緯創 (3231)-群益金鼎-高盛券商分點個股進出

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
▲1.0
漲幅
+0.88%
成交量
43,284張
產業
上市電腦週邊類股
2552人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/02	6	111.83	1.1	114.95	114.50	4.9	87,795	0.01%
2024/04/30	0	0.00	14	113.71	113.50	-14	88,654	-0.02%
2024/04/29	11.8	114.88	565.3	114.59	114.00	-553.5	90,496	-0.61%	大賣/鉅額交易
2024/04/26	14	113.57	3.1	114.00	113.00	10.9	94,369	0.01%
2024/04/25	22.1	112.89	1	114.00	112.00	21.1	98,203	0.02%
2024/04/24	25.1	115.78	45.1	116.13	115.50	-20	98,635	-0.02%
2024/04/23	7	110.71	7.1	111.43	111.00	-0.1	98,685	0.00%
2024/04/22	53.8	111.13	34.1	109.64	108.50	19.7	98,941	0.02%
2024/04/19	44.3	114.88	5.2	115.62	115.00	39.1	99,484	0.04%
2024/04/18	12.4	116.64	49	117.05	118.00	-36.6	100,151	-0.04%
2024/04/17	27.5	114.60	66.1	113.82	114.50	-38.7	100,628	-0.04%
2024/04/16	81.3	114.58	11.1	116.36	114.00	70.2	99,977	0.07%
2024/04/15	22	120.20	75	120.33	119.50	-53	99,746	-0.05%
2024/04/12	15.2	123.20	8	123.81	122.50	7.2	99,486	0.01%
2024/04/11	19.6	124.05	18	125.50	123.00	1.6	98,973	0.00%
2024/04/10	44.3	126.70	18.1	126.48	125.50	26.2	98,514	0.03%
2024/04/09	91.3	128.34	7.1	127.42	126.00	84.2	97,978	0.09%
2024/04/08	32.1	131.08	43.3	131.06	132.00	-11.2	97,472	-0.01%
2024/04/03	33.5	129.18	93.9	128.35	129.50	-60.4	97,382	-0.06%
2024/04/02	45	124.41	30.2	124.46	125.00	14.8	95,006	0.02%
2024/04/01	48.3	123.51	9.8	123.15	122.50	38.5	94,296	0.04%
2024/03/29	28.7	126.43	95.3	126.25	125.00	-66.6	93,180	-0.07%
2024/03/28	8	119.44	11.1	119.04	120.50	-3.1	90,381	0.00%
2024/03/27	13.1	116.31	3	117.00	117.00	10.1	90,264	0.01%
2024/03/26	31.8	118.20	11.3	119.58	117.00	20.6	91,006	0.02%
2024/03/25	15.4	123.07	10.7	123.03	122.00	4.7	90,863	0.01%
2024/03/22	34	122.50	25.3	122.91	123.00	8.7	91,132	0.01%
2024/03/21	21.2	120.85	12	120.83	120.50	9.2	90,520	0.01%
2024/03/20	16.3	122.01	20	123.15	120.00	-3.8	90,895	0.00%
2024/03/19	26.1	121.27	50.1	122.16	122.50	-24	90,127	-0.03%
2024/03/18	6	120.25	8	120.13	120.00	-2	89,597	0.00%
2024/03/15	9.6	117.91	10.4	118.16	119.50	-0.8	89,472	0.00%
2024/03/14	14.2	115.26	31	115.98	115.50	-16.8	88,677	-0.02%
2024/03/13	56.9	117.58	26	119.02	116.50	30.9	88,539	0.03%
2024/03/12	34	122.24	20.1	121.68	122.50	13.9	87,599	0.02%
2024/03/11	60	123.08	63.7	122.65	121.00	-3.7	86,981	0.00%
2024/03/08	32.3	116.37	17.2	118.17	116.00	15.1	84,658	0.02%
2024/03/07	39.6	117.29	17	117.53	116.00	22.6	84,305	0.03%
2024/03/06	20.3	119.88	3.1	120.00	119.50	17.2	84,380	0.02%
2024/03/05	26.1	120.72	68.1	121.26	121.50	-42	84,705	-0.05%
2024/03/04	24.7	118.44	30	119.58	116.50	-5.3	83,596	-0.01%
2024/03/01	12.4	118.50	35.1	118.57	118.00	-22.8	82,963	-0.03%
2024/02/29	20.3	114.97	9	114.00	115.50	11.3	82,639	0.01%
2024/02/27	24.1	112.92	22.3	113.21	113.50	1.9	82,161	0.00%
2024/02/26	21.6	116.19	33	116.41	117.00	-11.4	81,520	-0.01%
2024/02/23	41.6	118.20	29	120.71	116.00	12.6	82,394	0.02%
2024/02/22	34.3	120.67	20.4	120.65	119.00	13.9	82,377	0.02%
2024/02/21	41.2	118.16	8	117.88	118.50	33.2	81,420	0.04%
2024/02/20	26.5	122.04	8	122.13	122.00	18.5	80,732	0.02%
2024/02/19	67	124.34	13	124.65	122.50	54	80,311	0.07%
2024/02/16	27.3	127.44	15.3	128.90	126.00	12.1	80,523	0.02%
2024/02/15	41.5	132.68	44.4	131.92	130.50	-2.9	79,728	0.00%
2024/02/05	51	122.81	79.7	123.27	124.50	-28.7	78,923	-0.04%
2024/02/02	14.2	119.23	50.5	119.55	120.00	-36.3	78,367	-0.05%
2024/02/01	7.2	113.61	15.4	113.93	115.00	-8.2	78,456	-0.01%
2024/01/31	29.1	115.11	12	115.63	114.50	17.1	81,131	0.02%
2024/01/30	17.6	118.55	40.4	118.46	118.00	-22.9	80,957	-0.03%
2024/01/29	20	115.58	24.2	116.39	116.50	-4.2	80,092	-0.01%
2024/01/26	40.4	112.80	47.2	112.92	113.00	-6.9	79,717	-0.01%
2024/01/25	69.6	117.78	56.2	116.81	115.00	13.5	79,371	0.02%
2024/01/24	23.3	115.85	11.1	115.50	116.00	12.2	77,578	0.02%
2024/01/23	85.6	115.54	101.2	115.47	117.00	-15.6	77,090	-0.02%	大賣/
2024/01/22	81.9	115.11	101.4	115.56	116.50	-19.5	75,750	-0.03%	大賣/
2024/01/19	87.1	103.03	140.2	104.75	107.00	-53.2	72,889	-0.07%	大賣/
2024/01/18	60.4	98.21	7.1	97.82	97.70	53.3	69,445	0.08%
2024/01/17	123.2	99.49	14.4	99.44	97.90	108.8	69,404	0.16%	大買/鉅額交易
2024/01/16	123.1	98.73	12.3	99.19	98.60	110.8	69,586	0.16%	大買/鉅額交易
2024/01/15	74	99.21	44.2	99.54	98.60	29.8	69,770	0.04%
2024/01/12	21.1	98.90	75.5	99.08	99.50	-54.4	69,377	-0.08%
2024/01/11	17.1	96.40	34.1	96.65	97.60	-17	68,947	-0.02%
2024/01/10	70	94.90	27	94.84	94.50	43	70,996	0.06%
2024/01/09	63.1	96.26	26.1	96.68	94.00	37	72,328	0.05%
2024/01/08	17.3	94.56	13	94.85	94.40	4.3	72,025	0.01%
2024/01/05	8.2	94.09	13	94.42	93.60	-4.8	72,968	-0.01%
2024/01/04	13	94.09	22.4	94.65	94.20	-9.4	74,314	-0.01%
2024/01/03	17	93.61	9.2	93.47	93.50	7.8	76,970	0.01%
2024/01/02	54.2	95.06	23	95.33	93.70	31.2	77,612	0.04%
2023/12/29	27.8	98.19	42.5	98.46	98.60	-14.7	76,858	-0.02%
2023/12/28	10	96.46	143	97.10	95.90	-133	76,126	-0.17%	大賣/鉅額交易
2023/12/27	47.5	96.69	10	96.89	96.70	37.5	77,213	0.05%
2023/12/26	8	96.54	6.1	96.68	97.00	1.9	79,699	0.00%
2023/12/25	19	96.38	16.2	97.09	96.60	2.8	80,972	0.00%
2023/12/22	11	94.56	1.1	94.99	94.20	10	80,706	0.01%
2023/12/21	9	92.86	74.4	94.85	95.20	-65.4	80,789	-0.08%
2023/12/20	8	93.94	21	94.24	94.20	-13	80,167	-0.02%
2023/12/19	13	93.02	8.1	93.49	92.00	4.9	79,775	0.01%
2023/12/18	6.2	92.27	3	92.90	92.30	3.2	80,271	0.00%
2023/12/15	162	92.82	1	93.00	91.60	161	81,153	0.20%	大買/鉅額交易
2023/12/14	35	93.50	19	93.60	93.10	16	81,709	0.02%
2023/12/13	17	92.67	32	92.70	92.90	-15	81,924	-0.02%
2023/12/12	13.1	90.90	2	90.80	90.50	11.1	82,288	0.01%
2023/12/11	3	92.17	4.1	92.43	91.80	-1.1	83,190	0.00%
2023/12/08	15.2	93.45	7.2	94.11	92.60	8	83,663	0.01%
2023/12/07	8	93.24	8	93.14	93.40	0	84,174	0.00%
2023/12/06	12	91.38	53	91.50	91.20	-41	85,906	-0.05%
2023/12/05	51.4	89.28	6	89.37	89.20	45.4	86,114	0.05%
2023/12/04	43.1	91.81	8.1	91.91	91.30	35	86,032	0.04%
2023/12/01	13.2	91.47	52.5	92.70	92.80	-39.3	86,253	-0.05%
2023/11/30	51.7	91.68	1	91.60	91.50	50.7	86,241	0.06%
2023/11/29	15.5	93.13	16	93.93	93.30	-0.5	86,498	0.00%
2023/11/28	16.1	92.42	3	92.50	92.50	13.1	88,159	0.01%
2023/11/27	22.2	92.93	9.2	92.67	92.70	13	90,725	0.01%
2023/11/24	7.1	95.38	3	95.13	96.00	4.1	91,275	0.00%
2023/11/22	49.6	98.42	8	98.38	97.60	41.6	94,745	0.04%
2023/11/21	41.5	102.37	18.1	102.92	102.50	23.4	97,250	0.02%
2023/11/20	20	99.31	17	99.54	99.70	3	100,938	0.00%
2023/11/17	9	99.14	10.1	99.64	99.00	-1.1	102,125	0.00%
2023/11/16	26.3	98.98	27	99.34	99.00	-0.8	103,972	0.00%
2023/11/15	14	99.54	13	99.98	99.00	1	105,424	0.00%
2023/11/14	24.4	98.70	16.2	98.60	98.10	8.2	108,376	0.01%
2023/11/13	20	98.24	40	99.38	100.00	-20	112,049	-0.02%
2023/11/10	45.5	96.31	27.2	96.56	98.10	18.3	113,658	0.02%
2023/11/09	23.2	98.64	23.5	98.89	98.60	-0.3	114,264	0.00%
2023/11/08	41.3	98.30	71.6	98.00	97.30	-30.3	115,887	-0.03%
2023/11/07	11.1	93.18	9.1	93.48	93.40	2	115,130	0.00%
2023/11/06	13.1	92.19	4	93.03	92.10	9.1	118,831	0.01%
2023/11/03	28.1	93.22	30.1	93.59	91.20	-2	121,725	0.00%
2023/11/02	3.1	93.26	11	93.16	92.80	-7.9	126,175	-0.01%
2023/11/01	6.3	89.99	9.1	89.87	89.50	-2.8	127,805	0.00%
2023/10/31	31.2	92.49	24.1	94.33	89.40	7.1	132,840	0.01%
2023/10/30	17	94.65	16	95.62	93.70	1	134,868	0.00%
2023/10/27	14	95.61	21.2	96.22	94.30	-7.2	138,647	-0.01%
2023/10/26	8.1	93.04	16	93.04	93.20	-7.9	140,010	-0.01%
2023/10/25	21.2	96.40	12	95.59	95.30	9.2	142,461	0.01%
2023/10/24	44	94.48	63.4	94.85	96.20	-19.4	142,120	-0.01%
2023/10/23	11	93.04	9.1	92.65	92.50	1.9	141,242	0.00%
2023/10/20	18.2	89.81	15	91.75	91.40	3.2	141,005	0.00%
2023/10/19	25.4	91.14	35.2	91.26	91.70	-9.8	140,393	-0.01%
2023/10/18	51.7	89.96	45.1	90.20	91.00	6.7	139,872	0.00%
2023/10/17	52.3	96.68	23	95.50	94.70	29.3	137,104	0.02%
2023/10/16	12.1	98.58	3	99.00	98.00	9.1	135,942	0.01%
2023/10/13	37.3	99.52	19	99.06	99.10	18.3	135,724	0.01%
2023/10/12	19.3	100.82	27.1	101.76	102.50	-7.8	134,759	-0.01%
2023/10/11	101.7	102.17	36.1	102.95	98.20	65.6	134,082	0.05%	大買/
2023/10/06	19	108.66	19.1	109.24	108.50	-0.1	134,437	0.00%
2023/10/05	38.2	106.54	17	106.56	107.00	21.2	136,130	0.02%
2023/10/04	25.4	105.07	15	105.27	106.00	10.4	137,219	0.01%
2023/10/03	40.1	109.89	10.2	109.58	108.00	29.9	137,686	0.02%
2023/10/02	27.2	109.71	101	109.22	111.00	-73.8	138,259	-0.05%	大賣/
2023/09/28	38.5	103.77	19	104.61	101.50	19.5	137,680	0.01%
2023/09/27	5	101.40	7	102.79	103.00	-2	137,943	0.00%
2023/09/26	12.5	102.40	5	102.80	101.50	7.5	138,726	0.01%
2023/09/25	3	101.33	6.1	102.58	103.00	-3.1	139,770	0.00%
2023/09/22	9.2	100.70	12	101.57	102.50	-2.8	141,561	0.00%
2023/09/21	35	98.89	28	99.81	100.50	7	142,708	0.00%
2023/09/20	15	99.61	34.1	100.64	98.70	-19.1	143,098	-0.01%
2023/09/19	25.1	98.77	10.8	98.61	98.40	14.3	143,234	0.01%
2023/09/18	41	101.06	21.1	101.86	101.00	19.9	143,749	0.01%
2023/09/15	24.1	104.77	12	105.04	104.50	12.1	145,515	0.01%
2023/09/14	6	105.75	39.1	106.25	106.00	-33.1	145,823	-0.02%
2023/09/13	28.4	101.51	12	102.46	102.00	16.4	145,987	0.01%
2023/09/12	11.2	102.37	19.6	102.60	102.00	-8.4	147,817	-0.01%
2023/09/11	68.3	101.59	24	102.33	102.50	44.3	149,199	0.03%
2023/09/08	20.4	109.12	19	110.26	109.00	1.4	149,315	0.00%
2023/09/07	41	111.27	11	111.14	110.00	30	150,140	0.02%
2023/09/06	18	113.36	54	113.56	113.50	-36	151,328	-0.02%
2023/09/05	50.7	111.19	27	111.94	112.50	23.7	152,889	0.02%
2023/09/04	25	111.54	12	112.54	112.50	13	153,207	0.01%
2023/09/01	95.2	112.22	33	112.56	109.00	62.2	153,384	0.04%
2023/08/31	63	112.94	68	113.66	117.00	-5	151,878	0.00%
2023/08/30	26.2	113.19	48	112.19	112.00	-21.8	150,388	-0.01%
2023/08/29	42.1	109.93	20	110.45	109.50	22.1	152,731	0.01%
2023/08/28	81	108.85	40	109.94	109.50	41	153,126	0.03%
2023/08/25	141	112.71	70.2	111.76	111.00	70.8	155,577	0.05%	大買/
2023/08/24	183.6	130.66	113	126.31	122.50	70.6	153,948	0.05%	大買/大賣/
2023/08/23	81.6	125.76	89.5	124.43	127.50	-7.9	151,950	-0.01%
2023/08/22	87.2	125.02	105	125.24	123.50	-17.8	154,442	-0.01%	大賣/
2023/08/21	95.5	120.82	122.2	121.43	121.00	-26.7	155,205	-0.02%	大賣/
2023/08/18	175.5	123.63	136	119.61	120.50	39.5	154,552	0.03%	大買/大賣/
2023/08/17	158.4	128.07	128	127.96	129.00	30.4	151,273	0.02%	大買/大賣/
2023/08/16	124.1	120.81	128.2	119.30	128.00	-4.1	147,325	0.00%	大買/大賣/
2023/08/15	132	119.82	128.4	117.45	116.50	3.6	145,781	0.00%	大買/大賣/
2023/08/14	127.2	111.25	90	111.28	111.50	37.2	144,619	0.03%	大買/
2023/08/11	147.1	117.05	153.2	117.11	115.00	-6.1	141,921	0.00%	大買/大賣/
2023/08/10	184.5	114.54	165.5	114.74	113.50	19	140,567	0.01%	大買/大賣/
2023/08/09	134.2	121.66	77.1	122.30	120.00	57.1	137,269	0.04%	大買/
2023/08/08	167.1	130.07	160.3	129.52	129.00	6.8	136,528	0.00%	大買/大賣/
2023/08/07	100	123.31	129	122.62	125.00	-29	131,929	-0.02%	大賣/
2023/08/04	83.5	114.33	70.2	115.42	114.00	13.4	130,249	0.01%
2023/08/02	77.1	127.13	62.2	128.96	121.50	14.9	125,410	0.01%
2023/08/01	75.1	133.12	83	134.53	135.00	-7.8	123,181	-0.01%
2023/07/31	130.8	154.62	114.4	147.63	141.50	16.4	119,189	0.01%	大買/大賣/
2023/07/28	123.8	153.22	101.2	154.37	157.00	22.6	117,057	0.02%	大買/大賣/
2023/07/27	4.7	155.37	4	152.25	154.00	0.7	114,413	0.00%
2023/07/26	8.2	154.50	8.6	149.91	156.50	-0.4	115,335	0.00%
2023/07/25	16.2	158.01	13.9	159.14	152.00	2.3	115,259	0.00%
2023/07/24	17.3	153.63	11.1	152.66	158.00	6.2	115,382	0.01%
2023/07/21	3.2	138.19	7.1	140.71	147.50	-3.9	115,512	0.00%
2023/07/20	20.3	131.77	7	131.86	134.50	13.3	115,954	0.01%
2023/07/19	3.1	133.31	1.2	136.00	128.00	2	116,322	0.00%
2023/07/18	5.2	133.09	4.5	133.56	133.00	0.7	116,878	0.00%
2023/07/17	3.3	139.88	24.1	140.51	139.50	-20.8	117,000	-0.02%
2023/07/14	37.1	139.33	7.3	137.27	142.00	29.8	118,026	0.03%
2023/07/13	195.4	134.65	147.4	134.27	132.00	48	117,676	0.04%	大買/大賣/
2023/07/12	95.3	121.71	111.5	122.28	124.00	-16.2	114,566	-0.01%	大賣/
2023/07/11	88.3	109.01	111.8	110.93	113.00	-23.5	112,635	-0.02%	大賣/
2023/07/10	56.2	105.32	61.6	105.02	103.00	-5.4	111,414	0.00%
2023/07/07	67.2	107.71	71.1	107.11	106.00	-4	110,867	0.00%
2023/07/06	45.4	107.05	26	107.62	105.50	19.4	109,008	0.02%
2023/07/05	24.5	102.51	52.2	102.36	102.50	-27.7	107,848	-0.03%
2023/07/04	40	103.48	36.4	103.57	105.00	3.6	106,113	0.00%
2023/07/03	34.1	95.70	41.4	96.00	95.70	-7.4	105,150	-0.01%
2023/06/30	71.5	88.67	110.6	89.01	90.80	-39.1	104,322	-0.04%	大賣/
2023/06/29	166.1	82.09	185.2	82.40	83.60	-19.1	103,396	-0.02%	大買/大賣/
2023/06/28	105.2	80.51	103.1	80.82	78.70	2.1	101,949	0.00%	大買/大賣/
2023/06/27	63	80.11	47	81.00	79.60	16	100,933	0.02%
2023/06/26	157	81.43	158.5	81.45	82.80	-1.5	100,256	0.00%	大買/大賣/
2023/06/21	104.6	83.36	114	81.88	84.10	-9.5	99,270	-0.01%	大買/大賣/
2023/06/20	35	77.81	39	78.04	77.70	-4	97,590	0.00%
2023/06/19	75	79.91	64.5	80.34	78.40	10.5	96,478	0.01%
2023/06/16	132.2	80.94	131	81.33	80.20	1.2	95,723	0.00%	大買/大賣/
2023/06/15	86	79.51	91.3	80.04	80.20	-5.3	93,255	-0.01%
2023/06/14	58.3	74.35	67.2	75.24	76.70	-8.9	90,825	-0.01%
2023/06/13	53.8	71.99	46	71.77	71.80	7.8	87,985	0.01%
2023/06/12	45.1	71.86	15	72.39	70.70	30.1	86,804	0.03%
2023/06/09	28.2	71.62	67.2	71.32	73.00	-39	84,944	-0.05%
2023/06/08	35.2	68.53	31.5	68.93	68.00	3.7	82,605	0.00%
2023/06/07	58	69.91	53	70.21	68.60	5	81,273	0.01%
2023/06/06	42.1	70.76	55	70.93	70.60	-12.9	79,813	-0.02%
2023/06/05	106	71.60	119.5	71.58	71.00	-13.5	79,062	-0.02%	大買/大賣/
2023/06/02	40.2	73.44	63.2	73.69	71.10	-23	77,459	-0.03%
2023/06/01	85	67.18	84.3	67.68	69.40	0.7	73,617	0.00%
2023/05/31	35.1	66.51	19	66.69	66.70	16.1	71,367	0.02%
2023/05/30	64.2	67.31	54	67.49	66.30	10.2	66,044	0.02%
2023/05/29	70	67.89	83.5	67.89	68.00	-13.5	63,640	-0.02%
2023/05/26	129.1	65.85	112.2	66.84	65.00	16.9	60,859	0.03%	大買/大賣/
2023/05/25	17	60.37	32	60.76	61.70	-15	56,693	-0.03%
2023/05/24	4	55.48	28.9	55.61	56.10	-24.9	53,445	-0.05%
2023/05/23	4	53.60	13	53.82	53.60	-9	51,926	-0.02%
2023/05/22	32	53.07	31	53.31	52.70	1	50,829	0.00%
2023/05/19	27	52.36	108.6	52.25	53.20	-81.6	49,902	-0.16%	大賣/
2023/05/18	17	50.92	61.3	50.91	50.60	-44.3	48,118	-0.09%
2023/05/17	20	49.44	13	49.58	49.45	7	46,770	0.01%
2023/05/16	38	48.49	19	49.00	48.45	19	45,829	0.04%
2023/05/15	60	49.46	54.2	49.56	48.50	5.8	44,747	0.01%
2023/05/12	46	48.76	182.2	47.62	50.10	-136.2	43,504	-0.31%	大賣/鉅額交易
2023/05/11	11	47.45	20	47.67	47.50	-9	40,848	-0.02%
2023/05/10	18.1	48.06	5	48.53	48.10	13.1	40,176	0.03%
2023/05/09	2	49.48	4	49.64	50.00	-2	39,277	-0.01%
2023/05/08	41	50.12	51	49.97	49.90	-10	38,509	-0.03%
2023/05/05	12	49.51	8	49.28	49.15	4	37,793	0.01%
2023/05/04	25	48.68	20	48.81	49.55	5	37,416	0.01%
2023/05/03	4.5	48.84	6	48.88	48.95	-1.5	36,729	0.00%
2023/05/02	22	49.18	43.6	49.35	50.10	-21.6	36,394	-0.06%
2023/04/28	26	45.60	14.1	45.87	46.50	11.9	35,295	0.03%
2023/04/27	4	45.49	24	46.03	46.00	-20	34,667	-0.06%
2023/04/26	22	44.50	24	44.55	45.00	-2	33,828	-0.01%
2023/04/25	20	43.98	0	0.00	43.70	20	32,985	0.06%
2023/04/24	14.2	46.21	33	45.98	46.20	-18.8	31,630	-0.06%
2023/04/21	7	44.50	2.2	44.41	44.50	4.8	30,785	0.02%
2023/04/20	30.4	45.17	26.1	45.75	45.80	4.3	29,599	0.01%
2023/04/19	7	45.94	37.2	45.96	45.65	-30.2	28,817	-0.10%
2023/04/18	5	43.40	6	43.79	43.45	-1	27,272	0.00%
2023/04/17	21	44.32	7	44.49	44.20	14	26,654	0.05%
2023/04/14	6.4	44.24	1.5	43.97	43.95	4.9	26,180	0.02%
2023/04/13	7	44.69	2.3	44.82	44.45	4.8	25,236	0.02%
2023/04/12	9.3	44.77	12	44.93	45.15	-2.8	24,386	-0.01%
2023/04/11	1	43.80	6.5	43.23	43.45	-5.5	23,306	-0.02%
2023/04/10	12.5	42.42	26.8	42.28	43.40	-14.3	22,753	-0.06%
2023/04/07	11.6	40.72	6	40.90	40.60	5.6	21,414	0.03%
2023/04/06	13.1	40.95	8	41.28	41.40	5.1	20,966	0.02%
2023/03/31	9.4	41.69	15	41.56	41.85	-5.6	20,410	-0.03%
2023/03/30	19.8	41.29	37.3	41.11	41.60	-17.5	19,804	-0.09%
2023/03/29	15	39.33	12.1	39.53	39.55	2.9	18,541	0.02%
2023/03/28	7.1	39.79	5	39.66	39.40	2.1	18,323	0.01%
2023/03/27	4.9	40.77	17.1	40.82	41.20	-12.2	18,137	-0.07%
2023/03/24	19	39.25	30	39.78	40.00	-11	17,776	-0.06%
2023/03/23	10.4	39.14	38	39.19	39.65	-27.6	16,814	-0.16%
2023/03/22	7	37.76	53.4	37.99	38.20	-46.4	15,790	-0.29%
2023/03/21	16.3	37.51	41.8	37.65	37.55	-25.5	15,307	-0.17%
2023/03/20	0	0.00	6	35.58	35.90	-6	14,354	-0.04%
2023/03/17	0	0.00	9	34.95	34.95	-9	14,196	-0.06%
2023/03/15	1.9	34.37	10	34.63	34.50	-8.1	13,837	-0.06%
2023/03/13	1	32.90	2	33.63	33.65	-1	13,450	-0.01%
2023/03/10	4	33.51	1	33.55	33.60	3	13,325	0.02%
2023/03/09	2	33.95	5	33.92	33.95	-3	13,293	-0.02%
2023/03/08	8.3	33.57	11.6	33.61	33.80	-3.3	13,102	-0.02%
2023/03/06	0	0.00	1	32.80	32.85	-1	12,700	-0.01%
2023/03/03	2	32.45	1	32.55	32.65	1	12,665	0.01%
2023/03/02	3	32.08	0	0.00	32.35	3	12,673	0.02%
2023/03/01	5	32.19	1	32.50	32.55	4	12,625	0.03%
2023/02/24	2.8	32.68	16.4	33.01	33.15	-13.6	12,354	-0.11%
2023/02/23	0.8	32.15	9	32.11	32.20	-8.2	11,845	-0.07%
2023/02/17	0	0.00	5	31.55	31.65	-5	11,955	-0.04%
2023/02/16	0	0.00	0.7	31.70	31.50	-0.7	12,054	-0.01%
2023/02/14	0	0.00	4	31.81	31.75	-4	12,160	-0.03%
2023/02/13	0	0.00	1.1	31.64	31.70	-1.1	12,208	-0.01%
2023/02/10	0.2	31.25	0	0.00	31.20	0.2	12,266	0.00%
2023/02/07	1	31.90	1	31.90	31.95	0	12,556	0.00%
2023/02/06	0	0.00	5	31.87	31.95	-5	12,536	-0.04%
2023/02/03	0	0.00	2	31.85	31.95	-2	12,466	-0.02%
2023/02/02	0	0.00	3.7	31.70	31.80	-3.7	12,352	-0.03%
2023/02/01	8.2	31.32	3.4	31.34	31.40	4.8	12,154	0.04%
2023/01/31	4.8	31.43	11	31.46	31.50	-6.2	12,085	-0.05%
2023/01/30	0.7	31.10	15	31.15	31.20	-14.3	11,639	-0.12%
2023/01/13	0	30.05	20	30.15	30.20	-20	11,160	-0.18%
2023/01/12	0	30.15	0	0.00	30.10	0	11,461	0.00%
2023/01/11	0	0.00	1.6	30.21	30.30	-1.6	11,486	-0.01%
2023/01/10	0	0.00	11	30.15	30.15	-11	11,454	-0.10%
2023/01/09	0.1	29.75	1	30.00	30.00	-0.9	11,397	-0.01%
2023/01/06	2	29.40	0	0.00	29.30	2	11,294	0.02%
2022/12/28	0.1	29.25	0	0.00	29.30	0.1	11,333	0.00%
2022/12/26	1.2	29.63	0	0.00	29.65	1.2	11,466	0.01%
2022/12/23	0	0.00	3	29.85	29.90	-3	11,554	-0.03%
2022/12/20	0	30.33	10	30.00	30.10	-10	11,021	-0.09%
2022/12/19	3	30.10	21	30.20	30.50	-18	10,535	-0.17%
2022/12/16	2	29.25	9.2	29.66	30.00	-7.2	9,847	-0.07%
2022/12/14	0	28.90	5	29.05	29.15	-5	9,391	-0.05%
2022/12/13	2	28.93	15.1	28.89	28.90	-13.1	9,446	-0.14%
2022/12/12	0	0.00	0.6	28.35	28.50	-0.6	9,340	-0.01%
2022/12/09	2	28.15	1	28.30	28.40	1	9,552	0.01%
2022/12/08	0	0.00	4	27.80	27.80	-4	9,404	-0.04%
2022/12/07	3	27.25	5	27.20	27.30	-2	9,349	-0.02%
2022/12/05	0	0.00	1	27.50	27.35	-1	9,314	-0.01%
2022/12/02	7	27.56	8	27.60	27.60	-1	9,291	-0.01%
2022/12/01	14	27.63	10	27.65	27.50	4	9,279	0.04%
2022/11/30	12	27.51	0	0.00	27.65	12	9,253	0.13%
2022/11/23	0	0.00	1	27.50	27.50	-1	9,397	-0.01%
2022/11/21	3	27.45	0	0.00	27.35	3	9,523	0.03%
2022/11/18	3	27.85	3	27.60	27.65	0	9,511	0.00%
2022/11/16	2	27.45	3	27.60	27.70	-1	9,458	-0.01%
2022/11/15	0	0.00	1	27.55	27.55	-1	9,377	-0.01%
2022/11/14	0	0.00	5	27.55	27.50	-5	9,287	-0.05%
2022/11/09	1	27.10	4	27.28	27.35	-3	9,062	-0.03%
2022/11/08	1	27.05	1	27.10	27.25	0	9,048	0.00%
2022/11/07	0	0.00	1	26.90	26.80	-1	8,928	-0.01%
2022/10/28	1	25.75	0	0.00	25.80	1	9,060	0.01%
2022/10/19	1	26.25	1	26.20	26.20	0	9,006	0.00%
2022/10/13	0	0.00	2	26.50	26.50	-2	8,757	-0.02%
2022/10/11	1	26.50	0	0.00	26.30	1	8,716	0.01%
2022/10/07	0	0.00	1	26.90	26.80	-1	8,691	-0.01%
2022/09/28	1	26.70	0	0.00	26.85	1	9,189	0.01%
2022/09/27	0	0.00	1	26.95	26.85	-1	9,365	-0.01%
2022/09/26	5	26.95	0	0.00	26.95	5	9,479	0.05%
2022/09/22	0.2	27.40	0	0.00	27.25	0.2	9,861	0.00%
2022/09/14	1	27.25	0	0.00	27.40	1	9,045	0.01%
2022/09/07	1	26.70	0	0.00	26.75	1	9,324	0.01%
2022/09/02	1	27.65	0	0.00	27.30	1	9,268	0.01%
2022/08/31	0	0.00	1	27.70	27.70	-1	9,214	-0.01%
2022/08/29	2	27.38	1	27.40	27.35	1	9,085	0.01%
2022/08/24	0	0.00	1	28.00	27.85	-1	9,036	-0.01%
2022/08/23	0	0.00	0	28.20	28.15	0	9,089	0.00%
2022/08/19	2.1	28.47	2	28.38	28.50	0.1	9,069	0.00%
2022/08/16	0	27.95	0	0.00	28.20	0	9,090	0.00%
2022/08/15	3	28.28	0.1	28.10	27.90	2.9	9,039	0.03%
2022/08/11	0	0.00	10	28.18	28.40	-10	8,965	-0.11%
2022/08/08	1	27.70	10	27.73	27.65	-9	8,686	-0.10%
2022/08/03	1	26.70	11	26.70	26.85	-10	8,611	-0.12%
2022/08/02	2	25.95	0.5	26.35	26.40	1.5	8,779	0.02%
2022/07/29	0	0.00	0.4	26.40	26.50	-0.4	9,047	0.00%
2022/07/28	1	25.90	0	0.00	26.35	1	9,031	0.01%
2022/07/27	1	25.80	2	25.75	26.00	-1	8,975	-0.01%
2022/07/15	0	24.25	0	0.00	24.45	0	9,614	0.00%
2022/07/14	0	24.43	0	0.00	24.30	0	9,570	0.00%
2022/07/13	1	23.95	0	0.00	23.95	1	9,570	0.01%
2022/07/12	1.2	23.99	0	0.00	23.95	1.2	9,525	0.01%
2022/07/11	3.3	24.50	1	24.55	24.45	2.3	9,411	0.02%
2022/07/07	6	23.45	3	23.65	23.60	3	9,233	0.03%
2022/07/06	3.3	23.56	1	23.55	23.40	2.3	9,172	0.02%
2022/07/05	1	26.20	0	0.00	26.25	1	8,734	0.01%
2022/07/01	1	26.30	6	26.50	26.35	-5	8,570	-0.06%
2022/06/30	3	26.82	1	26.75	26.70	2	8,398	0.02%
2022/06/17	0.5	28.50	0	0.00	28.95	0.5	8,162	0.01%
2022/06/07	0	0.00	3	28.55	28.55	-3	8,551	-0.04%
2022/06/01	1	28.70	1	28.70	28.60	0	9,181	0.00%
2022/05/26	2	27.35	0	0.00	27.35	2	10,328	0.02%
2022/05/25	0	0.00	0.8	27.40	27.25	-0.8	14,865	-0.01%
2022/05/20	4	27.79	0	0.00	27.80	4	16,292	0.02%
2022/05/18	0	0.00	2	28.10	27.85	-2	16,634	-0.01%
2022/05/13	0.7	27.20	1	27.10	27.15	-0.3	17,090	0.00%
2022/05/10	1	27.30	2	27.20	27.40	-1	17,953	-0.01%
2022/05/09	12.5	27.79	1	27.75	27.70	11.5	18,037	0.06%
2022/04/29	5	28.40	0	0.00	28.50	5	19,259	0.03%
2022/04/27	2	28.35	1	28.25	28.25	1	20,025	0.00%
2022/04/26	3	28.78	0	0.00	28.85	3	20,920	0.01%
2022/04/25	8	28.69	1	28.55	28.60	7	20,981	0.03%
2022/04/21	1	29.20	0	0.00	29.30	1	20,976	0.00%
2022/04/19	0	0.00	2	29.35	29.25	-2	21,442	-0.01%
2022/04/18	1.1	29.21	0	0.00	29.35	1.1	21,638	0.01%
2022/04/14	0.1	29.50	2	29.48	29.50	-1.9	21,752	-0.01%
2022/04/13	0	0.00	8	29.35	29.40	-8	21,823	-0.04%
2022/04/12	1	29.00	7	29.11	29.00	-6	21,825	-0.03%
2022/04/11	3.2	29.15	0	0.00	29.05	3.2	21,787	0.01%
2022/04/08	1	29.30	0.2	29.40	29.15	0.9	21,735	0.00%
2022/04/07	8	29.54	0	0.00	29.25	8	21,684	0.04%
2022/04/06	0	0.00	3	29.90	29.80	-3	21,532	-0.01%
2022/03/30	3	29.88	0	0.00	29.85	3	21,445	0.01%
2022/03/29	1.2	29.89	0	0.00	29.80	1.2	21,425	0.01%
2022/03/25	1	29.90	0	0.00	29.85	1	21,537	0.00%
2022/03/24	6	29.68	1	29.75	29.70	5	21,579	0.02%
2022/03/23	1	29.90	0	0.00	29.80	1	21,573	0.00%
2022/03/22	4	30.19	1	30.15	30.00	3	21,462	0.01%
2022/03/21	7	29.99	0	0.00	30.05	7	21,350	0.03%
2022/03/17	3	29.68	0	0.00	29.60	3	21,161	0.01%
2022/03/16	0.1	29.35	0	0.00	29.50	0.1	20,999	0.00%
2022/03/15	2	29.35	0	0.00	29.35	2	20,977	0.01%
2022/03/14	5	29.60	1	29.65	29.65	4	20,942	0.02%
2022/03/10	0	0.00	5	29.20	29.45	-5	20,969	-0.02%
2022/03/09	7.1	28.85	0	0.00	28.80	7.1	20,932	0.03%
2022/03/07	10	28.95	3.1	28.94	28.90	6.9	20,692	0.03%
2022/03/04	10	29.40	0	0.00	29.50	10	20,859	0.05%
2022/03/03	2	29.40	0	0.00	29.50	2	20,771	0.01%
2022/03/02	10	29.30	1	29.40	29.35	9	20,565	0.04%
2022/03/01	5	29.63	4	29.50	29.35	1	20,298	0.00%
2022/02/25	3	29.32	1	29.25	29.40	2	19,738	0.01%
2022/02/24	4	29.20	2	29.25	29.25	2	15,179	0.01%
2022/02/23	2	29.90	2	29.90	30.00	0	14,379	0.00%
2022/02/18	1	30.25	0	0.00	30.30	1	13,645	0.01%
2022/02/17	0	0.00	0	30.60	30.60	0	13,443	0.00%
2022/02/16	2	30.43	0	0.00	30.40	2	13,387	0.01%
2022/02/15	1	30.00	0.1	30.40	30.65	0.9	13,191	0.01%
2022/02/14	3.1	30.37	7	30.35	30.30	-3.9	12,885	-0.03%
2022/02/11	7	30.86	14	30.81	31.00	-7	12,731	-0.05%
2022/02/10	12.5	30.70	7	30.76	30.80	5.5	12,609	0.04%
2022/02/09	6	31.98	5	31.96	32.00	1	12,229	0.01%
2022/02/08	2	31.80	13	31.92	32.00	-11	12,001	-0.09%
2022/02/07	0.1	31.25	2	31.50	31.60	-1.9	11,987	-0.02%
2022/01/26	13	31.30	6.3	31.34	31.35	6.7	11,803	0.06%
2022/01/25	31	31.25	11	31.41	31.60	20	11,590	0.17%
2022/01/24	21.1	31.16	27	31.05	31.45	-5.9	11,204	-0.05%
2022/01/21	3	30.98	1	31.10	31.25	2	10,801	0.02%
2022/01/20	21	31.17	55	31.32	31.50	-34	10,475	-0.32%
2022/01/19	6	30.63	25	30.98	30.95	-19	9,896	-0.19%
2022/01/18	0	0.00	2	30.05	30.00	-2	8,844	-0.02%
2022/01/17	1	30.10	2	30.20	30.15	-1	8,720	-0.01%
2022/01/14	4	29.85	0	0.00	29.85	4	8,630	0.05%
2022/01/12	4	29.61	2	29.58	29.75	2	8,633	0.02%
2022/01/07	0	0.00	1	29.20	29.05	-1	8,195	-0.01%
2022/01/06	0.1	29.00	0	0.00	28.95	0.1	8,183	0.00%
2022/01/05	0	0.00	1	29.05	29.05	-1	8,214	-0.01%
2022/01/04	0.1	29.10	0	0.00	29.10	0.1	8,331	0.00%
2021/12/30	2	29.18	0	0.00	29.15	2	8,766	0.02%
2021/12/29	0	0.00	10	29.25	29.25	-10	8,830	-0.11%
2021/12/28	0	0.00	0.1	29.15	29.20	-0.1	8,874	0.00%
2021/12/24	0	0.00	1	29.20	29.10	-1	8,970	-0.01%
2021/12/23	0	0.00	1	29.05	28.95	-1	8,972	-0.01%
2021/12/22	0.2	29.00	3	28.98	28.95	-2.8	9,038	-0.03%
2021/12/21	0	0.00	2	29.10	28.95	-2	8,999	-0.02%
2021/12/17	3	28.95	1	28.90	28.85	2	8,894	0.02%
2021/12/16	1	28.90	0	0.00	29.05	1	8,842	0.01%
2021/12/14	2	28.95	0	0.00	29.00	2	9,055	0.02%
2021/12/13	2	29.45	0	0.00	29.00	2	9,093	0.02%
2021/12/09	0	0.00	1	29.30	29.15	-1	9,208	-0.01%
2021/12/03	0.2	29.30	0	0.00	29.15	0.2	9,194	0.00%
2021/12/02	2	29.18	0	0.00	29.15	2	9,150	0.02%
2021/12/01	2	29.05	6	29.27	29.30	-4	9,177	-0.04%
2021/11/30	1.2	28.78	6	29.68	28.60	-4.8	9,029	-0.05%
2021/11/29	1	28.75	4	29.03	29.30	-3	8,533	-0.04%
2021/11/25	0	0.00	3	29.47	29.65	-3	8,556	-0.04%
2021/11/23	32	29.04	0	0.00	29.10	32	8,519	0.38%
2021/11/22	3	29.30	30	29.33	29.40	-27	8,569	-0.32%
2021/11/19	0	0.00	45	29.15	29.20	-45	8,606	-0.52%
2021/11/17	23	29.12	0	0.00	28.80	23	8,680	0.26%
2021/11/16	0	0.00	20	28.95	29.05	-20	8,713	-0.23%
2021/11/15	10	28.75	4.2	28.75	28.75	5.8	8,784	0.07%
2021/11/10	4	28.66	0	0.00	28.95	4	9,163	0.04%
2021/11/09	0	0.00	1	28.70	28.85	-1	9,297	-0.01%
2021/11/08	36	28.59	7	28.38	28.45	29	9,288	0.31%
2021/11/04	19	29.61	2	29.85	29.80	17	9,214	0.18%
2021/11/02	2	29.05	9	29.14	29.20	-7	9,382	-0.07%
2021/11/01	4	28.90	1	28.90	29.10	3	9,537	0.03%
2021/10/29	2	29.15	2	29.20	29.20	0	9,619	0.00%
2021/10/28	3	29.27	0	0.00	29.35	3	9,800	0.03%
2021/10/27	0	0.00	5	29.29	29.35	-5	9,985	-0.05%
2021/10/25	3	29.15	2	29.15	29.20	1	10,286	0.01%
2021/10/21	3	29.15	5	29.07	29.10	-2	10,481	-0.02%
2021/10/20	0	0.00	8	28.80	28.90	-8	10,426	-0.08%
2021/10/19	5	28.32	1	28.35	28.50	4	10,454	0.04%
2021/10/18	0.1	28.55	0	0.00	28.35	0.1	10,711	0.00%
2021/10/15	2	28.60	1	28.60	28.70	1	12,208	0.01%
2021/10/14	6	28.57	0	0.00	28.40	6	12,692	0.05%
2021/10/12	0	0.00	20	28.42	28.70	-20	13,135	-0.15%
2021/10/08	1	28.40	12	28.48	28.40	-11	13,243	-0.08%
2021/10/07	1	28.35	31	28.33	28.35	-30	13,279	-0.23%
2021/10/04	0	0.00	2	27.15	27.15	-2	13,283	-0.02%
2021/09/29	0	0.00	4	27.15	27.25	-4	13,541	-0.03%
2021/09/24	1	27.75	0	0.00	27.70	1	14,038	0.01%
2021/09/23	0.1	27.70	0	0.00	27.75	0.1	14,059	0.00%
2021/09/22	4.1	27.28	0	0.00	27.40	4.1	14,101	0.03%
2021/09/16	0.1	27.60	0	0.00	27.70	0.1	14,152	0.00%
2021/09/15	9	27.77	0	0.00	27.75	9	14,166	0.06%
2021/09/13	5	27.00	0	0.00	27.05	5	14,016	0.04%
2021/09/10	2	27.13	2	27.15	27.15	0	14,056	0.00%
2021/09/09	4	27.05	2	27.25	27.10	2	14,211	0.01%
2021/09/08	4	27.25	0	0.00	27.20	4	14,292	0.03%
2021/09/07	1	27.50	0	0.00	27.45	1	14,376	0.01%
2021/09/06	0	0.00	2	27.75	27.55	-2	14,502	-0.01%
2021/09/03	0	0.00	3	27.60	27.55	-3	14,530	-0.02%
2021/09/02	1	27.50	0	0.00	27.50	1	14,725	0.01%
2021/08/31	1	27.45	0	0.00	27.40	1	14,874	0.01%
2021/08/30	1	27.45	0	0.00	27.65	1	14,854	0.01%
2021/08/27	0.2	27.60	51	27.45	27.50	-50.8	14,902	-0.34%
2021/08/26	16	27.36	0	0.00	27.35	16	14,962	0.11%
2021/08/25	1	27.50	0	0.00	27.75	1	15,092	0.01%
2021/08/24	52	27.55	2	27.48	27.60	50	15,225	0.33%
2021/08/23	2	26.90	2	26.95	26.95	0	15,310	0.00%
2021/08/20	5	26.78	0	0.00	26.90	5	15,435	0.03%
2021/08/19	10	26.70	6	26.70	26.70	4	16,216	0.02%
2021/08/18	9	26.78	0	0.00	27.00	9	16,212	0.06%
2021/08/17	2	26.83	2	26.70	26.75	0	16,279	0.00%
2021/08/16	6	26.80	6	26.73	26.70	0	16,316	0.00%
2021/08/13	3	27.12	8	27.11	27.15	-5	16,292	-0.03%
2021/08/12	31.1	27.23	0	0.00	27.35	31.1	16,283	0.19%
2021/08/11	1	27.20	3	27.30	27.20	-2	16,355	-0.01%
2021/08/10	1.1	27.15	0	0.00	27.20	1.1	16,448	0.01%
2021/08/09	1	27.25	0	0.00	27.30	1	16,610	0.01%
2021/08/06	6	27.60	0	0.00	27.70	6	16,679	0.04%
2021/08/05	3	27.15	0	0.00	27.10	3	16,561	0.02%
2021/08/04	2	27.40	1	27.25	27.30	1	16,863	0.01%
2021/08/03	38	27.21	1	27.35	27.40	37	17,018	0.22%
2021/08/02	3.1	27.50	0	0.00	27.60	3.1	17,057	0.02%
2021/07/30	4	27.81	1	27.95	27.75	3	16,996	0.02%
2021/07/29	5.1	28.00	1	28.00	28.00	4.1	16,936	0.02%
2021/07/28	31	27.93	2	27.90	28.05	29	17,088	0.17%
2021/07/26	3.1	28.17	50	28.15	28.10	-46.9	17,603	-0.27%
2021/07/23	50	28.20	1	28.10	28.10	49	17,588	0.28%
2021/07/22	6	28.18	11	28.40	28.20	-5	17,556	-0.03%
2021/07/21	66	28.29	2	28.25	28.05	64	17,414	0.37%
2021/07/20	20	31.35	3	31.27	31.20	17	16,072	0.11%
2021/07/19	4	31.63	0	0.00	31.65	4	15,731	0.03%
2021/07/16	1	31.80	0	0.00	31.75	1	15,823	0.01%
2021/07/15	4	32.06	0	0.00	31.95	4	15,840	0.03%
2021/07/13	3	32.37	32	32.37	32.20	-29	15,830	-0.18%
2021/07/12	0	0.00	50	32.85	32.65	-50	15,761	-0.32%
2021/07/09	64	32.70	1	32.70	32.70	63	15,802	0.40%
2021/07/08	0	0.00	2.4	33.08	32.80	-2.4	16,007	-0.02%
2021/07/07	1	32.75	3	32.70	32.75	-2	16,035	-0.01%
2021/07/06	0	0.00	6	32.48	32.70	-6	16,221	-0.04%
2021/07/05	24	32.54	9	32.72	32.55	15	16,263	0.09%
2021/07/02	12.8	31.79	20.6	32.08	32.35	-7.8	16,203	-0.05%
2021/07/01	0	0.00	13	31.30	31.05	-13	16,089	-0.08%
2021/06/30	2	31.00	24	30.94	31.00	-22	16,096	-0.14%
2021/06/29	5	30.65	0	0.00	30.75	5	16,144	0.03%
2021/06/28	3	30.75	2	30.93	30.80	1	16,267	0.01%
2021/06/25	1	30.95	0	0.00	30.80	1	16,274	0.01%
2021/06/23	0	0.00	5	30.50	30.40	-5	16,487	-0.03%
2021/06/22	30	30.60	2	30.55	30.40	28	16,918	0.17%
2021/06/21	0	0.00	6	30.60	30.30	-6	17,834	-0.03%
2021/06/18	0	0.00	2	30.95	30.65	-2	18,194	-0.01%
2021/06/16	4	30.86	6	30.82	30.60	-2	19,062	-0.01%
2021/06/15	23	30.21	2	30.20	30.15	21	19,614	0.11%
2021/06/10	0	30.15	1.2	30.12	30.25	-1.1	19,681	-0.01%
2021/06/09	0	30.40	1	30.30	30.20	-1	19,730	0.00%
2021/06/08	2	30.78	0	0.00	30.65	2	19,762	0.01%
2021/06/07	0	0.00	5	30.30	30.55	-5	19,818	-0.03%
2021/06/04	1	30.95	0	0.00	30.95	1	19,841	0.01%
2021/06/03	0	0.00	20	31.25	31.25	-20	19,870	-0.10%
2021/06/02	1	31.50	0	0.00	31.35	1	19,923	0.01%
2021/06/01	3	31.08	3	31.12	31.40	0	19,887	0.00%
2021/05/28	0	0.00	1	30.40	30.55	-1	19,835	-0.01%
2021/05/27	2	29.30	0	0.00	29.55	2	19,905	0.01%
2021/05/26	4	29.91	3.7	29.92	29.70	0.3	19,518	0.00%
2021/05/25	1	29.56	0	0.00	29.55	1	19,581	0.01%
2021/05/24	0	29.10	0	0.00	29.30	0	19,634	0.00%
2021/05/21	1	29.10	1	29.05	29.10	0	19,682	0.00%
2021/05/20	1	29.30	5	29.27	29.20	-4	19,584	-0.02%
2021/05/18	3	28.73	2	28.70	28.70	1	19,648	0.01%
2021/05/17	3.1	28.65	6	28.44	27.90	-2.9	19,605	-0.01%
2021/05/14	6	29.57	1	29.75	29.55	5	19,375	0.03%
2021/05/13	22	30.09	4.1	29.95	29.70	17.9	19,318	0.09%
2021/05/12	8.1	29.56	3	29.35	30.00	5.1	19,135	0.03%
2021/05/11	10	30.67	0	0.00	30.50	10	18,813	0.05%
2021/05/10	0.1	30.60	0	0.00	31.20	0.1	18,683	0.00%
2021/05/07	0	31.00	0	0.00	31.15	0	19,015	0.00%
2021/05/06	5.1	30.75	1	30.70	30.75	4.1	19,568	0.02%
2021/05/05	2	31.05	4	31.03	30.80	-2	20,029	-0.01%
2021/05/04	2.2	30.86	3	31.02	31.15	-0.8	19,961	0.00%
2021/05/03	19	31.75	10	31.85	31.65	9	19,780	0.05%
2021/04/29	5	32.52	3	32.55	32.70	2	19,586	0.01%
2021/04/28	3	32.65	0	0.00	32.70	3	19,594	0.02%
2021/04/27	5	32.64	0.1	32.60	32.60	4.9	19,730	0.02%
2021/04/26	10	32.69	3	32.83	32.80	7	19,659	0.04%
2021/04/23	7.1	32.24	2	32.20	32.45	5.1	19,574	0.03%
2021/04/22	4	32.76	4.3	32.83	32.55	-0.3	19,688	0.00%
2021/04/21	9	33.01	0	0.00	33.00	9	19,681	0.05%
2021/04/20	2.3	33.18	0	0.00	33.10	2.3	19,604	0.01%
2021/04/19	6	33.03	0	0.00	33.05	6	19,556	0.03%
2021/04/16	3	33.00	2	33.00	32.95	1	19,469	0.01%
2021/04/15	4	32.83	1	32.80	32.85	3	19,541	0.02%
2021/04/14	0	0.00	3	33.20	33.00	-3	19,450	-0.02%
2021/04/13	4	33.25	3.1	33.38	33.15	0.9	19,250	0.00%
2021/04/12	19	33.49	0	0.00	33.40	19	19,191	0.10%
2021/04/09	3	33.73	2	33.70	33.70	1	19,040	0.01%
2021/04/08	2	33.55	12	33.55	33.55	-10	18,929	-0.05%
2021/04/07	15	33.45	0	0.00	33.45	15	18,819	0.08%
2021/04/06	0	0.00	3	33.50	33.40	-3	18,656	-0.02%
2021/04/01	1	33.60	0	0.00	33.40	1	18,698	0.01%
2021/03/31	2	33.75	0	0.00	33.50	2	18,637	0.01%
2021/03/30	2	33.58	3	33.70	33.85	-1	18,519	-0.01%
2021/03/29	3	33.48	2	33.48	33.55	1	18,451	0.01%
2021/03/26	2	33.25	8	33.35	33.45	-6	18,397	-0.03%
2021/03/25	5	33.17	6	33.37	33.20	-1	18,661	-0.01%
2021/03/24	16	33.82	0	0.00	33.75	16	18,375	0.09%
2021/03/23	9	34.12	0	0.00	34.75	9	17,678	0.05%
2021/03/22	8	34.15	7	34.29	34.35	1	17,445	0.01%
2021/03/19	6	33.84	9	34.04	33.85	-3	17,615	-0.02%
2021/03/18	4	33.95	12	33.90	33.85	-8	17,268	-0.05%
2021/03/17	0	0.00	1	32.65	32.65	-1	16,685	-0.01%
2021/03/16	0	0.00	1	32.55	32.60	-1	16,767	-0.01%
2021/03/15	0	0.00	11	32.66	32.60	-11	16,836	-0.07%
2021/03/12	0	0.00	3	32.50	32.40	-3	16,874	-0.02%
2021/03/11	12	32.16	0	0.00	32.25	12	16,894	0.07%
2021/03/10	1.1	32.10	1	32.35	32.10	0.1	16,992	0.00%
2021/03/09	4	31.80	2	31.98	32.00	2	17,174	0.01%
2021/03/08	0	0.00	4	31.79	31.80	-4	17,336	-0.02%
2021/03/05	8	31.40	0.5	31.45	31.65	7.5	17,400	0.04%
2021/03/04	2	31.20	0	0.00	31.35	2	17,900	0.01%
2021/03/03	1	31.25	1	31.25	31.40	0	17,975	0.00%
2021/03/02	6	31.89	0	0.00	31.35	6	17,826	0.03%
2021/02/26	15	31.51	0	0.00	32.00	15	17,634	0.09%
2021/02/25	3	31.73	5	31.80	31.70	-2	17,263	-0.01%
2021/02/24	5	31.94	5	31.86	31.90	0	17,199	0.00%
2021/02/22	3	31.22	0	0.00	31.30	3	16,982	0.02%
2021/02/17	3	31.10	2.1	31.00	31.00	0.9	17,080	0.01%
2021/02/05	3	30.80	0	0.00	30.80	3	17,294	0.02%
2021/02/04	3	30.95	1	30.90	30.75	2	17,281	0.01%
2021/02/03	1	31.25	0	0.00	31.10	1	17,275	0.01%
2021/02/01	0	0.00	10	30.75	31.10	-10	17,212	-0.06%
2021/01/29	11	32.06	14	31.20	31.25	-3	17,075	-0.02%
2021/01/28	21.9	32.38	5	32.68	32.70	16.9	16,547	0.10%
2021/01/27	18	32.18	29	32.25	32.35	-11	15,969	-0.07%
2021/01/26	1	31.00	1	31.50	30.85	0	15,400	0.00%
2021/01/25	0	0.00	1	31.15	31.20	-1	15,324	-0.01%
2021/01/22	0.7	30.50	17	30.72	30.70	-16.3	15,169	-0.11%
2021/01/20	8	30.19	1	30.35	30.00	7	15,065	0.05%
2021/01/19	10	30.85	1	31.10	30.75	9	14,868	0.06%
2021/01/18	2	30.55	0	0.00	30.65	2	14,940	0.01%
2021/01/15	18	31.33	2	31.15	31.00	16	14,884	0.11%
2021/01/14	4	31.36	7	31.39	31.65	-3	14,880	-0.02%
2021/01/13	2	30.95	3	31.03	30.90	-1	14,588	-0.01%
2021/01/12	6	30.70	3.1	30.85	30.85	2.9	14,473	0.02%
2021/01/08	0	0.00	5	30.69	31.00	-5	14,310	-0.03%
2021/01/06	0	0.00	13	30.25	30.35	-13	14,332	-0.09%
2021/01/05	1	30.50	0	0.00	30.50	1	14,261	0.01%
2021/01/04	3	31.03	0	0.00	30.80	3	14,338	0.02%
2020/12/31	1	30.95	3	30.90	31.00	-2	14,232	-0.01%
2020/12/29	1	31.20	0	0.00	30.95	1	14,241	0.01%
2020/12/28	4	31.09	0	0.00	31.05	4	14,242	0.03%
2020/12/25	10	30.75	0	0.00	30.55	10	14,281	0.07%
2020/12/24	0	0.00	2	30.45	30.65	-2	14,304	-0.01%
2020/12/23	2	30.00	0	0.00	30.00	2	14,316	0.01%
2020/12/21	5	29.72	13	29.72	30.05	-8	14,500	-0.06%
2020/12/18	9	30.27	8	30.55	30.20	1	14,448	0.01%
2020/12/17	9	30.41	0	0.00	30.40	9	14,367	0.06%
2020/12/16	14	30.37	14.3	30.55	31.05	-0.3	14,155	0.00%
2020/12/15	9	30.23	9	30.17	30.05	0	14,004	0.00%
2020/12/14	6	30.98	223	30.89	31.05	-217	13,637	-1.59%	大賣/鉅額交易
2020/12/11	22.7	31.57	0	31.40	31.60	22.7	13,407	0.17%
2020/12/10	96	31.65	0	0.00	31.65	96	13,431	0.71%
2020/12/09	117	32.19	0	0.00	32.15	117	13,358	0.88%	大買/鉅額交易
2020/12/08	5	31.87	2	31.88	31.80	3	13,298	0.02%
2020/12/07	0	0.00	4.7	31.52	31.55	-4.7	13,328	-0.04%
2020/12/04	0	0.00	3.1	31.10	31.30	-3.1	13,346	-0.02%
2020/12/03	4	31.25	0	0.00	31.30	4	13,311	0.03%
2020/12/02	8	31.28	5	31.15	31.45	3	13,065	0.02%
2020/12/01	1	30.45	9	30.51	30.65	-8	12,992	-0.06%
2020/11/30	10	31.00	3	31.20	29.85	7	12,941	0.05%
2020/11/27	1	30.70	2	30.80	30.95	-1	12,362	-0.01%
2020/11/26	0	0.00	1.4	30.13	30.30	-1.4	12,214	-0.01%
2020/11/25	2	30.30	0	0.00	30.05	2	12,470	0.02%
2020/11/24	0	0.00	2	30.30	30.25	-2	12,502	-0.02%
2020/11/23	1	30.10	0	0.00	30.10	1	12,574	0.01%
2020/11/19	5	29.98	0	0.00	29.95	5	13,095	0.04%
2020/11/17	1	30.15	3	30.30	30.30	-2	13,303	-0.02%
2020/11/16	3	30.20	20	30.40	30.40	-17	13,666	-0.12%
2020/11/13	2	30.23	6	29.84	30.30	-4	13,937	-0.03%
2020/11/12	2	29.05	0	0.00	29.20	2	13,711	0.01%
2020/11/11	4	29.08	3	29.35	29.45	1	13,805	0.01%
2020/11/09	0.1	29.40	1	29.40	29.50	-0.9	14,204	-0.01%
2020/11/06	1	29.10	0	0.00	29.15	1	14,334	0.01%
2020/11/05	1	29.40	1	29.10	29.10	0	14,507	0.00%
2020/11/04	2	29.10	8	28.96	29.00	-6	14,677	-0.04%
2020/11/03	2	28.75	0	0.00	28.75	2	14,804	0.01%
2020/11/02	5	28.25	5	28.20	28.35	0	14,923	0.00%
2020/10/30	10	28.60	3	28.65	28.50	7	15,195	0.05%
2020/10/29	4	28.55	4	28.75	28.70	0	15,516	0.00%
2020/10/28	11	29.10	0	0.00	29.15	11	15,648	0.07%
2020/10/27	5	28.96	0	0.00	29.00	5	15,788	0.03%
2020/10/26	4	29.31	6.2	29.29	29.30	-2.2	15,965	-0.01%
2020/10/23	1	28.75	0	0.00	28.85	1	15,965	0.01%
2020/10/21	13	28.89	4	28.55	28.55	9	16,129	0.06%
2020/10/16	2	28.88	2	28.83	28.80	0	17,377	0.00%
2020/10/15	10	29.30	3	29.67	29.10	7	17,940	0.04%
2020/10/14	4	28.90	2	29.03	29.05	2	18,796	0.01%
2020/10/13	1	28.50	2	28.63	28.70	-1	19,194	-0.01%
2020/10/12	4	28.93	0	0.00	28.85	4	19,999	0.02%
2020/10/08	1	29.60	15	29.51	29.70	-14	20,058	-0.07%
2020/10/07	7.3	29.35	1	29.45	29.35	6.3	20,337	0.03%
2020/10/06	0	0.00	2	29.75	29.75	-2	20,617	-0.01%
2020/10/05	2	29.55	0	0.00	29.55	2	20,907	0.01%
2020/09/30	1	30.05	6	29.93	29.80	-5	21,182	-0.02%
2020/09/29	15	29.33	12	29.72	29.40	3	21,694	0.01%
2020/09/28	3	29.52	3	29.65	29.70	0	22,677	0.00%
2020/09/25	2	29.05	3	29.27	29.15	-1	23,163	0.00%
2020/09/24	8	29.00	1	28.95	28.85	7	23,278	0.03%
2020/09/23	1	30.05	2	30.13	29.95	-1	23,293	0.00%
2020/09/22	22	29.18	3	29.10	29.10	19	23,223	0.08%
2020/09/21	2	29.73	0	0.00	29.50	2	23,384	0.01%
2020/09/17	6	30.19	0	0.00	29.65	6	24,067	0.02%
2020/09/16	0	0.00	5	30.14	30.10	-5	24,572	-0.02%
2020/09/15	3	29.80	0	0.00	29.75	3	24,802	0.01%
2020/09/14	1	30.10	2	29.80	30.10	-1	25,480	0.00%
2020/09/11	5	30.03	5	29.72	29.90	0	26,124	0.00%
2020/09/10	6	30.04	15	29.99	29.80	-9	26,381	-0.03%
2020/09/09	8	30.08	0	0.00	30.45	8	26,211	0.03%
2020/09/08	20	30.78	1	30.80	30.70	19	26,220	0.07%
2020/09/07	1	31.35	1	31.65	31.30	0	26,257	0.00%
2020/09/04	5	30.93	3	31.25	31.75	2	26,490	0.01%
2020/09/03	5	31.88	0	0.00	31.70	5	26,531	0.02%
2020/09/02	1	32.35	2	32.00	32.25	-1	26,768	0.00%
2020/09/01	9	32.26	13	32.07	32.35	-4	26,957	-0.01%
2020/08/31	0	0.00	5	32.94	31.90	-5	26,976	-0.02%
2020/08/28	6	32.66	0.4	32.60	32.60	5.6	26,817	0.02%
2020/08/27	3	33.08	0	0.00	33.15	3	26,914	0.01%
2020/08/26	3	33.57	1	33.60	33.60	2	26,905	0.01%
2020/08/25	3	33.62	3	33.85	34.00	0	26,848	0.00%
2020/08/24	5	31.95	13	32.36	32.60	-8	26,739	-0.03%
2020/08/21	6	31.11	4	31.48	31.30	2	26,576	0.01%
2020/08/20	11	30.75	7	30.81	30.90	4	26,599	0.02%
2020/08/19	14	33.00	13	32.82	32.40	1	26,146	0.00%
2020/08/18	7	34.06	0	0.00	33.90	7	25,677	0.03%
2020/08/17	1	34.25	1	34.70	34.50	0	25,642	0.00%
2020/08/14	4	35.01	1	34.75	34.75	3	25,563	0.01%
2020/08/13	18	35.16	5	35.42	34.85	13	25,531	0.05%
2020/08/12	1	34.45	6	34.18	34.70	-5	25,390	-0.02%
2020/08/11	4	33.95	0	0.00	34.00	4	25,355	0.02%
2020/08/10	1	34.65	0	0.00	34.50	1	25,399	0.00%
2020/08/07	1	35.15	1	34.90	34.90	0	25,411	0.00%
2020/08/06	0	0.00	4	34.73	34.95	-4	25,295	-0.02%
2020/08/05	6	35.18	2	35.10	34.90	4	25,235	0.02%
2020/08/04	2	34.78	33	34.89	35.00	-31	24,978	-0.12%
2020/08/03	15	33.93	0	0.00	33.85	15	24,798	0.06%
2020/07/31	8	34.59	5	34.70	34.50	3	24,671	0.01%
2020/07/29	0	0.00	9.3	33.57	33.80	-9.3	24,306	-0.04%
2020/07/28	20	33.55	12	33.75	33.25	8	24,304	0.03%
2020/07/27	5	33.19	0	0.00	33.25	5	24,479	0.02%
2020/07/24	16	34.31	1	34.70	34.10	15	24,440	0.06%
2020/07/23	6	35.36	7.3	35.49	35.60	-1.3	23,976	-0.01%
2020/07/22	6	34.13	1	34.15	34.25	5	23,476	0.02%
2020/07/21	6	33.94	10	34.04	33.90	-4	23,295	-0.02%
2020/07/20	24.6	33.39	29	32.85	32.95	-4.4	22,719	-0.02%
2020/07/17	6	35.88	2	35.63	35.80	4	21,717	0.02%
2020/07/16	22	34.75	30	35.66	36.00	-8	21,458	-0.04%
2020/07/15	2	34.40	2	34.13	34.05	0	20,700	0.00%
2020/07/14	5	33.95	0	0.00	34.10	5	20,543	0.02%
2020/07/13	16	33.88	4.2	33.77	34.20	11.8	20,361	0.06%
2020/07/10	3	32.75	1	32.55	32.55	2	20,175	0.01%
2020/07/09	2	33.95	4	33.91	33.40	-2	20,251	-0.01%
2020/07/08	13	33.21	10	33.20	33.45	3	19,957	0.02%
2020/07/07	31	35.35	11	34.90	34.50	20	19,252	0.10%
2020/07/06	10	38.29	5	38.33	38.65	5	18,297	0.03%
2020/07/03	0	0.00	4	37.03	37.20	-4	17,841	-0.02%
2020/07/02	0.5	37.00	6	37.26	37.15	-5.5	17,796	-0.03%
2020/07/01	12	36.65	5.2	37.40	36.80	6.8	17,701	0.04%
2020/06/29	2	35.63	2.1	35.31	35.65	-0.1	17,474	0.00%
2020/06/24	6	35.81	14	36.25	35.65	-8	17,243	-0.05%
2020/06/23	2	35.98	26.3	35.89	36.00	-24.3	17,191	-0.14%
2020/06/22	2	34.95	24.4	35.02	34.80	-22.4	17,223	-0.13%
2020/06/19	3	34.67	9.4	34.82	34.65	-6.4	16,876	-0.04%
2020/06/18	14	33.90	20.2	33.96	34.00	-6.2	16,268	-0.04%
2020/06/17	0	0.00	2	32.00	32.25	-2	15,614	-0.01%
2020/06/16	0	0.00	3	31.37	31.45	-3	15,581	-0.02%
2020/06/15	1	31.15	1	31.70	31.10	0	15,850	0.00%
2020/06/12	3	30.50	20	30.50	30.70	-17	15,963	-0.11%
2020/06/11	2	31.23	8	31.19	30.65	-6	16,131	-0.04%
2020/06/10	2	31.50	1.1	31.48	31.45	0.9	16,046	0.01%
2020/06/09	14	31.13	11.1	31.18	31.15	2.9	16,115	0.02%
2020/06/08	1	30.25	26	30.11	30.45	-25	16,095	-0.16%
2020/06/05	0	0.00	0	29.65	29.80	0	15,920	0.00%
2020/06/04	1	29.80	9	29.79	29.85	-8	15,885	-0.05%
2020/06/03	0	0.00	6	29.53	29.55	-6	15,994	-0.04%
2020/06/02	10	29.15	101	29.05	29.15	-91	15,975	-0.57%	大賣/
2020/06/01	2	28.95	102	28.95	29.00	-100	15,911	-0.63%	大賣/
2020/05/27	1	28.35	0	0.00	28.60	1	15,671	0.01%
2020/05/25	1	27.70	0	0.00	28.20	1	15,661	0.01%
2020/05/21	0	0.00	1	28.25	28.35	-1	15,516	-0.01%
2020/05/19	0	0.00	4.4	28.16	28.30	-4.4	15,304	-0.03%
2020/05/18	2	27.50	0	0.00	27.55	2	15,109	0.01%
2020/05/15	0	0.00	3	28.17	28.10	-3	14,963	-0.02%
2020/05/14	2	28.05	11	28.01	27.95	-9	14,826	-0.06%
2020/05/13	3	27.47	1	27.50	27.55	2	14,627	0.01%
2020/05/12	103	27.55	0	0.00	27.50	103	14,527	0.71%	大買/鉅額交易
2020/05/08	4	27.45	0	0.00	27.45	4	14,348	0.03%
2020/05/07	0	0.00	2	27.73	27.70	-2	14,148	-0.01%
2020/05/06	1	27.65	0	0.00	27.80	1	14,116	0.01%
2020/05/05	0	0.00	10	27.90	27.75	-10	14,084	-0.07%
2020/05/04	6	27.70	0	0.00	27.85	6	14,076	0.04%
2020/04/30	105	28.09	23	28.22	28.25	82	14,023	0.58%	大買/
2020/04/29	5	26.95	4	27.31	27.70	1	13,812	0.01%
2020/04/27	10	26.50	0	0.00	26.50	10	14,075	0.07%
2020/04/24	0	0.00	21	25.90	26.00	-21	14,009	-0.15%
2020/04/23	0	0.00	3	25.85	26.00	-3	14,093	-0.02%
2020/04/22	7	25.41	0	0.00	25.55	7	14,082	0.05%
2020/04/21	0	0.00	1	25.50	25.30	-1	14,140	-0.01%
2020/04/17	1	26.30	1	26.70	26.05	0	13,943	0.00%
2020/04/16	1	26.15	0	0.00	26.20	1	13,857	0.01%
2020/04/14	10	26.60	14	26.64	26.70	-4	13,667	-0.03%
2020/04/13	2	25.33	0	0.00	25.65	2	13,389	0.01%
2020/04/10	2	25.15	0	0.00	25.25	2	13,364	0.01%
2020/04/09	12	25.11	0	0.00	25.05	12	13,461	0.09%
2020/04/08	7	25.15	10	25.20	25.10	-3	13,400	-0.02%
2020/04/07	2	25.15	0	0.00	25.20	2	13,319	0.02%
2020/04/06	4	25.03	1	25.05	25.15	3	13,189	0.02%
2020/03/31	0	0.00	2	24.33	24.50	-2	12,762	-0.02%
2020/03/30	3	23.50	0	0.00	23.85	3	12,531	0.02%
2020/03/27	0	0.00	2	24.05	23.75	-2	12,401	-0.02%
2020/03/26	16	24.10	11	24.09	24.00	5	12,097	0.04%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	0	0.00	4	20.84	21.10	-4	11,524	-0.03%
2020/03/23	3	19.33	1	19.40	19.20	2	11,424	0.02%
2020/03/20	11	19.95	16	20.02	20.40	-5	11,436	-0.04%
2020/03/19	9	19.03	2	18.85	18.65	7	11,212	0.06%
2020/03/18	4	20.63	0	0.00	20.10	4	10,953	0.04%
2020/03/17	7	20.99	2	20.93	20.80	5	10,800	0.05%
2020/03/16	1	22.90	0	0.00	22.15	1	10,897	0.01%
2020/03/13	5	22.10	3	21.85	23.00	2	10,808	0.02%
2020/03/12	3	23.70	2	23.60	23.65	1	10,546	0.01%
2020/03/10	1	25.05	1	25.25	25.05	0	10,345	0.00%
2020/03/09	3	25.43	0	0.00	25.30	3	10,423	0.03%
2020/03/06	4	26.79	0	0.00	26.25	4	10,701	0.04%
2020/03/04	2	27.25	0	0.00	27.20	2	10,769	0.02%
2020/03/03	0	0.00	2	26.90	26.90	-2	10,713	-0.02%
2020/02/27	0	0.00	0.5	27.05	27.05	-0.5	10,841	0.00%
2020/02/25	2	27.20	0	0.00	27.25	2	10,791	0.02%
2020/02/24	1	27.55	0	0.00	27.45	1	10,898	0.01%
2020/02/21	1	27.80	0	0.00	27.90	1	10,999	0.01%
2020/02/20	0	0.00	7	28.09	28.10	-7	11,198	-0.06%
2020/02/19	0	0.00	7	28.13	28.10	-7	11,376	-0.06%
2020/02/18	3	27.60	1	27.50	27.85	2	11,906	0.02%
2020/02/17	5	27.72	0	0.00	27.60	5	12,063	0.04%
2020/02/13	0	0.00	2	28.30	28.30	-2	12,462	-0.02%
2020/02/12	0	0.00	1	28.15	28.25	-1	12,603	-0.01%
2020/02/11	2	27.95	0	0.00	28.00	2	12,951	0.02%
2020/02/10	1	27.55	0	0.00	27.95	1	13,055	0.01%
2020/02/06	2	28.13	2	28.08	28.25	0	13,598	0.00%
2020/02/05	4	27.78	0	0.00	27.80	4	13,831	0.03%
2020/02/04	1	27.25	5	27.68	28.00	-4	13,873	-0.03%
2020/02/03	4	26.93	150	26.75	27.00	-146	14,180	-1.03%	大賣/鉅額交易
2020/01/30	5	27.15	5	27.30	27.20	0	14,227	0.00%
2020/01/20	0	0.00	1	29.45	29.40	-1	13,968	-0.01%
2020/01/17	2	29.10	33	29.15	29.30	-31	14,035	-0.22%
2020/01/16	0.3	28.80	0	0.00	28.90	0.3	14,048	0.00%
2020/01/15	0	0.00	11	29.23	28.90	-11	14,243	-0.08%
2020/01/14	6	28.51	1	28.80	28.85	5	14,230	0.04%
2020/01/09	1	28.70	37	28.46	28.70	-36	14,426	-0.25%
2020/01/08	3	28.05	40	28.20	28.10	-37	14,552	-0.25%
2020/01/06	2	28.05	2.7	28.07	28.00	-0.7	14,593	0.00%
2020/01/03	0	0.00	0.4	28.30	28.30	-0.4	14,687	0.00%
2020/01/02	24	28.49	0	0.00	28.40	24	14,707	0.16%
2019/12/31	14	28.35	1	28.35	28.35	13	14,712	0.09%
2019/12/30	2	28.50	2	28.55	28.60	0	14,838	0.00%
2019/12/25	0	0.00	8	29.40	29.10	-8	15,064	-0.05%
2019/12/24	2	29.03	1	28.90	28.70	1	15,224	0.01%
2019/12/23	1	29.45	0	0.00	29.15	1	15,260	0.01%
2019/12/20	3	29.65	1	29.50	29.50	2	15,401	0.01%
2019/12/19	0	0.00	1	29.70	29.75	-1	15,800	-0.01%
2019/12/18	0	0.00	1	29.85	29.85	-1	16,361	-0.01%
2019/12/17	0	0.00	5	29.75	29.80	-5	16,488	-0.03%
2019/12/16	5	29.35	0	0.00	29.30	5	16,446	0.03%
2019/12/13	1	29.70	3	29.77	29.85	-2	16,464	-0.01%
2019/12/12	1	29.75	2	29.75	29.60	-1	16,528	-0.01%
2019/12/11	11	29.41	10	30.04	29.50	1	16,473	0.01%
2019/12/09	0	0.00	8	29.20	29.20	-8	16,067	-0.05%
2019/12/06	1	29.45	3	29.45	29.20	-2	16,193	-0.01%
2019/12/05	0	0.00	1	29.00	29.00	-1	16,010	-0.01%
2019/12/04	1	28.80	1.9	28.93	29.00	-0.9	16,134	-0.01%
2019/12/03	14	28.79	25	28.81	28.90	-11	16,043	-0.07%
2019/12/02	0	0.00	1	27.60	27.80	-1	15,582	-0.01%
2019/11/29	9	27.78	3	28.20	27.70	6	15,501	0.04%
2019/11/28	2	28.63	0	0.00	28.55	2	15,398	0.01%
2019/11/26	2	28.70	0	0.00	28.90	2	15,593	0.01%
2019/11/25	2	28.93	0	0.00	28.95	2	15,329	0.01%
2019/11/22	0	0.00	0.1	29.05	29.20	-0.1	15,395	0.00%
2019/11/21	1	28.90	0	29.00	29.10	1	15,428	0.01%
2019/11/20	0	0.00	12	29.35	29.40	-12	15,357	-0.08%
2019/11/19	2	28.70	9	29.17	29.25	-7	15,375	-0.05%
2019/11/18	1	28.95	2	29.00	29.00	-1	15,283	-0.01%
2019/11/15	10	28.73	3	28.95	28.65	7	15,348	0.05%
2019/11/14	0	0.00	4.5	28.32	28.45	-4.5	14,816	-0.03%
2019/11/13	3	28.30	8	28.40	28.15	-5	14,716	-0.03%
2019/11/12	3	27.73	0	0.00	27.80	3	14,432	0.02%
2019/11/11	13	28.18	13	28.31	27.90	0	14,370	0.00%
2019/11/08	4	28.30	14.1	28.15	28.35	-10.1	14,454	-0.07%
2019/11/07	0	0.00	2.1	27.44	27.40	-2.1	14,066	-0.01%
2019/11/06	6	27.18	34	27.19	27.25	-28	13,955	-0.20%
2019/11/05	57	27.85	55	28.39	27.85	2	13,638	0.01%
2019/11/04	0	0.00	6	28.23	28.40	-6	13,530	-0.04%
2019/11/01	0	0.00	10.1	27.97	28.00	-10.1	13,342	-0.08%
2019/10/31	0	0.00	18.2	27.96	27.95	-18.2	13,405	-0.14%
2019/10/30	2	27.45	0	0.00	27.45	2	13,076	0.02%
2019/10/29	3	27.35	1	27.50	27.40	2	13,054	0.02%
2019/10/28	4	27.85	15	27.80	27.80	-11	12,961	-0.08%
2019/10/25	0	0.00	4	27.39	27.50	-4	12,842	-0.03%
2019/10/24	60	27.34	62.6	27.25	27.35	-2.6	12,854	-0.02%
2019/10/23	2	27.15	4.2	27.12	27.20	-2.2	12,839	-0.02%
2019/10/22	51	26.85	77	26.89	26.85	-26	12,684	-0.20%
2019/10/21	6	26.71	3	26.70	26.70	3	12,887	0.02%
2019/10/18	0	0.00	1	26.45	26.35	-1	13,179	-0.01%
2019/10/17	0	0.00	1	26.50	26.50	-1	13,667	-0.01%
2019/10/16	0	0.00	10	26.30	26.50	-10	13,844	-0.07%
2019/10/14	0	0.00	5.3	26.35	26.30	-5.3	13,859	-0.04%
2019/10/09	40	26.21	6	26.25	26.10	34	13,797	0.25%
2019/10/08	10	26.15	25.1	26.36	26.25	-15.1	13,737	-0.11%
2019/10/07	0	0.00	3	26.10	26.20	-3	13,745	-0.02%
2019/10/04	75	26.10	45	26.05	26.15	30	13,782	0.22%
2019/10/03	7	25.73	1	25.70	25.90	6	13,608	0.04%
2019/09/27	3	25.17	1	25.10	25.05	2	13,417	0.01%
2019/09/26	0	0.00	2	26.05	26.00	-2	13,272	-0.02%
2019/09/25	0	0.00	3	26.17	26.20	-3	13,181	-0.02%
2019/09/24	66	26.12	61	26.22	26.10	5	13,081	0.04%
2019/09/23	0	0.00	3	25.95	26.00	-3	12,571	-0.02%
2019/09/20	0	0.00	9	25.35	25.20	-9	12,048	-0.07%
2019/09/18	49	25.15	50	25.05	25.15	-1	11,715	-0.01%
2019/09/17	0	0.00	8	24.89	24.90	-8	11,552	-0.07%
2019/09/16	1	24.25	10	24.35	24.50	-9	11,464	-0.08%
2019/09/11	0	0.00	5	24.95	24.95	-5	11,491	-0.04%
2019/09/10	0	0.00	1	25.10	25.10	-1	11,467	-0.01%
2019/09/09	0	0.00	1.1	24.95	25.00	-1.1	11,287	-0.01%
2019/09/06	5	25.12	120	25.00	25.00	-115	11,269	-1.02%	大賣/鉅額交易
2019/09/05	1	24.80	2	24.85	24.85	-1	11,122	-0.01%
2019/09/04	5	24.80	0	0.00	24.85	5	11,087	0.05%
2019/09/03	0	0.00	5	24.85	24.75	-5	11,124	-0.04%
2019/09/02	61	24.83	71	25.00	24.80	-10	11,532	-0.09%
2019/08/30	136	24.78	50	24.80	24.90	86	11,450	0.75%	大買/
2019/08/28	10	24.35	0	0.00	24.35	10	11,218	0.09%
2019/08/27	58	24.40	58	24.50	24.40	0	11,426	0.00%
2019/08/26	0	0.00	1	24.35	24.30	-1	12,069	-0.01%
2019/08/23	0	0.00	0.1	24.40	24.50	-0.1	11,948	0.00%
2019/08/22	1	24.30	3	24.42	24.55	-2	11,966	-0.02%
2019/08/21	49	24.34	46.9	24.25	24.35	2.1	12,028	0.02%
2019/08/20	0	0.00	7	24.09	24.25	-7	11,908	-0.06%
2019/08/16	2	23.60	0	0.00	23.60	2	11,818	0.02%
2019/08/15	0	0.00	17	22.90	23.50	-17	11,715	-0.15%
2019/08/14	44	23.55	43	23.69	23.55	1	11,736	0.01%
2019/08/13	1	23.30	3	23.33	23.35	-2	11,695	-0.02%
2019/08/12	1	22.50	2	22.50	22.50	-1	11,628	-0.01%
2019/08/08	1	22.40	0	0.00	22.40	1	11,803	0.01%
2019/08/06	31	22.14	0	0.00	22.30	31	12,198	0.25%
2019/08/02	1	22.70	0	0.00	22.80	1	12,476	0.01%
2019/07/31	3	23.27	0	0.00	23.30	3	12,473	0.02%
2019/07/30	1	23.65	3	23.70	23.55	-2	12,454	-0.02%
2019/07/29	0	0.00	2.1	23.26	23.45	-2.1	12,455	-0.02%
2019/07/26	5	23.44	4	23.50	23.40	1	12,371	0.01%
2019/07/25	1	23.90	2	23.85	23.85	-1	12,380	-0.01%
2019/07/24	61	24.15	62	24.45	24.15	-1	12,430	-0.01%
2019/07/23	0	0.00	3	24.37	24.40	-3	12,412	-0.02%
2019/07/22	1	23.70	0	0.00	23.70	1	12,132	0.01%
2019/07/19	2	25.30	39	25.38	25.30	-37	11,735	-0.32%
2019/07/18	0	0.00	39.1	25.16	25.10	-39.1	11,203	-0.35%
2019/07/17	16	24.97	0	0.00	25.00	16	11,151	0.14%
2019/07/16	1	25.15	2	25.15	25.15	-1	11,174	-0.01%
2019/07/12	0	0.00	3	25.08	25.05	-3	11,573	-0.03%
2019/07/11	7	24.91	20.1	25.00	24.90	-13.1	11,869	-0.11%
2019/07/09	0	0.00	4	24.40	24.35	-4	12,318	-0.03%
2019/07/05	0	0.00	9	24.19	24.15	-9	12,679	-0.07%
2019/07/01	1	24.35	0.1	24.25	24.30	0.9	14,354	0.01%
2019/06/27	0	0.00	2	24.18	24.30	-2	14,990	-0.01%
2019/06/21	0	0.00	1	24.05	23.95	-1	18,037	-0.01%
2019/06/20	1	24.10	1	24.05	23.95	0	18,336	0.00%
2019/06/19	1	23.95	1	24.00	24.05	0	18,417	0.00%
2019/06/18	0	0.00	3	23.67	23.80	-3	18,355	-0.02%
2019/06/17	4	23.70	1	23.65	23.60	3	18,325	0.02%
2019/06/14	1	23.60	0	0.00	23.75	1	18,554	0.01%
2019/06/13	1	23.95	0	0.00	23.75	1	18,569	0.01%
2019/06/12	0	0.00	3	23.95	23.90	-3	18,891	-0.02%
2019/06/11	1	23.85	0	0.00	23.80	1	18,974	0.01%
2019/06/10	5	24.21	29	24.01	24.10	-24	18,880	-0.13%
2019/06/06	0	0.00	5	23.00	22.85	-5	18,457	-0.03%
2019/06/05	0	0.00	3	22.90	22.95	-3	18,424	-0.02%
2019/06/03	5	22.12	11	22.36	22.15	-6	18,382	-0.03%
2019/05/31	48	22.16	20	22.43	22.50	28	18,145	0.15%
2019/05/30	0	0.00	10	23.40	23.40	-10	17,344	-0.06%
2019/05/29	3	23.18	0	0.00	23.10	3	17,420	0.02%
2019/05/24	1	23.25	1	23.30	22.95	0	17,216	0.00%
2019/05/23	0	0.00	6.1	23.04	23.10	-6.1	17,142	-0.04%
2019/05/20	1	22.60	0	0.00	22.65	1	16,949	0.01%
2019/05/17	2	22.55	50	22.55	22.55	-48	16,891	-0.28%
2019/05/16	4	22.94	1	22.95	23.00	3	16,731	0.02%
2019/05/15	0	0.00	9	23.57	23.50	-9	16,585	-0.05%
2019/05/14	1	22.15	0	0.00	23.20	1	16,539	0.01%
2019/05/13	5.8	23.18	10	23.20	23.05	-4.2	16,265	-0.03%
2019/05/10	5	24.85	0	0.00	24.55	5	15,941	0.03%
2019/05/08	0	0.00	15	25.34	25.45	-15	15,766	-0.10%
2019/05/07	0	0.00	10	25.18	25.50	-10	15,905	-0.06%
2019/05/06	7	24.99	0	0.00	24.90	7	16,503	0.04%
2019/05/03	0	0.00	2	25.60	25.65	-2	16,426	-0.01%
2019/05/02	1	25.70	0	0.00	25.55	1	16,404	0.01%
2019/04/30	0	0.00	24	25.44	25.60	-24	16,271	-0.15%
2019/04/29	1	24.70	6	24.87	24.95	-5	16,103	-0.03%
2019/04/26	1	25.15	4	25.19	25.25	-3	16,098	-0.02%
2019/04/25	2	25.30	0	0.00	25.35	2	16,093	0.01%
2019/04/24	0	0.00	2	25.05	25.25	-2	16,042	-0.01%
2019/04/23	5	25.08	0.1	25.10	25.25	4.9	16,059	0.03%
2019/04/22	1	25.30	3	25.10	25.15	-2	15,843	-0.01%
2019/04/19	0	0.00	18	25.40	25.35	-18	15,637	-0.12%
2019/04/18	3	26.00	27	25.81	25.70	-24	15,442	-0.16%
2019/04/17	57	25.75	79	25.98	25.75	-22	15,131	-0.15%
2019/04/16	4	25.95	11	25.95	26.00	-7	14,747	-0.05%
2019/04/15	5	25.40	9	25.43	25.45	-4	14,327	-0.03%
2019/04/12	0	0.00	4	25.23	25.20	-4	14,136	-0.03%
2019/04/11	2.2	25.24	7.1	25.23	25.25	-4.9	13,960	-0.03%
2019/04/10	0	0.00	3	25.08	25.15	-3	13,627	-0.02%
2019/04/09	5.9	24.80	13.1	24.91	24.90	-7.2	13,305	-0.05%
2019/04/08	13	25.05	27	25.10	25.10	-14	12,986	-0.11%
2019/04/03	20	24.57	10	24.41	24.60	10	12,377	0.08%
2019/04/02	20	24.10	22.1	24.05	24.15	-2.1	11,849	-0.02%
2019/04/01	14	23.90	9	23.93	23.95	5	11,455	0.04%
2019/03/29	0	0.00	2	23.80	23.70	-2	11,079	-0.02%
2019/03/28	70.6	23.76	74	23.96	23.75	-3.4	10,799	-0.03%
2019/03/27	19	23.79	102	23.84	23.75	-83	10,385	-0.80%	大賣/
2019/03/26	97	22.93	232.5	23.05	22.95	-135.5	8,924	-1.52%	大賣/鉅額交易
2019/03/25	16	22.06	7.4	22.24	22.25	8.6	7,985	0.11%
2019/03/22	0	0.00	1	21.80	21.75	-1	7,552	-0.01%
2019/03/21	0	0.00	2	21.55	21.50	-2	7,375	-0.03%
2019/03/20	2	21.50	3	21.38	21.45	-1	7,320	-0.01%
2019/03/19	7	21.37	2	21.40	21.40	5	7,288	0.07%
2019/03/18	4	20.90	0	0.00	21.10	4	7,127	0.06%
2019/03/15	0	0.00	5.3	21.07	20.70	-5.3	7,122	-0.07%
2019/03/14	5	21.24	0	0.00	21.20	5	6,784	0.07%
2019/03/13	2	20.93	5	20.90	21.00	-3	6,751	-0.04%
2019/03/12	0	0.00	2	20.75	20.95	-2	6,778	-0.03%
2019/03/11	9	20.64	5	20.75	20.65	4	6,805	0.06%
2019/03/08	1	20.65	0	0.00	20.65	1	6,954	0.01%
2019/03/07	0	0.00	2	21.05	21.00	-2	6,980	-0.03%
2019/03/05	2	21.30	3	21.15	21.20	-1	7,029	-0.01%
2019/03/04	1	21.05	1	21.05	21.25	0	7,118	0.00%
2019/02/25	5	21.20	0	0.00	21.40	5	6,886	0.07%
2019/02/22	0.7	21.30	6	21.20	21.30	-5.3	6,911	-0.08%
2019/02/21	0	0.00	5	21.10	21.15	-5	6,981	-0.07%
2019/02/19	1	21.15	27	21.15	21.15	-26	7,018	-0.37%
2019/02/18	1	21.00	0	0.00	21.10	1	7,180	0.01%
2019/02/15	2	21.10	1	21.00	21.00	1	7,222	0.01%
2019/02/14	1	21.10	0	0.00	21.00	1	7,261	0.01%
2019/02/13	0	0.00	2	21.20	21.15	-2	7,309	-0.03%
2019/02/11	4	21.24	0	0.00	21.30	4	7,158	0.06%
2019/01/30	7	21.10	1	21.05	21.10	6	7,106	0.08%
2019/01/29	20	20.92	1	20.90	21.00	19	7,104	0.27%
2019/01/28	70	21.29	65	21.46	21.30	5	7,115	0.07%
2019/01/25	29	21.29	43	20.80	21.30	-14	7,064	-0.20%
2019/01/24	0	0.00	10	20.05	20.50	-10	6,412	-0.16%
2019/01/22	0	0.00	1	19.95	20.00	-1	6,447	-0.02%
2019/01/21	10	19.95	1	20.15	20.00	9	6,511	0.14%
2019/01/18	2	20.05	5	20.10	20.10	-3	6,609	-0.05%
2019/01/17	0	0.00	1	19.85	19.80	-1	6,717	-0.01%
2019/01/16	6	19.70	0	0.00	19.75	6	6,767	0.09%
2019/01/15	3	19.68	1	19.70	19.70	2	6,793	0.03%
2019/01/09	0	0.00	1	19.20	19.40	-1	6,802	-0.01%
2019/01/08	3	19.05	0	0.00	19.00	3	6,849	0.04%
2019/01/07	2	19.00	2.1	19.08	19.15	-0.1	6,925	0.00%
2018/12/28	0	0.00	1	19.05	19.10	-1	7,901	-0.01%
2018/12/26	0	0.00	2	18.80	18.80	-2	8,352	-0.02%
2018/12/25	1	18.85	0	0.00	18.75	1	8,407	0.01%
2018/12/24	0	0.00	1	19.30	19.25	-1	8,467	-0.01%
2018/12/18	1	19.00	0	0.00	18.75	1	8,614	0.01%
2018/12/13	0	0.00	3	19.05	19.25	-3	8,785	-0.03%
2018/12/12	6	18.93	0	0.00	19.10	6	9,116	0.07%
2018/12/06	6	19.55	6	19.39	19.00	0	9,480	0.00%
2018/12/05	4	19.79	0	0.00	19.70	4	9,434	0.04%
2018/12/04	0	0.00	3	20.03	20.15	-3	9,642	-0.03%
2018/12/03	0	0.00	6	20.01	20.10	-6	9,660	-0.06%
2018/11/30	1	19.60	0	0.00	19.55	1	9,500	0.01%
2018/11/29	0	0.00	12	19.57	19.55	-12	9,462	-0.13%
2018/11/28	2	19.05	0	0.00	19.50	2	9,397	0.02%
2018/11/27	0	0.00	4	19.45	19.45	-4	9,359	-0.04%
2018/11/26	0	0.00	22	19.05	18.95	-22	9,379	-0.23%
2018/11/23	2	18.65	0	0.00	18.75	2	9,386	0.02%
2018/11/22	0	0.00	2	18.95	18.95	-2	9,425	-0.02%
2018/11/21	4	18.78	0	0.00	18.80	4	9,487	0.04%
2018/11/20	24	19.20	0	0.00	19.15	24	9,480	0.25%
2018/11/19	0	0.00	1	19.70	19.70	-1	9,441	-0.01%
2018/11/16	43	19.32	31.1	19.45	19.35	11.9	9,402	0.13%
2018/11/15	0	0.00	26	19.02	19.30	-26	9,380	-0.28%
2018/11/14	3	18.60	0	0.00	18.55	3	9,240	0.03%
2018/11/13	2	18.53	3	18.67	18.90	-1	9,247	-0.01%
2018/11/12	5	18.82	5	19.04	19.05	0	9,272	0.00%
2018/11/09	12	18.55	0	0.00	18.65	12	9,244	0.13%
2018/11/08	1	18.70	0	0.00	18.70	1	9,305	0.01%
2018/11/07	0	0.00	5	18.79	18.85	-5	9,384	-0.05%
2018/11/06	2	18.43	0	0.00	18.50	2	9,524	0.02%
2018/11/05	3	18.42	1	18.80	18.65	2	9,450	0.02%
2018/11/02	14	18.54	3	18.63	18.55	11	9,374	0.12%
2018/11/01	1	18.65	4	18.76	19.00	-3	9,231	-0.03%
2018/10/31	9	18.49	7	18.52	18.90	2	9,220	0.02%
2018/10/30	0	0.00	3	18.00	18.00	-3	9,115	-0.03%
2018/10/29	1	18.25	0	0.00	18.05	1	9,168	0.01%
2018/10/26	3	17.93	7.3	18.06	18.20	-4.3	9,224	-0.05%
2018/10/25	2	17.55	12.6	17.73	17.80	-10.6	9,478	-0.11%
2018/10/24	0	0.00	9	17.77	17.85	-9	9,787	-0.09%
2018/10/23	1	17.35	2	17.55	17.60	-1	9,879	-0.01%
2018/10/22	2.9	17.55	0	0.00	17.50	2.9	10,013	0.03%
2018/10/19	1	17.25	1	17.50	17.55	0	10,149	0.00%
2018/10/18	0	0.00	1.6	17.62	17.55	-1.6	10,128	-0.02%
2018/10/17	1	17.60	0	0.00	17.55	1	10,214	0.01%
2018/10/16	1	17.50	0	0.00	17.50	1	10,373	0.01%
2018/10/12	2	17.85	11.1	17.52	17.90	-9.1	10,633	-0.09%
2018/10/11	4	17.29	4	17.05	17.00	0	10,687	0.00%
2018/10/09	1	18.20	0	0.00	18.20	1	10,898	0.01%
2018/10/08	5	18.22	0	0.00	18.25	5	10,918	0.05%
2018/10/05	29	18.83	51	18.91	18.65	-22	10,818	-0.20%
2018/10/04	5	19.53	0	0.00	19.50	5	10,568	0.05%
2018/10/03	1	19.85	0	0.00	19.75	1	10,558	0.01%
2018/10/02	1	19.85	0	0.00	19.85	1	10,591	0.01%
2018/10/01	1	20.05	4	20.00	19.90	-3	10,760	-0.03%
2018/09/28	2	20.00	0	0.00	19.90	2	10,955	0.02%
2018/09/27	5	19.85	0	0.00	19.95	5	11,632	0.04%
2018/09/26	0.8	19.95	0	0.00	19.85	0.8	11,740	0.01%
2018/09/25	8	19.79	0	0.00	19.95	8	11,850	0.07%
2018/09/21	0	0.00	3	19.77	19.85	-3	11,892	-0.03%
2018/09/19	0	0.00	13	19.82	19.75	-13	12,040	-0.11%
2018/09/18	7.5	19.81	0	0.00	19.55	7.5	12,009	0.06%
2018/09/14	13	20.13	1	20.10	20.50	12	11,705	0.10%
2018/09/11	8	20.49	0	0.00	20.50	8	11,681	0.07%
2018/09/10	10	20.44	0	0.00	20.20	10	11,925	0.08%
2018/09/07	0	0.00	8	21.24	21.20	-8	11,970	-0.07%
2018/09/06	1	21.35	0	0.00	21.35	1	11,988	0.01%
2018/09/03	0	0.00	2	21.65	21.60	-2	12,343	-0.02%
2018/08/31	0	0.00	5.1	21.51	21.75	-5.1	12,387	-0.04%
2018/08/30	0	0.00	1	21.70	21.70	-1	12,372	-0.01%
2018/08/29	0.8	21.90	2	21.65	21.70	-1.2	12,476	-0.01%
2018/08/28	1	21.45	2	21.45	21.45	-1	12,600	-0.01%
2018/08/24	1	21.20	0	0.00	21.30	1	12,975	0.01%
2018/08/20	2	21.25	1	21.45	21.20	1	13,840	0.01%
2018/08/16	5	21.40	3	21.35	21.35	2	13,968	0.01%
2018/08/14	2	21.65	0	0.00	21.65	2	14,316	0.01%
2018/08/13	2	22.08	3	22.02	21.85	-1	14,557	-0.01%
2018/08/10	1	22.35	3	22.35	22.40	-2	14,547	-0.01%
2018/08/09	0	0.00	39	22.38	22.35	-39	14,676	-0.27%
2018/08/07	1	22.45	1	22.45	22.40	0	15,364	0.00%
2018/08/06	1	22.30	3	22.43	22.45	-2	15,582	-0.01%
2018/08/03	1	22.25	0	0.00	22.30	1	15,806	0.01%
2018/08/02	11	22.20	1	22.10	22.10	10	16,078	0.06%
2018/08/01	220	22.27	10	22.27	22.35	210	16,048	1.31%	大買/鉅額交易
2018/07/31	2	23.60	3	23.68	23.65	-1	15,791	-0.01%
2018/07/30	2	23.40	2	23.40	23.40	0	15,655	0.00%
2018/07/27	0	0.00	10	23.35	23.35	-10	15,678	-0.06%
2018/07/26	7	22.95	0	0.00	23.15	7	15,728	0.04%
2018/07/25	2	23.05	0	0.00	23.05	2	15,648	0.01%
2018/07/24	13	23.13	2	23.08	23.20	11	15,722	0.07%
2018/07/23	8	22.98	0	0.00	22.90	8	15,822	0.05%
2018/07/20	1	23.45	2	23.45	23.25	-1	15,862	-0.01%
2018/07/19	2	23.60	9	23.66	23.55	-7	16,044	-0.04%
2018/07/18	33	23.69	15	23.75	23.70	18	15,892	0.11%
2018/07/17	4	23.55	35	23.58	23.80	-31	15,644	-0.20%
2018/07/16	0	0.00	7	22.69	22.70	-7	15,094	-0.05%
2018/07/13	4	22.24	6	22.26	22.35	-2	15,059	-0.01%
2018/07/11	1	21.70	0	0.00	21.80	1	15,255	0.01%
2018/07/10	4	21.98	0	0.00	22.00	4	15,253	0.03%
2018/07/09	0	0.00	1	21.80	21.80	-1	15,391	-0.01%
2018/07/06	1	21.60	0	0.00	21.70	1	15,456	0.01%
2018/07/05	5	21.74	1	21.80	21.70	4	15,376	0.03%
2018/07/04	3	22.13	0	0.00	22.20	3	14,874	0.02%
2018/07/03	2	22.33	0	0.00	22.25	2	15,032	0.01%
2018/07/02	2	22.55	0	0.00	22.40	2	15,382	0.01%
2018/06/29	0	0.00	2	22.60	22.65	-2	15,496	-0.01%
2018/06/28	2.9	22.31	0	0.00	22.40	2.9	15,465	0.02%
2018/06/27	21	22.47	0	0.00	22.40	21	15,426	0.14%
2018/06/26	7	22.50	1	22.50	22.40	6	15,570	0.04%
2018/06/25	15	22.75	0	0.00	22.70	15	15,507	0.10%
2018/06/22	0	0.00	1	22.85	22.75	-1	15,831	-0.01%
2018/06/21	1	22.85	0	0.00	22.85	1	16,043	0.01%
2018/06/20	6	22.85	0	0.00	23.00	6	16,519	0.04%
2018/06/19	4	22.94	0	0.00	22.85	4	16,672	0.02%
2018/06/15	7	23.28	2.1	23.30	23.20	4.9	16,733	0.03%
2018/06/14	2	23.28	0	0.00	23.40	2	17,218	0.01%
2018/06/12	3	23.35	0	0.00	23.30	3	18,671	0.02%
2018/06/11	5	23.50	1	23.55	23.55	4	20,223	0.02%
2018/06/08	7	23.45	0	0.00	23.40	7	21,852	0.03%
2018/06/07	2	23.40	0	0.00	23.45	2	22,369	0.01%
2018/06/06	3	23.42	0	0.00	23.45	3	23,533	0.01%
2018/06/05	11	23.38	0	0.00	23.30	11	24,055	0.05%
2018/06/04	2	23.63	2	23.45	23.55	0	24,033	0.00%
2018/06/01	1	23.05	0	0.00	23.05	1	23,845	0.00%
2018/05/31	10	22.95	1	22.55	22.55	9	23,872	0.04%
2018/05/30	21	22.90	4	22.80	22.80	17	23,589	0.07%
2018/05/29	20	23.20	0	0.00	23.15	20	23,434	0.09%
2018/05/25	4	23.35	0	0.00	23.30	4	23,917	0.02%
2018/05/24	6	23.19	0	0.00	23.20	6	23,928	0.03%
2018/05/23	5	23.21	0	0.00	23.20	5	24,156	0.02%
2018/05/22	2	23.45	5	23.55	23.50	-3	24,376	-0.01%
2018/05/21	8	23.46	6	23.56	23.40	2	24,612	0.01%
2018/05/18	2	23.15	2	23.15	23.00	0	24,392	0.00%
2018/05/17	31	23.20	0	0.00	23.10	31	24,439	0.13%
2018/05/16	20	23.12	3	23.15	23.10	17	24,409	0.07%
2018/05/15	15	23.26	1	23.15	23.15	14	24,301	0.06%
2018/05/14	1	23.35	7	23.64	23.65	-6	24,389	-0.02%
2018/05/11	6	23.20	0	0.00	23.15	6	24,251	0.02%
2018/05/10	15	23.46	0	0.00	23.45	15	24,106	0.06%
2018/05/09	9	23.81	0	0.00	23.70	9	23,902	0.04%
2018/05/08	7	23.86	0	0.00	23.85	7	23,948	0.03%
2018/05/07	2	23.53	8	23.98	24.20	-6	23,954	-0.03%
2018/05/04	6	23.48	0	0.00	23.40	6	23,702	0.03%
2018/04/27	0	0.00	1	23.45	23.65	-1	24,545	0.00%
2018/04/26	0	0.00	1	23.60	23.60	-1	24,717	0.00%
2018/04/25	3	23.58	0	0.00	23.50	3	24,570	0.01%
2018/04/24	17	23.77	0	0.00	23.70	17	24,487	0.07%
2018/04/23	5	23.95	3	24.00	24.10	2	24,541	0.01%
2018/04/20	2	23.90	10	24.05	23.90	-8	24,556	-0.03%
2018/04/19	0	0.00	5.9	24.18	24.25	-5.9	24,474	-0.02%
2018/04/18	17	24.09	18.2	24.20	23.85	-1.2	24,724	0.00%
2018/04/17	0	0.00	6	24.13	24.25	-6	24,596	-0.02%
2018/04/16	4	23.80	0	0.00	23.70	4	24,490	0.02%
2018/04/13	9	23.86	0	0.00	23.80	9	24,455	0.04%
2018/04/12	3	24.00	1	24.30	24.10	2	24,326	0.01%
2018/04/11	27	24.07	2	24.13	23.95	25	24,117	0.10%
2018/04/10	24	23.99	0	0.00	23.70	24	24,125	0.10%
2018/04/09	4	23.74	0	0.00	23.70	4	24,069	0.02%
2018/04/03	8	24.09	2	24.15	24.00	6	23,986	0.03%
2018/04/02	24	24.66	0	0.00	24.55	24	23,704	0.10%
2018/03/31	3	25.00	1	25.25	24.90	2	23,582	0.01%
2018/03/30	17	25.10	3	25.20	25.05	14	23,678	0.06%
2018/03/29	10	25.12	5	25.00	24.95	5	24,073	0.02%
2018/03/28	7	25.41	0	0.00	25.30	7	24,078	0.03%
2018/03/27	3	25.53	6	25.72	25.70	-3	24,099	-0.01%
2018/03/26	14	24.74	4	25.25	25.30	10	23,784	0.04%
2018/03/23	19	24.99	1	25.10	24.85	18	23,601	0.08%
2018/03/22	15	25.83	3	26.27	25.65	12	23,300	0.05%
2018/03/21	2	26.33	13	26.30	26.10	-11	23,131	-0.05%
2018/03/20	12	25.87	15	25.81	26.10	-3	22,992	-0.01%
2018/03/19	8	25.71	23	25.46	25.45	-15	22,381	-0.07%
2018/03/16	39	25.78	8	26.17	25.60	31	21,994	0.14%
2018/03/15	23	25.91	163	25.82	26.50	-140	20,982	-0.67%	大賣/鉅額交易
2018/03/14	68	27.25	47	27.67	26.95	21	19,735	0.11%
2018/03/13	6	27.28	26	27.36	27.35	-20	18,270	-0.11%
2018/03/12	24.8	27.27	42	27.49	27.35	-17.2	18,033	-0.10%
2018/03/09	15	25.50	22.2	25.43	25.40	-7.2	17,233	-0.04%
2018/03/08	5	24.71	0	0.00	24.65	5	16,926	0.03%
2018/03/07	3	24.65	82	24.75	24.65	-79	17,100	-0.46%
2018/03/06	2	24.90	2	24.90	24.70	0	17,400	0.00%
2018/03/05	3	24.60	9	24.81	24.85	-6	17,663	-0.03%
2018/03/02	1	24.40	1	24.75	24.70	0	17,879	0.00%
2018/03/01	1	24.25	28	24.63	24.90	-27	18,081	-0.15%
2018/02/27	0	0.00	51	24.79	24.50	-51	18,127	-0.28%
2018/02/26	3	24.40	0	0.00	24.30	3	17,819	0.02%
2018/02/23	0	0.00	5	24.77	24.60	-5	17,854	-0.03%
2018/02/22	0	0.00	17	24.65	24.50	-17	18,108	-0.09%
2018/02/21	0	0.00	12	24.40	24.40	-12	17,949	-0.07%
2018/02/12	18	22.90	0	0.00	22.90	18	17,734	0.10%
2018/02/09	3	22.67	1	22.80	22.70	2	17,712	0.01%
2018/02/08	3	23.00	3	23.35	23.00	0	17,831	0.00%
2018/02/07	0	0.00	3	23.10	23.15	-3	18,124	-0.02%
2018/02/06	22	22.85	0	0.00	22.35	22	18,107	0.12%
2018/02/05	3	23.75	0	0.00	23.80	3	17,883	0.02%
2018/02/01	4	24.18	0	0.00	24.20	4	18,009	0.02%
2018/01/31	1	24.15	0	0.00	24.50	1	18,379	0.01%
2018/01/30	0	0.00	5	24.57	24.45	-5	18,443	-0.03%
2018/01/29	11	24.20	14	24.29	24.30	-3	18,460	-0.02%
2018/01/26	4	24.35	1	24.40	24.40	3	18,949	0.02%
2018/01/25	5	24.64	17	24.81	24.60	-12	19,017	-0.06%
2018/01/24	17	25.14	26	25.16	25.10	-9	18,883	-0.05%
2018/01/23	21	24.70	39	24.79	24.90	-18	18,534	-0.10%
2018/01/22	4	24.26	10	24.30	24.30	-6	17,952	-0.03%
2018/01/19	1	23.75	1	23.80	23.80	0	17,668	0.00%
2018/01/18	1	24.05	1	23.95	23.75	0	17,594	0.00%
2018/01/17	3	23.88	0	0.00	23.90	3	17,577	0.02%
2018/01/16	1	23.75	1	23.85	23.85	0	18,041	0.00%
2018/01/15	1	24.10	12	23.84	23.95	-11	18,096	-0.06%
2018/01/12	17	23.87	3	24.02	23.90	14	18,147	0.08%
2018/01/11	1	23.35	0	0.00	23.45	1	17,943	0.01%
2018/01/10	9	23.35	0	0.00	23.30	9	18,097	0.05%
2018/01/08	9	23.53	0	0.00	23.55	9	18,700	0.05%
2018/01/05	0	0.00	3.2	23.63	23.65	-3.2	18,757	-0.02%
2018/01/04	11	23.46	0	0.00	23.45	11	18,936	0.06%
2018/01/03	19	23.61	2	23.60	23.60	17	19,036	0.09%
2018/01/02	20	23.81	1	24.25	23.80	19	18,881	0.10%