115,887	-0.03%
2023/11/07	11	92.31	23.1	92.91	93.40	-12.1	115,130	-0.01%
2023/11/06	31	92.69	15	92.85	92.10	16	118,831	0.01%
2023/11/03	25.6	92.86	18	92.89	91.20	7.6	121,725	0.01%
2023/11/02	9	92.89	18	93.18	92.80	-9	126,175	-0.01%
2023/11/01	12	90.02	6	89.85	89.50	6	127,805	0.00%
2023/10/31	31.1	92.08	68	93.09	89.40	-36.9	132,840	-0.03%
2023/10/30	39	94.57	9	95.08	93.70	30	134,868	0.02%
2023/10/27	34	95.40	33	95.79	94.30	1	138,647	0.00%
2023/10/26	31.1	93.24	47.1	93.56	93.20	-16	140,010	-0.01%
2023/10/25	41	96.27	14.1	96.14	95.30	26.9	142,461	0.02%
2023/10/24	21	94.86	49	94.64	96.20	-28	142,120	-0.02%
2023/10/23	13	92.98	12.2	93.06	92.50	0.9	141,242	0.00%
2023/10/20	70.2	91.59	43.2	91.61	91.40	27	141,005	0.02%
2023/10/19	38	91.03	40	91.47	91.70	-2	140,393	0.00%
2023/10/18	93.2	90.49	84.7	90.27	91.00	8.6	139,872	0.01%
2023/10/17	56.9	96.60	30	96.35	94.70	26.9	137,104	0.02%
2023/10/16	42.2	98.21	18	98.99	98.00	24.2	135,942	0.02%
2023/10/13	42.1	99.45	13	99.43	99.10	29.1	135,724	0.02%
2023/10/12	16.2	101.38	45	101.50	102.50	-28.8	134,759	-0.02%
2023/10/11	99.5	101.70	43	106.97	98.20	56.5	134,082	0.04%
2023/10/06	43	108.58	29	108.84	108.50	14	134,437	0.01%
2023/10/05	21	106.60	19	106.61	107.00	2	136,130	0.00%
2023/10/04	30	104.90	14	104.71	106.00	16	137,219	0.01%
2023/10/03	41.1	109.46	28	110.00	108.00	13.1	137,686	0.01%
2023/10/02	39	109.77	120.1	109.68	111.00	-81.1	138,259	-0.06%	大賣/
2023/09/28	57.5	103.77	31.1	105.03	101.50	26.5	137,680	0.02%
2023/09/27	10	102.55	9	102.78	103.00	1	137,943	0.00%
2023/09/26	12	103.00	7.1	102.01	101.50	5	138,726	0.00%
2023/09/25	9	101.94	13	102.65	103.00	-4	139,770	0.00%
2023/09/22	24	100.60	17.3	101.25	102.50	6.7	141,561	0.00%
2023/09/21	23	98.87	24	99.61	100.50	-1	142,708	0.00%
2023/09/20	28	99.46	34	100.23	98.70	-6	143,098	0.00%
2023/09/19	29	98.72	26.4	98.88	98.40	2.6	143,234	0.00%
2023/09/18	28.1	101.63	4	101.25	101.00	24.1	143,749	0.02%
2023/09/15	11	105.73	15	105.20	104.50	-4	145,515	0.00%
2023/09/14	35.3	105.56	29	105.97	106.00	6.3	145,823	0.00%
2023/09/13	18.1	101.70	3	101.67	102.00	15.1	145,987	0.01%
2023/09/12	15.1	101.90	13	102.38	102.00	2.1	147,817	0.00%
2023/09/11	66.3	103.37	106.7	102.42	102.50	-40.4	149,199	-0.03%	大賣/
2023/09/08	31	109.98	7	110.21	109.00	24	149,315	0.02%
2023/09/07	9	111.28	8	111.50	110.00	1	150,140	0.00%
2023/09/06	14	114.04	19.1	113.37	113.50	-5.1	151,328	0.00%
2023/09/05	10.1	111.21	11	111.82	112.50	-0.9	152,889	0.00%
2023/09/04	69.2	112.22	35	111.77	112.50	34.2	153,207	0.02%
2023/09/01	61.4	112.74	19	111.74	109.00	42.4	153,384	0.03%
2023/08/31	42.3	109.71	69.6	113.33	117.00	-27.3	151,878	-0.02%
2023/08/30	20	112.85	35.3	112.99	112.00	-15.3	150,388	-0.01%
2023/08/29	34.6	110.38	34	110.59	109.50	0.6	152,731	0.00%
2023/08/28	97.6	108.71	52	108.77	109.50	45.6	153,126	0.03%
2023/08/25	100.5	112.31	22	113.30	111.00	78.5	155,577	0.05%
2023/08/24	140	129.66	104.6	129.32	122.50	35.4	153,948	0.02%	大買/大賣/
2023/08/23	41	124.95	43.1	125.10	127.50	-2.1	151,950	0.00%
2023/08/22	55	125.05	54.3	124.92	123.50	0.7	154,442	0.00%
2023/08/21	33	121.70	96.1	122.21	121.00	-63	155,205	-0.04%
2023/08/18	93.7	122.29	33	122.44	120.50	60.7	154,552	0.04%
2023/08/17	80	127.52	41.1	127.94	129.00	39	151,273	0.03%
2023/08/16	16.3	118.21	58.6	120.30	128.00	-42.3	147,325	-0.03%
2023/08/15	30	118.85	29.7	118.58	116.50	0.4	145,781	0.00%
2023/08/14	36.1	110.29	18	111.36	111.50	18.1	144,619	0.01%
2023/08/11	94	117.71	36	116.89	115.00	58	141,921	0.04%
2023/08/10	37.3	112.72	58	112.95	113.50	-20.7	140,567	-0.01%
2023/08/09	53.9	120.80	37.3	121.97	120.00	16.6	137,269	0.01%
2023/08/08	87.5	130.14	69.2	129.95	129.00	18.3	136,528	0.01%
2023/08/07	24.2	122.37	32.2	123.51	125.00	-8.1	131,929	-0.01%
2023/08/04	75.2	113.99	83.4	114.03	114.00	-8.2	130,249	-0.01%
2023/08/02	45.7	128.56	25.3	125.16	121.50	20.4	125,410	0.02%
2023/08/01	45.7	132.64	38.1	132.96	135.00	7.6	123,181	0.01%
2023/07/31	84.2	148.84	17.8	150.69	141.50	66.5	119,189	0.06%
2023/07/28	73.8	153.49	67.1	154.57	157.00	6.7	117,057	0.01%
2023/07/27	9	154.06	2.3	160.54	154.00	6.7	114,413	0.01%
2023/07/26	13	153.31	13.2	156.79	156.50	-0.2	115,335	0.00%
2023/07/25	22.7	154.74	9	159.00	152.00	13.7	115,259	0.01%
2023/07/24	6	153.42	26.5	154.55	158.00	-20.5	115,382	-0.02%
2023/07/21	3.2	141.84	30.7	143.12	147.50	-27.5	115,512	-0.02%
2023/07/20	4	133.75	49.3	131.84	134.50	-45.3	115,954	-0.04%
2023/07/19	32	128.20	1.5	132.57	128.00	30.6	116,322	0.03%
2023/07/18	27.4	130.20	10	134.64	133.00	17.4	116,878	0.01%
2023/07/17	17.7	140.05	5.9	139.30	139.50	11.8	117,000	0.01%
2023/07/14	8.7	135.38	25.6	138.03	142.00	-16.9	118,026	-0.01%
2023/07/13	66.7	133.11	72.5	133.90	132.00	-5.9	117,676	0.00%
2023/07/12	61.4	120.48	83.2	121.81	124.00	-21.9	114,566	-0.02%
2023/07/11	33	112.12	51.7	110.82	113.00	-18.7	112,635	-0.02%
2023/07/10	29.7	105.16	31.7	105.02	103.00	-1.9	111,414	0.00%
2023/07/07	75.5	107.82	79.5	108.01	106.00	-4	110,867	0.00%
2023/07/06	27.5	105.45	30.2	106.55	105.50	-2.7	109,008	0.00%
2023/07/05	18.5	102.27	26	100.91	102.50	-7.5	107,848	-0.01%
2023/07/04	12	102.25	10	103.85	105.00	2	106,113	0.00%
2023/07/03	16.1	95.78	17.3	95.99	95.70	-1.2	105,150	0.00%
2023/06/30	12.3	87.64	9.3	87.81	90.80	3	104,322	0.00%
2023/06/29	16.4	81.95	26	82.32	83.60	-9.6	103,396	-0.01%
2023/06/28	56	80.31	46	79.67	78.70	10	101,949	0.01%
2023/06/27	17	80.72	7	81.13	79.60	10	100,933	0.01%
2023/06/26	9	81.36	12	82.83	82.80	-3	100,256	0.00%
2023/06/21	17	84.28	35	83.40	84.10	-18	99,270	-0.02%
2023/06/20	19	77.59	18	77.72	77.70	1	97,590	0.00%
2023/06/19	21	79.25	7	79.83	78.40	14	96,478	0.01%
2023/06/16	14	80.21	16.2	81.01	80.20	-2.2	95,723	0.00%
2023/06/15	39.3	79.01	36	79.62	80.20	3.3	93,255	0.00%
2023/06/14	36	75.12	44	74.89	76.70	-8	90,825	-0.01%
2023/06/13	10	72.10	5	72.40	71.80	5	87,985	0.01%
2023/06/12	23	71.90	13.1	72.29	70.70	9.9	86,804	0.01%
2023/06/09	26.3	72.22	48	72.16	73.00	-21.8	84,944	-0.03%
2023/06/08	14.5	69.03	12	69.09	68.00	2.5	82,605	0.00%
2023/06/07	19	69.58	12	69.53	68.60	7	81,273	0.01%
2023/06/06	9	70.39	10	71.04	70.60	-1	79,813	0.00%
2023/06/05	19.2	71.60	33.6	71.48	71.00	-14.4	79,062	-0.02%
2023/06/02	91.9	72.66	78.3	73.67	71.10	13.6	77,459	0.02%
2023/06/01	46.3	68.21	72	67.07	69.40	-25.7	73,617	-0.03%
2023/05/31	39	66.87	33	66.30	66.70	6	71,367	0.01%
2023/05/30	27	67.18	27	67.23	66.30	0	66,044	0.00%
2023/05/29	98	67.89	43	68.50	68.00	55	63,640	0.09%
2023/05/26	130	65.73	106	66.00	65.00	24	60,859	0.04%	大買/大賣/
2023/05/25	5	60.30	42	61.11	61.70	-37	56,693	-0.07%
2023/05/24	18	55.22	23	55.74	56.10	-5	53,445	-0.01%
2023/05/23	14	53.91	13	54.02	53.60	1	51,926	0.00%
2023/05/22	16	52.95	19	53.01	52.70	-3	50,829	-0.01%
2023/05/19	30	52.32	62.6	52.26	53.20	-32.6	49,902	-0.07%
2023/05/18	1	50.40	4	51.20	50.60	-3	48,118	-0.01%
2023/05/17	20	49.63	14.2	49.57	49.45	5.8	46,770	0.01%
2023/05/16	18	48.30	20.3	48.65	48.45	-2.3	45,829	0.00%
2023/05/15	52.3	49.25	34.5	49.64	48.50	17.8	44,747	0.04%
2023/05/12	32.5	48.39	39	49.19	50.10	-6.5	43,504	-0.01%
2023/05/11	3	47.77	6	47.74	47.50	-3	40,848	-0.01%
2023/05/10	30	47.96	6	48.15	48.10	24	40,176	0.06%
2023/05/09	8.1	49.77	22.1	49.17	50.00	-14.1	39,277	-0.04%
2023/05/08	2	50.65	7	50.84	49.90	-5	38,509	-0.01%
2023/05/05	0	0.00	0.2	49.55	49.15	-0.2	37,793	0.00%
2023/05/04	5	48.94	3	49.54	49.55	2	37,416	0.01%
2023/05/03	5	49.04	4	49.29	48.95	1	36,729	0.00%
2023/05/02	3	49.48	9	48.75	50.10	-6	36,394	-0.02%
2023/04/28	1	46.25	8	46.06	46.50	-7	35,295	-0.02%
2023/04/27	2	45.95	10	45.46	46.00	-8	34,667	-0.02%
2023/04/26	2	44.70	2	44.65	45.00	0	33,828	0.00%
2023/04/25	27	43.95	5	43.59	43.70	22	32,985	0.07%
2023/04/24	0	0.00	5	46.12	46.20	-5	31,630	-0.02%
2023/04/21	4	44.50	28	44.41	44.50	-24	30,785	-0.08%
2023/04/20	15	45.72	13	45.35	45.80	2	29,599	0.01%
2023/04/19	24	45.63	40.3	45.81	45.65	-16.3	28,817	-0.06%
2023/04/18	3.1	43.45	1	43.70	43.45	2.1	27,272	0.01%
2023/04/17	10.1	44.20	16	44.25	44.20	-5.9	26,654	-0.02%
2023/04/14	4	44.30	0	0.00	43.95	4	26,180	0.02%
2023/04/13	12.1	44.64	5	44.40	44.45	7	25,236	0.03%
2023/04/12	5	44.87	29.1	44.84	45.15	-24.1	24,386	-0.10%
2023/04/11	19	43.53	9.1	43.51	43.45	9.9	23,306	0.04%
2023/04/10	34.2	42.78	20	42.39	43.40	14.2	22,753	0.06%
2023/04/07	11.1	40.94	6	40.63	40.60	5	21,414	0.02%
2023/04/06	3.1	41.03	0	0.00	41.40	3.1	20,966	0.01%
2023/03/31	17.2	41.67	15	41.82	41.85	2.2	20,410	0.01%
2023/03/30	4	41.44	10.1	41.30	41.60	-6.1	19,804	-0.03%
2023/03/29	1	38.95	0	38.95	39.55	1	18,541	0.01%
2023/03/28	18	40.20	21	39.70	39.40	-3	18,323	-0.02%
2023/03/27	12	40.84	15	40.80	41.20	-3	18,137	-0.02%
2023/03/24	10	39.60	28.1	39.56	40.00	-18.1	17,776	-0.10%
2023/03/23	2	39.66	67.5	39.17	39.65	-65.5	16,814	-0.39%
2023/03/22	6	37.92	19.2	38.19	38.20	-13.2	15,790	-0.08%
2023/03/21	12	36.89	27	37.28	37.55	-15	15,307	-0.10%
2023/03/20	4	35.56	10	35.66	35.90	-6	14,354	-0.04%
2023/03/17	0	0.00	3	34.92	34.95	-3	14,196	-0.02%
2023/03/16	1	34.50	13	34.54	34.55	-12	13,982	-0.09%
2023/03/15	10.1	34.35	16.2	34.56	34.50	-6.1	13,837	-0.04%
2023/03/14	5	33.60	0	0.00	33.55	5	13,442	0.04%
2023/03/13	0.1	33.20	2	33.35	33.65	-1.9	13,450	-0.01%
2023/03/10	5	33.50	0.1	33.45	33.60	4.9	13,325	0.04%
2023/03/09	1.2	33.59	6	33.90	33.95	-4.8	13,293	-0.04%
2023/03/08	1	33.65	5	33.71	33.80	-4	13,102	-0.03%
2023/03/06	0	32.80	10	32.70	32.85	-10	12,700	-0.08%
2023/03/03	0	0.00	7.6	32.61	32.65	-7.6	12,665	-0.06%
2023/03/02	5	32.24	0	0.00	32.35	5	12,673	0.04%
2023/03/01	5	32.22	0	0.00	32.55	5	12,625	0.04%
2023/02/24	0	33.05	119.2	32.71	33.15	-119.2	12,354	-0.96%	大賣/鉅額交易
2023/02/23	1.1	32.18	9	32.23	32.20	-7.9	11,845	-0.07%
2023/02/22	0	0.00	4	31.65	31.75	-4	11,623	-0.03%
2023/02/20	0.1	31.70	0	0.00	31.70	0.1	11,823	0.00%
2023/02/16	2	31.55	1	31.55	31.50	1	12,054	0.01%
2023/02/15	0.1	31.70	0	0.00	31.80	0.1	12,205	0.00%
2023/02/14	0.1	31.73	0	0.00	31.75	0.1	12,160	0.00%
2023/02/13	0	0.00	3	31.65	31.70	-3	12,208	-0.02%
2023/02/10	5	31.39	0	0.00	31.20	5	12,266	0.04%
2023/02/09	3.2	31.36	1	31.65	31.80	2.2	12,478	0.02%
2023/02/07	1	31.85	0	0.00	31.95	1	12,556	0.01%
2023/02/06	0	0.00	1.6	31.88	31.95	-1.6	12,536	-0.01%
2023/02/02	1	31.59	6	31.58	31.80	-5	12,352	-0.04%
2023/02/01	2	31.35	1	31.35	31.40	1	12,154	0.01%
2023/01/31	2.2	31.30	4	31.40	31.50	-1.8	12,085	-0.01%
2023/01/30	1	30.85	2	31.15	31.20	-1	11,639	-0.01%
2023/01/17	0	0.00	1	30.15	30.20	-1	11,224	-0.01%
2023/01/16	0.1	29.95	0	0.00	30.10	0.1	11,192	0.00%
2023/01/13	0	0.00	25	30.15	30.20	-25	11,160	-0.22%
2023/01/12	10	30.10	0	0.00	30.10	10	11,461	0.09%
2023/01/11	5	30.25	10	30.20	30.30	-5	11,486	-0.04%
2023/01/10	10	30.10	30	30.15	30.15	-20	11,454	-0.17%
2023/01/09	0.2	29.80	0	0.00	30.00	0.2	11,397	0.00%
2023/01/06	1	29.40	0	0.00	29.30	1	11,294	0.01%
2023/01/05	0.3	29.45	1	29.55	29.50	-0.7	11,305	-0.01%
2023/01/04	1	29.20	2	29.38	29.40	-1	11,325	-0.01%
2022/12/30	0	0.00	22	29.50	29.40	-22	11,354	-0.19%
2022/12/29	0	0.00	1	29.40	29.45	-1	11,320	-0.01%
2022/12/28	3	29.18	0	0.00	29.30	3	11,333	0.03%
2022/12/23	4	29.73	0	0.00	29.90	4	11,554	0.03%
2022/12/22	0	0.00	2	30.25	30.15	-2	11,599	-0.02%
2022/12/21	0	0.00	12	29.95	30.05	-12	11,359	-0.11%
2022/12/20	3	30.10	3.2	30.43	30.10	-0.2	11,021	0.00%
2022/12/19	2.1	30.20	0	0.00	30.50	2.1	10,535	0.02%
2022/12/16	1	28.95	18	29.59	30.00	-17	9,847	-0.17%
2022/12/15	0	0.00	2.6	29.26	29.30	-2.6	9,325	-0.03%
2022/12/14	0	0.00	1	29.05	29.15	-1	9,391	-0.01%
2022/12/13	0	28.80	5	29.00	28.90	-5	9,446	-0.05%
2022/12/12	0	28.45	0	0.00	28.50	0	9,340	0.00%
2022/12/09	0.2	28.30	8.2	28.26	28.40	-8	9,552	-0.08%
2022/12/08	0	0.00	6	27.75	27.80	-6	9,404	-0.06%
2022/12/06	1	27.30	3	27.47	27.50	-2	9,356	-0.02%
2022/12/05	5	27.43	0	0.00	27.35	5	9,314	0.05%
2022/12/02	2	27.48	0	0.00	27.60	2	9,291	0.02%
2022/12/01	5	27.80	0	0.00	27.50	5	9,279	0.05%
2022/11/22	1	27.20	0.2	27.35	27.40	0.8	9,486	0.01%
2022/11/21	1	27.20	0	0.00	27.35	1	9,523	0.01%
2022/11/18	1	27.65	0	0.00	27.65	1	9,511	0.01%
2022/11/17	0	0.00	1	27.95	27.95	-1	9,526	-0.01%
2022/11/11	0	27.45	0	0.00	27.50	0	9,163	0.00%
2022/11/10	0	27.20	0	0.00	27.20	0	8,994	0.00%
2022/11/09	0.2	27.30	0	0.00	27.35	0.2	9,062	0.00%
2022/11/08	0	0.00	6	27.23	27.25	-6	9,048	-0.07%
2022/11/07	5	26.65	0	0.00	26.80	5	8,928	0.06%
2022/10/28	1	25.90	0	0.00	25.80	1	9,060	0.01%
2022/10/11	0.1	26.59	0	0.00	26.30	0.1	8,716	0.00%
2022/10/06	0	0.00	13	27.22	27.00	-13	8,712	-0.15%
2022/09/21	1	27.50	0	0.00	27.40	1	9,831	0.01%
2022/09/20	0	0.00	2	27.60	27.80	-2	9,690	-0.02%
2022/09/16	2	27.05	0	0.00	27.35	2	9,314	0.02%
2022/09/13	0	27.60	0	0.00	27.65	0	9,082	0.00%
2022/09/12	0.1	27.45	0	0.00	27.40	0.1	9,175	0.00%
2022/09/08	2	26.60	0	0.00	27.20	2	9,338	0.02%
2022/09/07	0.2	26.66	1	26.65	26.75	-0.8	9,324	-0.01%
2022/09/02	1	27.45	0	0.00	27.30	1	9,268	0.01%
2022/08/31	5	27.65	0	0.00	27.70	5	9,214	0.05%
2022/08/30	1	27.45	0	0.00	27.50	1	9,167	0.01%
2022/08/25	1	27.85	2	27.93	27.95	-1	9,016	-0.01%
2022/08/24	1	27.95	0	0.00	27.85	1	9,036	0.01%
2022/08/19	0.1	28.45	0	0.00	28.50	0.1	9,069	0.00%
2022/08/18	1	28.15	0	0.00	28.35	1	9,070	0.01%
2022/08/17	0	0.00	3	28.35	28.35	-3	9,096	-0.03%
2022/08/15	3	27.98	0	0.00	27.90	3	9,039	0.03%
2022/08/12	1	28.60	0	0.00	28.65	1	8,959	0.01%
2022/08/11	0.2	28.40	0	0.00	28.40	0.2	8,965	0.00%
2022/08/10	0	28.15	0	0.00	28.15	0	8,842	0.00%
2022/08/05	0	0.00	11	27.14	27.35	-11	8,636	-0.13%
2022/08/03	0	0.00	0.4	26.70	26.85	-0.4	8,611	0.00%
2022/08/02	2	25.93	0	0.00	26.40	2	8,779	0.02%
2022/07/29	2	26.33	0	0.00	26.50	2	9,047	0.02%
2022/07/28	0	0.00	1	26.35	26.35	-1	9,031	-0.01%
2022/07/27	0	0.00	1.4	25.93	26.00	-1.4	8,975	-0.02%
2022/07/26	1	25.35	1	25.30	25.40	0	8,980	0.00%
2022/07/22	1.1	25.10	1	25.10	25.10	0.1	9,154	0.00%
2022/07/21	2	24.93	1	25.10	25.10	1	9,340	0.01%
2022/07/20	0	0.00	10	24.98	24.90	-10	9,412	-0.11%
2022/07/19	1	24.55	0	0.00	24.65	1	9,608	0.01%
2022/07/18	2	24.45	0	0.00	24.50	2	9,641	0.02%
2022/07/15	2.1	24.06	0	0.00	24.45	2.1	9,614	0.02%
2022/07/13	0.2	24.15	0	0.00	23.95	0.2	9,570	0.00%
2022/07/12	2	23.95	0	0.00	23.95	2	9,525	0.02%
2022/07/11	10	24.60	1	24.60	24.45	9	9,411	0.10%
2022/07/08	1	24.10	0	0.00	24.05	1	9,294	0.01%
2022/07/07	3	23.73	1	23.75	23.60	2	9,233	0.02%
2022/07/06	7	23.54	1	23.65	23.40	6	9,172	0.07%
2022/07/05	2	26.08	0	0.00	26.25	2	8,734	0.02%
2022/07/04	12	26.39	0	0.00	26.30	12	8,555	0.14%
2022/07/01	4.2	26.45	0	0.00	26.35	4.2	8,570	0.05%
2022/06/30	7	26.78	0	0.00	26.70	7	8,398	0.08%
2022/06/29	3	27.65	0	0.00	27.65	3	8,141	0.04%
2022/06/22	1	28.55	1	28.75	28.55	0	8,101	0.00%
2022/06/21	0	0.00	5	28.69	28.75	-5	8,161	-0.06%
2022/06/20	8	28.34	0	0.00	28.20	8	8,198	0.10%
2022/06/17	1	28.30	1	28.95	28.95	0	8,162	0.00%
2022/06/15	1	28.80	2	28.95	28.90	-1	8,172	-0.01%
2022/06/13	1	28.10	10	28.55	28.45	-9	8,367	-0.11%
2022/06/10	2	28.75	0	0.00	28.80	2	8,385	0.02%
2022/06/08	0	0.00	2	28.65	28.65	-2	8,456	-0.02%
2022/06/02	0	0.00	1	28.75	28.80	-1	8,880	-0.01%
2022/06/01	0.1	28.75	0	0.00	28.60	0.1	9,181	0.00%
2022/05/30	1	28.20	0	28.10	28.20	1	9,486	0.01%
2022/05/27	1	27.75	0	27.85	27.65	1	9,786	0.01%
2022/05/26	0	0.00	0	27.55	27.35	0	10,328	0.00%
2022/05/25	0	0.00	0	27.53	27.25	0	14,865	0.00%
2022/05/23	0	0.00	0	27.75	27.60	0	16,041	0.00%
2022/05/20	1	27.71	0	0.00	27.80	1	16,292	0.01%
2022/05/18	0	0.00	0	28.05	27.85	0	16,634	0.00%
2022/05/17	0	0.00	0	27.90	27.85	0	16,654	0.00%
2022/05/16	1	27.70	0	27.40	27.60	1	16,825	0.01%
2022/05/13	1	27.05	0	0.00	27.15	1	17,090	0.01%
2022/05/12	0	0.00	3	27.20	27.00	-3	17,210	-0.02%
2022/05/11	1	27.25	0	0.00	27.30	1	17,331	0.01%
2022/05/10	3.1	27.29	0	27.40	27.40	3	17,953	0.02%
2022/05/09	8	27.70	0	0.00	27.70	8	18,037	0.04%
2022/05/06	2	28.95	0	0.00	29.05	2	18,036	0.01%
2022/05/04	0.1	28.80	0	0.00	28.80	0.1	18,422	0.00%
2022/05/03	0.2	28.56	0	0.00	28.65	0.2	18,862	0.00%
2022/04/29	3	28.45	0	0.00	28.50	3	19,259	0.02%
2022/04/27	2	28.28	0	0.00	28.25	2	20,025	0.01%
2022/04/26	1	28.75	0	0.00	28.85	1	20,920	0.00%
2022/04/25	3	28.70	1	28.85	28.60	2	20,981	0.01%
2022/04/22	2	29.15	0	0.00	29.10	2	20,926	0.01%
2022/04/21	5	29.30	0	0.00	29.30	5	20,976	0.02%
2022/04/20	1	29.16	0	0.00	29.15	1	21,222	0.00%
2022/04/15	0	0.00	0.1	29.45	29.40	-0.1	21,712	0.00%
2022/04/11	0	29.20	0	0.00	29.05	0	21,787	0.00%
2022/04/08	5	29.14	0	0.00	29.15	5	21,735	0.02%
2022/04/07	1.6	29.61	0.1	29.70	29.25	1.5	21,684	0.01%
2022/04/01	0	29.90	0	0.00	29.90	0	21,560	0.00%
2022/03/31	1.6	29.82	0	0.00	29.75	1.6	21,547	0.01%
2022/03/30	0	0.00	4.3	29.95	29.85	-4.3	21,445	-0.02%
2022/03/28	4	29.68	0	0.00	29.95	4	21,459	0.02%
2022/03/25	0	0.00	9	29.94	29.85	-9	21,537	-0.04%
2022/03/24	6.2	29.65	0	0.00	29.70	6.2	21,579	0.03%
2022/03/23	2.2	29.77	0	30.15	29.80	2.2	21,573	0.01%
2022/03/22	1	30.15	0	30.15	30.00	1	21,462	0.00%
2022/03/21	1	29.90	4	30.15	30.05	-3	21,350	-0.01%
2022/03/18	1	29.60	1	29.75	29.75	0	21,183	0.00%
2022/03/17	4.1	29.61	0	0.00	29.60	4.1	21,161	0.02%
2022/03/16	3	29.38	3	29.35	29.50	0	20,999	0.00%
2022/03/15	2	29.43	6	29.71	29.35	-4	20,977	-0.02%
2022/03/10	0.1	29.40	0	0.00	29.45	0.1	20,969	0.00%
2022/03/09	10	28.90	0	0.00	28.80	10	20,932	0.05%
2022/03/08	1	29.00	0	0.00	28.95	1	20,708	0.00%
2022/03/07	5	28.97	4.1	29.05	28.90	1	20,692	0.00%
2022/03/02	3	29.30	0	0.00	29.35	3	20,565	0.01%
2022/03/01	6	29.29	1	29.60	29.35	5	20,298	0.02%
2022/02/25	0	0.00	1	29.50	29.40	-1	19,738	-0.01%
2022/02/24	31	29.42	0	0.00	29.25	31	15,179	0.20%
2022/02/23	8	29.94	0	0.00	30.00	8	14,379	0.06%
2022/02/22	11.1	30.07	0	0.00	30.25	11.1	14,076	0.08%
2022/02/21	3	30.08	21	30.20	30.30	-18	13,822	-0.13%
2022/02/18	0.2	30.60	0	0.00	30.30	0.2	13,645	0.00%
2022/02/17	11	30.40	0	30.60	30.60	11	13,443	0.08%
2022/02/16	6	30.41	0	0.00	30.40	6	13,387	0.05%
2022/02/15	5	30.11	6	30.24	30.65	-1	13,191	-0.01%
2022/02/14	3	30.30	10	30.60	30.30	-7	12,885	-0.05%
2022/02/11	22	30.88	2	30.60	31.00	20	12,731	0.16%
2022/02/10	23	30.68	7	30.65	30.80	16	12,609	0.13%
2022/02/09	2	31.70	0	0.00	32.00	2	12,229	0.02%
2022/02/08	0	0.00	50	31.88	32.00	-50	12,001	-0.42%
2022/02/07	0	0.00	2	31.40	31.60	-2	11,987	-0.02%
2022/01/26	2	31.28	0	0.00	31.35	2	11,803	0.02%
2022/01/25	0.1	31.35	2	31.42	31.60	-1.9	11,590	-0.02%
2022/01/24	3	30.67	0	0.00	31.45	3	11,204	0.03%
2022/01/21	0	0.00	13.1	31.25	31.25	-13.1	10,801	-0.12%
2022/01/20	15	31.04	17.1	31.41	31.50	-2.1	10,475	-0.02%
2022/01/19	8	30.74	24.5	31.09	30.95	-16.5	9,896	-0.17%
2022/01/17	5	30.05	2	30.15	30.15	3	8,720	0.03%
2022/01/14	7	29.60	0	0.00	29.85	7	8,630	0.08%
2022/01/13	2	29.80	2	29.98	30.00	0	8,751	0.00%
2022/01/12	0.1	29.55	23	29.56	29.75	-22.9	8,633	-0.27%
2022/01/11	0	0.00	1	29.20	29.35	-1	8,401	-0.01%
2022/01/10	0	0.00	1	29.10	29.10	-1	8,222	-0.01%
2022/01/06	0	0.00	1	28.95	28.95	-1	8,183	-0.01%
2022/01/03	1	29.00	0	0.00	29.00	1	8,450	0.01%
2021/12/28	10	29.15	2	29.20	29.20	8	8,874	0.09%
2021/12/27	5	29.10	2	29.20	29.20	3	8,883	0.03%
2021/12/24	0	0.00	3	29.17	29.10	-3	8,970	-0.03%
2021/12/23	0	0.00	2	28.95	28.95	-2	8,972	-0.02%
2021/12/22	2	28.95	4	29.10	28.95	-2	9,038	-0.02%
2021/12/21	1	29.00	6	29.10	28.95	-5	8,999	-0.06%
2021/12/20	2	29.00	0	0.00	28.90	2	8,949	0.02%
2021/12/16	7	28.89	1	28.85	29.05	6	8,842	0.07%
2021/12/13	1	29.15	0	0.00	29.00	1	9,093	0.01%
2021/12/10	0	0.00	3	29.30	29.25	-3	9,183	-0.03%
2021/12/09	4	29.04	0	0.00	29.15	4	9,208	0.04%
2021/12/07	1	29.20	0	0.00	29.35	1	9,211	0.01%
2021/12/06	3	28.92	0	0.00	29.30	3	9,161	0.03%
2021/12/03	1	29.30	12	29.30	29.15	-11	9,194	-0.12%
2021/12/01	2	29.00	0	0.00	29.30	2	9,177	0.02%
2021/11/30	14	28.60	7	29.69	28.60	7	9,029	0.08%
2021/11/26	5	29.30	0.1	29.30	29.15	4.9	8,478	0.06%
2021/11/25	1	29.65	8	29.55	29.65	-7	8,556	-0.08%
2021/11/24	0	0.00	18	29.22	29.35	-18	8,523	-0.21%
2021/11/23	4	29.03	0	0.00	29.10	4	8,519	0.05%
2021/11/22	0	0.00	4	29.35	29.40	-4	8,569	-0.05%
2021/11/17	1	28.85	0	0.00	28.80	1	8,680	0.01%
2021/11/16	5	28.78	1	28.80	29.05	4	8,713	0.05%
2021/11/15	0.1	28.80	2	28.75	28.75	-1.9	8,784	-0.02%
2021/11/11	1	28.70	0	0.00	28.65	1	8,921	0.01%
2021/11/10	7	28.56	2	28.75	28.95	5	9,163	0.05%
2021/11/08	36	28.51	7	28.36	28.45	29	9,288	0.31%
2021/11/05	9	29.39	0	0.00	29.55	9	9,167	0.10%
2021/11/04	3	29.75	7	29.88	29.80	-4	9,214	-0.04%
2021/11/03	0	0.00	2	29.20	29.30	-2	9,028	-0.02%
2021/11/02	1	29.05	2	29.10	29.20	-1	9,382	-0.01%
2021/11/01	4	28.89	6	28.93	29.10	-2	9,537	-0.02%
2021/10/28	0	0.00	1	29.30	29.35	-1	9,800	-0.01%
2021/10/25	0	0.00	4.1	29.15	29.20	-4.1	10,286	-0.04%
2021/10/22	0	0.00	8	29.19	29.25	-8	10,483	-0.08%
2021/10/21	0	0.00	5	29.16	29.10	-5	10,481	-0.05%
2021/10/20	4	28.75	1	28.80	28.90	3	10,426	0.03%
2021/10/18	2	28.23	0	0.00	28.35	2	10,711	0.02%
2021/10/13	0	0.00	5	28.95	28.70	-5	12,980	-0.04%
2021/10/12	0	0.00	11	28.50	28.70	-11	13,135	-0.08%
2021/10/08	6	28.40	0	0.00	28.40	6	13,243	0.05%
2021/10/07	3	28.37	3	28.37	28.35	0	13,279	0.00%
2021/09/30	0.1	27.30	0	0.00	27.50	0.1	13,451	0.00%
2021/09/29	1	27.21	0	0.00	27.25	1	13,541	0.01%
2021/09/27	1	27.65	2	27.70	27.60	-1	13,995	-0.01%
2021/09/24	0	0.00	0	27.80	27.70	0	14,038	0.00%
2021/09/23	0	0.00	1	27.70	27.75	-1	14,059	-0.01%
2021/09/22	3	27.45	2	27.28	27.40	1	14,101	0.01%
2021/09/17	1	27.70	0	0.00	27.70	1	14,159	0.01%
2021/09/16	10	27.60	11	27.57	27.70	-1	14,152	-0.01%
2021/09/15	3	27.82	25	27.52	27.75	-22	14,166	-0.16%
2021/09/14	0	0.00	10	27.35	27.20	-10	14,033	-0.07%
2021/09/13	5	26.95	0	0.00	27.05	5	14,016	0.04%
2021/09/10	9	27.13	0.1	27.25	27.15	8.9	14,056	0.06%
2021/09/08	2.1	27.18	0	0.00	27.20	2.1	14,292	0.01%
2021/09/07	1.1	27.60	0	0.00	27.45	1.1	14,376	0.01%
2021/09/03	1	27.60	0	0.00	27.55	1	14,530	0.01%
2021/08/31	0	0.00	2	27.50	27.40	-2	14,874	-0.01%
2021/08/30	10.1	27.50	16	27.45	27.65	-5.9	14,854	-0.04%
2021/08/27	1	27.40	1	27.45	27.50	0	14,902	0.00%
2021/08/26	6	27.38	0	0.00	27.35	6	14,962	0.04%
2021/08/24	0	0.00	5.1	27.53	27.60	-5.1	15,225	-0.03%
2021/08/23	1	27.00	5	27.05	26.95	-4	15,310	-0.03%
2021/08/20	1	26.75	14	26.95	26.90	-13	15,435	-0.08%
2021/08/19	19	26.75	0	0.00	26.70	19	16,216	0.12%
2021/08/18	2	26.68	1	26.80	27.00	1	16,212	0.01%
2021/08/16	8.1	26.83	10	26.85	26.70	-1.9	16,316	-0.01%
2021/08/13	3	27.13	3	27.10	27.15	0	16,292	0.00%
2021/08/12	1	27.25	0	0.00	27.35	1	16,283	0.01%
2021/08/11	1	27.25	2.2	27.17	27.20	-1.2	16,355	-0.01%
2021/08/10	3	27.13	0	0.00	27.20	3	16,448	0.02%
2021/08/06	31	27.39	0	0.00	27.70	31	16,679	0.19%
2021/08/05	1	27.15	0	0.00	27.10	1	16,561	0.01%
2021/08/04	3	27.23	0	0.00	27.30	3	16,863	0.02%
2021/08/03	25	27.35	0	0.00	27.40	25	17,018	0.15%
2021/08/02	4	27.54	2	27.45	27.60	2	17,057	0.01%
2021/07/30	1	27.75	0	0.00	27.75	1	16,996	0.01%
2021/07/29	2	28.00	0	28.20	28.00	2	16,936	0.01%
2021/07/28	3	27.85	0	0.00	28.05	3	17,088	0.02%
2021/07/27	2	28.18	0	0.00	28.15	2	17,297	0.01%
2021/07/26	1	28.35	0	0.00	28.10	1	17,603	0.01%
2021/07/23	3	28.20	0	0.00	28.10	3	17,588	0.02%
2021/07/22	6	28.23	0	0.00	28.20	6	17,556	0.03%
2021/07/21	46	28.27	0	0.00	28.05	46	17,414	0.26%
2021/07/20	27	31.21	2	31.25	31.20	25	16,072	0.16%
2021/07/19	3	31.52	0	0.00	31.65	3	15,731	0.02%
2021/07/16	2	31.73	1	31.80	31.75	1	15,823	0.01%
2021/07/15	7	32.14	0	0.00	31.95	7	15,840	0.04%
2021/07/14	0	32.10	0	0.00	32.10	0	15,771	0.00%
2021/07/13	3.2	32.41	2	32.50	32.20	1.2	15,830	0.01%
2021/07/12	4	32.70	1	32.85	32.65	3	15,761	0.02%
2021/07/09	0	0.00	1	32.60	32.70	-1	15,802	-0.01%
2021/07/08	20	33.08	17	32.93	32.80	3	16,007	0.02%
2021/07/07	0	0.00	2	32.75	32.75	-2	16,035	-0.01%
2021/07/06	0	0.00	18	32.72	32.70	-18	16,221	-0.11%
2021/07/05	10	32.59	4	32.87	32.55	6	16,263	0.04%
2021/07/02	18	32.26	10	32.30	32.35	8	16,203	0.05%
2021/07/01	0	0.00	0.2	31.05	31.05	-0.2	16,089	0.00%
2021/06/30	0	0.00	0	30.95	31.00	0	16,096	0.00%
2021/06/28	2	30.80	0	0.00	30.80	2	16,267	0.01%
2021/06/24	3	30.52	0.2	30.60	30.40	2.8	16,354	0.02%
2021/06/23	5	30.50	0	0.00	30.40	5	16,487	0.03%
2021/06/21	7	30.39	0	0.00	30.30	7	17,834	0.04%
2021/06/18	1	30.65	0	0.00	30.65	1	18,194	0.01%
2021/06/11	3	30.27	0	0.00	30.15	3	19,612	0.02%
2021/06/10	1	30.15	0.2	30.24	30.25	0.8	19,681	0.00%
2021/06/08	0	0.00	10	30.80	30.65	-10	19,762	-0.05%
2021/06/07	2	30.60	3	30.55	30.55	-1	19,818	-0.01%
2021/06/03	1	31.20	0	0.00	31.25	1	19,870	0.01%
2021/06/02	4	31.39	0	31.35	31.35	4	19,923	0.02%
2021/06/01	0	0.00	0	30.95	31.40	0	19,887	0.00%
2021/05/31	1	30.40	4	30.60	30.75	-3	19,846	-0.02%
2021/05/28	2	30.10	1	29.95	30.55	1	19,835	0.01%
2021/05/27	0.3	29.70	0	0.00	29.55	0.3	19,905	0.00%
2021/05/26	0	0.00	6	29.88	29.70	-6	19,518	-0.03%
2021/05/25	1	29.70	0	0.00	29.55	1	19,581	0.01%
2021/05/24	1	28.90	35	29.05	29.30	-34	19,634	-0.17%
2021/05/21	30	29.10	0	0.00	29.10	30	19,682	0.15%
2021/05/20	5	29.20	36.1	29.30	29.20	-31.1	19,584	-0.16%
2021/05/19	2	28.80	20	29.00	29.15	-18	19,594	-0.09%
2021/05/18	4.1	28.55	1	28.75	28.70	3.1	19,648	0.02%
2021/05/17	3	28.27	0	0.00	27.90	3	19,605	0.02%
2021/05/14	1.5	29.55	0	0.00	29.55	1.5	19,375	0.01%
2021/05/13	6	29.68	5	29.91	29.70	1	19,318	0.01%
2021/05/12	13	29.68	6.3	29.36	30.00	6.7	19,135	0.04%
2021/05/11	5	30.60	0	0.00	30.50	5	18,813	0.03%
2021/05/10	5	30.55	5	30.85	31.20	0	18,683	0.00%
2021/05/07	53	31.05	0	0.00	31.15	53	19,015	0.28%
2021/05/06	9	30.87	0	0.00	30.75	9	19,568	0.05%
2021/05/05	8	30.76	8	30.98	30.80	0	20,029	0.00%
2021/05/04	10	31.12	11.2	30.82	31.15	-1.2	19,961	-0.01%
2021/05/03	16	31.93	2	31.80	31.65	14	19,780	0.07%
2021/04/29	2	32.70	0	32.65	32.70	2	19,586	0.01%
2021/04/28	1.5	32.60	0.5	32.60	32.70	1	19,594	0.00%
2021/04/27	6	32.68	0	0.00	32.60	6	19,730	0.03%
2021/04/26	1	32.50	1	32.65	32.80	0	19,659	0.00%
2021/04/23	6	32.25	10	32.20	32.45	-4	19,574	-0.02%
2021/04/22	5	32.60	71	32.57	32.55	-66	19,688	-0.34%
2021/04/21	6	33.05	20	32.95	33.00	-14	19,681	-0.07%
2021/04/19	1	33.10	0.5	33.10	33.05	0.5	19,556	0.00%
2021/04/16	22.5	33.03	8	33.01	32.95	14.5	19,469	0.07%
2021/04/15	9	32.77	0	0.00	32.85	9	19,541	0.05%
2021/04/14	64	32.84	7	32.98	33.00	57	19,450	0.29%
2021/04/13	1	33.30	0	0.00	33.15	1	19,250	0.01%
2021/04/12	4	33.49	0	0.00	33.40	4	19,191	0.02%
2021/04/09	21	33.70	0	0.00	33.70	21	19,040	0.11%
2021/04/08	2	33.60	1	33.60	33.55	1	18,929	0.01%
2021/04/07	0	0.00	10	33.51	33.45	-10	18,819	-0.05%
2021/04/06	2	33.45	0	0.00	33.40	2	18,656	0.01%
2021/04/01	0	0.00	1	33.45	33.40	-1	18,698	-0.01%
2021/03/31	1	33.70	17	33.80	33.50	-16	18,637	-0.09%
2021/03/30	50	33.75	7	33.75	33.85	43	18,519	0.23%
2021/03/29	11	33.52	4	33.41	33.55	7	18,451	0.04%
2021/03/26	8	33.22	0	0.00	33.45	8	18,397	0.04%
2021/03/25	25	33.04	16	33.06	33.20	9	18,661	0.05%
2021/03/24	25	33.80	1	34.10	33.75	24	18,375	0.13%
2021/03/23	3	33.97	8	34.23	34.75	-5	17,678	-0.03%
2021/03/19	14	33.97	52	33.96	33.85	-38	17,615	-0.22%
2021/03/18	0	0.00	29	33.44	33.85	-29	17,268	-0.17%
2021/03/17	2	32.55	0	0.00	32.65	2	16,685	0.01%
2021/03/16	0	0.00	21	32.60	32.60	-21	16,767	-0.13%
2021/03/15	11	32.58	0	0.00	32.60	11	16,836	0.07%
2021/03/12	45	32.30	5	32.50	32.40	40	16,874	0.24%
2021/03/11	5	32.15	5	32.20	32.25	0	16,894	0.00%
2021/03/10	0	0.00	1	32.20	32.10	-1	16,992	-0.01%
2021/03/09	0	0.00	85	31.77	32.00	-85	17,174	-0.49%
2021/03/08	51	31.80	1	31.90	31.80	50	17,336	0.29%
2021/03/05	5	31.05	0	0.00	31.65	5	17,400	0.03%
2021/03/04	4	31.04	1	31.15	31.35	3	17,900	0.02%
2021/03/03	6	31.25	0.2	31.40	31.40	5.8	17,975	0.03%
2021/03/02	37	31.44	25	31.92	31.35	12	17,826	0.07%
2021/02/26	34	31.44	0	0.00	32.00	34	17,634	0.19%
2021/02/25	10	31.60	43	31.85	31.70	-33	17,263	-0.19%
2021/02/24	5	32.04	12	32.29	31.90	-7	17,199	-0.04%
2021/02/23	1	31.85	0	0.00	31.80	1	17,047	0.01%
2021/02/19	18	30.79	0	0.00	31.15	18	17,001	0.11%
2021/02/18	11	30.88	0	0.00	30.80	11	17,007	0.06%
2021/02/17	5	30.90	0	31.10	31.00	5	17,080	0.03%
2021/02/05	2	30.80	3	30.90	30.80	-1	17,294	-0.01%
2021/02/04	8	30.74	2	30.70	30.75	6	17,281	0.03%
2021/02/03	0	0.00	0	31.25	31.10	0	17,275	0.00%
2021/02/02	1	31.05	0.1	31.18	31.15	0.9	17,264	0.01%
2021/02/01	9	30.84	4	31.06	31.10	5	17,212	0.03%
2021/01/29	60	31.49	39	31.96	31.25	21	17,075	0.12%
2021/01/28	24	32.47	43	32.51	32.70	-19	16,547	-0.11%
2021/01/27	3.1	32.22	36	31.99	32.35	-32.9	15,969	-0.21%
2021/01/26	5	30.92	5	31.33	30.85	0	15,400	0.00%
2021/01/25	0	0.00	77	31.02	31.20	-77	15,324	-0.50%
2021/01/22	0	0.00	24	30.69	30.70	-24	15,169	-0.16%
2021/01/21	3.1	30.05	2	30.00	29.90	1.1	15,053	0.01%
2021/01/20	50	30.20	3	30.10	30.00	47	15,065	0.31%
2021/01/19	2	30.75	31	30.96	30.75	-29	14,868	-0.20%
2021/01/18	52	30.51	2	30.40	30.65	50	14,940	0.33%
2021/01/15	28.1	31.23	101	31.67	31.00	-72.9	14,884	-0.49%	大賣/
2021/01/14	0	0.00	71	31.11	31.65	-71	14,880	-0.48%
2021/01/13	10	30.78	13	30.97	30.90	-3	14,588	-0.02%
2021/01/12	12.1	30.69	5	30.69	30.85	7.1	14,473	0.05%
2021/01/11	1	30.70	0	0.00	31.00	1	14,358	0.01%
2021/01/08	1	30.75	15	30.75	31.00	-14	14,310	-0.10%
2021/01/07	0	0.00	6	30.60	30.50	-6	14,310	-0.04%
2021/01/06	13	30.15	3.1	30.40	30.35	9.9	14,332	0.07%
2021/01/05	27	30.48	11	30.40	30.50	16	14,261	0.11%
2021/01/04	8.1	30.80	2	30.95	30.80	6.1	14,338	0.04%
2020/12/31	0.1	30.95	0	0.00	31.00	0.1	14,232	0.00%
2020/12/30	20	30.76	0	0.00	31.15	20	14,284	0.14%
2020/12/29	5	31.20	97	31.07	30.95	-92	14,241	-0.65%
2020/12/28	4	31.08	29	30.88	31.05	-25	14,242	-0.18%
2020/12/25	3	30.70	13	30.71	30.55	-10	14,281	-0.07%
2020/12/24	2	30.40	0	0.00	30.65	2	14,304	0.01%
2020/12/23	2	29.95	1	30.00	30.00	1	14,316	0.01%
2020/12/21	20.1	29.22	15	29.55	30.05	5.1	14,500	0.04%
2020/12/18	1	30.45	2	30.50	30.20	-1	14,448	-0.01%
2020/12/16	0	0.00	2	30.35	31.05	-2	14,155	-0.01%
2020/12/15	66	30.16	14	30.07	30.05	52	14,004	0.37%
2020/12/14	90	30.73	26	30.53	31.05	64	13,637	0.47%
2020/12/11	10	31.28	15	31.72	31.60	-5	13,407	-0.04%
2020/12/10	74	31.41	51	31.61	31.65	23	13,431	0.17%
2020/12/09	14	32.04	10	32.15	32.15	4	13,358	0.03%
2020/12/08	20	31.78	17	31.98	31.80	3	13,298	0.02%
2020/12/07	1	31.45	22	31.50	31.55	-21	13,328	-0.16%
2020/12/04	16	31.23	31	31.29	31.30	-15	13,346	-0.11%
2020/12/03	17	31.20	41	31.10	31.30	-24	13,311	-0.18%
2020/12/02	15	31.11	45	31.07	31.45	-30	13,065	-0.23%
2020/12/01	1.1	30.37	9	30.56	30.65	-7.9	12,992	-0.06%
2020/11/30	128	30.30	22	30.96	29.85	106	12,941	0.82%	大買/鉅額交易
2020/11/27	3	30.75	42	30.73	30.95	-39	12,362	-0.32%
2020/11/26	0	0.00	12	30.23	30.30	-12	12,214	-0.10%
2020/11/25	94	30.16	2	30.00	30.05	92	12,470	0.74%
2020/11/24	0	0.00	2	30.33	30.25	-2	12,502	-0.02%
2020/11/23	6	30.08	0	0.00	30.10	6	12,574	0.05%
2020/11/19	3	29.98	5	29.95	29.95	-2	13,095	-0.02%
2020/11/18	1	30.05	0	0.00	30.15	1	13,270	0.01%
2020/11/17	4	30.05	12	30.30	30.30	-8	13,303	-0.06%
2020/11/16	39	30.13	8	30.43	30.40	31	13,666	0.23%
2020/11/13	8	30.24	51	30.02	30.30	-43	13,937	-0.31%
2020/11/12	14	29.05	6	29.18	29.20	8	13,711	0.06%
2020/11/11	3	29.20	8	29.44	29.45	-5	13,805	-0.04%
2020/11/10	33	29.54	0	0.00	29.15	33	13,896	0.24%
2020/11/05	0	0.00	31	29.35	29.10	-31	14,507	-0.21%
2020/11/04	0.1	29.00	8	29.14	29.00	-7.9	14,677	-0.05%
2020/11/03	0.2	28.75	10	28.75	28.75	-9.8	14,804	-0.07%
2020/11/02	14.2	28.26	0	0.00	28.35	14.2	14,923	0.09%
2020/10/29	7	28.70	0	0.00	28.70	7	15,516	0.05%
2020/10/28	1	29.15	3	29.37	29.15	-2	15,648	-0.01%
2020/10/27	6	29.02	0	0.00	29.00	6	15,788	0.04%
2020/10/26	1	29.40	11.5	29.40	29.30	-10.5	15,965	-0.07%
2020/10/23	1	28.85	0	0.00	28.85	1	15,965	0.01%
2020/10/21	10	28.70	0.1	28.80	28.55	9.9	16,129	0.06%
2020/10/20	1	28.95	0	0.00	28.95	1	16,591	0.01%
2020/10/15	6	29.15	9	29.66	29.10	-3	17,940	-0.02%
2020/10/13	1	28.50	0	0.00	28.70	1	19,194	0.01%
2020/10/12	33	28.98	0	0.00	28.85	33	19,999	0.17%
2020/10/08	10	29.65	4	29.64	29.70	6	20,058	0.03%
2020/10/07	2	29.40	10	29.35	29.35	-8	20,337	-0.04%
2020/10/06	3.1	29.70	22	29.75	29.75	-18.9	20,617	-0.09%
2020/10/05	11	29.60	0	0.00	29.55	11	20,907	0.05%
2020/09/30	0	0.00	8	30.09	29.80	-8	21,182	-0.04%
2020/09/29	3	29.40	0	0.00	29.40	3	21,694	0.01%
2020/09/28	0	0.00	20	29.68	29.70	-20	22,677	-0.09%
2020/09/25	6	28.85	13	29.40	29.15	-7	23,163	-0.03%
2020/09/24	53	29.12	0	0.00	28.85	53	23,278	0.23%
2020/09/23	10	29.80	2	30.23	29.95	8	23,293	0.03%
2020/09/21	1	29.75	0	0.00	29.50	1	23,384	0.00%
2020/09/18	1	29.80	0	0.00	29.85	1	23,772	0.00%
2020/09/17	20	29.71	2	30.40	29.65	18	24,067	0.07%
2020/09/16	5	29.99	0	0.00	30.10	5	24,572	0.02%
2020/09/15	3	29.85	12	29.71	29.75	-9	24,802	-0.04%
2020/09/14	13	29.68	0	0.00	30.10	13	25,480	0.05%
2020/09/11	9	29.46	7	30.04	29.90	2	26,124	0.01%
2020/09/10	12	30.02	0	0.00	29.80	12	26,381	0.05%
2020/09/09	3	30.10	0	0.00	30.45	3	26,211	0.01%
2020/09/08	23	30.81	0	0.00	30.70	23	26,220	0.09%
2020/09/07	10	31.55	0	0.00	31.30	10	26,257	0.04%
2020/09/04	12	31.60	2	31.60	31.75	10	26,490	0.04%
2020/09/03	4	31.76	0	0.00	31.70	4	26,531	0.02%
2020/09/02	2	32.15	0	0.00	32.25	2	26,768	0.01%
2020/09/01	1.1	32.21	0	0.00	32.35	1.1	26,957	0.00%
2020/08/28	3	32.60	0	0.00	32.60	3	26,817	0.01%
2020/08/27	3	33.10	10	33.59	33.15	-7	26,914	-0.03%
2020/08/26	0	0.00	2	33.35	33.60	-2	26,905	-0.01%
2020/08/25	41	33.65	6	33.68	34.00	35	26,848	0.13%
2020/08/24	0	0.00	3	32.35	32.60	-3	26,739	-0.01%
2020/08/21	6	30.85	4	31.45	31.30	2	26,576	0.01%
2020/08/20	6	31.00	1	30.80	30.90	5	26,599	0.02%
2020/08/19	18	33.01	11	32.67	32.40	7	26,146	0.03%
2020/08/18	2	33.95	0	0.00	33.90	2	25,677	0.01%
2020/08/17	0	0.00	10	34.50	34.50	-10	25,642	-0.04%
2020/08/14	11	35.02	3	34.95	34.75	8	25,563	0.03%
2020/08/13	2	35.10	10	35.07	34.85	-8	25,531	-0.03%
2020/08/12	1	34.60	2	34.48	34.70	-1	25,390	0.00%
2020/08/11	5	34.04	0	0.00	34.00	5	25,355	0.02%
2020/08/10	5	34.34	0	0.00	34.50	5	25,399	0.02%
2020/08/07	0	0.00	1	35.05	34.90	-1	25,411	0.00%
2020/08/06	1	34.70	0	0.00	34.95	1	25,295	0.00%
2020/08/05	10	34.88	3	35.50	34.90	7	25,235	0.03%
2020/08/04	8	34.68	8.9	34.78	35.00	-0.9	24,978	0.00%
2020/08/03	6	34.07	5	33.85	33.85	1	24,798	0.00%
2020/07/31	0.1	34.50	8	34.91	34.50	-7.9	24,671	-0.03%
2020/07/30	0	0.00	1	34.90	34.60	-1	24,446	0.00%
2020/07/29	1	33.80	0	0.00	33.80	1	24,306	0.00%
2020/07/28	0	0.00	1	33.55	33.25	-1	24,304	0.00%
2020/07/27	5	33.20	0	0.00	33.25	5	24,479	0.02%
2020/07/24	3	33.98	2	35.43	34.10	1	24,440	0.00%
2020/07/23	8	35.51	9	35.41	35.60	-1	23,976	0.00%
2020/07/22	18	34.31	1	34.30	34.25	17	23,476	0.07%
2020/07/21	6	34.21	7	33.81	33.90	-1	23,295	0.00%
2020/07/20	15	32.73	18	33.08	32.95	-3	22,719	-0.01%
2020/07/17	14	35.87	5	35.95	35.80	9	21,717	0.04%
2020/07/16	13	35.72	21	35.88	36.00	-8	21,458	-0.04%
2020/07/15	2	34.20	2	34.00	34.05	0	20,700	0.00%
2020/07/14	5	33.80	0	0.00	34.10	5	20,543	0.02%
2020/07/13	1	34.15	0	0.00	34.20	1	20,361	0.00%
2020/07/10	0	0.00	3	32.87	32.55	-3	20,175	-0.01%
2020/07/09	1	33.50	0	0.00	33.40	1	20,251	0.00%
2020/07/08	8	33.15	5	33.69	33.45	3	19,957	0.01%
2020/07/07	20	35.54	1	35.50	34.50	19	19,252	0.10%
2020/07/06	3	38.13	3	37.95	38.65	0	18,297	0.00%
2020/07/03	1	37.00	2	37.33	37.20	-1	17,841	-0.01%
2020/07/02	3	36.97	3.1	37.05	37.15	-0.1	17,796	0.00%
2020/07/01	2.1	36.70	3.2	36.58	36.80	-1.2	17,701	-0.01%
2020/06/30	2	35.83	1	36.00	35.80	1	17,522	0.01%
2020/06/29	1	35.50	0	0.00	35.65	1	17,474	0.01%
2020/06/24	5	35.94	3	35.95	35.65	2	17,243	0.01%
2020/06/23	5	35.97	5.5	35.71	36.00	-0.5	17,191	0.00%
2020/06/22	2	34.90	3	34.87	34.80	-1	17,223	-0.01%
2020/06/19	2	34.50	2	34.28	34.65	0	16,876	0.00%
2020/06/18	3	33.95	62.1	33.87	34.00	-59.1	16,268	-0.36%
2020/06/17	1	32.05	4	31.89	32.25	-3	15,614	-0.02%
2020/06/16	1	31.40	1	31.50	31.45	0	15,581	0.00%
2020/06/15	2	31.10	1	31.45	31.10	1	15,850	0.01%
2020/06/12	1	29.75	0	0.00	30.70	1	15,963	0.01%
2020/06/11	2.7	30.87	0	0.00	30.65	2.7	16,131	0.02%
2020/06/09	1	30.95	2	31.18	31.15	-1	16,115	-0.01%
2020/06/08	0	0.00	2	30.30	30.45	-2	16,095	-0.01%
2020/06/05	1	29.80	0.3	29.65	29.80	0.7	15,920	0.00%
2020/06/04	0	0.00	2	29.80	29.85	-2	15,885	-0.01%
2020/06/03	1	29.55	24	29.65	29.55	-23	15,994	-0.14%
2020/06/02	0	29.00	1	29.20	29.15	-1	15,975	-0.01%
2020/06/01	0.1	28.85	0	0.00	29.00	0.1	15,911	0.00%
2020/05/29	4	28.19	0	0.00	28.60	4	15,862	0.03%
2020/05/27	0	0.00	1	28.45	28.60	-1	15,671	-0.01%
2020/05/26	1	28.20	0	0.00	28.20	1	15,660	0.01%
2020/05/25	1	27.85	1	28.05	28.20	0	15,661	0.00%
2020/05/22	0	0.00	0.2	28.25	28.40	-0.2	15,642	0.00%
2020/05/20	2	28.30	0	0.00	28.15	2	15,471	0.01%
2020/05/19	0	0.00	15	28.24	28.30	-15	15,304	-0.10%
2020/05/15	1	28.00	2	28.18	28.10	-1	14,963	-0.01%
2020/05/14	0	0.00	3	28.03	27.95	-3	14,826	-0.02%
2020/05/13	1	27.55	0	0.00	27.55	1	14,627	0.01%
2020/05/12	2	27.80	0	0.00	27.50	2	14,527	0.01%
2020/05/11	0	0.00	1	27.95	27.80	-1	14,438	-0.01%
2020/05/08	2	27.35	0	0.00	27.45	2	14,348	0.01%
2020/05/06	1	27.80	0	0.00	27.80	1	14,116	0.01%
2020/05/05	1	27.90	0	0.00	27.75	1	14,084	0.01%
2020/05/04	1	27.60	1	27.85	27.85	0	14,076	0.00%
2020/04/30	0	0.00	1	28.00	28.25	-1	14,023	-0.01%
2020/04/29	0	0.00	3	27.63	27.70	-3	13,812	-0.02%
2020/04/28	0	0.00	3	26.80	26.90	-3	13,693	-0.02%
2020/04/27	0	0.00	4	26.40	26.50	-4	14,075	-0.03%
2020/04/23	0	0.00	1	25.75	26.00	-1	14,093	-0.01%
2020/04/22	3	25.35	1	25.35	25.55	2	14,082	0.01%
2020/04/21	1	25.45	0	0.00	25.30	1	14,140	0.01%
2020/04/20	3	26.08	0	0.00	26.00	3	14,000	0.02%
2020/04/17	2	26.28	2	26.60	26.05	0	13,943	0.00%
2020/04/16	2	26.05	1	26.20	26.20	1	13,857	0.01%
2020/04/15	1	26.45	0	0.00	26.50	1	13,799	0.01%
2020/04/14	2	26.20	7	26.41	26.70	-5	13,667	-0.04%
2020/04/10	2	25.20	0.1	25.25	25.25	1.9	13,364	0.01%
2020/04/09	0	0.00	2	25.10	25.05	-2	13,461	-0.01%
2020/04/07	6	25.44	0	0.00	25.20	6	13,319	0.05%
2020/04/06	2	25.05	1	24.95	25.15	1	13,189	0.01%
2020/04/01	0	0.00	1	24.35	24.40	-1	12,942	-0.01%
2020/03/31	1	24.35	4	24.20	24.50	-3	12,762	-0.02%
2020/03/30	1	23.90	1	23.75	23.85	0	12,531	0.00%
2020/03/27	1	24.00	0	0.00	23.75	1	12,401	0.01%
2020/03/26	5	24.45	18	24.53	24.00	-13	12,097	-0.11%
2020/03/24	10	21.10	4	21.10	21.10	6	11,524	0.05%
2020/03/23	0	0.00	3	19.40	19.20	-3	11,424	-0.03%
2020/03/20	5	20.00	7	20.34	20.40	-2	11,436	-0.02%
2020/03/19	4	18.93	0.1	18.90	18.65	3.9	11,212	0.03%
2020/03/18	2	20.58	0	0.00	20.10	2	10,953	0.02%
2020/03/17	9	20.95	5	21.55	20.80	4	10,800	0.04%
2020/03/16	1	22.60	0	0.00	22.15	1	10,897	0.01%
2020/03/12	7	23.60	0	0.00	23.65	7	10,546	0.07%
2020/03/10	1	24.35	1	24.90	25.05	0	10,345	0.00%
2020/03/09	3	25.30	1	25.50	25.30	2	10,423	0.02%
2020/03/06	7	26.26	15	26.70	26.25	-8	10,701	-0.07%
2020/03/05	1	27.20	0	0.00	27.20	1	10,607	0.01%
2020/03/02	16	26.56	0	0.00	26.55	16	10,732	0.15%
2020/02/27	0	0.00	1	27.50	27.05	-1	10,841	-0.01%
2020/02/25	21	27.25	0	0.00	27.25	21	10,791	0.19%
2020/02/24	0	0.00	20	27.55	27.45	-20	10,898	-0.18%
2020/02/21	3	27.80	7	27.85	27.90	-4	10,999	-0.04%
2020/02/20	1	27.90	1	28.10	28.10	0	11,198	0.00%
2020/02/19	0	0.00	1	27.95	28.10	-1	11,376	-0.01%
2020/02/17	2	27.65	0	0.00	27.60	2	12,063	0.02%
2020/02/14	7	28.40	1	28.45	28.30	6	12,350	0.05%
2020/02/13	1	28.25	13	28.26	28.30	-12	12,462	-0.10%
2020/02/12	1	28.20	0	0.00	28.25	1	12,603	0.01%
2020/02/10	0	0.00	6	27.87	27.95	-6	13,055	-0.05%
2020/02/05	1	27.70	0	0.00	27.80	1	13,831	0.01%
2020/02/04	1	27.65	22	27.70	28.00	-21	13,873	-0.15%
2020/02/03	1	26.90	0	0.00	27.00	1	14,180	0.01%
2020/01/30	7	27.29	10	27.14	27.20	-3	14,227	-0.02%
2020/01/20	5	29.35	3	29.42	29.40	2	13,968	0.01%
2020/01/17	2	29.15	2	29.40	29.30	0	14,035	0.00%
2020/01/16	0	0.00	20	28.90	28.90	-20	14,048	-0.14%
2020/01/15	0	0.00	19.1	29.00	28.90	-19.1	14,243	-0.13%
2020/01/14	3	28.47	0	0.00	28.85	3	14,230	0.02%
2020/01/13	0	0.00	5	28.70	28.75	-5	14,328	-0.04%
2020/01/10	0	0.00	6	28.75	28.75	-6	14,387	-0.04%
2020/01/07	1	28.25	0	28.40	28.50	1	14,568	0.01%
2020/01/06	20	28.10	0	0.00	28.00	20	14,593	0.14%
2020/01/03	0	0.00	15.1	28.40	28.30	-15.1	14,687	-0.10%
2020/01/02	16	28.35	0	0.00	28.40	16	14,707	0.11%
2019/12/31	5	28.35	0	0.00	28.35	5	14,712	0.03%
2019/12/30	7	28.56	0	0.00	28.60	7	14,838	0.05%
2019/12/27	2	28.90	0	0.00	28.90	2	14,891	0.01%
2019/12/26	1	28.90	0	0.00	28.90	1	14,936	0.01%
2019/12/25	2	29.05	5	29.13	29.10	-3	15,064	-0.02%
2019/12/24	3	29.17	0	0.00	28.70	3	15,224	0.02%
2019/12/23	1	29.50	0.1	29.10	29.15	0.9	15,260	0.01%
2019/12/20	0	0.00	5	29.90	29.50	-5	15,401	-0.03%
2019/12/19	0	0.00	1	29.60	29.75	-1	15,800	-0.01%
2019/12/17	1	29.55	1	29.65	29.80	0	16,488	0.00%
2019/12/16	2	29.58	0	0.00	29.30	2	16,446	0.01%
2019/12/13	0	0.00	28	29.64	29.85	-28	16,464	-0.17%
2019/12/12	0	0.00	4	29.83	29.60	-4	16,528	-0.02%
2019/12/11	4	29.40	17	29.67	29.50	-13	16,473	-0.08%
2019/12/10	20	29.34	16	29.34	29.45	4	16,087	0.02%
2019/12/06	1	29.15	10	29.34	29.20	-9	16,193	-0.06%
2019/12/05	0	0.00	1	29.00	29.00	-1	16,010	-0.01%
2019/12/03	1	28.70	11	28.96	28.90	-10	16,043	-0.06%
2019/12/02	3	27.50	5	27.72	27.80	-2	15,582	-0.01%
2019/11/29	13	27.73	5	27.91	27.70	8	15,501	0.05%
2019/11/28	6	28.57	0	0.00	28.55	6	15,398	0.04%
2019/11/27	1	28.70	0	0.00	29.00	1	15,720	0.01%
2019/11/26	2	28.78	1	28.80	28.90	1	15,593	0.01%
2019/11/25	8	28.85	1	28.95	28.95	7	15,329	0.05%
2019/11/22	0	0.00	3	29.22	29.20	-3	15,395	-0.02%
2019/11/21	8	29.03	0	0.00	29.10	8	15,428	0.05%
2019/11/20	1	29.25	18	29.41	29.40	-17	15,357	-0.11%
2019/11/19	1	29.25	9.2	29.12	29.25	-8.2	15,375	-0.05%
2019/11/18	1	29.00	6	28.96	29.00	-5	15,283	-0.03%
2019/11/15	17	28.76	9.1	28.95	28.65	7.9	15,348	0.05%
2019/11/14	8	28.43	9.5	28.41	28.45	-1.5	14,816	-0.01%
2019/11/13	0	28.00	7	28.32	28.15	-7	14,716	-0.05%
2019/11/12	2	27.93	0	0.00	27.80	2	14,432	0.01%
2019/11/11	3	27.90	1	28.05	27.90	2	14,370	0.01%
2019/11/08	0	0.00	37	28.33	28.35	-37	14,454	-0.26%
2019/11/07	16	27.41	2	27.45	27.40	14	14,066	0.10%
2019/11/06	3	27.00	0	0.00	27.25	3	13,955	0.02%
2019/11/05	6.1	27.88	0	0.00	27.85	6.1	13,638	0.04%
2019/11/04	0	0.00	8.1	28.40	28.40	-8.1	13,530	-0.06%
2019/11/01	0	0.00	2	27.88	28.00	-2	13,342	-0.01%
2019/10/31	3	27.75	1.6	27.62	27.95	1.4	13,405	0.01%
2019/10/30	2	27.30	2	27.35	27.45	0	13,076	0.00%
2019/10/29	0	0.00	3	27.30	27.40	-3	13,054	-0.02%
2019/10/28	21	27.85	12.4	27.71	27.80	8.6	12,961	0.07%
2019/10/25	1	27.40	11.3	27.35	27.50	-10.3	12,842	-0.08%
2019/10/24	0	0.00	7	27.34	27.35	-7	12,854	-0.05%
2019/10/23	1	27.20	5	27.39	27.20	-4	12,839	-0.03%
2019/10/22	1	26.85	0	0.00	26.85	1	12,684	0.01%
2019/10/21	1	26.55	1	26.85	26.70	0	12,887	0.00%
2019/10/18	0	0.00	6	26.43	26.35	-6	13,179	-0.05%
2019/10/17	0	0.00	2	26.45	26.50	-2	13,667	-0.01%
2019/10/16	0	0.00	10.1	26.32	26.50	-10.1	13,844	-0.07%
2019/10/15	0	26.05	18	26.35	26.20	-18	13,844	-0.13%
2019/10/14	0	26.15	0	0.00	26.30	0	13,859	0.00%
2019/10/09	5	26.15	2	26.23	26.10	3	13,797	0.02%
2019/10/07	10	26.21	0	0.00	26.20	10	13,745	0.07%
2019/10/04	1	26.15	0	0.00	26.15	1	13,782	0.01%
2019/10/03	1	25.80	1	25.85	25.90	0	13,608	0.00%
2019/10/01	0	0.00	3	25.73	25.70	-3	13,533	-0.02%
2019/09/27	1	25.30	0	0.00	25.05	1	13,417	0.01%
2019/09/26	0	0.00	1	26.30	26.00	-1	13,272	-0.01%
2019/09/24	11	26.54	15	26.55	26.10	-4	13,081	-0.03%
2019/09/23	0	0.00	12	26.09	26.00	-12	12,571	-0.10%
2019/09/20	4	25.24	3	25.30	25.20	1	12,048	0.01%
2019/09/19	3	25.18	0	0.00	25.15	3	11,799	0.03%
2019/09/18	0	0.00	4	25.13	25.15	-4	11,715	-0.03%
2019/09/17	0	0.00	18	24.83	24.90	-18	11,552	-0.16%
2019/09/16	1	24.35	0	0.00	24.50	1	11,464	0.01%
2019/09/11	1	24.95	0	0.00	24.95	1	11,491	0.01%
2019/09/10	1	25.10	3	25.03	25.10	-2	11,467	-0.02%
2019/09/05	2.2	24.84	1	24.90	24.85	1.2	11,122	0.01%
2019/09/02	1.1	24.84	0	0.00	24.80	1.1	11,532	0.01%
2019/08/30	0	0.00	6.3	24.83	24.90	-6.3	11,450	-0.05%
2019/08/27	10	24.50	0	0.00	24.40	10	11,426	0.09%
2019/08/23	1	24.55	0	0.00	24.50	1	11,948	0.01%
2019/08/20	0	0.00	2	24.20	24.25	-2	11,908	-0.02%
2019/08/19	2	23.55	4	23.73	23.70	-2	11,779	-0.02%
2019/08/16	0	0.00	7	23.71	23.60	-7	11,818	-0.06%
2019/08/15	1	23.10	0	0.00	23.50	1	11,715	0.01%
2019/08/14	2.6	23.55	6	23.59	23.55	-3.4	11,736	-0.03%
2019/08/13	6	23.06	2	23.33	23.35	4	11,695	0.03%
2019/08/12	1	22.50	0	0.00	22.50	1	11,628	0.01%
2019/08/06	1.7	22.13	0	0.00	22.30	1.7	12,198	0.01%
2019/08/05	3	22.58	0	0.00	22.45	3	12,441	0.02%
2019/08/02	1	22.70	0	0.00	22.80	1	12,476	0.01%
2019/08/01	1	23.05	0	0.00	23.25	1	12,473	0.01%
2019/07/31	1	23.30	0	0.00	23.30	1	12,473	0.01%
2019/07/30	1	23.75	0	0.00	23.55	1	12,454	0.01%
2019/07/26	1	23.50	0	0.00	23.40	1	12,371	0.01%
2019/07/25	6	23.91	0	0.00	23.85	6	12,380	0.05%
2019/07/23	0	0.00	6	24.25	24.40	-6	12,412	-0.05%
2019/07/22	11	23.77	5	23.70	23.70	6	12,132	0.05%
2019/07/19	3	25.33	0	0.00	25.30	3	11,735	0.03%
2019/07/18	14	25.13	0	0.00	25.10	14	11,203	0.12%
2019/07/15	0	25.00	0	0.00	25.05	0	11,285	0.00%
2019/07/10	0	0.00	20	24.55	24.75	-20	12,204	-0.16%
2019/07/09	0	0.00	7	24.40	24.35	-7	12,318	-0.06%
2019/07/08	0	0.00	22	24.40	24.50	-22	12,482	-0.18%
2019/07/03	0	0.00	2	24.15	24.15	-2	13,292	-0.02%
2019/07/01	20	24.25	0	0.00	24.30	20	14,354	0.14%
2019/06/27	0	0.00	1	24.20	24.30	-1	14,990	-0.01%
2019/06/21	2	24.05	0	0.00	23.95	2	18,037	0.01%
2019/06/20	0	0.00	1	24.10	23.95	-1	18,336	-0.01%
2019/06/19	1	23.90	0	0.00	24.05	1	18,417	0.01%
2019/06/18	0	0.00	9	23.64	23.80	-9	18,355	-0.05%
2019/06/13	0	23.75	0	0.00	23.75	0	18,569	0.00%
2019/06/12	0	0.00	1	23.95	23.90	-1	18,891	-0.01%
2019/06/11	1	23.65	1	23.85	23.80	0	18,974	0.00%
2019/06/10	2	23.90	9	24.22	24.10	-7	18,880	-0.04%
2019/06/05	0	0.00	4.1	22.85	22.95	-4.1	18,424	-0.02%
2019/06/04	2	22.25	0	0.00	22.45	2	18,383	0.01%
2019/06/03	2	22.00	3	22.37	22.15	-1	18,382	-0.01%
2019/05/31	28	22.21	18	22.34	22.50	10	18,145	0.06%
2019/05/30	0	0.00	2	23.40	23.40	-2	17,344	-0.01%
2019/05/29	3	23.20	0	0.00	23.10	3	17,420	0.02%
2019/05/28	1	23.20	1	23.50	23.80	0	17,369	0.00%
2019/05/27	1	23.05	0	0.00	23.05	1	17,195	0.01%
2019/05/24	0	0.00	2	23.30	22.95	-2	17,216	-0.01%
2019/05/23	0.6	23.10	0	0.00	23.10	0.6	17,142	0.00%
2019/05/22	0	0.00	1	22.90	22.95	-1	17,059	-0.01%
2019/05/21	1	23.10	1	23.00	22.95	0	17,077	0.00%
2019/05/20	1	22.75	0	0.00	22.65	1	16,949	0.01%
2019/05/16	3	23.03	0	0.00	23.00	3	16,731	0.02%
2019/05/15	3	23.42	3	23.55	23.50	0	16,585	0.00%
2019/05/14	4	22.76	2.9	22.99	23.20	1.1	16,539	0.01%
2019/05/13	6	23.37	0	0.00	23.05	6	16,265	0.04%
2019/05/10	1	24.70	0	0.00	24.55	1	15,941	0.01%
2019/05/09	2	24.80	0	0.00	24.55	2	15,889	0.01%
2019/05/06	5	24.95	0	0.00	24.90	5	16,503	0.03%
2019/05/02	0	0.00	6	25.70	25.55	-6	16,404	-0.04%
2019/04/30	1	25.50	5	25.40	25.60	-4	16,271	-0.02%
2019/04/29	0	0.00	3	24.85	24.95	-3	16,103	-0.02%
2019/04/26	0	0.00	10	25.13	25.25	-10	16,098	-0.06%
2019/04/25	0	0.00	1	25.40	25.35	-1	16,093	-0.01%
2019/04/23	6	24.83	1	25.15	25.25	5	16,059	0.03%
2019/04/19	2	25.30	0	0.00	25.35	2	15,637	0.01%
2019/04/18	0	0.00	12	25.95	25.70	-12	15,442	-0.08%
2019/04/17	1	25.60	1	26.45	25.75	0	15,131	0.00%
2019/04/16	2	26.00	2	25.92	26.00	0	14,747	0.00%
2019/04/15	0	25.30	9	25.45	25.45	-9	14,327	-0.06%
2019/04/12	1	25.25	1	25.35	25.20	0	14,136	0.00%
2019/04/11	0	0.00	20	25.25	25.25	-20	13,960	-0.14%
2019/04/10	0	0.00	0.3	25.00	25.15	-0.3	13,627	0.00%
2019/04/09	0	0.00	9	24.93	24.90	-9	13,305	-0.07%
2019/04/08	3	25.10	13	25.00	25.10	-10	12,986	-0.08%
2019/04/03	3	24.65	3	24.58	24.60	0	12,377	0.00%
2019/04/02	1.3	24.12	6	24.13	24.15	-4.7	11,849	-0.04%
2019/04/01	0	0.00	1	23.95	23.95	-1	11,455	-0.01%
2019/03/29	0	0.00	10	23.85	23.70	-10	11,079	-0.09%
2019/03/28	0	0.00	1	23.70	23.75	-1	10,799	-0.01%
2019/03/27	29	23.65	30	23.80	23.75	-1	10,385	-0.01%
2019/03/26	12	22.95	18	22.89	22.95	-6	8,924	-0.07%
2019/03/25	4	22.20	4	22.13	22.25	0	7,985	0.00%
2019/03/20	1	21.35	0	0.00	21.45	1	7,320	0.01%
2019/03/19	0	0.00	25.1	21.40	21.40	-25.1	7,288	-0.34%
2019/03/18	0	0.00	1	20.85	21.10	-1	7,127	-0.01%
2019/03/15	2	21.10	1	21.05	20.70	1	7,122	0.01%
2019/03/14	5	21.30	0	0.00	21.20	5	6,784	0.07%
2019/03/13	1	20.90	0	0.00	21.00	1	6,751	0.02%
2019/03/11	0	0.00	10	20.60	20.65	-10	6,805	-0.15%
2019/03/08	10	20.65	0	0.00	20.65	10	6,954	0.14%
2019/03/07	16	20.96	0	0.00	21.00	16	6,980	0.23%
2019/03/06	0	0.00	5	21.23	21.20	-5	6,975	-0.07%
2019/03/04	7	20.98	0	0.00	21.25	7	7,118	0.10%
2019/02/26	1	21.35	0	0.00	21.30	1	6,949	0.01%
2019/02/25	0	0.00	10	21.40	21.40	-10	6,886	-0.15%
2019/02/21	5	21.16	0	0.00	21.15	5	6,981	0.07%
2019/02/20	0	0.00	3.2	21.11	21.20	-3.2	7,015	-0.05%
2019/02/18	1	21.05	0	0.00	21.10	1	7,180	0.01%
2019/02/15	0	0.00	1	21.10	21.00	-1	7,222	-0.01%
2019/02/14	1	21.00	0	0.00	21.00	1	7,261	0.01%
2019/02/12	6	21.21	0	0.00	21.10	6	7,220	0.08%
2019/01/30	2	21.10	0	0.00	21.10	2	7,106	0.03%
2019/01/29	13	20.91	0	0.00	21.00	13	7,104	0.18%
2019/01/28	2	21.35	3	21.15	21.30	-1	7,115	-0.01%
2019/01/25	0	0.00	33	21.13	21.30	-33	7,064	-0.47%
2019/01/24	0	0.00	10	20.10	20.50	-10	6,412	-0.16%
2019/01/21	3	19.90	0	0.00	20.00	3	6,511	0.05%
2019/01/18	0	0.00	5	20.00	20.10	-5	6,609	-0.08%
2019/01/17	0	0.00	6	19.83	19.80	-6	6,717	-0.09%
2019/01/16	3.3	19.70	3	19.75	19.75	0.3	6,767	0.00%
2019/01/14	1.1	19.35	0	0.00	19.40	1.1	6,741	0.02%
2019/01/11	2	19.40	1	19.35	19.35	1	6,793	0.01%
2019/01/09	0	0.00	40	19.33	19.40	-40	6,802	-0.59%
2019/01/07	1	18.95	0	0.00	19.15	1	6,925	0.01%
2019/01/03	0	0.00	1	18.90	18.95	-1	7,581	-0.01%
2018/12/26	1	18.80	0	0.00	18.80	1	8,352	0.01%
2018/12/18	3	18.82	0	0.00	18.75	3	8,614	0.03%
2018/12/13	0.1	19.20	0	0.00	19.25	0.1	8,785	0.00%
2018/12/12	1	18.85	20	19.00	19.10	-19	9,116	-0.21%
2018/12/10	0	0.00	1	18.85	18.85	-1	9,419	-0.01%
2018/11/30	0.1	19.60	0	0.00	19.55	0.1	9,500	0.00%
2018/11/29	1	19.60	0	0.00	19.55	1	9,462	0.01%
2018/11/28	0	0.00	9	19.40	19.50	-9	9,397	-0.10%
2018/11/27	0	0.00	1	19.45	19.45	-1	9,359	-0.01%
2018/11/19	1	19.60	0	0.00	19.70	1	9,441	0.01%
2018/11/16	0	0.00	12	19.35	19.35	-12	9,402	-0.13%
2018/11/14	0	0.00	0.1	18.65	18.55	-0.1	9,240	0.00%
2018/11/12	10	18.80	0	0.00	19.05	10	9,272	0.11%
2018/11/08	1	18.90	0	0.00	18.70	1	9,305	0.01%
2018/11/07	0	0.00	10	18.85	18.85	-10	9,384	-0.11%
2018/11/02	1	18.45	1	18.60	18.55	0	9,374	0.00%
2018/10/31	1	18.45	0	0.00	18.90	1	9,220	0.01%
2018/10/29	1	18.20	7	18.20	18.05	-6	9,168	-0.07%
2018/10/25	0	0.00	1	17.75	17.80	-1	9,478	-0.01%
2018/10/24	0	0.00	2	17.93	17.85	-2	9,787	-0.02%
2018/10/23	0.3	17.60	0	0.00	17.60	0.3	9,879	0.00%
2018/10/17	0	0.00	1	17.80	17.55	-1	10,214	-0.01%
2018/10/12	5	17.85	0	0.00	17.90	5	10,633	0.05%
2018/10/11	5	17.07	0	0.00	17.00	5	10,687	0.05%
2018/10/09	1.3	18.27	0	0.00	18.20	1.3	10,898	0.01%
2018/10/08	10	18.25	0	0.00	18.25	10	10,918	0.09%
2018/10/05	1	18.90	0	0.00	18.65	1	10,818	0.01%
2018/10/04	3	19.50	0	0.00	19.50	3	10,568	0.03%
2018/10/02	11	19.90	0	0.00	19.85	11	10,591	0.10%
2018/10/01	1	19.95	1	20.05	19.90	0	10,760	0.00%
2018/09/28	0	0.00	1	20.05	19.90	-1	10,955	-0.01%
2018/09/26	2	19.85	0	0.00	19.85	2	11,740	0.02%
2018/09/25	0	0.00	10	19.90	19.95	-10	11,850	-0.08%
2018/09/21	1	19.80	0	0.00	19.85	1	11,892	0.01%
2018/09/19	10	19.80	50.1	19.80	19.75	-40.1	12,040	-0.33%
2018/09/18	59	19.60	0	0.00	19.55	59	12,009	0.49%
2018/09/17	51	20.10	50	20.24	20.10	1	11,833	0.01%
2018/09/14	7	20.05	0	0.00	20.50	7	11,705	0.06%
2018/09/07	0	0.00	10	21.20	21.20	-10	11,970	-0.08%
2018/09/06	0	0.00	1	21.35	21.35	-1	11,988	-0.01%
2018/09/05	1	21.45	0	0.00	21.45	1	12,140	0.01%
2018/09/04	1	21.55	15	21.65	21.60	-14	12,217	-0.11%
2018/08/31	20	21.50	0	0.00	21.75	20	12,387	0.16%
2018/08/30	2	21.75	0	0.00	21.70	2	12,372	0.02%
2018/08/29	0	0.00	1	21.60	21.70	-1	12,476	-0.01%
2018/08/27	2	21.30	0	21.50	21.35	2	12,847	0.02%
2018/08/24	2	21.28	0	0.00	21.30	2	12,975	0.02%
2018/08/21	1	21.25	0	0.00	21.40	1	13,769	0.01%
2018/08/17	2	21.30	0	0.00	21.20	2	13,924	0.01%
2018/08/15	0	0.00	1	21.65	21.55	-1	14,117	-0.01%
2018/08/13	1	22.00	0	0.00	21.85	1	14,557	0.01%
2018/08/08	0	0.00	0.1	22.45	22.40	-0.1	14,989	0.00%
2018/08/07	0	0.00	3	22.45	22.40	-3	15,364	-0.02%
2018/08/06	0	0.00	1	22.30	22.45	-1	15,582	-0.01%
2018/08/03	0	0.00	50	22.30	22.30	-50	15,806	-0.32%
2018/08/02	2	22.10	0	0.00	22.10	2	16,078	0.01%
2018/08/01	52	22.01	9	22.28	22.35	43	16,048	0.27%
2018/07/31	5	23.63	7	23.61	23.65	-2	15,791	-0.01%
2018/07/30	0	0.00	3	23.40	23.40	-3	15,655	-0.02%
2018/07/27	9	23.33	0	0.00	23.35	9	15,678	0.06%
2018/07/26	1	23.10	0	0.00	23.15	1	15,728	0.01%
2018/07/25	4	23.08	0	0.00	23.05	4	15,648	0.03%
2018/07/23	2	23.05	0	0.00	22.90	2	15,822	0.01%
2018/07/20	1	23.45	0	0.00	23.25	1	15,862	0.01%
2018/07/18	2	23.60	16	23.55	23.70	-14	15,892	-0.09%
2018/07/17	0	0.00	4	23.76	23.80	-4	15,644	-0.03%
2018/07/13	1	22.10	0	0.00	22.35	1	15,059	0.01%
2018/07/11	2.3	21.77	0	0.00	21.80	2.3	15,255	0.01%
2018/07/05	13	21.82	0	0.00	21.70	13	15,376	0.08%
2018/07/03	2	22.28	0	0.00	22.25	2	15,032	0.01%
2018/06/29	1	22.40	0	0.00	22.65	1	15,496	0.01%
2018/06/27	0	0.00	25	22.40	22.40	-25	15,426	-0.16%
2018/06/25	0	0.00	1	22.85	22.70	-1	15,507	-0.01%
2018/06/20	0	0.00	35	22.75	23.00	-35	16,519	-0.21%
2018/06/19	1	23.05	90	22.90	22.85	-89	16,672	-0.53%
2018/06/15	3	23.42	20	23.30	23.20	-17	16,733	-0.10%
2018/06/13	25	23.50	1	23.45	23.35	24	17,619	0.14%
2018/06/12	3	23.35	0	0.00	23.30	3	18,671	0.02%
2018/06/08	1	23.40	0	0.00	23.40	1	21,852	0.00%
2018/06/07	75	23.43	100	23.45	23.45	-25	22,369	-0.11%
2018/06/06	50	23.40	0	0.00	23.45	50	23,533	0.21%
2018/06/01	10	22.90	0	0.00	23.05	10	23,845	0.04%
2018/05/31	0	0.00	73	22.91	22.55	-73	23,872	-0.31%
2018/05/30	16	22.87	0	0.00	22.80	16	23,589	0.07%
2018/05/29	23	23.28	0	0.00	23.15	23	23,434	0.10%
2018/05/28	15	23.35	0	0.00	23.35	15	23,602	0.06%
2018/05/23	2	23.20	0	0.00	23.20	2	24,156	0.01%
2018/05/22	3	23.47	0	0.00	23.50	3	24,376	0.01%
2018/05/21	1	23.40	5	23.20	23.40	-4	24,612	-0.02%
2018/05/18	1	23.10	5	23.10	23.00	-4	24,392	-0.02%
2018/05/17	51	23.20	6	23.25	23.10	45	24,439	0.18%
2018/05/16	101	23.17	0	0.00	23.10	101	24,409	0.41%	大買/鉅額交易
2018/05/15	6	23.20	1	23.40	23.15	5	24,301	0.02%
2018/05/14	0.4	23.60	0	0.00	23.65	0.4	24,389	0.00%
2018/05/11	1	23.35	1	23.10	23.15	0	24,251	0.00%
2018/05/10	1	23.35	0	0.00	23.45	1	24,106	0.00%
2018/05/04	1	23.50	0	0.00	23.40	1	23,702	0.00%
2018/05/02	1	23.80	3	23.90	23.90	-2	23,633	-0.01%
2018/04/26	1	23.50	0	0.00	23.60	1	24,717	0.00%
2018/04/25	4	23.54	16	23.65	23.50	-12	24,570	-0.05%
2018/04/20	1	24.05	0	0.00	23.90	1	24,556	0.00%
2018/04/19	7	24.01	2	24.25	24.25	5	24,474	0.02%
2018/04/17	10	24.25	1	24.20	24.25	9	24,596	0.04%
2018/04/16	0	0.00	40	23.70	23.70	-40	24,490	-0.16%
2018/04/13	5	23.84	0	0.00	23.80	5	24,455	0.02%
2018/04/12	1.2	24.02	1	24.30	24.10	0.2	24,326	0.00%
2018/04/11	1	23.90	0	0.00	23.95	1	24,117	0.00%
2018/04/10	5	23.84	0	0.00	23.70	5	24,125	0.02%
2018/04/09	1	23.85	0	0.00	23.70	1	24,069	0.00%
2018/04/03	17	24.06	0	0.00	24.00	17	23,986	0.07%
2018/04/02	4	24.63	0	0.00	24.55	4	23,704	0.02%
2018/03/31	3	24.87	0	0.00	24.90	3	23,582	0.01%
2018/03/30	10	25.00	10	25.20	25.05	0	23,678	0.00%
2018/03/29	11	25.05	1	25.00	24.95	10	24,073	0.04%
2018/03/28	6	25.37	0	0.00	25.30	6	24,078	0.02%
2018/03/27	3	25.57	12	25.53	25.70	-9	24,099	-0.04%
2018/03/26	4	24.73	3	25.13	25.30	1	23,784	0.00%
2018/03/23	41	24.94	0	0.00	24.85	41	23,601	0.17%
2018/03/22	22	25.75	0	0.00	25.65	22	23,300	0.09%
2018/03/21	0	0.00	6	26.25	26.10	-6	23,131	-0.03%
2018/03/20	6	25.90	33	25.63	26.10	-27	22,992	-0.12%
2018/03/19	32	25.46	0	0.00	25.45	32	22,381	0.14%
2018/03/16	66	25.69	50	25.75	25.60	16	21,994	0.07%
2018/03/15	18	25.94	15	26.54	26.50	3	20,982	0.01%
2018/03/14	19	27.39	14	27.53	26.95	5	19,735	0.03%
2018/03/13	6	27.34	19	27.34	27.35	-13	18,270	-0.07%
2018/03/12	1	27.45	4	27.46	27.35	-3	18,033	-0.02%
2018/03/09	0	0.00	21	25.67	25.40	-21	17,233	-0.12%
2018/03/08	0	0.00	2	24.75	24.65	-2	16,926	-0.01%
2018/03/07	0.2	24.65	1	24.85	24.65	-0.8	17,100	0.00%
2018/03/06	0	0.00	11	24.85	24.70	-11	17,400	-0.06%
2018/03/01	0	0.00	1	24.85	24.90	-1	18,081	-0.01%
2018/02/26	3	24.42	10	24.60	24.30	-7	17,819	-0.04%
2018/02/23	0	0.00	7	24.78	24.60	-7	17,854	-0.04%
2018/02/22	1	24.55	2	24.75	24.50	-1	18,108	-0.01%
2018/02/21	0	0.00	69	23.73	24.40	-69	17,949	-0.38%
2018/02/12	0	0.00	5	23.02	22.90	-5	17,734	-0.03%
2018/02/09	0	0.00	2	22.75	22.70	-2	17,712	-0.01%
2018/02/07	1	23.05	1	23.10	23.15	0	18,124	0.00%
2018/02/06	68	23.04	0	0.00	22.35	68	18,107	0.38%
2018/02/05	1	23.85	0	0.00	23.80	1	17,883	0.01%
2018/02/01	1	24.25	0	0.00	24.20	1	18,009	0.01%
2018/01/31	0	0.00	1	24.20	24.50	-1	18,379	-0.01%
2018/01/29	2.2	24.16	0	0.00	24.30	2.2	18,460	0.01%
2018/01/26	3	24.40	0	0.00	24.40	3	18,949	0.02%
2018/01/25	2	24.60	1.3	24.76	24.60	0.7	19,017	0.00%
2018/01/24	4	25.20	3	25.15	25.10	1	18,883	0.01%
2018/01/23	2	24.90	17	24.81	24.90	-15	18,534	-0.08%
2018/01/22	2	24.25	4	24.34	24.30	-2	17,952	-0.01%
2018/01/19	0.2	23.80	0	0.00	23.80	0.2	17,668	0.00%
2018/01/18	5	23.90	0	0.00	23.75	5	17,594	0.03%
2018/01/16	0	0.00	1	23.85	23.85	-1	18,041	-0.01%
2018/01/15	1	23.80	0.1	23.95	23.95	0.9	18,096	0.01%
2018/01/12	2	23.95	59	23.86	23.90	-57	18,147	-0.31%
2018/01/10	50	23.30	0	0.00	23.30	50	18,097	0.28%
2018/01/09	0	0.00	50	23.55	23.55	-50	18,319	-0.27%
2018/01/08	50	23.50	3	23.55	23.55	47	18,700	0.25%
2018/01/05	0	0.00	50	23.75	23.65	-50	18,757	-0.27%
2018/01/04	3	23.42	0	0.00	23.45	3	18,936	0.02%
2018/01/03	51	23.60	0	0.00	23.60	51	19,036	0.27%
2018/01/02	2	23.80	1	24.25	23.80	1	18,881	0.01%