緯創 (3231)-大昌-安康券商分點個股進出

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
114.5
漲跌
▲0.5
漲幅
+0.44%
成交量
27,852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－大昌-安康券商分點個股進出

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

大昌-安康券商分點個股進出
大昌-安康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
2024/05/07	5	113.80	14	113.43	114.50	-9	84,610	-0.01%
2024/05/06	0	0.00	22.1	114.23	114.00	-22.1	85,451	-0.03%
2024/05/03	24.4	112.26	4	113.88	111.00	20.4	86,165	0.02%
2024/05/02	1	111.50	21	114.81	114.50	-20	87,795	-0.02%
2024/04/30	7	113.57	11	113.09	113.50	-4	88,654	0.00%
2024/04/29	7	114.36	6	114.50	114.00	1	90,496	0.00%
2024/04/26	5.1	113.40	11	113.36	113.00	-5.9	94,369	-0.01%
2024/04/25	10.1	112.90	10	113.15	112.00	0.1	98,203	0.00%
2024/04/24	40	115.58	40.4	115.79	115.50	-0.4	98,635	0.00%
2024/04/23	4.2	110.31	6	110.75	111.00	-1.8	98,685	0.00%
2024/04/22	16.3	110.46	2	109.50	108.50	14.3	98,941	0.01%
2024/04/19	6.1	117.68	9	112.78	115.00	-2.9	99,484	0.00%
2024/04/18	3	116.17	9	116.11	118.00	-6	100,151	-0.01%
2024/04/17	32.3	113.86	15	114.00	114.50	17.3	100,628	0.02%
2024/04/16	24.5	115.12	8	114.13	114.00	16.5	99,977	0.02%
2024/04/15	22.5	120.17	9	119.83	119.50	13.5	99,746	0.01%
2024/04/12	11.1	123.04	21	123.60	122.50	-9.9	99,486	-0.01%
2024/04/11	41.2	123.91	3	125.83	123.00	38.2	98,973	0.04%
2024/04/10	47	126.66	20	127.23	125.50	27	98,514	0.03%
2024/04/09	38.8	127.15	17	126.15	126.00	21.8	97,978	0.02%
2024/04/08	14	131.14	8.5	131.27	132.00	5.5	97,472	0.01%
2024/04/03	43.1	129.21	102	128.47	129.50	-58.9	97,382	-0.06%	大賣/
2024/04/02	3	124.50	26	123.77	125.00	-23	95,006	-0.02%
2024/04/01	62	124.88	14	124.25	122.50	48	94,296	0.05%
2024/03/29	36.5	123.67	64.6	125.45	125.00	-28.1	93,180	-0.03%
2024/03/28	9	119.17	11	118.73	120.50	-2	90,381	0.00%
2024/03/27	12	116.71	5	117.20	117.00	7	90,264	0.01%
2024/03/26	24.4	117.90	16.2	119.32	117.00	8.2	91,006	0.01%
2024/03/25	20	123.03	13.2	123.20	122.00	6.8	90,863	0.01%
2024/03/22	15	122.90	52.1	123.09	123.00	-37.1	91,132	-0.04%
2024/03/21	9	120.94	6	121.42	120.50	3	90,520	0.00%
2024/03/20	17.1	122.14	14	123.43	120.00	3.1	90,895	0.00%
2024/03/19	11.2	121.50	25.1	121.84	122.50	-13.9	90,127	-0.02%
2024/03/18	10	119.60	15	119.87	120.00	-5	89,597	-0.01%
2024/03/15	6	117.00	24.2	118.20	119.50	-18.2	89,472	-0.02%
2024/03/14	15.1	115.87	11	115.64	115.50	4.1	88,677	0.00%
2024/03/13	53	118.10	19.7	117.65	116.50	33.3	88,539	0.04%
2024/03/12	11.1	121.46	15	122.13	122.50	-3.9	87,599	0.00%
2024/03/11	35.4	122.15	53.5	122.93	121.00	-18	86,981	-0.02%
2024/03/08	12	116.96	32.2	117.90	116.00	-20.2	84,658	-0.02%
2024/03/07	21	117.12	9	117.00	116.00	12	84,305	0.01%
2024/03/06	15.2	120.07	3.5	120.19	119.50	11.7	84,380	0.01%
2024/03/05	22	121.34	27	121.14	121.50	-5	84,705	-0.01%
2024/03/04	23.6	119.53	12.2	117.75	116.50	11.4	83,596	0.01%
2024/03/01	5.2	118.60	20	118.50	118.00	-14.8	82,963	-0.02%
2024/02/29	5	113.90	9.1	114.16	115.50	-4.1	82,639	0.00%
2024/02/27	30.1	113.92	9	113.89	113.50	21.1	82,161	0.03%
2024/02/26	16.7	116.40	10	116.65	117.00	6.7	81,520	0.01%
2024/02/23	19.3	117.68	11	119.82	116.00	8.3	82,394	0.01%
2024/02/22	45	121.29	20	121.55	119.00	25	82,377	0.03%
2024/02/21	34	118.59	17	119.15	118.50	17	81,420	0.02%
2024/02/20	42	121.68	11	122.37	122.00	31	80,732	0.04%
2024/02/19	14.1	123.86	3.1	124.03	122.50	11	80,311	0.01%
2024/02/16	13.5	127.14	17.3	127.37	126.00	-3.8	80,523	0.00%
2024/02/15	21.2	131.64	54.1	131.17	130.50	-32.9	79,728	-0.04%
2024/02/05	56.4	123.05	32.5	122.33	124.50	24	78,923	0.03%
2024/02/02	8.4	118.60	51.8	119.54	120.00	-43.4	78,367	-0.06%
2024/02/01	18	114.58	3.2	114.34	115.00	14.8	78,456	0.02%
2024/01/31	29	115.12	21	115.95	114.50	8	81,131	0.01%
2024/01/30	30	118.42	28	118.41	118.00	2	80,957	0.00%
2024/01/29	8.5	115.91	15.5	116.03	116.50	-7	80,092	-0.01%
2024/01/26	25.2	113.10	23	112.87	113.00	2.2	79,717	0.00%
2024/01/25	49	117.06	45.1	117.36	115.00	3.9	79,371	0.00%
2024/01/24	27	115.98	16	115.66	116.00	11	77,578	0.01%
2024/01/23	29.1	115.91	55	116.24	117.00	-25.9	77,090	-0.03%
2024/01/22	53.5	115.32	68.6	115.31	116.50	-15.1	75,750	-0.02%
2024/01/19	35	104.46	110.5	103.14	107.00	-75.5	72,889	-0.10%	大賣/
2024/01/18	19	97.17	23	97.00	97.70	-4	69,445	-0.01%
2024/01/17	8.1	98.70	22.2	99.35	97.90	-14.1	69,404	-0.02%
2024/01/16	11	99.20	5	98.76	98.60	6	69,586	0.01%
2024/01/15	25	99.61	19	99.52	98.60	6	69,770	0.01%
2024/01/12	24	99.34	35.2	99.19	99.50	-11.2	69,377	-0.02%
2024/01/11	0	0.00	28.2	96.61	97.60	-28.2	68,947	-0.04%
2024/01/10	23	94.57	23	94.88	94.50	0	70,996	0.00%
2024/01/09	24.1	95.17	32	95.40	94.00	-7.9	72,328	-0.01%
2024/01/08	18	94.31	27.8	94.54	94.40	-9.8	72,025	-0.01%
2024/01/05	16	94.11	17	94.15	93.60	-1	72,968	0.00%
2024/01/04	28.2	94.12	34.2	94.59	94.20	-6	74,314	-0.01%
2024/01/03	12	93.41	102	93.20	93.50	-90	76,970	-0.12%	大賣/
2024/01/02	29	95.11	14	96.51	93.70	15	77,612	0.02%
2023/12/29	12.6	97.94	19.2	98.31	98.60	-6.6	76,858	-0.01%
2023/12/28	12	96.40	15.1	97.07	95.90	-3.1	76,126	0.00%
2023/12/27	28	96.71	9	96.80	96.70	19	77,213	0.02%
2023/12/26	22	96.59	11	96.90	97.00	11	79,699	0.01%
2023/12/25	4	96.98	15.7	96.48	96.60	-11.7	80,972	-0.01%
2023/12/22	33.9	94.97	25	94.66	94.20	8.9	80,706	0.01%
2023/12/21	31	93.35	82.7	94.57	95.20	-51.7	80,789	-0.06%
2023/12/20	23	94.19	40.8	93.95	94.20	-17.8	80,167	-0.02%
2023/12/19	22.5	92.75	25.4	92.59	92.00	-2.9	79,775	0.00%
2023/12/18	12	92.08	31.3	92.84	92.30	-19.3	80,271	-0.02%
2023/12/15	23.5	92.29	11	92.81	91.60	12.5	81,153	0.02%
2023/12/14	34.1	93.49	22.2	93.82	93.10	11.9	81,709	0.01%
2023/12/13	12	92.62	26	92.72	92.90	-14	81,924	-0.02%
2023/12/12	52	91.06	16	91.10	90.50	36	82,288	0.04%
2023/12/11	17.1	92.47	6	93.33	91.80	11.1	83,190	0.01%
2023/12/08	41.2	93.41	14	93.12	92.60	27.2	83,663	0.03%
2023/12/07	5.1	92.71	25.3	93.17	93.40	-20.2	84,174	-0.02%
2023/12/06	12	90.90	24	91.23	91.20	-12	85,906	-0.01%
2023/12/05	35.4	89.46	8	89.30	89.20	27.4	86,114	0.03%
2023/12/04	23.4	91.84	13.1	91.60	91.30	10.3	86,032	0.01%
2023/12/01	33.6	91.23	37.2	91.74	92.80	-3.6	86,253	0.00%
2023/11/30	67.2	91.78	6	91.72	91.50	61.2	86,241	0.07%
2023/11/29	46	93.47	11.1	94.13	93.30	34.9	86,498	0.04%
2023/11/28	18.7	92.35	16	92.24	92.50	2.7	88,159	0.00%
2023/11/27	24.1	92.38	7.4	93.25	92.70	16.7	90,725	0.02%
2023/11/24	12	95.42	7.4	95.70	96.00	4.6	91,275	0.01%
2023/11/22	52.2	98.48	20	97.80	97.60	32.2	94,745	0.03%
2023/11/21	52.7	102.40	55	102.96	102.50	-2.3	97,250	0.00%
2023/11/20	2.1	99.79	6	99.63	99.70	-3.9	100,938	0.00%
2023/11/17	15	99.12	17	99.59	99.00	-2	102,125	0.00%
2023/11/16	4.2	99.02	1	98.90	99.00	3.2	103,972	0.00%
2023/11/15	27	99.89	22.2	100.35	99.00	4.8	105,424	0.00%
2023/11/14	19.1	98.92	4	98.20	98.10	15.1	108,376	0.01%
2023/11/13	19	98.85	24.5	99.52	100.00	-5.5	112,049	0.00%
2023/11/10	30.1	96.82	36	97.07	98.10	-5.9	113,658	-0.01%
2023/11/09	38	98.60	28.1	98.98	98.60	9.9	114,264	0.01%
2023/11/08	49.4	98.67	60.6	98.28	97.30	-11.3	115,887	-0.01%
2023/11/07	5	93.52	11.3	93.31	93.40	-6.3	115,130	-0.01%
2023/11/06	4.4	92.43	5.6	93.01	92.10	-1.3	118,831	0.00%
2023/11/03	17.4	92.80	11	93.11	91.20	6.4	121,725	0.01%
2023/11/02	15.2	92.91	22	93.11	92.80	-6.8	126,175	-0.01%
2023/11/01	5.7	90.13	8	90.08	89.50	-2.4	127,805	0.00%
2023/10/31	25.5	93.03	13	92.92	89.40	12.5	132,840	0.01%
2023/10/30	9.2	94.96	3	94.87	93.70	6.2	134,868	0.00%
2023/10/27	16	94.98	11.1	96.03	94.30	5	138,647	0.00%
2023/10/26	12.2	92.98	12	93.59	93.20	0.2	140,010	0.00%
2023/10/25	14.2	96.09	17.5	95.99	95.30	-3.4	142,461	0.00%
2023/10/24	13	94.42	22.3	95.24	96.20	-9.3	142,120	-0.01%
2023/10/23	10.3	92.65	39.2	92.24	92.50	-29	141,242	-0.02%
2023/10/20	11	90.89	12	91.16	91.40	-1	141,005	0.00%
2023/10/19	18.7	91.48	22	90.69	91.70	-3.3	140,393	0.00%
2023/10/18	44.3	90.93	41	90.23	91.00	3.3	139,872	0.00%
2023/10/17	40.8	97.40	105	96.98	94.70	-64.2	137,104	-0.05%	大賣/
2023/10/16	13.3	98.61	51	98.15	98.00	-37.7	135,942	-0.03%
2023/10/13	73.5	99.32	12	99.63	99.10	61.5	135,724	0.05%
2023/10/12	9	100.31	31	101.95	102.50	-22	134,759	-0.02%
2023/10/11	95.4	102.30	26	103.72	98.20	69.4	134,082	0.05%
2023/10/06	56	108.17	10	109.15	108.50	46	134,437	0.03%
2023/10/05	49	106.62	9	106.67	107.00	40	136,130	0.03%
2023/10/04	29	105.17	29	105.47	106.00	0	137,219	0.00%
2023/10/03	34	109.28	49.1	109.17	108.00	-15.1	137,686	-0.01%
2023/10/02	23	109.48	76	108.81	111.00	-53	138,259	-0.04%
2023/09/28	70.2	103.80	27	102.74	101.50	43.2	137,680	0.03%
2023/09/27	27	102.81	29	102.86	103.00	-2	137,943	0.00%
2023/09/26	45	102.64	15	101.63	101.50	30	138,726	0.02%
2023/09/25	2	102.50	18	102.47	103.00	-16	139,770	-0.01%
2023/09/22	25.5	101.25	30	101.45	102.50	-4.6	141,561	0.00%
2023/09/21	47.1	99.47	88	100.26	100.50	-40.9	142,708	-0.03%
2023/09/20	22	100.29	32	100.38	98.70	-10	143,098	-0.01%
2023/09/19	78	98.42	21	100.51	98.40	57	143,234	0.04%
2023/09/18	22.4	101.25	10	101.55	101.00	12.4	143,749	0.01%
2023/09/15	22	105.50	7	105.93	104.50	15	145,515	0.01%
2023/09/14	18	105.92	64.3	106.43	106.00	-46.3	145,823	-0.03%
2023/09/13	45.2	101.52	5	101.60	102.00	40.2	145,987	0.03%
2023/09/12	7.1	102.35	41	102.49	102.00	-33.9	147,817	-0.02%
2023/09/11	30.8	102.85	51	102.34	102.50	-20.2	149,199	-0.01%
2023/09/08	17.4	109.53	23	110.17	109.00	-5.6	149,315	0.00%
2023/09/07	22.3	110.96	7	112.00	110.00	15.3	150,140	0.01%
2023/09/06	8.3	113.26	18	113.50	113.50	-9.7	151,328	-0.01%
2023/09/05	12	111.29	14	111.93	112.50	-2	152,889	0.00%
2023/09/04	48	112.35	19	111.92	112.50	29	153,207	0.02%
2023/09/01	57.2	112.33	48	112.78	109.00	9.2	153,384	0.01%
2023/08/31	63	113.52	83.3	114.53	117.00	-20.3	151,878	-0.01%
2023/08/30	60	111.79	9	113.61	112.00	51	150,388	0.03%
2023/08/29	16.7	110.95	27	110.17	109.50	-10.3	152,731	-0.01%
2023/08/28	32.6	109.23	33	108.14	109.50	-0.4	153,126	0.00%
2023/08/25	86.9	112.21	34	112.29	111.00	52.9	155,577	0.03%
2023/08/24	120.5	129.88	131.2	126.69	122.50	-10.7	153,948	-0.01%	大買/大賣/
2023/08/23	102	124.99	79	125.21	127.50	23	151,950	0.02%	大買/
2023/08/22	75	124.77	69	125.63	123.50	6	154,442	0.00%
2023/08/21	34	120.85	32.1	121.59	121.00	1.9	155,205	0.00%
2023/08/18	151.2	124.12	159	119.79	120.50	-7.8	154,552	-0.01%	大買/大賣/
2023/08/17	149	127.28	104.4	127.45	129.00	44.7	151,273	0.03%	大買/大賣/
2023/08/16	51.1	118.36	96	121.63	128.00	-44.9	147,325	-0.03%
2023/08/15	31	118.16	26	119.06	116.50	5	145,781	0.00%
2023/08/14	32.5	111.87	13	111.08	111.50	19.5	144,619	0.01%
2023/08/11	50	116.22	19	117.00	115.00	31	141,921	0.02%
2023/08/10	34.1	113.27	26.2	114.08	113.50	7.9	140,567	0.01%
2023/08/09	303.3	121.60	242	123.49	120.00	61.3	137,269	0.04%	大買/大賣/
2023/08/08	65	129.88	16	129.03	129.00	49	136,528	0.04%
2023/08/07	22	123.02	49.9	121.57	125.00	-27.9	131,929	-0.02%
2023/08/04	53.2	117.02	36	113.79	114.00	17.2	130,249	0.01%
2023/08/02	32.4	125.85	13	125.96	121.50	19.4	125,410	0.02%
2023/08/01	53.9	132.78	57.4	131.41	135.00	-3.5	123,181	0.00%
2023/07/31	77.5	151.50	47	149.42	141.50	30.4	119,189	0.03%
2023/07/28	33	154.20	19	155.53	157.00	14	117,057	0.01%
2023/07/27	8.5	153.58	6	156.75	154.00	2.5	114,413	0.00%
2023/07/26	5.1	154.97	3.2	157.34	156.50	1.9	115,335	0.00%
2023/07/25	18.4	157.24	17.1	159.24	152.00	1.2	115,259	0.00%
2023/07/24	6.1	152.54	5.5	155.13	158.00	0.6	115,382	0.00%
2023/07/21	4	141.00	7.3	143.78	147.50	-3.3	115,512	0.00%
2023/07/20	4.1	134.37	3.3	134.35	134.50	0.8	115,954	0.00%
2023/07/19	6	133.58	4	125.00	128.00	2	116,322	0.00%
2023/07/18	2.3	135.70	7.4	132.68	133.00	-5.1	116,878	0.00%
2023/07/17	7.3	142.49	3	140.00	139.50	4.3	117,000	0.00%
2023/07/14	8.3	138.39	7	135.93	142.00	1.3	118,026	0.00%
2023/07/13	35.6	131.79	23.5	133.15	132.00	12.1	117,676	0.01%
2023/07/12	24.3	121.21	30.5	122.51	124.00	-6.2	114,566	-0.01%
2023/07/11	16	107.38	40.6	111.76	113.00	-24.6	112,635	-0.02%
2023/07/10	13	105.69	32	104.94	103.00	-19	111,414	-0.02%
2023/07/07	25	106.58	66	107.15	106.00	-41	110,867	-0.04%
2023/07/06	58	106.43	11	107.05	105.50	47	109,008	0.04%
2023/07/05	23.2	101.98	21	100.79	102.50	2.2	107,848	0.00%
2023/07/04	19	101.53	15.3	103.68	105.00	3.7	106,113	0.00%
2023/07/03	32	95.55	24	96.34	95.70	8	105,150	0.01%
2023/06/30	28	88.09	25.1	89.18	90.80	2.9	104,322	0.00%
2023/06/29	27	82.01	47	81.96	83.60	-20	103,396	-0.02%
2023/06/28	36	80.49	26	81.20	78.70	10	101,949	0.01%
2023/06/27	34	80.21	18	80.12	79.60	16	100,933	0.02%
2023/06/26	29	80.73	33	82.07	82.80	-4	100,256	0.00%
2023/06/21	47.3	81.31	73.1	81.89	84.10	-25.8	99,270	-0.03%
2023/06/20	23	77.53	22	77.72	77.70	1	97,590	0.00%
2023/06/19	26	79.70	10.6	79.61	78.40	15.4	96,478	0.02%
2023/06/16	37.3	80.45	29	80.83	80.20	8.3	95,723	0.01%
2023/06/15	29	79.74	43	79.90	80.20	-14	93,255	-0.02%
2023/06/14	21	75.92	46.1	74.72	76.70	-25.1	90,825	-0.03%
2023/06/13	31	71.85	15	71.98	71.80	16	87,985	0.02%
2023/06/12	12	71.96	13	71.62	70.70	-1	86,804	0.00%
2023/06/09	24	71.05	37	71.14	73.00	-13	84,944	-0.02%
2023/06/08	27	68.94	35	69.20	68.00	-8	82,605	-0.01%
2023/06/07	42	69.39	19.1	69.34	68.60	22.9	81,273	0.03%
2023/06/06	17	71.04	11	70.84	70.60	6	79,813	0.01%
2023/06/05	22	71.33	13	71.56	71.00	9	79,062	0.01%
2023/06/02	35	72.10	50	72.97	71.10	-15	77,459	-0.02%
2023/06/01	17	66.75	34.3	67.38	69.40	-17.3	73,617	-0.02%
2023/05/31	44	66.63	52	66.70	66.70	-8	71,367	-0.01%
2023/05/30	42.2	67.24	62.6	67.75	66.30	-20.4	66,044	-0.03%
2023/05/29	54.1	68.12	46	68.55	68.00	8.1	63,640	0.01%
2023/05/26	50	65.50	47	66.28	65.00	3	60,859	0.00%
2023/05/25	2	59.35	35	60.72	61.70	-33	56,693	-0.06%
2023/05/24	27	55.33	13	54.55	56.10	14	53,445	0.03%
2023/05/23	13	53.26	12	53.68	53.60	1	51,926	0.00%
2023/05/22	4	52.88	0	0.00	52.70	4	50,829	0.01%
2023/05/19	2	52.00	17	52.72	53.20	-15	49,902	-0.03%
2023/05/18	2	51.00	43	50.77	50.60	-41	48,118	-0.09%
2023/05/17	20	48.98	25	49.33	49.45	-5	46,770	-0.01%
2023/05/16	9	48.61	9	48.94	48.45	0	45,829	0.00%
2023/05/15	9	49.39	1	49.40	48.50	8	44,747	0.02%
2023/05/12	4	45.89	32	49.21	50.10	-28	43,504	-0.06%
2023/05/11	4	47.25	0	0.00	47.50	4	40,848	0.01%
2023/05/10	7	48.11	3	48.15	48.10	4	40,176	0.01%
2023/05/09	14	49.59	7	49.79	50.00	7	39,277	0.02%
2023/05/08	27	50.13	9	50.83	49.90	18	38,509	0.05%
2023/05/05	4	49.35	4	49.46	49.15	0	37,793	0.00%
2023/05/04	7	48.30	6	49.30	49.55	1	37,416	0.00%
2023/05/03	6	48.85	2	49.00	48.95	4	36,729	0.01%
2023/05/02	10	49.48	25	49.57	50.10	-15	36,394	-0.04%
2023/04/28	4	46.10	19	46.23	46.50	-15	35,295	-0.04%
2023/04/27	2	45.95	8.9	46.05	46.00	-6.9	34,667	-0.02%
2023/04/26	3	44.63	12	44.44	45.00	-9	33,828	-0.03%
2023/04/25	36	44.08	3	43.95	43.70	33	32,985	0.10%
2023/04/24	3	44.67	12	45.94	46.20	-9	31,630	-0.03%
2023/04/21	17	44.48	30	44.45	44.50	-13	30,785	-0.04%
2023/04/20	15	45.41	7	45.48	45.80	8	29,599	0.03%
2023/04/19	4	45.64	50	45.63	45.65	-46	28,817	-0.16%
2023/04/18	13	43.74	5	43.80	43.45	8	27,272	0.03%
2023/04/17	8	44.36	4	44.80	44.20	4	26,654	0.02%
2023/04/14	14	44.74	25	44.06	43.95	-11	26,180	-0.04%
2023/04/13	14	44.78	12	44.36	44.45	2	25,236	0.01%
2023/04/12	16	44.83	20	44.90	45.15	-4	24,386	-0.02%
2023/04/11	4	43.68	13	43.26	43.45	-9	23,306	-0.04%
2023/04/10	15	42.93	5	42.65	43.40	10	22,753	0.04%
2023/04/07	2	40.90	28	40.89	40.60	-26	21,414	-0.12%
2023/04/06	1	40.85	3	41.50	41.40	-2	20,966	-0.01%
2023/03/31	23	41.55	4	41.59	41.85	19	20,410	0.09%
2023/03/30	9	40.59	18.3	40.75	41.60	-9.3	19,804	-0.05%
2023/03/29	8	39.24	4	39.05	39.55	4	18,541	0.02%
2023/03/28	10	39.71	22	39.66	39.40	-12	18,323	-0.07%
2023/03/27	5	40.90	11	40.70	41.20	-6	18,137	-0.03%
2023/03/24	5	39.31	3	39.72	40.00	2	17,776	0.01%
2023/03/23	7	39.46	8	39.26	39.65	-1	16,814	-0.01%
2023/03/22	2	37.73	1	38.00	38.20	1	15,790	0.01%
2023/03/21	1	37.00	2	37.40	37.55	-1	15,307	-0.01%
2023/03/20	3	35.83	2	35.90	35.90	1	14,354	0.01%
2023/03/17	0	0.00	1	34.95	34.95	-1	14,196	-0.01%
2023/03/16	2	34.48	0	0.00	34.55	2	13,982	0.01%
2023/03/15	6	34.53	6	34.56	34.50	0	13,837	0.00%
2023/03/14	0	0.00	1	33.80	33.55	-1	13,442	-0.01%
2023/03/10	1	33.55	1	33.60	33.60	0	13,325	0.00%
2023/03/09	3	33.60	8	33.95	33.95	-5	13,293	-0.04%
2023/03/08	4	33.75	2	33.65	33.80	2	13,102	0.02%
2023/03/06	0	0.00	1	32.65	32.85	-1	12,700	-0.01%
2023/03/03	0	0.00	4	32.50	32.65	-4	12,665	-0.03%
2023/03/02	1	32.10	8	32.20	32.35	-7	12,673	-0.06%
2023/03/01	12	32.18	2	32.58	32.55	10	12,625	0.08%
2023/02/24	2	32.90	4	32.81	33.15	-2	12,354	-0.02%
2023/02/16	0	0.00	2	31.58	31.50	-2	12,054	-0.02%
2023/02/14	1	31.85	6	31.83	31.75	-5	12,160	-0.04%
2023/02/13	0	0.00	5	31.65	31.70	-5	12,208	-0.04%
2023/02/02	0	0.00	1	31.60	31.80	-1	12,352	-0.01%
2023/01/31	0	0.00	1	31.20	31.50	-1	12,085	-0.01%
2023/01/30	5	30.70	1	31.20	31.20	4	11,639	0.03%
2023/01/16	0	0.00	1.7	30.04	30.10	-1.7	11,192	-0.02%
2023/01/11	0	0.00	5	30.25	30.30	-5	11,486	-0.04%
2023/01/10	0	0.00	1.1	30.14	30.15	-1.1	11,454	-0.01%
2023/01/09	0	0.00	1	30.00	30.00	-1	11,397	-0.01%
2022/12/27	0	0.00	1	29.75	29.70	-1	11,395	-0.01%
2022/12/23	1	29.75	7	29.75	29.90	-6	11,554	-0.05%
2022/12/22	1	30.20	4	30.25	30.15	-3	11,599	-0.03%
2022/12/21	0	0.00	1	30.20	30.05	-1	11,359	-0.01%
2022/12/20	0	0.00	0.5	30.40	30.10	-0.5	11,021	0.00%
2022/12/19	0	0.00	8	30.24	30.50	-8	10,535	-0.08%
2022/12/16	0	0.00	11	29.40	30.00	-11	9,847	-0.11%
2022/12/14	1	28.90	27	28.93	29.15	-26	9,391	-0.28%
2022/12/13	10	28.86	1	28.90	28.90	9	9,446	0.10%
2022/12/09	7	28.22	0	0.00	28.40	7	9,552	0.07%
2022/12/08	0	0.00	1	27.75	27.80	-1	9,404	-0.01%
2022/12/02	0	0.00	1	27.65	27.60	-1	9,291	-0.01%
2022/11/25	2	27.25	0	0.00	27.25	2	9,273	0.02%
2022/11/24	1	27.35	0	0.00	27.35	1	9,309	0.01%
2022/11/23	0	0.00	0.1	27.50	27.50	-0.1	9,397	0.00%
2022/11/17	1	27.60	0	0.00	27.95	1	9,526	0.01%
2022/11/14	5	27.60	0	0.00	27.50	5	9,287	0.05%
2022/11/08	1	27.25	0	0.00	27.25	1	9,048	0.01%
2022/11/07	0	0.00	2	26.35	26.80	-2	8,928	-0.02%
2022/11/04	2	25.25	2	25.30	25.35	0	8,804	0.00%
2022/11/02	1	25.90	0	0.00	25.95	1	8,781	0.01%
2022/10/31	1	25.95	0	0.00	26.05	1	9,028	0.01%
2022/10/27	0	0.00	1	26.05	26.00	-1	9,140	-0.01%
2022/10/25	1.9	26.00	0	0.00	25.95	1.9	9,235	0.02%
2022/10/20	12	26.35	12	26.34	26.35	0	9,352	0.00%
2022/10/19	0	0.00	1	26.35	26.20	-1	9,006	-0.01%
2022/10/18	1	26.20	0	0.00	26.20	1	8,926	0.01%
2022/10/17	0	0.00	60	26.35	26.60	-60	8,831	-0.68%
2022/10/14	0	0.00	1	26.50	26.55	-1	8,746	-0.01%
2022/10/11	1.1	26.34	0	0.00	26.30	1.1	8,716	0.01%
2022/10/05	0	0.00	1	27.30	27.10	-1	8,782	-0.01%
2022/10/04	0	0.00	1	27.20	27.10	-1	8,827	-0.01%
2022/10/03	2	26.50	0	0.00	26.75	2	8,819	0.02%
2022/09/26	0	0.00	5	26.78	26.95	-5	9,479	-0.05%
2022/09/23	0	0.00	1	27.35	27.25	-1	9,602	-0.01%
2022/09/22	0	0.00	1	27.30	27.25	-1	9,861	-0.01%
2022/09/16	1	27.15	0	0.00	27.35	1	9,314	0.01%
2022/09/15	0	0.00	2	27.50	27.35	-2	9,093	-0.02%
2022/09/14	2	27.40	1	27.15	27.40	1	9,045	0.01%
2022/09/13	0	0.00	1	27.45	27.65	-1	9,082	-0.01%
2022/09/12	1.3	27.28	0	0.00	27.40	1.3	9,175	0.01%
2022/09/01	3	27.60	1	27.40	27.45	2	9,245	0.02%
2022/08/30	3	27.48	3	27.52	27.50	0	9,167	0.00%
2022/08/29	1	27.30	0	0.00	27.35	1	9,085	0.01%
2022/08/19	0	0.00	1	28.40	28.50	-1	9,069	-0.01%
2022/08/18	0	0.00	2	28.20	28.35	-2	9,070	-0.02%
2022/08/17	0	0.00	6	28.15	28.35	-6	9,096	-0.07%
2022/08/15	0.1	27.95	23	28.13	27.90	-22.9	9,039	-0.25%
2022/08/12	1	28.65	2	28.38	28.65	-1	8,959	-0.01%
2022/08/11	1	28.30	6	28.33	28.40	-5	8,965	-0.06%
2022/08/10	1	27.90	0	0.00	28.15	1	8,842	0.01%
2022/08/05	0	0.00	5	27.29	27.35	-5	8,636	-0.06%
2022/07/29	0	0.00	6	26.40	26.50	-6	9,047	-0.07%
2022/07/28	5	26.20	0	0.00	26.35	5	9,031	0.06%
2022/07/19	0	0.00	2	24.60	24.65	-2	9,608	-0.02%
2022/07/15	2	24.25	0	0.00	24.45	2	9,614	0.02%
2022/07/13	7	24.16	0	0.00	23.95	7	9,570	0.07%
2022/07/12	3	24.08	0	0.00	23.95	3	9,525	0.03%
2022/07/11	2	24.50	5	24.60	24.45	-3	9,411	-0.03%
2022/07/07	6	23.69	0	0.00	23.60	6	9,233	0.06%
2022/07/06	6.2	23.53	0	0.00	23.40	6.2	9,172	0.07%
2022/07/05	1	26.00	0	0.00	26.25	1	8,734	0.01%
2022/07/04	2	26.35	0	0.00	26.30	2	8,555	0.02%
2022/07/01	2.5	26.43	0	0.00	26.35	2.5	8,570	0.03%
2022/06/30	2	27.08	0	0.00	26.70	2	8,398	0.02%
2022/06/29	3	27.63	0	0.00	27.65	3	8,141	0.04%
2022/06/27	2	28.43	0	0.00	28.45	2	8,146	0.02%
2022/06/17	0	0.00	5	28.95	28.95	-5	8,162	-0.06%
2022/06/16	5	28.75	0	0.00	28.85	5	8,147	0.06%
2022/06/15	0	0.00	1	28.75	28.90	-1	8,172	-0.01%
2022/06/10	0	0.00	17	28.75	28.80	-17	8,385	-0.20%
2022/06/09	2	28.80	0	0.00	28.75	2	8,437	0.02%
2022/06/07	1	28.65	0	0.00	28.55	1	8,551	0.01%
2022/06/06	0	0.00	0	28.75	28.55	0	8,762	0.00%
2022/06/02	1.5	28.73	12	28.80	28.80	-10.5	8,880	-0.12%
2022/06/01	10	28.68	0	0.00	28.60	10	9,181	0.11%
2022/05/30	0	0.00	4	28.15	28.20	-4	9,486	-0.04%
2022/05/27	4	27.69	3	27.78	27.65	1	9,786	0.01%
2022/05/24	1	27.30	0	0.00	27.30	1	15,680	0.01%
2022/05/23	3	27.52	0	0.00	27.60	3	16,041	0.02%
2022/05/19	1	27.80	0	0.00	28.05	1	16,453	0.01%
2022/05/18	0	0.00	2	28.03	27.85	-2	16,634	-0.01%
2022/05/17	1	27.80	0	0.00	27.85	1	16,654	0.01%
2022/05/16	1	27.70	2	27.63	27.60	-1	16,825	-0.01%
2022/05/10	5.3	27.08	0	0.00	27.40	5.3	17,953	0.03%
2022/05/09	13	27.78	2	27.60	27.70	11	18,037	0.06%
2022/05/06	1	28.85	0	0.00	29.05	1	18,036	0.01%
2022/05/05	1	29.15	1	29.15	29.15	0	18,217	0.00%
2022/04/29	5	28.45	0	0.00	28.50	5	19,259	0.03%
2022/04/27	5	28.31	0	0.00	28.25	5	20,025	0.02%
2022/04/26	1	28.80	1	28.85	28.85	0	20,920	0.00%
2022/04/25	9	28.73	0	0.00	28.60	9	20,981	0.04%
2022/04/21	2	29.30	0	0.00	29.30	2	20,976	0.01%
2022/04/20	2	29.23	0	0.00	29.15	2	21,222	0.01%
2022/04/18	0	0.00	11	29.39	29.35	-11	21,638	-0.05%
2022/04/14	1	29.50	0	0.00	29.50	1	21,752	0.00%
2022/04/13	0	0.00	6	29.38	29.40	-6	21,823	-0.03%
2022/04/11	17	29.27	0	0.00	29.05	17	21,787	0.08%
2022/03/31	6	29.98	0	0.00	29.75	6	21,547	0.03%
2022/03/30	3	29.90	0	0.00	29.85	3	21,445	0.01%
2022/03/29	0	0.00	12	29.84	29.80	-12	21,425	-0.06%
2022/03/28	0	0.00	1	29.95	29.95	-1	21,459	0.00%
2022/03/24	2	29.70	1	29.65	29.70	1	21,579	0.00%
2022/03/23	2	29.78	1	30.10	29.80	1	21,573	0.00%
2022/03/21	0.2	30.05	1	30.10	30.05	-0.8	21,350	0.00%
2022/03/18	0	0.00	13	29.75	29.75	-13	21,183	-0.06%
2022/03/17	1	29.55	0	0.00	29.60	1	21,161	0.00%
2022/03/16	1	29.35	2	29.35	29.50	-1	20,999	0.00%
2022/03/14	2	29.60	2	29.68	29.65	0	20,942	0.00%
2022/03/11	4	29.50	1	29.50	29.50	3	20,957	0.01%
2022/03/10	4	29.30	2	29.23	29.45	2	20,969	0.01%
2022/03/09	5	28.93	0	0.00	28.80	5	20,932	0.02%
2022/03/08	3	28.97	0	0.00	28.95	3	20,708	0.01%
2022/03/07	3	29.00	0	0.00	28.90	3	20,692	0.01%
2022/03/04	1	29.45	0	0.00	29.50	1	20,859	0.00%
2022/03/03	1	29.55	0	0.00	29.50	1	20,771	0.00%
2022/03/02	1	29.25	0	0.00	29.35	1	20,565	0.00%
2022/03/01	1	29.45	25	29.48	29.35	-24	20,298	-0.12%
2022/02/25	6	29.18	10	29.26	29.40	-4	19,738	-0.02%
2022/02/24	14	29.21	0	0.00	29.25	14	15,179	0.09%
2022/02/23	10	30.04	0	0.00	30.00	10	14,379	0.07%
2022/02/21	0	0.00	0	30.40	30.30	0	13,822	0.00%
2022/02/18	1	30.35	0	0.00	30.30	1	13,645	0.01%
2022/02/17	2	30.53	1	30.60	30.60	1	13,443	0.01%
2022/02/16	10	30.65	0	0.00	30.40	10	13,387	0.07%
2022/02/15	7	30.05	8	30.15	30.65	-1	13,191	-0.01%
2022/02/14	3	30.40	0	0.00	30.30	3	12,885	0.02%
2022/02/11	3	30.85	1	30.95	31.00	2	12,731	0.02%
2022/02/10	21	30.76	2	30.73	30.80	19	12,609	0.15%
2022/02/09	9	31.91	1	31.80	32.00	8	12,229	0.07%
2022/02/08	1	31.95	2	31.95	32.00	-1	12,001	-0.01%
2022/02/07	0	0.00	4	31.43	31.60	-4	11,987	-0.03%
2022/01/26	7	31.27	0	0.00	31.35	7	11,803	0.06%
2022/01/25	2	31.25	1	31.35	31.60	1	11,590	0.01%
2022/01/21	3	31.00	1	31.20	31.25	2	10,801	0.02%
2022/01/20	1	31.15	2	31.23	31.50	-1	10,475	-0.01%
2022/01/19	7	30.64	21	30.89	30.95	-14	9,896	-0.14%
2022/01/18	1	30.00	0	0.00	30.00	1	8,844	0.01%
2022/01/13	0	0.00	4	29.98	30.00	-4	8,751	-0.05%
2022/01/12	0	0.00	10	29.55	29.75	-10	8,633	-0.12%
2022/01/10	1	29.15	0	0.00	29.10	1	8,222	0.01%
2022/01/06	1	28.95	0	0.00	28.95	1	8,183	0.01%
2021/12/30	10	29.25	0	0.00	29.15	10	8,766	0.11%
2021/12/29	0	0.00	4	29.20	29.25	-4	8,830	-0.05%
2021/12/23	4	29.05	0	0.00	28.95	4	8,972	0.04%
2021/12/20	2	28.80	0	0.00	28.90	2	8,949	0.02%
2021/12/17	0	0.00	1	28.95	28.85	-1	8,894	-0.01%
2021/12/16	1	28.85	0	0.00	29.05	1	8,842	0.01%
2021/12/15	1	28.85	0	0.00	29.00	1	8,920	0.01%
2021/12/09	21	29.17	0	0.00	29.15	21	9,208	0.23%
2021/12/08	1	29.10	0	0.00	29.20	1	9,224	0.01%
2021/12/02	0	0.00	15	29.15	29.15	-15	9,150	-0.16%
2021/12/01	11	29.12	3	29.27	29.30	8	9,177	0.09%
2021/11/26	0	0.00	3	29.45	29.15	-3	8,478	-0.04%
2021/11/25	0	0.00	3	29.60	29.65	-3	8,556	-0.04%
2021/11/23	1	29.00	1	29.10	29.10	0	8,519	0.00%
2021/11/19	2	29.20	1	29.15	29.20	1	8,606	0.01%
2021/11/18	1	28.75	0	0.00	28.80	1	8,619	0.01%
2021/11/17	0	0.00	1	28.90	28.80	-1	8,680	-0.01%
2021/11/09	11	28.70	0	0.00	28.85	11	9,297	0.12%
2021/11/08	3	28.40	2	28.40	28.45	1	9,288	0.01%
2021/11/05	0	0.00	2	29.40	29.55	-2	9,167	-0.02%
2021/11/04	0	0.00	6	29.58	29.80	-6	9,214	-0.07%
2021/11/03	1	29.20	5	29.15	29.30	-4	9,028	-0.04%
2021/11/02	0	0.00	2	29.10	29.20	-2	9,382	-0.02%
2021/11/01	2	29.08	0.5	29.10	29.10	1.5	9,537	0.02%
2021/10/28	0	0.00	2	29.25	29.35	-2	9,800	-0.02%
2021/10/27	1	29.20	1	29.35	29.35	0	9,985	0.00%
2021/10/25	0	0.00	3	29.15	29.20	-3	10,286	-0.03%
2021/10/22	0	0.00	4	29.20	29.25	-4	10,483	-0.04%
2021/10/20	4	28.85	5	28.75	28.90	-1	10,426	-0.01%
2021/10/19	0	0.00	1	28.40	28.50	-1	10,454	-0.01%
2021/10/18	1	28.50	2	28.45	28.35	-1	10,711	-0.01%
2021/10/15	0	0.00	1	28.70	28.70	-1	12,208	-0.01%
2021/10/14	0	0.00	4	28.75	28.40	-4	12,692	-0.03%
2021/10/12	7	28.48	15	28.62	28.70	-8	13,135	-0.06%
2021/10/08	4	28.45	0	0.00	28.40	4	13,243	0.03%
2021/10/07	2	28.40	11	28.34	28.35	-9	13,279	-0.07%
2021/10/06	0	0.00	1	27.50	27.55	-1	13,170	-0.01%
2021/10/05	3	27.10	0	0.00	27.40	3	13,192	0.02%
2021/10/04	0	0.00	1	27.15	27.15	-1	13,283	-0.01%
2021/10/01	1	27.30	0	0.00	27.45	1	13,427	0.01%
2021/09/30	1	27.20	0	0.00	27.50	1	13,451	0.01%
2021/09/29	9	27.27	0	0.00	27.25	9	13,541	0.07%
2021/09/28	0	0.00	5	27.65	27.70	-5	13,644	-0.04%
2021/09/27	1	27.65	0	0.00	27.60	1	13,995	0.01%
2021/09/23	2	27.75	0	0.00	27.75	2	14,059	0.01%
2021/09/17	0	0.00	3	27.65	27.70	-3	14,159	-0.02%
2021/09/15	1	27.80	1	27.80	27.75	0	14,166	0.00%
2021/09/14	1	27.15	0	0.00	27.20	1	14,033	0.01%
2021/09/10	0	0.00	1	27.20	27.15	-1	14,056	-0.01%
2021/09/09	2	27.00	0	0.00	27.10	2	14,211	0.01%
2021/09/08	20	27.20	0	0.00	27.20	20	14,292	0.14%
2021/09/07	3	27.40	0	0.00	27.45	3	14,376	0.02%
2021/09/06	1	27.75	0	0.00	27.55	1	14,502	0.01%
2021/09/03	1	27.60	7	27.60	27.55	-6	14,530	-0.04%
2021/08/31	1	27.45	0	0.00	27.40	1	14,874	0.01%
2021/08/27	4	27.45	6	27.50	27.50	-2	14,902	-0.01%
2021/08/26	14	27.30	0	0.00	27.35	14	14,962	0.09%
2021/08/25	1	27.85	10	27.75	27.75	-9	15,092	-0.06%
2021/08/24	2	27.50	6	27.55	27.60	-4	15,225	-0.03%
2021/08/23	1	27.00	2	27.05	26.95	-1	15,310	-0.01%
2021/08/20	10	26.78	10	26.95	26.90	0	15,435	0.00%
2021/08/16	11	26.78	10	26.95	26.70	1	16,316	0.01%
2021/08/13	6	27.07	0	0.00	27.15	6	16,292	0.04%
2021/08/11	0	0.00	2	27.20	27.20	-2	16,355	-0.01%
2021/08/10	2	27.10	0	0.00	27.20	2	16,448	0.01%
2021/08/09	9	27.34	0	0.00	27.30	9	16,610	0.05%
2021/08/06	37	27.44	38	27.64	27.70	-1	16,679	-0.01%
2021/08/05	17	27.10	2	27.10	27.10	15	16,561	0.09%
2021/08/04	12	27.16	0	0.00	27.30	12	16,863	0.07%
2021/08/03	5	27.23	3	27.15	27.40	2	17,018	0.01%
2021/08/02	1	27.55	5	27.55	27.60	-4	17,057	-0.02%
2021/07/30	1	27.75	5	27.95	27.75	-4	16,996	-0.02%
2021/07/29	3	28.00	0	0.00	28.00	3	16,936	0.02%
2021/07/27	1	28.15	0	0.00	28.15	1	17,297	0.01%
2021/07/26	12	28.30	0	0.00	28.10	12	17,603	0.07%
2021/07/23	1	28.20	1	28.15	28.10	0	17,588	0.00%
2021/07/22	7	28.26	20	28.25	28.20	-13	17,556	-0.07%
2021/07/21	20	28.30	0	0.00	28.05	20	17,414	0.11%
2021/07/20	41	31.40	1	31.25	31.20	40	16,072	0.25%
2021/07/19	2	31.68	0	0.00	31.65	2	15,731	0.01%
2021/07/16	2	31.80	0.5	31.85	31.75	1.5	15,823	0.01%
2021/07/15	3	31.98	0	0.00	31.95	3	15,840	0.02%
2021/07/14	10	32.15	0	0.00	32.10	10	15,771	0.06%
2021/07/13	0	0.00	1	32.70	32.20	-1	15,830	-0.01%
2021/07/12	1	32.80	0	0.00	32.65	1	15,761	0.01%
2021/07/09	0	0.00	8	32.68	32.70	-8	15,802	-0.05%
2021/07/08	10	32.90	15	33.00	32.80	-5	16,007	-0.03%
2021/07/07	0	0.00	13	32.75	32.75	-13	16,035	-0.08%
2021/07/06	0	0.00	7	32.55	32.70	-7	16,221	-0.04%
2021/07/05	3	32.45	700	32.53	32.55	-697	16,263	-4.29%	大賣/鉅額交易
2021/07/02	18.5	32.26	21	32.22	32.35	-2.5	16,203	-0.02%
2021/07/01	0	0.00	2	31.28	31.05	-2	16,089	-0.01%
2021/06/29	2	30.70	0	0.00	30.75	2	16,144	0.01%
2021/06/28	0	0.00	1	30.85	30.80	-1	16,267	-0.01%
2021/06/24	0	0.00	12	30.47	30.40	-12	16,354	-0.07%
2021/06/21	11	30.68	0	0.00	30.30	11	17,834	0.06%
2021/06/18	1	30.75	0	0.00	30.65	1	18,194	0.01%
2021/06/17	2	30.70	0	0.00	30.60	2	18,405	0.01%
2021/06/16	2	30.80	7	30.86	30.60	-5	19,062	-0.03%
2021/06/15	2	30.15	0	0.00	30.15	2	19,614	0.01%
2021/06/10	1	29.95	0	0.00	30.25	1	19,681	0.01%
2021/06/09	4	30.23	0	0.00	30.20	4	19,730	0.02%
2021/06/03	2	31.30	0	0.00	31.25	2	19,870	0.01%
2021/06/02	0	0.00	2	31.30	31.35	-2	19,923	-0.01%
2021/06/01	2	30.90	0	0.00	31.40	2	19,887	0.01%
2021/05/31	1	30.70	1	30.60	30.75	0	19,846	0.00%
2021/05/28	2	30.08	1	30.10	30.55	1	19,835	0.01%
2021/05/26	700	29.74	5	29.99	29.70	695	19,518	3.56%	大買/鉅額交易
2021/05/25	0	0.00	1	29.50	29.55	-1	19,581	-0.01%
2021/05/24	2	29.03	10	29.20	29.30	-8	19,634	-0.04%
2021/05/19	0	0.00	2	29.10	29.15	-2	19,594	-0.01%
2021/05/18	12	28.66	0	0.00	28.70	12	19,648	0.06%
2021/05/17	6	28.29	86	28.55	27.90	-80	19,605	-0.41%
2021/05/13	2	29.28	7.1	29.90	29.70	-5.1	19,318	-0.03%
2021/05/11	0	0.00	2	30.85	30.50	-2	18,813	-0.01%
2021/05/10	1	30.40	5	30.55	31.20	-4	18,683	-0.02%
2021/05/06	20	30.78	15	30.70	30.75	5	19,568	0.03%
2021/05/05	7	30.98	15	31.00	30.80	-8	20,029	-0.04%
2021/05/04	1	31.00	6	30.99	31.15	-5	19,961	-0.03%
2021/05/03	3	31.78	6	32.06	31.65	-3	19,780	-0.02%
2021/04/29	1	32.60	0	0.00	32.70	1	19,586	0.01%
2021/04/27	0	0.00	59	32.70	32.60	-59	19,730	-0.30%
2021/04/26	2	32.60	0.3	32.70	32.80	1.7	19,659	0.01%
2021/04/23	2	32.25	0	0.00	32.45	2	19,574	0.01%
2021/04/22	0	0.00	10	32.60	32.55	-10	19,688	-0.05%
2021/04/21	8	32.99	0	0.00	33.00	8	19,681	0.04%
2021/04/20	2	33.10	6	33.22	33.10	-4	19,604	-0.02%
2021/04/19	10	33.08	2	33.10	33.05	8	19,556	0.04%
2021/04/16	8	32.96	15	32.90	32.95	-7	19,469	-0.04%
2021/04/15	14	32.79	3	32.85	32.85	11	19,541	0.06%
2021/04/14	6	33.08	1	32.85	33.00	5	19,450	0.03%
2021/04/13	4	33.38	0	0.00	33.15	4	19,250	0.02%
2021/04/12	28	33.52	0.4	33.40	33.40	27.6	19,191	0.14%
2021/04/09	6	33.70	11	33.85	33.70	-5	19,040	-0.03%
2021/04/08	20	33.59	29.2	33.58	33.55	-9.2	18,929	-0.05%
2021/04/07	49	33.47	3	33.80	33.45	46	18,819	0.24%
2021/04/06	10	33.43	16	33.53	33.40	-6	18,656	-0.03%
2021/04/01	6	33.41	0	0.00	33.40	6	18,698	0.03%
2021/03/31	2	33.53	0	0.00	33.50	2	18,637	0.01%
2021/03/30	10	33.60	2	33.80	33.85	8	18,519	0.04%
2021/03/29	4	33.34	3	33.38	33.55	1	18,451	0.01%
2021/03/26	10	33.20	1	33.45	33.45	9	18,397	0.05%
2021/03/25	23	33.26	14	33.16	33.20	9	18,661	0.05%
2021/03/24	40	33.85	26	33.94	33.75	14	18,375	0.08%
2021/03/23	11	34.04	12	34.30	34.75	-1	17,678	-0.01%
2021/03/22	3	34.18	20	33.85	34.35	-17	17,445	-0.10%
2021/03/19	49	33.95	11.4	34.04	33.85	37.6	17,615	0.21%
2021/03/18	9	33.93	6	33.56	33.85	3	17,268	0.02%
2021/03/16	1	32.45	2	32.55	32.60	-1	16,767	-0.01%
2021/03/15	6	32.60	12	32.58	32.60	-6	16,836	-0.04%
2021/03/12	5	32.26	4	32.35	32.40	1	16,874	0.01%
2021/03/11	21	32.20	1	32.25	32.25	20	16,894	0.12%
2021/03/10	0	0.00	1	32.35	32.10	-1	16,992	-0.01%
2021/03/09	3	31.75	27	31.87	32.00	-24	17,174	-0.14%
2021/03/08	3	31.70	2	31.75	31.80	1	17,336	0.01%
2021/03/05	1	31.05	24	31.30	31.65	-23	17,400	-0.13%
2021/03/03	5	31.27	0	0.00	31.40	5	17,975	0.03%
2021/03/02	25	31.51	6	31.65	31.35	19	17,826	0.11%
2021/02/26	1	31.40	6	31.64	32.00	-5	17,634	-0.03%
2021/02/25	27	32.00	20	31.68	31.70	7	17,263	0.04%
2021/02/24	1	31.95	4.5	31.99	31.90	-3.5	17,199	-0.02%
2021/02/23	10.5	31.70	1	31.85	31.80	9.5	17,047	0.06%
2021/02/22	2	31.40	0	0.00	31.30	2	16,982	0.01%
2021/02/19	5	30.90	22.1	30.81	31.15	-17.1	17,001	-0.10%
2021/02/18	5	31.00	2	31.00	30.80	3	17,007	0.02%
2021/02/17	11	31.08	8	30.80	31.00	3	17,080	0.02%
2021/02/05	10	30.83	0	0.00	30.80	10	17,294	0.06%
2021/02/04	7	30.88	0	0.00	30.75	7	17,281	0.04%
2021/02/02	3	31.20	0	0.00	31.15	3	17,264	0.02%
2021/02/01	5	30.95	0	0.00	31.10	5	17,212	0.03%
2021/01/29	14	31.88	12	31.94	31.25	2	17,075	0.01%
2021/01/28	1	31.65	31	32.48	32.70	-30	16,547	-0.18%
2021/01/27	27	32.21	30	32.10	32.35	-3	15,969	-0.02%
2021/01/26	0	0.00	12.1	31.30	30.85	-12.1	15,400	-0.08%
2021/01/25	10	31.20	6.5	31.14	31.20	3.5	15,324	0.02%
2021/01/22	0	0.00	17	30.77	30.70	-17	15,169	-0.11%
2021/01/21	12	29.95	0.4	29.95	29.90	11.6	15,053	0.08%
2021/01/20	2	30.08	0	0.00	30.00	2	15,065	0.01%
2021/01/19	6	30.79	15	30.95	30.75	-9	14,868	-0.06%
2021/01/18	6	30.69	20	30.52	30.65	-14	14,940	-0.09%
2021/01/15	5	31.25	7	31.68	31.00	-2	14,884	-0.01%
2021/01/14	35	31.40	27	31.29	31.65	8	14,880	0.05%
2021/01/13	0	0.00	5	31.07	30.90	-5	14,588	-0.03%
2021/01/12	10	30.70	1	30.70	30.85	9	14,473	0.06%
2021/01/11	0	0.00	3	30.70	31.00	-3	14,358	-0.02%
2021/01/08	5	30.60	5	30.50	31.00	0	14,310	0.00%
2021/01/07	0	0.00	4	30.54	30.50	-4	14,310	-0.03%
2021/01/06	17	30.41	3	30.45	30.35	14	14,332	0.10%
2021/01/05	0	0.00	1	30.40	30.50	-1	14,261	-0.01%
2021/01/04	7	30.91	0	0.00	30.80	7	14,338	0.05%
2020/12/31	0	0.00	1	31.05	31.00	-1	14,232	-0.01%
2020/12/30	12.8	30.78	5	30.98	31.15	7.8	14,284	0.05%
2020/12/28	8	30.82	9	31.01	31.05	-1	14,242	-0.01%
2020/12/24	0	0.00	5	30.40	30.65	-5	14,304	-0.03%
2020/12/23	2	29.95	0	0.00	30.00	2	14,316	0.01%
2020/12/22	9	30.19	3	30.18	30.05	6	14,312	0.04%
2020/12/21	10	29.24	8	29.66	30.05	2	14,500	0.01%
2020/12/18	0	0.00	10	30.55	30.20	-10	14,448	-0.07%
2020/12/17	13	30.42	0	0.00	30.40	13	14,367	0.09%
2020/12/16	27	30.65	31	30.48	31.05	-4	14,155	-0.03%
2020/12/15	33	30.09	28	30.16	30.05	5	14,004	0.04%
2020/12/14	5	30.97	10	30.97	31.05	-5	13,637	-0.04%
2020/12/11	2	31.40	5	31.56	31.60	-3	13,407	-0.02%
2020/12/10	13	31.62	6	31.35	31.65	7	13,431	0.05%
2020/12/09	6	32.10	2	32.23	32.15	4	13,358	0.03%
2020/12/08	9	31.89	2	32.20	31.80	7	13,298	0.05%
2020/12/07	5	31.68	3	31.50	31.55	2	13,328	0.02%
2020/12/04	16	31.14	10	31.24	31.30	6	13,346	0.04%
2020/12/03	7	31.11	2	31.15	31.30	5	13,311	0.04%
2020/12/02	1	31.40	4	31.44	31.45	-3	13,065	-0.02%
2020/12/01	2	30.50	24	30.38	30.65	-22	12,992	-0.17%
2020/11/30	15	30.86	10	31.10	29.85	5	12,941	0.04%
2020/11/27	8	30.81	4	30.55	30.95	4	12,362	0.03%
2020/11/26	3	30.15	1	30.20	30.30	2.1	12,214	0.02%
2020/11/25	1	30.10	0	0.00	30.05	1	12,470	0.01%
2020/11/24	0	0.00	10	30.25	30.25	-10	12,502	-0.08%
2020/11/23	14	30.27	2.7	30.36	30.10	11.3	12,574	0.09%
2020/11/20	0	0.00	2	30.10	30.05	-2	12,639	-0.02%
2020/11/17	1	30.15	0	0.00	30.30	1	13,303	0.01%
2020/11/16	7	30.16	0	0.00	30.40	7	13,666	0.05%
2020/11/13	6	29.99	8	29.96	30.30	-2	13,937	-0.01%
2020/11/12	0	0.00	7	29.19	29.20	-7	13,711	-0.05%
2020/11/11	3	29.25	18	29.36	29.45	-15	13,805	-0.11%
2020/11/10	1	29.50	4	29.35	29.15	-3	13,896	-0.02%
2020/11/09	0	0.00	5	29.30	29.50	-5	14,204	-0.04%
2020/11/06	0	0.00	13	29.22	29.15	-13	14,334	-0.09%
2020/11/05	1	29.10	0	0.00	29.10	1	14,507	0.01%
2020/11/04	0	0.00	5	29.06	29.00	-5	14,677	-0.03%
2020/11/03	0	0.00	2	28.70	28.75	-2	14,804	-0.01%
2020/11/02	1	28.30	1	28.30	28.35	0	14,923	0.00%
2020/10/30	2	28.80	0	0.00	28.50	2	15,195	0.01%
2020/10/29	2	28.58	1	28.85	28.70	1	15,516	0.01%
2020/10/28	3	29.27	10	29.31	29.15	-7	15,648	-0.04%
2020/10/27	13	29.05	0	0.00	29.00	13	15,788	0.08%
2020/10/26	0.4	29.40	2	29.20	29.30	-1.6	15,965	-0.01%
2020/10/23	5	28.85	20	28.85	28.85	-15	15,965	-0.09%
2020/10/21	15	28.86	0	0.00	28.55	15	16,129	0.09%
2020/10/20	3	29.15	0	0.00	28.95	3	16,591	0.02%
2020/10/19	12	28.85	12	28.83	28.80	0	17,134	0.00%
2020/10/16	2	29.25	0	0.00	28.80	2	17,377	0.01%
2020/10/15	52	29.29	10	29.45	29.10	42	17,940	0.23%
2020/10/14	21	28.88	7	28.96	29.05	14	18,796	0.07%
2020/10/13	12	28.51	10	28.70	28.70	2	19,194	0.01%
2020/10/12	9	28.87	5	29.00	28.85	4	19,999	0.02%
2020/10/08	2	29.45	9	29.58	29.70	-7	20,058	-0.03%
2020/10/07	12	29.35	12	29.40	29.35	0	20,337	0.00%
2020/10/06	1	29.70	0	0.00	29.75	1	20,617	0.00%
2020/10/05	5	29.75	2	30.10	29.55	3	20,907	0.01%
2020/09/30	9	29.98	7	30.07	29.80	2	21,182	0.01%
2020/09/29	1	29.50	0	0.00	29.40	1	21,694	0.00%
2020/09/28	3	29.52	12.1	29.71	29.70	-9.1	22,677	-0.04%
2020/09/25	2	29.25	16	29.25	29.15	-14	23,163	-0.06%
2020/09/24	25	29.08	7	28.95	28.85	18	23,278	0.08%
2020/09/23	10	29.85	20	30.09	29.95	-10	23,293	-0.04%
2020/09/22	0	0.00	4	28.96	29.10	-4	23,223	-0.02%
2020/09/21	3	29.65	0	0.00	29.50	3	23,384	0.01%
2020/09/18	11	29.79	24	29.78	29.85	-13	23,772	-0.05%
2020/09/17	2	29.65	0	0.00	29.65	2	24,067	0.01%
2020/09/16	14	30.26	12	30.46	30.10	2	24,572	0.01%
2020/09/15	1	29.75	0	0.00	29.75	1	24,802	0.00%
2020/09/14	0	0.00	10	30.00	30.10	-10	25,480	-0.04%
2020/09/11	12	29.93	5	30.00	29.90	7	26,124	0.03%
2020/09/10	13	30.08	0	0.00	29.80	13	26,381	0.05%
2020/09/09	24	30.13	2	30.35	30.45	22	26,211	0.08%
2020/09/08	3	30.82	4	30.76	30.70	-1	26,220	0.00%
2020/09/07	5	31.30	5	31.65	31.30	0	26,257	0.00%
2020/09/04	2	30.60	3	31.25	31.75	-1	26,490	0.00%
2020/09/03	3	31.80	0	0.00	31.70	3	26,531	0.01%
2020/09/01	7	32.00	11	32.38	32.35	-4	26,957	-0.01%
2020/08/31	12	32.09	3	33.20	31.90	9	26,976	0.03%
2020/08/28	9	32.51	0	0.00	32.60	9	26,817	0.03%
2020/08/27	5	33.23	8	33.07	33.15	-3	26,914	-0.01%
2020/08/26	0	0.00	3	33.95	33.60	-3	26,905	-0.01%
2020/08/25	4	33.68	8	33.71	34.00	-4	26,848	-0.01%
2020/08/24	8	32.13	0	0.00	32.60	8	26,739	0.03%
2020/08/21	0	0.00	20	31.45	31.30	-20	26,576	-0.08%
2020/08/20	16	31.08	23	30.83	30.90	-7	26,599	-0.03%
2020/08/19	15	32.71	2	32.78	32.40	13	26,146	0.05%
2020/08/18	3	34.32	10	33.91	33.90	-7	25,677	-0.03%
2020/08/17	8	34.43	1	34.35	34.50	7	25,642	0.03%
2020/08/14	0	0.00	1	34.95	34.75	-1	25,563	0.00%
2020/08/13	16	35.26	12	35.26	34.85	4	25,531	0.02%
2020/08/12	8	34.65	2.1	34.13	34.70	5.9	25,390	0.02%
2020/08/11	15	34.05	0	0.00	34.00	15	25,355	0.06%
2020/08/10	17	34.43	8	34.43	34.50	9	25,399	0.04%
2020/08/07	5	34.90	4	34.95	34.90	1	25,411	0.00%
2020/08/05	19	35.22	7	35.37	34.90	12	25,235	0.05%
2020/08/04	3.6	34.71	3	34.62	35.00	0.6	24,978	0.00%
2020/08/03	3	33.85	0	0.00	33.85	3	24,798	0.01%
2020/07/31	6	34.52	4	34.83	34.50	2	24,671	0.01%
2020/07/30	5	34.56	8	34.60	34.60	-3	24,446	-0.01%
2020/07/29	0	0.00	5	33.85	33.80	-5	24,306	-0.02%
2020/07/28	4	34.06	2	33.30	33.25	2	24,304	0.01%
2020/07/24	74	34.35	3	33.73	34.10	71	24,440	0.29%
2020/07/23	9	35.45	14	35.40	35.60	-5	23,976	-0.02%
2020/07/22	6	34.33	12	34.16	34.25	-6	23,476	-0.03%
2020/07/21	13	34.05	14.1	33.77	33.90	-1.1	23,295	0.00%
2020/07/20	13	32.63	8	33.16	32.95	5	22,719	0.02%
2020/07/17	19	35.92	14	35.75	35.80	5	21,717	0.02%
2020/07/16	13	35.89	31	35.52	36.00	-18	21,458	-0.08%
2020/07/15	6	34.45	3	34.03	34.05	3	20,700	0.01%
2020/07/14	7	34.22	1	33.80	34.10	6	20,543	0.03%
2020/07/13	2	33.78	13	34.13	34.20	-11	20,361	-0.05%
2020/07/10	10	33.14	7	32.87	32.55	3	20,175	0.01%
2020/07/09	31	33.84	1	33.70	33.40	30	20,251	0.15%
2020/07/08	9	33.24	1	33.50	33.45	8	19,957	0.04%
2020/07/07	39	35.83	1	34.25	34.50	38	19,252	0.20%
2020/07/06	6	38.53	5	38.60	38.65	1	18,297	0.01%
2020/07/03	2	37.40	23	36.95	37.20	-21	17,841	-0.12%
2020/07/02	22	36.88	13	36.60	37.15	9	17,796	0.05%
2020/07/01	13	36.77	9.2	36.77	36.80	3.8	17,701	0.02%
2020/06/30	5	35.90	0	0.00	35.80	5	17,522	0.03%
2020/06/29	7	35.69	1	35.15	35.65	6	17,474	0.03%
2020/06/24	6	35.92	24.3	35.82	35.65	-18.3	17,243	-0.11%
2020/06/23	22	35.81	5	35.98	36.00	17	17,191	0.10%
2020/06/22	0	0.00	12	34.87	34.80	-12	17,223	-0.07%
2020/06/19	1	34.85	6	34.83	34.65	-5	16,876	-0.03%
2020/06/18	20	34.00	8.7	34.01	34.00	11.3	16,268	0.07%
2020/06/17	1	31.80	3	32.12	32.25	-2	15,614	-0.01%
2020/06/16	1	31.40	4.1	31.40	31.45	-3.1	15,581	-0.02%
2020/06/15	0	0.00	3.5	31.09	31.10	-3.5	15,850	-0.02%
2020/06/12	0	0.00	3	29.88	30.70	-3	15,963	-0.02%
2020/06/11	1	30.75	44.3	31.10	30.65	-43.3	16,131	-0.27%
2020/06/09	2	31.30	2	30.98	31.15	0	16,115	0.00%
2020/06/08	0	0.00	32	30.26	30.45	-32	16,095	-0.20%
2020/06/05	0	0.00	3	29.88	29.80	-3	15,920	-0.02%
2020/06/04	0	0.00	3	29.82	29.85	-3	15,885	-0.02%
2020/06/03	0	0.00	6	29.53	29.55	-6	15,994	-0.04%
2020/06/02	0	0.00	6	29.18	29.15	-6	15,975	-0.04%
2020/06/01	1	28.50	1	28.65	29.00	0	15,911	0.00%
2020/05/29	0	0.00	2	28.15	28.60	-2	15,862	-0.01%
2020/05/28	0	0.00	1	28.80	28.50	-1	15,593	-0.01%
2020/05/27	1	28.50	0	0.00	28.60	1	15,671	0.01%
2020/05/26	22	28.26	5	28.33	28.20	17	15,660	0.11%
2020/05/25	5	27.80	0	0.00	28.20	5	15,661	0.03%
2020/05/22	0	0.00	2	28.35	28.40	-2	15,642	-0.01%
2020/05/20	0	0.00	3	28.48	28.15	-3	15,471	-0.02%
2020/05/19	1	28.30	48	28.14	28.30	-47	15,304	-0.31%
2020/05/18	13	27.51	1	27.95	27.55	12	15,109	0.08%
2020/05/15	1	28.30	7	28.17	28.10	-6	14,963	-0.04%
2020/05/14	0	0.00	8	27.99	27.95	-8	14,826	-0.05%
2020/05/13	12	27.52	1	27.65	27.55	11	14,627	0.08%
2020/05/12	5	27.49	1	27.85	27.50	4	14,527	0.03%
2020/05/11	1	27.90	1	27.65	27.80	0	14,438	0.00%
2020/05/08	4	27.41	1	27.80	27.45	3	14,348	0.02%
2020/05/07	5	27.72	10	27.70	27.70	-5	14,148	-0.04%
2020/05/06	2	27.68	0	0.00	27.80	2	14,116	0.01%
2020/05/05	6	27.95	1	27.90	27.75	5	14,084	0.04%
2020/05/04	30	27.70	0	0.00	27.85	30	14,076	0.21%
2020/04/30	11	28.21	11	28.04	28.25	0	14,023	0.00%
2020/04/29	5	27.54	12	27.14	27.70	-7	13,812	-0.05%
2020/04/28	0	0.00	2	26.80	26.90	-2	13,693	-0.01%
2020/04/27	0	0.00	17	26.40	26.50	-17	14,075	-0.12%
2020/04/23	0	0.00	10	25.90	26.00	-10	14,093	-0.07%
2020/04/21	3	25.60	0	0.00	25.30	3	14,140	0.02%
2020/04/20	21	26.00	1	26.10	26.00	20	14,000	0.14%
2020/04/17	7	26.11	42	26.35	26.05	-35	13,943	-0.25%
2020/04/16	2	26.18	5	26.16	26.20	-3	13,857	-0.02%
2020/04/15	1	26.50	0	0.00	26.50	1	13,799	0.01%
2020/04/14	30	26.43	9	26.85	26.70	21	13,667	0.15%
2020/04/13	0	0.00	21	25.40	25.65	-21	13,389	-0.16%
2020/04/10	0.1	25.25	0	0.00	25.25	0.1	13,364	0.00%
2020/04/09	0	0.00	2	25.23	25.05	-2	13,461	-0.01%
2020/04/08	25	25.14	1	25.25	25.10	24	13,400	0.18%
2020/04/06	3	25.18	1	24.95	25.15	2	13,189	0.02%
2020/04/01	4	24.48	0	0.00	24.40	4	12,942	0.03%
2020/03/31	1	24.20	8	24.23	24.50	-7	12,762	-0.05%
2020/03/30	6	23.50	4	23.66	23.85	2	12,531	0.02%
2020/03/27	16	23.79	8	23.97	23.75	8	12,401	0.06%
2020/03/26	15	24.28	5	24.10	24.00	10	12,097	0.08%
2020/03/25	0	0.00	3	23.20	23.20	-3	11,530	-0.03%
2020/03/24	0	0.00	2	20.85	21.10	-2	11,524	-0.02%
2020/03/23	0	0.00	1	19.20	19.20	-1	11,424	-0.01%
2020/03/20	3	20.23	6	20.18	20.40	-3	11,436	-0.03%
2020/03/19	3	19.12	2	18.93	18.65	1	11,212	0.01%
2020/03/17	5	21.06	1	21.60	20.80	4	10,800	0.04%
2020/03/16	4	22.69	3	22.70	22.15	1	10,897	0.01%
2020/03/13	8	22.05	5	22.25	23.00	3	10,808	0.03%
2020/03/12	2	23.48	0	0.00	23.65	2	10,546	0.02%
2020/03/11	1	24.90	0	0.00	24.70	1	10,399	0.01%
2020/03/10	5	24.80	5	25.23	25.05	0	10,345	0.00%
2020/03/09	2	25.48	5	25.54	25.30	-3	10,423	-0.03%
2020/03/06	10	26.32	0	0.00	26.25	10	10,701	0.09%
2020/03/02	0	0.00	4	26.76	26.55	-4	10,732	-0.04%
2020/02/27	0	0.00	3	27.12	27.05	-3	10,841	-0.03%
2020/02/24	1	27.40	0.3	27.45	27.45	0.7	10,898	0.01%
2020/02/19	3	28.22	0	0.00	28.10	3	11,376	0.03%
2020/02/18	0	0.00	1	27.60	27.85	-1	11,906	-0.01%
2020/02/17	1	27.65	0	0.00	27.60	1	12,063	0.01%
2020/02/14	0	0.00	1	28.45	28.30	-1	12,350	-0.01%
2020/02/10	0	0.00	1	27.85	27.95	-1	13,055	-0.01%
2020/02/07	1	28.10	0	0.00	28.25	1	13,396	0.01%
2020/02/06	0	0.00	1	28.20	28.25	-1	13,598	-0.01%
2020/02/05	0	0.00	1	27.80	27.80	-1	13,831	-0.01%
2020/02/03	1	26.80	0	0.00	27.00	1	14,180	0.01%
2020/01/30	1	27.15	0	0.00	27.20	1	14,227	0.01%
2020/01/20	0	0.00	3.7	29.36	29.40	-3.7	13,968	-0.03%
2020/01/17	0	0.00	1	29.25	29.30	-1	14,035	-0.01%
2020/01/10	1	28.75	0	0.00	28.75	1	14,387	0.01%
2020/01/09	0	0.00	1	28.70	28.70	-1	14,426	-0.01%
2020/01/08	1	28.15	0	28.10	28.10	1	14,552	0.01%
2020/01/07	0	0.00	1	28.15	28.50	-1	14,568	-0.01%
2020/01/03	0	0.00	1	28.70	28.30	-1	14,687	-0.01%
2020/01/02	1	28.60	1	28.30	28.40	0	14,707	0.00%
2019/12/31	1	28.35	0	0.00	28.35	1	14,712	0.01%
2019/12/30	5	28.78	0	0.00	28.60	5	14,838	0.03%
2019/12/27	1	28.90	0	0.00	28.90	1	14,891	0.01%
2019/12/26	0	0.00	0.7	28.90	28.90	-0.7	14,936	0.00%
2019/12/25	1	29.35	1	29.00	29.10	0	15,064	0.00%
2019/12/24	0	0.00	1	29.10	28.70	-1	15,224	-0.01%
2019/12/20	0	0.00	1	29.75	29.50	-1	15,401	-0.01%
2019/12/18	0	0.00	3	29.82	29.85	-3	16,361	-0.02%
2019/12/17	1	29.70	1	29.60	29.80	0	16,488	0.00%
2019/12/16	2	29.60	2	29.40	29.30	0	16,446	0.00%
2019/12/13	0	0.00	1	29.75	29.85	-1	16,464	-0.01%
2019/12/11	3	29.47	2	29.60	29.50	1	16,473	0.01%
2019/12/10	1	29.30	0	0.00	29.45	1	16,087	0.01%
2019/12/06	0	0.00	0.1	29.05	29.20	-0.1	16,193	0.00%
2019/12/05	1	29.05	0	0.00	29.00	1	16,010	0.01%
2019/12/04	0	0.00	0.2	28.90	29.00	-0.2	16,134	0.00%
2019/12/03	3	28.60	5.3	28.77	28.90	-2.3	16,043	-0.01%
2019/12/02	0	0.00	4	27.88	27.80	-4	15,582	-0.03%
2019/11/29	3	27.75	1	27.90	27.70	2	15,501	0.01%
2019/11/28	2	28.60	0	0.00	28.55	2	15,398	0.01%
2019/11/27	11	28.83	1	28.80	29.00	10	15,720	0.06%
2019/11/26	0	0.00	3	28.75	28.90	-3	15,593	-0.02%
2019/11/25	0	0.00	3	29.02	28.95	-3	15,329	-0.02%
2019/11/22	0	0.00	18	29.18	29.20	-18	15,395	-0.12%
2019/11/21	3	28.90	0	0.00	29.10	3	15,428	0.02%
2019/11/20	1	29.20	0	0.00	29.40	1	15,357	0.01%
2019/11/19	3	29.13	2	29.08	29.25	1	15,375	0.01%
2019/11/18	0	0.00	0.2	28.90	29.00	-0.2	15,283	0.00%
2019/11/15	6	28.72	27	28.92	28.65	-21	15,348	-0.14%
2019/11/14	0	0.00	1	28.45	28.45	-1	14,816	-0.01%
2019/11/13	1	28.45	0	0.00	28.15	1	14,716	0.01%
2019/11/12	1	27.75	1	27.90	27.80	0	14,432	0.00%
2019/11/11	0	0.00	8	28.06	27.90	-8	14,370	-0.06%
2019/11/08	11	28.40	22	28.25	28.35	-11	14,454	-0.08%
2019/11/07	2	27.40	5	27.52	27.40	-3	14,066	-0.02%
2019/11/06	3	27.05	3	27.10	27.25	0	13,955	0.00%
2019/11/05	7	27.79	12	28.42	27.85	-5	13,638	-0.04%
2019/11/04	5	28.18	15	28.30	28.40	-10	13,530	-0.07%
2019/11/01	2	27.95	0	0.00	28.00	2	13,342	0.01%
2019/10/31	0	0.00	6	27.91	27.95	-6	13,405	-0.04%
2019/10/30	2	27.30	2	27.33	27.45	0	13,076	0.00%
2019/10/29	5	27.40	0	0.00	27.40	5	13,054	0.04%
2019/10/28	0	0.00	4.3	27.82	27.80	-4.3	12,961	-0.03%
2019/10/24	0	0.00	4	27.38	27.35	-4	12,854	-0.03%
2019/10/23	0	0.00	6	27.22	27.20	-6	12,839	-0.05%
2019/10/22	0	0.00	2.5	26.89	26.85	-2.5	12,684	-0.02%
2019/10/21	0	0.00	1	26.80	26.70	-1	12,887	-0.01%
2019/10/18	0	0.00	2	26.38	26.35	-2	13,179	-0.02%
2019/10/17	0	0.00	1	26.45	26.50	-1	13,667	-0.01%
2019/10/16	0	0.00	1.3	26.23	26.50	-1.3	13,844	-0.01%
2019/10/15	0	0.00	5	26.18	26.20	-5	13,844	-0.04%
2019/10/14	2	26.25	8.8	26.27	26.30	-6.8	13,859	-0.05%
2019/10/09	0	0.00	6	26.29	26.10	-6	13,797	-0.04%
2019/10/08	2	26.30	0	0.00	26.25	2	13,737	0.01%
2019/10/07	1	26.25	1	26.25	26.20	0	13,745	0.00%
2019/10/04	3	26.05	5	26.33	26.15	-2	13,782	-0.01%
2019/10/03	2	25.78	2.1	25.80	25.90	-0.1	13,608	0.00%
2019/10/02	5	25.44	2	25.53	25.50	3	13,621	0.02%
2019/10/01	0	0.00	4	25.63	25.70	-4	13,533	-0.03%
2019/09/27	6	25.26	42	25.34	25.05	-36	13,417	-0.27%
2019/09/26	1	26.10	1	25.90	26.00	0	13,272	0.00%
2019/09/25	0	0.00	7	26.11	26.20	-7	13,181	-0.05%
2019/09/24	2	26.33	12	26.27	26.10	-10	13,081	-0.08%
2019/09/23	7	26.09	14.1	25.95	26.00	-7.1	12,571	-0.06%
2019/09/20	0	0.00	3	25.32	25.20	-3	12,048	-0.02%
2019/09/19	0	0.00	7	25.17	25.15	-7	11,799	-0.06%
2019/09/18	0	0.00	3	25.08	25.15	-3	11,715	-0.03%
2019/09/17	0	0.00	2.7	24.84	24.90	-2.7	11,552	-0.02%
2019/09/16	1	24.35	47	24.30	24.50	-46	11,464	-0.40%
2019/09/11	1	24.95	0	0.00	24.95	1	11,491	0.01%
2019/09/06	1	25.20	0	0.00	25.00	1	11,269	0.01%
2019/09/02	3	24.82	5	25.00	24.80	-2	11,532	-0.02%
2019/08/30	0	0.00	16.1	24.86	24.90	-16.1	11,450	-0.14%
2019/08/29	10	24.20	0	0.00	24.30	10	11,176	0.09%
2019/08/28	0	0.00	15	24.25	24.35	-15	11,218	-0.13%
2019/08/27	1	24.50	1	24.30	24.40	0	11,426	0.00%
2019/08/26	12	24.20	2	24.20	24.30	10	12,069	0.08%
2019/08/22	0	0.00	16	24.49	24.55	-16	11,966	-0.13%
2019/08/21	1	24.25	1	24.35	24.35	0	12,028	0.00%
2019/08/20	0	0.00	10	23.99	24.25	-10	11,908	-0.08%
2019/08/19	1	23.70	2	23.73	23.70	-1	11,779	-0.01%
2019/08/16	5	23.34	0	0.00	23.60	5	11,818	0.04%
2019/08/15	3	23.18	4	23.28	23.50	-1	11,715	-0.01%
2019/08/14	5	23.56	13	23.61	23.55	-8	11,736	-0.07%
2019/08/13	1	23.20	9	23.16	23.35	-8	11,695	-0.07%
2019/08/12	2	22.53	2	22.55	22.50	0	11,628	0.00%
2019/08/08	8	22.45	1	22.45	22.40	7	11,803	0.06%
2019/08/07	2	22.30	0	0.00	22.30	2	11,897	0.02%
2019/08/06	5	21.96	1	21.95	22.30	4	12,198	0.03%
2019/08/05	8	22.59	0	0.00	22.45	8	12,441	0.06%
2019/08/02	7	22.83	0.1	23.00	22.80	6.9	12,476	0.06%
2019/08/01	3	23.10	1	23.20	23.25	2	12,473	0.02%
2019/07/29	1	23.15	1	23.25	23.45	0	12,455	0.00%
2019/07/26	3	23.45	0	0.00	23.40	3	12,371	0.02%
2019/07/25	11	23.92	0	0.00	23.85	11	12,380	0.09%
2019/07/24	1	24.50	0	0.00	24.15	1	12,430	0.01%
2019/07/23	0.1	24.30	2	24.20	24.40	-1.9	12,412	-0.02%
2019/07/22	7	23.72	1	23.80	23.70	6	12,132	0.05%
2019/07/19	0	25.20	8	25.42	25.30	-8	11,735	-0.07%
2019/07/17	6	25.15	0	0.00	25.00	6	11,151	0.05%
2019/07/16	0	0.00	801	25.03	25.15	-801	11,174	-7.17%	大賣/鉅額交易
2019/07/15	1	25.05	0	0.00	25.05	1	11,285	0.01%
2019/07/12	0	0.00	9	25.11	25.05	-9	11,573	-0.08%
2019/07/11	11	24.95	7	24.95	24.90	4	11,869	0.03%
2019/07/10	4	24.40	0	0.00	24.75	4	12,204	0.03%
2019/07/08	1	24.50	1	24.50	24.50	0	12,482	0.00%
2019/07/05	0	0.00	0.3	24.15	24.15	-0.3	12,679	0.00%
2019/07/04	0	0.00	1	24.25	24.30	-1	12,992	-0.01%
2019/07/03	2	24.15	0	0.00	24.15	2	13,292	0.02%
2019/07/02	1	24.05	0	0.00	24.15	1	13,840	0.01%
2019/07/01	0	0.00	3	24.38	24.30	-3	14,354	-0.02%
2019/06/28	1	24.15	0	0.00	24.20	1	14,718	0.01%
2019/06/27	0	0.00	1	24.20	24.30	-1	14,990	-0.01%
2019/06/26	1	23.95	0	0.00	24.10	1	15,236	0.01%
2019/06/24	0	0.00	6	24.10	24.00	-6	17,063	-0.04%
2019/06/20	1	24.00	0	0.00	23.95	1	18,336	0.01%
2019/06/19	4	23.83	200	23.85	24.05	-196	18,417	-1.06%	大賣/鉅額交易
2019/06/17	2	23.70	0	0.00	23.60	2	18,325	0.01%
2019/06/14	1	23.65	5	23.60	23.75	-4	18,554	-0.02%
2019/06/13	1	23.70	0	0.00	23.75	1	18,569	0.01%
2019/06/12	5	23.89	1	23.95	23.90	4	18,891	0.02%
2019/06/11	7	23.82	5	23.81	23.80	2	18,974	0.01%
2019/06/10	1	23.85	7	24.23	24.10	-6	18,880	-0.03%
2019/06/05	0	0.00	6	22.82	22.95	-6	18,424	-0.03%
2019/05/31	7	22.21	3	22.27	22.50	4	18,145	0.02%
2019/05/29	9	23.19	2	23.35	23.10	7	17,420	0.04%
2019/05/28	0	0.00	1	23.45	23.80	-1	17,369	-0.01%
2019/05/27	1	22.85	0	0.00	23.05	1	17,195	0.01%
2019/05/24	0	0.00	1	23.25	22.95	-1	17,216	-0.01%
2019/05/22	0	0.00	3	22.85	22.95	-3	17,059	-0.02%
2019/05/20	2	22.63	0	0.00	22.65	2	16,949	0.01%
2019/05/17	4	22.78	2	22.65	22.55	2	16,891	0.01%
2019/05/16	3	23.05	0	0.00	23.00	3	16,731	0.02%
2019/05/14	3	22.40	0	0.00	23.20	3	16,539	0.02%
2019/05/13	10	23.47	8	23.15	23.05	2	16,265	0.01%
2019/05/10	0	0.00	2	24.60	24.55	-2	15,941	-0.01%
2019/05/09	1	24.60	1	24.60	24.55	0	15,889	0.00%
2019/05/07	0	0.00	3	25.15	25.50	-3	15,905	-0.02%
2019/05/06	4	25.08	0	0.00	24.90	4	16,503	0.02%
2019/05/02	0	0.00	6	25.70	25.55	-6	16,404	-0.04%
2019/04/30	0	0.00	1	25.60	25.60	-1	16,271	-0.01%
2019/04/25	1	25.20	5	25.39	25.35	-4	16,093	-0.02%
2019/04/24	1	25.30	0	0.00	25.25	1	16,042	0.01%
2019/04/23	0	0.00	5	25.00	25.25	-5	16,059	-0.03%
2019/04/22	0	0.00	14	25.10	25.15	-14	15,843	-0.09%
2019/04/19	2	25.40	10	25.75	25.35	-8	15,637	-0.05%
2019/04/18	0	0.00	1.4	25.78	25.70	-1.4	15,442	-0.01%
2019/04/17	3	25.87	1	25.75	25.75	2	15,131	0.01%
2019/04/16	1	26.00	46.5	25.75	26.00	-45.5	14,747	-0.31%
2019/04/15	0	0.00	1	25.35	25.45	-1	14,327	-0.01%
2019/04/12	0	0.00	1	25.20	25.20	-1	14,136	-0.01%
2019/04/11	5	25.25	20.6	25.26	25.25	-15.6	13,960	-0.11%
2019/04/10	10	25.00	5.1	25.01	25.15	4.9	13,627	0.04%
2019/04/09	5	24.85	11	24.97	24.90	-6	13,305	-0.05%
2019/04/08	5	25.14	30	25.03	25.10	-25	12,986	-0.19%
2019/04/03	10	24.57	15	24.61	24.60	-5	12,377	-0.04%
2019/04/02	8	24.10	9	24.12	24.15	-1	11,849	-0.01%
2019/04/01	5.2	23.99	33	23.93	23.95	-27.8	11,455	-0.24%
2019/03/29	0	0.00	64.1	23.94	23.70	-64.1	11,079	-0.58%
2019/03/28	21	23.75	48	23.84	23.75	-27	10,799	-0.25%
2019/03/27	61	23.89	76	23.75	23.75	-15	10,385	-0.14%
2019/03/26	139	22.88	147	22.91	22.95	-8	8,924	-0.09%	大買/大賣/
2019/03/25	3	21.95	17	21.71	22.25	-14	7,985	-0.18%
2019/03/22	30	21.80	30	21.75	21.75	0	7,552	0.00%
2019/03/21	0	0.00	5.2	21.55	21.50	-5.2	7,375	-0.07%
2019/03/20	1	21.25	163	21.43	21.45	-162	7,320	-2.21%	大賣/鉅額交易
2019/03/19	1	21.35	11	21.30	21.40	-10	7,288	-0.14%
2019/03/18	10	20.89	0	0.00	21.10	10	7,127	0.14%
2019/03/14	0	0.00	3	21.20	21.20	-3	6,784	-0.04%
2019/03/13	4	21.00	1	20.95	21.00	3	6,751	0.04%
2019/03/12	0	0.00	1	20.75	20.95	-1	6,778	-0.01%
2019/03/08	2	20.73	0	0.00	20.65	2	6,954	0.03%
2019/03/07	4	20.98	1	21.00	21.00	3	6,980	0.04%
2019/03/06	2	21.18	0	0.00	21.20	2	6,975	0.03%
2019/03/05	1	21.20	0	0.00	21.20	1	7,029	0.01%
2019/03/04	1	21.05	0	0.00	21.25	1	7,118	0.01%
2019/02/27	2	21.23	0	0.00	21.35	2	7,021	0.03%
2019/02/26	2	21.33	1.1	21.39	21.30	0.9	6,949	0.01%
2019/02/25	0	0.00	1	21.40	21.40	-1	6,886	-0.01%
2019/02/22	1	21.30	0	0.00	21.30	1	6,911	0.01%
2019/02/21	1	21.10	0	0.00	21.15	1	6,981	0.01%
2019/02/20	2	21.13	1	21.15	21.20	1	7,015	0.01%
2019/02/19	0	0.00	0.1	21.15	21.15	-0.1	7,018	0.00%
2019/02/18	2	21.05	21	21.10	21.10	-19	7,180	-0.26%
2019/02/15	1	21.05	0	0.00	21.00	1	7,222	0.01%
2019/02/14	1.6	21.08	1	21.00	21.00	0.6	7,261	0.01%
2019/02/13	2	21.08	1	21.10	21.15	1	7,309	0.01%
2019/02/12	1	21.25	0	0.00	21.10	1	7,220	0.01%
2019/02/11	1	21.30	4.8	21.34	21.30	-3.8	7,158	-0.05%
2019/01/29	2	20.93	0.1	21.00	21.00	1.9	7,104	0.03%
2019/01/28	3	21.43	9	21.54	21.30	-6	7,115	-0.08%
2019/01/25	2	21.10	2	20.95	21.30	0	7,064	0.00%
2019/01/24	1	20.00	4	20.44	20.50	-3	6,412	-0.05%
2019/01/22	1	19.95	3	19.92	20.00	-2	6,447	-0.03%
2019/01/21	2	20.05	0	0.00	20.00	2	6,511	0.03%
2019/01/18	1	20.10	0	0.00	20.10	1	6,609	0.02%
2019/01/17	0	0.00	2	19.75	19.80	-2	6,717	-0.03%
2019/01/16	5	19.70	0.3	19.70	19.75	4.7	6,767	0.07%
2019/01/15	0	0.00	2	19.55	19.70	-2	6,793	-0.03%
2019/01/14	4	19.35	0	0.00	19.40	4	6,741	0.06%
2019/01/09	0	0.00	2	19.23	19.40	-2	6,802	-0.03%
2019/01/08	1	19.00	0	0.00	19.00	1	6,849	0.01%
2019/01/07	0	0.00	5	19.10	19.15	-5	6,925	-0.07%
2019/01/02	2	18.95	1	19.25	18.90	1	7,684	0.01%
2018/12/28	0.7	19.10	10.3	19.05	19.10	-9.6	7,901	-0.12%
2018/12/27	7	19.11	0	0.00	18.95	7	8,246	0.08%
2018/12/21	0	0.00	4	18.60	18.60	-4	8,569	-0.05%
2018/12/18	0	0.00	270	18.80	18.75	-270	8,614	-3.13%	大賣/鉅額交易
2018/12/14	0.5	19.20	0	0.00	19.20	0.5	8,665	0.01%
2018/12/13	1	19.15	0	0.00	19.25	1	8,785	0.01%
2018/12/12	0	0.00	1.4	19.06	19.10	-1.4	9,116	-0.01%
2018/12/06	1	19.00	1	19.30	19.00	0	9,480	0.00%
2018/12/05	1	19.75	1	19.60	19.70	0	9,434	0.00%
2018/12/04	1	20.10	1	20.10	20.15	0	9,642	0.00%
2018/12/03	2	20.15	7	20.05	20.10	-5	9,660	-0.05%
2018/11/30	0	0.00	1	19.65	19.55	-1	9,500	-0.01%
2018/11/29	0	0.00	2	19.55	19.55	-2	9,462	-0.02%
2018/11/28	2	19.28	2	19.45	19.50	0	9,397	0.00%
2018/11/27	0	0.00	10	19.38	19.45	-10	9,359	-0.11%
2018/11/23	0	0.00	0.8	18.80	18.75	-0.8	9,386	-0.01%
2018/11/22	0	0.00	5	18.85	18.95	-5	9,425	-0.05%
2018/11/21	3	18.83	1	18.80	18.80	2	9,487	0.02%
2018/11/15	0	0.00	7	18.83	19.30	-7	9,380	-0.07%
2018/11/14	1	18.55	1	18.55	18.55	0	9,240	0.00%
2018/11/13	1	18.55	0	0.00	18.90	1	9,247	0.01%
2018/11/12	2	18.98	0	0.00	19.05	2	9,272	0.02%
2018/11/09	0	0.00	1	18.75	18.65	-1	9,244	-0.01%
2018/11/08	1	18.70	0	0.00	18.70	1	9,305	0.01%
2018/11/07	0	0.00	2	18.78	18.85	-2	9,384	-0.02%
2018/11/06	0	0.00	3	18.58	18.50	-3	9,524	-0.03%
2018/11/02	301	18.67	0	0.00	18.55	301	9,374	3.21%	大買/鉅額交易
2018/11/01	0	0.00	2	18.90	19.00	-2	9,231	-0.02%
2018/10/31	0	0.00	3	18.45	18.90	-3	9,220	-0.03%
2018/10/29	1	18.10	2	18.15	18.05	-1	9,168	-0.01%
2018/10/25	0	0.00	200	17.19	17.80	-200	9,478	-2.11%	大賣/鉅額交易
2018/10/24	200	17.85	0	0.00	17.85	200	9,787	2.04%	大買/鉅額交易
2018/10/23	3	17.55	0	0.00	17.60	3	9,879	0.03%
2018/10/19	1	17.15	0	0.00	17.55	1	10,149	0.01%
2018/10/18	1	17.55	0	0.00	17.55	1	10,128	0.01%
2018/10/17	9	17.69	1	17.55	17.55	8	10,214	0.08%
2018/10/16	2	17.68	0	0.00	17.50	2	10,373	0.02%
2018/10/15	1	17.70	0	17.90	17.75	1	10,421	0.01%
2018/10/11	15	17.17	10	17.25	17.00	5	10,687	0.05%
2018/10/08	5	18.16	9	18.20	18.25	-4	10,918	-0.04%
2018/10/05	10	18.76	0	0.00	18.65	10	10,818	0.09%
2018/10/04	1	19.65	0	0.00	19.50	1	10,568	0.01%
2018/10/03	1	19.80	3	19.75	19.75	-2	10,558	-0.02%
2018/09/27	1	19.85	10	19.88	19.95	-9	11,632	-0.08%
2018/09/26	3	19.95	5	19.90	19.85	-2	11,740	-0.02%
2018/09/25	8	19.81	0	0.00	19.95	8	11,850	0.07%
2018/09/21	0.5	19.95	0	0.00	19.85	0.5	11,892	0.00%
2018/09/20	2	19.85	1	19.70	19.70	1	11,897	0.01%
2018/09/19	2	19.75	0.9	19.85	19.75	1.1	12,040	0.01%
2018/09/18	4	19.65	7	19.70	19.55	-3	12,009	-0.03%
2018/09/17	8	20.14	1	20.10	20.10	7	11,833	0.06%
2018/09/14	4	20.06	0	0.00	20.50	4	11,705	0.03%
2018/09/13	4	20.38	0	0.00	20.40	4	11,559	0.03%
2018/09/11	2	20.35	0	0.00	20.50	2	11,681	0.02%
2018/09/10	10	20.44	9	20.40	20.20	1	11,925	0.01%
2018/09/07	2	21.20	0.3	21.35	21.20	1.7	11,970	0.01%
2018/09/06	5	21.33	0	0.00	21.35	5	11,988	0.04%
2018/09/05	2	21.50	0	0.00	21.45	2	12,140	0.02%
2018/09/04	0	0.00	1.3	21.61	21.60	-1.3	12,217	-0.01%
2018/09/03	0	0.00	3	21.65	21.60	-3	12,343	-0.02%
2018/08/31	0	0.00	0.6	21.95	21.75	-0.6	12,387	0.00%
2018/08/30	3	21.70	22.1	21.71	21.70	-19.1	12,372	-0.15%
2018/08/29	0	0.00	14	21.60	21.70	-14	12,476	-0.11%
2018/08/28	2.3	21.49	10	21.50	21.45	-7.7	12,600	-0.06%
2018/08/27	4	21.35	2	21.30	21.35	2	12,847	0.02%
2018/08/24	24	21.28	0	0.00	21.30	24	12,975	0.18%
2018/08/23	1	21.45	6	21.45	21.45	-5	13,335	-0.04%
2018/08/20	12	21.23	6	21.45	21.20	6	13,840	0.04%
2018/08/17	5	21.30	0	0.00	21.20	5	13,924	0.04%
2018/08/16	4	21.38	0	0.00	21.35	4	13,968	0.03%
2018/08/15	1	21.55	0	0.00	21.55	1	14,117	0.01%
2018/08/14	3.1	21.64	9	21.74	21.65	-5.9	14,316	-0.04%
2018/08/13	1	22.10	10	21.99	21.85	-9	14,557	-0.06%
2018/08/10	0	0.00	2	22.35	22.40	-2	14,547	-0.01%
2018/08/09	0.1	22.40	0	0.00	22.35	0.1	14,676	0.00%
2018/08/08	1	22.40	0	0.00	22.40	1	14,989	0.01%
2018/08/06	2.3	22.39	0	0.00	22.45	2.3	15,582	0.01%
2018/08/03	0	0.00	4	22.23	22.30	-4	15,806	-0.03%
2018/08/02	6	22.39	0	0.00	22.10	6	16,078	0.04%
2018/08/01	9	22.11	11	22.24	22.35	-2	16,048	-0.01%
2018/07/31	1	23.60	3	23.65	23.65	-2	15,791	-0.01%
2018/07/30	9	23.40	9	23.40	23.40	0	15,655	0.00%
2018/07/27	11	23.34	0	23.40	23.35	11	15,678	0.07%
2018/07/26	7	23.01	0	23.15	23.15	7	15,728	0.04%
2018/07/25	1	23.05	0	0.00	23.05	1	15,648	0.01%
2018/07/24	5	23.04	0	0.00	23.20	5	15,722	0.03%
2018/07/23	2	23.05	5	23.05	22.90	-3	15,822	-0.02%
2018/07/20	1	23.50	0	0.00	23.25	1	15,862	0.01%
2018/07/19	21	23.55	0	23.55	23.55	21	16,044	0.13%
2018/07/18	9	23.69	1	23.60	23.70	8	15,892	0.05%
2018/07/17	2	23.75	10	23.57	23.80	-8	15,644	-0.05%
2018/07/13	1	22.10	0	0.00	22.35	1	15,059	0.01%
2018/07/12	1	21.80	0	0.00	21.80	1	15,147	0.01%
2018/07/11	0	0.00	10	21.75	21.80	-10	15,255	-0.07%
2018/07/10	1	21.95	0	0.00	22.00	1	15,253	0.01%
2018/07/09	0	0.00	1	21.80	21.80	-1	15,391	-0.01%
2018/07/06	11	21.70	4	21.60	21.70	7	15,456	0.05%
2018/07/05	2	21.70	1	21.90	21.70	1	15,376	0.01%
2018/07/04	6	22.24	7	22.20	22.20	-1	14,874	-0.01%
2018/07/03	2	22.40	0	0.00	22.25	2	15,032	0.01%
2018/07/02	23	22.75	6	22.45	22.40	17	15,382	0.11%
2018/06/29	0	0.00	4	22.50	22.65	-4	15,496	-0.03%
2018/06/28	0	0.00	17	22.30	22.40	-17	15,465	-0.11%
2018/06/27	4	22.40	0	0.00	22.40	4	15,426	0.03%
2018/06/26	2	22.55	7	22.58	22.40	-5	15,570	-0.03%
2018/06/25	3	22.72	0	0.00	22.70	3	15,507	0.02%
2018/06/22	6	22.84	10	22.80	22.75	-4	15,831	-0.03%
2018/06/21	22	22.90	0	0.00	22.85	22	16,043	0.14%
2018/06/19	4	22.85	0	0.00	22.85	4	16,672	0.02%
2018/06/15	126	23.30	150	23.35	23.20	-24	16,733	-0.14%	大買/大賣/
2018/06/14	1	23.30	2	23.35	23.40	-1	17,218	-0.01%
2018/06/13	5	23.40	6.5	23.45	23.35	-1.5	17,619	-0.01%
2018/06/11	10	23.55	0	0.00	23.55	10	20,223	0.05%
2018/06/07	51	23.50	10	23.48	23.45	41	22,369	0.18%
2018/06/06	0	0.00	63	23.45	23.45	-63	23,533	-0.27%
2018/06/05	1	23.50	0	0.00	23.30	1	24,055	0.00%
2018/06/04	102	23.38	2	23.33	23.55	100	24,033	0.42%	大買/
2018/05/31	4	22.78	1	23.00	22.55	3	23,872	0.01%
2018/05/30	9	22.97	102	23.00	22.80	-93	23,589	-0.39%	大賣/
2018/05/29	101	23.35	3.3	23.25	23.15	97.7	23,434	0.42%	大買/
2018/05/28	0	0.00	4	23.40	23.35	-4	23,602	-0.02%
2018/05/24	19	23.17	0	0.00	23.20	19	23,928	0.08%
2018/05/23	2	23.30	0	0.00	23.20	2	24,156	0.01%
2018/05/22	5	23.44	104	23.45	23.50	-99	24,376	-0.41%	大賣/
2018/05/21	7	23.33	4	23.43	23.40	3	24,612	0.01%
2018/05/18	0	0.00	80	23.09	23.00	-80	24,392	-0.33%
2018/05/17	14	23.22	26	23.20	23.10	-12	24,439	-0.05%
2018/05/15	5	23.69	4	23.38	23.15	1	24,301	0.00%
2018/05/14	2	23.65	1	23.70	23.65	1	24,389	0.00%
2018/05/11	5	23.14	14	23.30	23.15	-9	24,251	-0.04%
2018/05/10	15	23.48	11	23.46	23.45	4	24,106	0.02%
2018/05/09	13	23.79	3	23.85	23.70	10	23,902	0.04%
2018/05/08	12	23.86	2	23.85	23.85	10	23,948	0.04%
2018/05/07	91	23.82	1	24.25	24.20	90	23,954	0.38%
2018/05/04	1	23.40	5	23.50	23.40	-4	23,702	-0.02%
2018/05/03	3	23.70	1	23.95	23.80	2	23,644	0.01%
2018/05/02	20	23.85	1	23.80	23.90	19	23,633	0.08%
2018/04/30	10	23.65	0	0.00	23.70	10	24,002	0.04%
2018/04/27	6	23.40	5	23.43	23.65	1	24,545	0.00%
2018/04/26	8	23.50	0	0.00	23.60	8	24,717	0.03%
2018/04/25	18	23.65	5	23.50	23.50	13	24,570	0.05%
2018/04/24	4	23.90	37	23.91	23.70	-33	24,487	-0.13%
2018/04/23	0	0.00	8	24.00	24.10	-8	24,541	-0.03%
2018/04/20	10	24.05	0	0.00	23.90	10	24,556	0.04%
2018/04/19	5	24.11	0	0.00	24.25	5	24,474	0.02%
2018/04/18	46	24.33	0	0.00	23.85	46	24,724	0.19%
2018/04/17	24	24.11	5	24.03	24.25	19	24,596	0.08%
2018/04/16	7	23.81	0	0.00	23.70	7	24,490	0.03%
2018/04/13	26	23.85	4	23.95	23.80	22	24,455	0.09%
2018/04/12	9	24.24	9	24.12	24.10	0	24,326	0.00%
2018/04/11	5	23.95	0	0.00	23.95	5	24,117	0.02%
2018/04/10	5	23.75	0	0.00	23.70	5	24,125	0.02%
2018/04/09	4	23.78	0	0.00	23.70	4	24,069	0.02%
2018/04/03	20	24.00	9	24.06	24.00	11	23,986	0.05%
2018/04/02	3	24.63	6	24.48	24.55	-3	23,704	-0.01%
2018/03/31	6	24.92	17	24.90	24.90	-11	23,582	-0.05%
2018/03/30	1	25.00	3	25.08	25.05	-2	23,678	-0.01%
2018/03/29	88	25.15	81	24.96	24.95	7	24,073	0.03%
2018/03/28	7	25.34	13	25.42	25.30	-6	24,078	-0.02%
2018/03/27	17	25.58	35	25.58	25.70	-18	24,099	-0.07%
2018/03/26	11	25.07	7	24.79	25.30	4	23,784	0.02%
2018/03/23	134	25.09	113	24.92	24.85	21	23,601	0.09%	大買/大賣/
2018/03/22	96	26.23	85	25.69	25.65	11	23,300	0.05%
2018/03/21	75	26.23	108.2	26.28	26.10	-33.2	23,131	-0.14%	大賣/
2018/03/20	106	25.46	124	25.99	26.10	-18	22,992	-0.08%	大買/大賣/
2018/03/19	110	25.82	66	25.52	25.45	44	22,381	0.20%	大買/
2018/03/16	63	25.88	32	25.76	25.60	31	21,994	0.14%
2018/03/15	18	25.71	22	26.25	26.50	-4	20,982	-0.02%
2018/03/14	50	27.69	33	27.48	26.95	17	19,735	0.09%
2018/03/13	18	27.46	40.4	27.45	27.35	-22.4	18,270	-0.12%
2018/03/12	34	27.34	102	27.75	27.35	-68	18,033	-0.38%	大賣/
2018/03/09	17	25.41	56	25.36	25.40	-39	17,233	-0.23%
2018/03/08	14	24.74	0	0.00	24.65	14	16,926	0.08%
2018/03/07	1	24.65	0	0.00	24.65	1	17,100	0.01%
2018/03/06	13	24.98	12	24.95	24.70	1	17,400	0.01%
2018/03/05	2	24.70	4	24.83	24.85	-2	17,663	-0.01%
2018/03/02	2	24.75	0	0.00	24.70	2	17,879	0.01%
2018/03/01	1	24.25	2	24.80	24.90	-1	18,081	-0.01%
2018/02/27	0	0.00	1	24.75	24.50	-1	18,127	-0.01%
2018/02/26	1	24.40	2	24.55	24.30	-1	17,819	-0.01%
2018/02/23	6	24.84	16	24.71	24.60	-10	17,854	-0.06%
2018/02/22	2	24.30	8	24.70	24.50	-6	18,108	-0.03%
2018/02/21	2	24.00	19	23.97	24.40	-17	17,949	-0.09%
2018/02/12	0	0.00	3	22.90	22.90	-3	17,734	-0.02%
2018/02/09	6	22.67	8	22.35	22.70	-2	17,712	-0.01%
2018/02/08	2	23.05	3	23.00	23.00	-1	17,831	-0.01%
2018/02/07	9	23.01	1	23.10	23.15	8	18,124	0.04%
2018/02/06	15	22.54	32	22.34	22.35	-17	18,107	-0.09%
2018/02/05	8	23.69	13	23.73	23.80	-5	17,883	-0.03%
2018/02/02	0	0.00	2	24.35	24.20	-2	17,896	-0.01%
2018/02/01	9	24.25	0	0.00	24.20	9	18,009	0.05%
2018/01/31	9	24.23	2	24.25	24.50	7	18,379	0.04%
2018/01/30	0	0.00	3	24.52	24.45	-3	18,443	-0.02%
2018/01/29	2	24.35	0	0.00	24.30	2	18,460	0.01%
2018/01/26	11	24.35	2	24.45	24.40	9	18,949	0.05%
2018/01/25	9	24.67	5	24.75	24.60	4	19,017	0.02%
2018/01/24	9	25.11	16	25.14	25.10	-7	18,883	-0.04%
2018/01/23	8	24.71	16	24.76	24.90	-8	18,534	-0.04%
2018/01/22	0	0.00	1	24.20	24.30	-1	17,952	-0.01%
2018/01/18	2	23.83	0	0.00	23.75	2	17,594	0.01%
2018/01/17	0	0.00	1	23.90	23.90	-1	17,577	-0.01%
2018/01/16	4	23.85	0	0.00	23.85	4	18,041	0.02%
2018/01/15	6	23.94	6	23.92	23.95	0	18,096	0.00%
2018/01/12	23	23.87	22	24.00	23.90	1	18,147	0.01%
2018/01/10	0	0.00	0.5	23.35	23.30	-0.5	18,097	0.00%
2018/01/08	5	23.56	6	23.55	23.55	-1	18,700	-0.01%
2018/01/05	3	23.50	1	23.45	23.65	2	18,757	0.01%
2018/01/04	103	23.45	1	23.50	23.45	102	18,936	0.54%	大買/鉅額交易
2018/01/03	1	23.75	10	23.90	23.60	-9	19,036	-0.05%
2018/01/02	6	23.85	0	0.00	23.80	6	18,881	0.03%