緯創 (3231)-華南永昌-板橋券商分點個股進出

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
115.0
漲跌
▲0.5
漲幅
+0.44%
成交量
53,537張
產業
上市電腦週邊類股
2554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－華南永昌-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-板橋券商分點個股進出
華南永昌-板橋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
2024/05/08	15	115.37	17	115.82	115.00	-2	83,938	0.00%
2024/05/07	5	113.50	19.1	112.69	114.50	-14.1	84,610	-0.02%
2024/05/06	5	114.10	19	113.45	114.00	-14	85,451	-0.02%
2024/05/03	19.3	113.78	3	113.00	111.00	16.3	86,165	0.02%
2024/05/02	7	113.36	12.2	112.70	114.50	-5.2	87,795	-0.01%
2024/04/30	146	113.99	5	113.70	113.50	141	88,654	0.16%	大買/鉅額交易
2024/04/29	20	114.48	13	114.15	114.00	7	90,496	0.01%
2024/04/26	18.1	114.30	10	113.55	113.00	8.1	94,369	0.01%
2024/04/25	11.1	112.87	4	112.75	112.00	7.1	98,203	0.01%
2024/04/24	58	116.24	59	115.87	115.50	-1	98,635	0.00%
2024/04/23	5	110.60	4	111.50	111.00	1	98,685	0.00%
2024/04/22	37.4	110.87	17.2	110.58	108.50	20.2	98,941	0.02%
2024/04/19	43.2	114.45	27	114.69	115.00	16.2	99,484	0.02%
2024/04/18	19	114.76	26	116.90	118.00	-7	100,151	-0.01%
2024/04/17	43.1	114.39	16	115.44	114.50	27.1	100,628	0.03%
2024/04/16	44.4	115.01	68.4	114.88	114.00	-24	99,977	-0.02%
2024/04/15	50.3	119.79	38.1	120.09	119.50	12.2	99,746	0.01%
2024/04/12	27.2	123.37	5	123.60	122.50	22.2	99,486	0.02%
2024/04/11	19.1	124.42	15	122.67	123.00	4.1	98,973	0.00%
2024/04/10	70.3	127.42	3	125.67	125.50	67.3	98,514	0.07%
2024/04/09	78.5	127.09	79	127.44	126.00	-0.5	97,978	0.00%
2024/04/08	32.3	130.98	55	131.32	132.00	-22.7	97,472	-0.02%
2024/04/03	74.1	129.16	94.5	128.83	129.50	-20.4	97,382	-0.02%
2024/04/02	30.1	123.90	39.1	124.64	125.00	-9.1	95,006	-0.01%
2024/04/01	55.2	125.06	25	123.70	122.50	30.2	94,296	0.03%
2024/03/29	87.1	125.13	203	125.23	125.00	-115.9	93,180	-0.12%	大賣/鉅額交易
2024/03/28	28	120.07	74.1	117.62	120.50	-46.1	90,381	-0.05%
2024/03/27	30.1	116.89	5	117.10	117.00	25.1	90,264	0.03%
2024/03/26	36.3	117.93	4.1	117.56	117.00	32.2	91,006	0.04%
2024/03/25	21	123.40	21	123.57	122.00	0	90,863	0.00%
2024/03/22	15.1	123.10	23.1	123.15	123.00	-8	91,132	-0.01%
2024/03/21	17	121.03	34.1	121.01	120.50	-17.1	90,520	-0.02%
2024/03/20	45.3	122.51	24.2	123.59	120.00	21.1	90,895	0.02%
2024/03/19	34.2	121.75	79.3	121.40	122.50	-45	90,127	-0.05%
2024/03/18	34.1	119.62	61.2	120.12	120.00	-27.1	89,597	-0.03%
2024/03/15	58	117.71	85.1	118.25	119.50	-27.1	89,472	-0.03%
2024/03/14	25.8	116.15	22	116.02	115.50	3.8	88,677	0.00%
2024/03/13	143.3	117.67	39	117.82	116.50	104.3	88,539	0.12%	大買/鉅額交易
2024/03/12	48.2	121.34	45.1	122.14	122.50	3.1	87,599	0.00%
2024/03/11	52.1	121.98	58.7	123.00	121.00	-6.7	86,981	-0.01%
2024/03/08	18.2	116.17	8.1	116.72	116.00	10.1	84,658	0.01%
2024/03/07	55.4	117.49	4	116.38	116.00	51.4	84,305	0.06%
2024/03/06	5.3	119.92	2	120.25	119.50	3.3	84,380	0.00%
2024/03/05	12	121.04	108.2	121.07	121.50	-96.2	84,705	-0.11%	大賣/
2024/03/04	28.7	117.52	27	119.52	116.50	1.6	83,596	0.00%
2024/03/01	56.2	118.18	32.1	118.36	118.00	24.1	82,963	0.03%
2024/02/29	22	114.46	22.1	113.94	115.50	-0.1	82,639	0.00%
2024/02/27	28.9	114.26	20	113.57	113.50	8.9	82,161	0.01%
2024/02/26	53	116.70	14	116.71	117.00	39	81,520	0.05%
2024/02/23	61.4	119.08	58	117.96	116.00	3.4	82,394	0.00%
2024/02/22	44	120.14	18.4	120.55	119.00	25.6	82,377	0.03%
2024/02/21	59.3	118.26	8	118.13	118.50	51.3	81,420	0.06%
2024/02/20	58.2	121.82	31	122.58	122.00	27.2	80,732	0.03%
2024/02/19	46.1	125.00	10	123.85	122.50	36.1	80,311	0.04%
2024/02/16	39.3	128.29	39.4	128.87	126.00	-0.1	80,523	0.00%
2024/02/15	60.3	131.62	60.4	132.08	130.50	-0.1	79,728	0.00%
2024/02/05	97.1	122.61	74.9	122.89	124.50	22.2	78,923	0.03%
2024/02/02	57	119.18	138.6	119.35	120.00	-81.6	78,367	-0.10%	大賣/
2024/02/01	16.3	114.71	30	113.72	115.00	-13.7	78,456	-0.02%
2024/01/31	46.1	115.26	6.3	114.76	114.50	39.8	81,131	0.05%
2024/01/30	62.6	118.46	46.2	118.69	118.00	16.5	80,957	0.02%
2024/01/29	47	115.51	77.5	115.82	116.50	-30.5	80,092	-0.04%
2024/01/26	75.2	113.46	44	112.76	113.00	31.2	79,717	0.04%
2024/01/25	62.4	116.50	54.2	117.19	115.00	8.2	79,371	0.01%
2024/01/24	38.1	115.54	25.1	115.41	116.00	13	77,578	0.02%
2024/01/23	68	116.13	115.6	116.00	117.00	-47.6	77,090	-0.06%	大賣/
2024/01/22	78.8	115.47	108.5	115.23	116.50	-29.7	75,750	-0.04%	大賣/
2024/01/19	235.3	104.74	381.2	104.13	107.00	-146	72,889	-0.20%	大買/大賣/鉅額交易
2024/01/18	47.5	97.44	26.2	96.97	97.70	21.3	69,445	0.03%
2024/01/17	65.7	98.77	65.2	99.08	97.90	0.5	69,404	0.00%
2024/01/16	42.4	98.79	43	98.96	98.60	-0.6	69,586	0.00%
2024/01/15	108.8	99.86	94	99.57	98.60	14.8	69,770	0.02%	大買/
2024/01/12	115	98.93	86.6	98.88	99.50	28.4	69,377	0.04%	大買/
2024/01/11	66	96.72	103.7	97.05	97.60	-37.7	68,947	-0.05%	大賣/
2024/01/10	23.2	94.74	37.2	94.79	94.50	-14	70,996	-0.02%
2024/01/09	95	96.49	90	95.52	94.00	5	72,328	0.01%
2024/01/08	6	95.03	3	94.38	94.40	3	72,025	0.00%
2024/01/05	21	94.02	38.3	94.49	93.60	-17.3	72,968	-0.02%
2024/01/04	27	94.27	12.1	94.29	94.20	15	74,314	0.02%
2024/01/03	18.3	93.47	34.3	93.19	93.50	-16	76,970	-0.02%
2024/01/02	74.3	95.10	65.4	96.44	93.70	8.9	77,612	0.01%
2023/12/29	155.1	98.17	127.3	98.24	98.60	27.8	76,858	0.04%	大買/大賣/
2023/12/28	25.3	96.54	9	96.63	95.90	16.3	76,126	0.02%
2023/12/27	16.2	96.73	7	96.96	96.70	9.2	77,213	0.01%
2023/12/26	9	96.54	7	96.76	97.00	2	79,699	0.00%
2023/12/25	29	96.77	77.4	96.97	96.60	-48.4	80,972	-0.06%
2023/12/22	11.6	94.68	12	95.02	94.20	-0.4	80,706	0.00%
2023/12/21	25.1	94.34	18.1	94.65	95.20	7	80,789	0.01%
2023/12/20	14.2	94.25	29.1	94.23	94.20	-14.9	80,167	-0.02%
2023/12/19	15	93.19	4	92.85	92.00	11	79,775	0.01%
2023/12/18	4.1	92.20	5.1	92.64	92.30	-1	80,271	0.00%
2023/12/15	24	92.85	9.1	92.23	91.60	15	81,153	0.02%
2023/12/14	21	93.59	12.2	93.35	93.10	8.9	81,709	0.01%
2023/12/13	8.3	92.86	21.2	92.81	92.90	-12.9	81,924	-0.02%
2023/12/12	19.3	91.00	14.3	90.63	90.50	5	82,288	0.01%
2023/12/11	21.4	92.73	9	92.13	91.80	12.4	83,190	0.01%
2023/12/08	44	93.46	37	93.31	92.60	7	83,663	0.01%
2023/12/07	23	92.47	24.2	93.34	93.40	-1.2	84,174	0.00%
2023/12/06	8.3	91.07	17	91.42	91.20	-8.8	85,906	-0.01%
2023/12/05	35.3	89.36	14	89.34	89.20	21.3	86,114	0.02%
2023/12/04	15.3	92.00	20.1	91.75	91.30	-4.8	86,032	-0.01%
2023/12/01	37.1	92.06	27.2	92.67	92.80	10	86,253	0.01%
2023/11/30	25	91.88	8	91.60	91.50	17	86,241	0.02%
2023/11/29	45.1	93.85	27	93.49	93.30	18.1	86,498	0.02%
2023/11/28	31.3	92.27	23.3	92.50	92.50	7.9	88,159	0.01%
2023/11/27	49.6	93.76	50.1	92.70	92.70	-0.5	90,725	0.00%
2023/11/24	27	95.22	2	95.70	96.00	25	91,275	0.03%
2023/11/22	123.8	98.83	77	98.06	97.60	46.8	94,745	0.05%	大買/
2023/11/21	52	102.25	59.2	102.12	102.50	-7.2	97,250	-0.01%
2023/11/20	37.2	99.59	30.1	99.94	99.70	7.1	100,938	0.01%
2023/11/17	91.1	99.21	79	99.64	99.00	12.1	102,125	0.01%
2023/11/16	64.2	99.69	55.1	99.85	99.00	9.1	103,972	0.01%
2023/11/15	196	100.07	215.9	100.19	99.00	-19.9	105,424	-0.02%	大買/大賣/
2023/11/14	124.4	99.19	90.1	99.01	98.10	34.3	108,376	0.03%	大買/
2023/11/13	27	99.34	70.1	99.49	100.00	-43.1	112,049	-0.04%
2023/11/10	51.2	96.69	24.1	97.50	98.10	27.1	113,658	0.02%
2023/11/09	41.3	98.40	106.1	97.99	98.60	-64.8	114,264	-0.06%	大賣/
2023/11/08	145	99.05	78.1	97.51	97.30	67	115,887	0.06%	大買/
2023/11/07	43	93.31	47.1	93.06	93.40	-4.1	115,130	0.00%
2023/11/06	14	92.49	18.2	92.55	92.10	-4.1	118,831	0.00%
2023/11/03	30.2	92.78	37	92.66	91.20	-6.9	121,725	-0.01%
2023/11/02	46	92.75	50	93.55	92.80	-4	126,175	0.00%
2023/11/01	28	89.82	21	90.07	89.50	7	127,805	0.01%
2023/10/31	37	91.84	43	90.88	89.40	-6	132,840	0.00%
2023/10/30	30.1	94.84	21	96.03	93.70	9.1	134,868	0.01%
2023/10/27	68	95.90	49.2	96.01	94.30	18.9	138,647	0.01%
2023/10/26	5	92.94	12	93.46	93.20	-7	140,010	0.00%
2023/10/25	50.1	96.12	23.3	95.93	95.30	26.8	142,461	0.02%
2023/10/24	74	94.36	109.2	95.14	96.20	-35.2	142,120	-0.02%	大賣/
2023/10/23	45	92.81	51.3	92.86	92.50	-6.3	141,242	0.00%
2023/10/20	32.2	89.31	44.1	91.69	91.40	-11.9	141,005	-0.01%
2023/10/19	61.2	90.81	65.2	91.26	91.70	-4	140,393	0.00%
2023/10/18	129.2	90.41	124.1	89.94	91.00	5.1	139,872	0.00%	大買/大賣/
2023/10/17	112.3	96.46	100.1	95.75	94.70	12.2	137,104	0.01%	大買/
2023/10/16	42.1	99.08	31	98.23	98.00	11.1	135,942	0.01%
2023/10/13	129.5	99.88	77	99.00	99.10	52.4	135,724	0.04%	大買/
2023/10/12	87	100.43	94.3	101.57	102.50	-7.2	134,759	-0.01%
2023/10/11	162.6	101.31	122.1	100.54	98.20	40.5	134,082	0.03%	大買/大賣/
2023/10/06	66	108.90	72.3	108.59	108.50	-6.3	134,437	0.00%
2023/10/05	10.2	106.40	10	106.35	107.00	0.2	136,130	0.00%
2023/10/04	32.1	104.77	27.5	105.52	106.00	4.6	137,219	0.00%
2023/10/03	166.5	109.83	142.6	109.44	108.00	23.9	137,686	0.02%	大買/大賣/
2023/10/02	190.4	109.49	241.2	109.53	111.00	-50.7	138,259	-0.04%	大買/大賣/
2023/09/28	115.4	104.05	80	103.24	101.50	35.4	137,680	0.03%	大買/
2023/09/27	67.1	101.46	83.1	101.82	103.00	-16	137,943	-0.01%
2023/09/26	8	101.75	13	101.85	101.50	-5	138,726	0.00%
2023/09/25	44.1	102.19	38.4	101.45	103.00	5.7	139,770	0.00%
2023/09/22	48	101.17	68.1	100.76	102.50	-20.1	141,561	-0.01%
2023/09/21	56.1	98.39	36.1	99.44	100.50	20	142,708	0.01%
2023/09/20	81	100.48	55	99.82	98.70	26	143,098	0.02%
2023/09/19	23.4	98.91	31.1	98.55	98.40	-7.7	143,234	-0.01%
2023/09/18	21.1	100.70	2	101.75	101.00	19.1	143,749	0.01%
2023/09/15	11.2	106.26	14	105.82	104.50	-2.9	145,515	0.00%
2023/09/14	18	106.33	44	105.85	106.00	-26	145,823	-0.02%
2023/09/13	16	102.12	15.1	101.89	102.00	0.9	145,987	0.00%
2023/09/12	48.1	102.17	26.2	102.18	102.00	21.9	147,817	0.01%
2023/09/11	44.7	102.04	31.1	102.58	102.50	13.6	149,199	0.01%
2023/09/08	22.1	109.71	6	109.42	109.00	16.1	149,315	0.01%
2023/09/07	21.3	111.55	13	111.35	110.00	8.3	150,140	0.01%
2023/09/06	45.3	113.43	24	113.56	113.50	21.3	151,328	0.01%
2023/09/05	21	111.79	20	111.70	112.50	1	152,889	0.00%
2023/09/04	69	111.33	46	111.78	112.50	23	153,207	0.02%
2023/09/01	97.2	110.74	29	111.47	109.00	68.2	153,384	0.04%
2023/08/31	64	112.90	100.2	113.19	117.00	-36.1	151,878	-0.02%
2023/08/30	35.1	113.40	43	112.88	112.00	-7.9	150,388	-0.01%
2023/08/29	74	110.16	53.2	109.69	109.50	20.9	152,731	0.01%
2023/08/28	34.2	109.24	29	108.91	109.50	5.2	153,126	0.00%
2023/08/25	101.3	112.53	36	112.29	111.00	65.3	155,577	0.04%	大買/
2023/08/24	203.6	128.90	125	127.96	122.50	78.6	153,948	0.05%	大買/大賣/
2023/08/23	95	124.66	151	125.38	127.50	-56	151,950	-0.04%	大賣/
2023/08/22	106.2	125.07	90.2	125.48	123.50	16	154,442	0.01%	大買/
2023/08/21	38	120.87	90.2	120.82	121.00	-52.1	155,205	-0.03%
2023/08/18	138.3	123.41	115.5	119.88	120.50	22.8	154,552	0.01%	大買/大賣/
2023/08/17	197.2	127.12	141.2	128.43	129.00	56	151,273	0.04%	大買/大賣/
2023/08/16	73	120.62	106	120.43	128.00	-33	147,325	-0.02%	大賣/
2023/08/15	101.4	118.55	52	117.40	116.50	49.4	145,781	0.03%	大買/
2023/08/14	102.1	110.99	99.6	111.30	111.50	2.5	144,619	0.00%	大買/
2023/08/11	118.1	116.99	55.1	116.65	115.00	63	141,921	0.04%	大買/
2023/08/10	50.1	113.58	82.2	113.84	113.50	-32.1	140,567	-0.02%
2023/08/09	74.6	121.56	107	121.86	120.00	-32.4	137,269	-0.02%	大賣/
2023/08/08	235.2	130.94	140.2	128.79	129.00	95	136,528	0.07%	大買/大賣/
2023/08/07	76	122.74	135.3	121.50	125.00	-59.3	131,929	-0.04%	大賣/
2023/08/04	73.3	114.12	67.3	114.34	114.00	5.9	130,249	0.00%
2023/08/02	80.7	131.10	42	124.45	121.50	38.7	125,410	0.03%
2023/08/01	125.2	132.06	111.5	134.44	135.00	13.7	123,181	0.01%	大買/大賣/
2023/07/31	85.6	150.84	40	153.21	141.50	45.6	119,189	0.04%
2023/07/28	128.3	153.59	90.1	154.49	157.00	38.3	117,057	0.03%	大買/
2023/07/27	9.3	155.26	7.1	155.77	154.00	2.2	114,413	0.00%
2023/07/26	9.1	157.40	54.7	154.02	156.50	-45.6	115,335	-0.04%
2023/07/25	46.3	156.13	42.6	160.24	152.00	3.7	115,259	0.00%
2023/07/24	27.4	153.45	17.1	154.46	158.00	10.3	115,382	0.01%
2023/07/21	17.3	142.55	64	139.17	147.50	-46.7	115,512	-0.04%
2023/07/20	51.2	132.41	5.7	130.63	134.50	45.5	115,954	0.04%
2023/07/19	3.1	127.84	19	131.45	128.00	-15.9	116,322	-0.01%
2023/07/18	10	134.96	67.3	130.63	133.00	-57.3	116,878	-0.05%
2023/07/17	14	139.86	22	142.14	139.50	-8	117,000	-0.01%
2023/07/14	20.2	137.09	81.1	138.00	142.00	-60.9	118,026	-0.05%
2023/07/13	140.1	133.00	184.6	132.54	132.00	-44.5	117,676	-0.04%	大買/大賣/
2023/07/12	128	121.55	120.1	122.05	124.00	8	114,566	0.01%	大買/大賣/
2023/07/11	63	111.26	79.2	110.43	113.00	-16.2	112,635	-0.01%
2023/07/10	237.2	105.22	112.6	105.59	103.00	124.6	111,414	0.11%	大買/大賣/鉅額交易
2023/07/07	59	106.06	65.2	108.24	106.00	-6.2	110,867	-0.01%
2023/07/06	68.2	105.87	53.3	105.81	105.50	14.8	109,008	0.01%
2023/07/05	100.1	101.94	74.1	101.95	102.50	26	107,848	0.02%
2023/07/04	11	101.64	13.7	102.88	105.00	-2.7	106,113	0.00%
2023/07/03	24.6	95.90	23.1	96.07	95.70	1.5	105,150	0.00%
2023/06/30	31	87.54	47	88.53	90.80	-16	104,322	-0.02%
2023/06/29	138	81.81	182.2	81.77	83.60	-44.2	103,396	-0.04%	大買/大賣/
2023/06/28	63	80.77	58	81.93	78.70	5	101,949	0.00%
2023/06/27	52	80.85	19	81.50	79.60	33	100,933	0.03%
2023/06/26	48.1	81.49	41.1	82.34	82.80	7	100,256	0.01%
2023/06/21	86	82.15	124.4	81.33	84.10	-38.4	99,270	-0.04%	大賣/
2023/06/20	45	77.95	75	77.69	77.70	-30	97,590	-0.03%
2023/06/19	50.2	79.10	25.4	80.22	78.40	24.8	96,478	0.03%
2023/06/16	122.3	80.51	132.2	81.21	80.20	-9.9	95,723	-0.01%	大買/大賣/
2023/06/15	132	79.07	150.2	79.89	80.20	-18.2	93,255	-0.02%	大買/大賣/
2023/06/14	168.4	75.52	212.4	74.42	76.70	-44	90,825	-0.05%	大買/大賣/
2023/06/13	93.4	71.46	88	72.01	71.80	5.4	87,985	0.01%
2023/06/12	44	71.88	35.2	72.05	70.70	8.8	86,804	0.01%
2023/06/09	148.1	71.75	194	71.21	73.00	-45.9	84,944	-0.05%	大買/大賣/
2023/06/08	127	68.74	126	69.22	68.00	1	82,605	0.00%	大買/大賣/
2023/06/07	40.2	69.09	59	70.03	68.60	-18.8	81,273	-0.02%
2023/06/06	158	70.64	149.9	70.58	70.60	8.1	79,813	0.01%	大買/大賣/
2023/06/05	158	70.79	99	71.11	71.00	59	79,062	0.07%	大買/
2023/06/02	186.1	74.50	161	72.96	71.10	25.1	77,459	0.03%	大買/大賣/
2023/06/01	86.5	67.98	142.1	67.74	69.40	-55.6	73,617	-0.08%	大賣/
2023/05/31	214	66.54	157.1	66.56	66.70	57	71,367	0.08%	大買/大賣/
2023/05/30	149	67.18	163.3	67.84	66.30	-14.3	66,044	-0.02%	大買/大賣/
2023/05/29	217	68.36	196.2	68.26	68.00	20.9	63,640	0.03%	大買/大賣/
2023/05/26	176.3	65.55	146.8	65.62	65.00	29.5	60,859	0.05%	大買/大賣/
2023/05/25	215	60.52	242.2	60.56	61.70	-27.2	56,693	-0.05%	大買/大賣/
2023/05/24	142	55.36	167	55.34	56.10	-25	53,445	-0.05%	大買/大賣/
2023/05/23	57	52.97	78	53.79	53.60	-21	51,926	-0.04%
2023/05/22	47	52.81	23	53.16	52.70	24	50,829	0.05%
2023/05/19	67	52.03	114.1	52.06	53.20	-47.1	49,902	-0.09%	大賣/
2023/05/18	103	51.00	101.8	50.97	50.60	1.2	48,118	0.00%	大買/大賣/
2023/05/17	142	49.14	173	49.45	49.45	-31	46,770	-0.07%	大買/大賣/
2023/05/16	150	48.39	191.4	48.86	48.45	-41.4	45,829	-0.09%	大買/大賣/
2023/05/15	256.3	49.20	136	49.32	48.50	120.3	44,747	0.27%	大買/大賣/鉅額交易
2023/05/12	41	48.02	84	48.91	50.10	-43	43,504	-0.10%
2023/05/11	2	47.65	11	47.63	47.50	-9	40,848	-0.02%
2023/05/10	26	47.93	7	48.06	48.10	19	40,176	0.05%
2023/05/09	6	49.26	23	49.15	50.00	-17	39,277	-0.04%
2023/05/08	20	50.32	46	50.20	49.90	-26	38,509	-0.07%
2023/05/05	12	49.32	0	0.00	49.15	12	37,793	0.03%
2023/05/04	5	49.05	14	48.97	49.55	-9	37,416	-0.02%
2023/05/03	4	48.85	4.1	48.91	48.95	-0.1	36,729	0.00%
2023/05/02	55	49.52	37.3	48.71	50.10	17.7	36,394	0.05%
2023/04/28	17	46.09	12	45.88	46.50	5	35,295	0.01%
2023/04/27	3	45.63	51	45.70	46.00	-48	34,667	-0.14%
2023/04/26	23	44.49	15	44.49	45.00	8	33,828	0.02%
2023/04/25	26	44.11	4.1	44.15	43.70	21.9	32,985	0.07%
2023/04/24	11	46.24	7	46.30	46.20	4	31,630	0.01%
2023/04/21	9	44.39	78	44.60	44.50	-69	30,785	-0.22%
2023/04/20	30	45.31	16	45.78	45.80	14	29,599	0.05%
2023/04/19	22.1	46.01	43	45.58	45.65	-21	28,817	-0.07%
2023/04/18	15	43.69	24	43.53	43.45	-9	27,272	-0.03%
2023/04/17	8	44.35	13	44.33	44.20	-5	26,654	-0.02%
2023/04/14	16	44.13	6	45.16	43.95	10	26,180	0.04%
2023/04/13	19	44.27	2.3	44.83	44.45	16.7	25,236	0.07%
2023/04/12	3	44.48	27	44.94	45.15	-24	24,386	-0.10%
2023/04/11	21	43.49	15.5	43.43	43.45	5.5	23,306	0.02%
2023/04/10	9	42.63	51.8	42.56	43.40	-42.8	22,753	-0.19%
2023/04/07	6	40.53	0	0.00	40.60	6	21,414	0.03%
2023/04/06	12	40.93	2	41.20	41.40	10	20,966	0.05%
2023/03/31	24	41.69	45.6	41.59	41.85	-21.6	20,410	-0.11%
2023/03/30	37	40.31	46	41.23	41.60	-9	19,804	-0.05%
2023/03/29	15	39.09	6	39.52	39.55	9	18,541	0.05%
2023/03/28	17	39.50	17	39.63	39.40	0	18,323	0.00%
2023/03/27	23	40.82	62.7	40.89	41.20	-39.7	18,137	-0.22%
2023/03/24	18	39.64	8	39.48	40.00	10	17,776	0.06%
2023/03/23	30	39.01	55.1	38.76	39.65	-25.1	16,814	-0.15%
2023/03/22	29	37.97	56	37.87	38.20	-27	15,790	-0.17%
2023/03/21	23	37.18	62	37.31	37.55	-39	15,307	-0.25%
2023/03/20	0	0.00	17.2	35.67	35.90	-17.2	14,354	-0.12%
2023/03/17	2	34.88	7	34.94	34.95	-5	14,196	-0.04%
2023/03/16	1	34.50	7	34.50	34.55	-6	13,982	-0.04%
2023/03/15	6	34.45	14	34.62	34.50	-8	13,837	-0.06%
2023/03/14	0	0.00	2.1	33.67	33.55	-2.1	13,442	-0.02%
2023/03/13	0	0.00	5	33.25	33.65	-5	13,450	-0.04%
2023/03/10	1.1	33.45	7	33.46	33.60	-5.9	13,325	-0.04%
2023/03/09	1	33.80	4	33.81	33.95	-3	13,293	-0.02%
2023/03/08	0	0.00	11	33.59	33.80	-11	13,102	-0.08%
2023/03/07	0	0.00	6	33.11	33.15	-6	12,831	-0.05%
2023/03/06	0	0.00	7	32.71	32.85	-7	12,700	-0.06%
2023/03/03	2	32.55	5.1	32.55	32.65	-3.1	12,665	-0.02%
2023/03/02	4	32.35	20	32.15	32.35	-16	12,673	-0.13%
2023/03/01	3	32.20	0	0.00	32.55	3	12,625	0.02%
2023/02/24	25	33.07	11	33.07	33.15	14	12,354	0.11%
2023/02/23	0	0.00	10.1	32.12	32.20	-10.1	11,845	-0.09%
2023/02/22	0	0.00	1	31.75	31.75	-1	11,623	-0.01%
2023/02/20	0	0.00	1	31.70	31.70	-1	11,823	-0.01%
2023/02/17	0.5	31.60	0	0.00	31.65	0.5	11,955	0.00%
2023/02/16	0	0.00	2	31.60	31.50	-2	12,054	-0.02%
2023/02/15	1.2	31.65	0	0.00	31.80	1.2	12,205	0.01%
2023/02/13	0.1	31.60	3	31.67	31.70	-2.9	12,208	-0.02%
2023/02/10	0	0.00	5	31.50	31.20	-5	12,266	-0.04%
2023/02/09	3	31.33	9	31.69	31.80	-6	12,478	-0.05%
2023/02/08	9	31.92	1	31.90	31.90	8	12,584	0.06%
2023/02/07	1	31.90	1	31.95	31.95	0	12,556	0.00%
2023/02/06	4	31.90	1	31.85	31.95	3	12,536	0.02%
2023/02/02	0	0.00	9	31.73	31.80	-9	12,352	-0.07%
2023/02/01	1.1	31.44	0	0.00	31.40	1.1	12,154	0.01%
2023/01/31	4	31.45	6	31.41	31.50	-2	12,085	-0.02%
2023/01/30	7	31.15	17.2	31.07	31.20	-10.2	11,639	-0.09%
2023/01/17	0.2	30.15	3	30.17	30.20	-2.8	11,224	-0.02%
2023/01/16	0	0.00	25	30.05	30.10	-25	11,192	-0.22%
2023/01/13	0	0.00	11	30.20	30.20	-11	11,160	-0.10%
2023/01/11	0	0.00	1	30.30	30.30	-1	11,486	-0.01%
2023/01/09	0	0.00	5	30.00	30.00	-5	11,397	-0.04%
2023/01/03	21.1	29.10	0	0.00	29.20	21.1	11,411	0.18%
2022/12/30	5	29.45	0	0.00	29.40	5	11,354	0.04%
2022/12/29	1	28.90	0	0.00	29.45	1	11,320	0.01%
2022/12/28	3	29.30	31	29.11	29.30	-28	11,333	-0.25%
2022/12/26	1	29.65	0	0.00	29.65	1	11,466	0.01%
2022/12/23	6	29.74	1	30.00	29.90	5	11,554	0.04%
2022/12/22	20	30.20	13	30.28	30.15	7	11,599	0.06%
2022/12/21	0	0.00	9	30.11	30.05	-9	11,359	-0.08%
2022/12/20	0	0.00	5.1	30.35	30.10	-5.1	11,021	-0.05%
2022/12/19	2	30.40	29.3	30.34	30.50	-27.3	10,535	-0.26%
2022/12/16	2	28.98	28.2	29.56	30.00	-26.2	9,847	-0.27%
2022/12/15	12	29.16	10	29.26	29.30	2	9,325	0.02%
2022/12/14	3	28.97	9	29.12	29.15	-6	9,391	-0.06%
2022/12/13	15	28.60	10	28.80	28.90	5	9,446	0.05%
2022/12/09	10	28.35	7	28.27	28.40	3	9,552	0.03%
2022/12/08	0	0.00	2	27.80	27.80	-2	9,404	-0.02%
2022/12/07	1	27.25	5	27.20	27.30	-4	9,349	-0.04%
2022/12/06	2	27.23	0	0.00	27.50	2	9,356	0.02%
2022/12/05	2	27.43	0	0.00	27.35	2	9,314	0.02%
2022/12/02	1	27.45	0	0.00	27.60	1	9,291	0.01%
2022/12/01	1	27.50	0	0.00	27.50	1	9,279	0.01%
2022/11/22	1	27.15	0	0.00	27.40	1	9,486	0.01%
2022/11/21	8	27.65	0	0.00	27.35	8	9,523	0.08%
2022/11/18	4	27.65	0	0.00	27.65	4	9,511	0.04%
2022/11/11	1	27.30	0	0.00	27.50	1	9,163	0.01%
2022/11/10	0	0.00	3.1	27.12	27.20	-3.1	8,994	-0.03%
2022/11/09	0	0.00	4	27.25	27.35	-4	9,062	-0.04%
2022/11/08	12	27.05	0.3	27.13	27.25	11.7	9,048	0.13%
2022/11/07	4	26.90	4.4	26.68	26.80	-0.4	8,928	0.00%
2022/11/04	4.1	25.33	0	0.00	25.35	4.1	8,804	0.05%
2022/11/03	10	25.85	0	0.00	25.80	10	8,643	0.12%
2022/11/02	2	25.90	0	0.00	25.95	2	8,781	0.02%
2022/10/27	1	26.05	1	26.00	26.00	0	9,140	0.00%
2022/10/25	40	26.21	0	0.00	25.95	40	9,235	0.43%
2022/10/21	3	26.10	0	0.00	26.10	3	9,298	0.03%
2022/10/20	0	0.00	53	25.75	26.35	-53	9,352	-0.57%
2022/10/18	1	26.50	0	0.00	26.20	1	8,926	0.01%
2022/10/14	2	26.53	1	26.55	26.55	1	8,746	0.01%
2022/10/11	0	0.00	1	26.60	26.30	-1	8,716	-0.01%
2022/10/05	0	0.00	0.6	27.20	27.10	-0.6	8,782	-0.01%
2022/09/29	30	26.95	1	27.40	27.35	29	8,855	0.33%
2022/09/28	0	0.00	50	26.75	26.85	-50	9,189	-0.54%
2022/09/26	0	0.00	1	26.85	26.95	-1	9,479	-0.01%
2022/09/23	0	0.00	22	27.30	27.25	-22	9,602	-0.23%
2022/09/21	0	27.55	0	0.00	27.40	0	9,831	0.00%
2022/09/20	0	0.00	1.5	27.50	27.80	-1.5	9,690	-0.02%
2022/09/16	1	27.00	0	0.00	27.35	1	9,314	0.01%
2022/09/14	0	0.00	4	27.33	27.40	-4	9,045	-0.04%
2022/09/12	10	27.50	0	0.00	27.40	10	9,175	0.11%
2022/09/08	1	26.55	0	0.00	27.20	1	9,338	0.01%
2022/09/07	42	26.78	1	26.75	26.75	41	9,324	0.44%
2022/09/06	7	26.99	0	0.00	26.95	7	9,343	0.07%
2022/09/05	1	27.15	50	27.05	27.15	-49	9,307	-0.53%
2022/09/02	4	27.35	0	0.00	27.30	4	9,268	0.04%
2022/09/01	1	27.40	0	0.00	27.45	1	9,245	0.01%
2022/08/31	0	0.00	1	27.75	27.70	-1	9,214	-0.01%
2022/08/29	0	0.00	2	27.35	27.35	-2	9,085	-0.02%
2022/08/24	2	27.88	0	27.95	27.85	2	9,036	0.02%
2022/08/23	0	0.00	1	28.25	28.15	-1	9,089	-0.01%
2022/08/18	0	0.00	1	28.15	28.35	-1	9,070	-0.01%
2022/08/15	12	28.13	0	0.00	27.90	12	9,039	0.13%
2022/08/12	1	28.40	0	0.00	28.65	1	8,959	0.01%
2022/08/11	11	28.15	0	0.00	28.40	11	8,965	0.12%
2022/08/09	50	27.89	0	0.00	28.00	50	8,789	0.57%
2022/08/08	0	0.00	2	27.60	27.65	-2	8,686	-0.02%
2022/08/05	2	27.15	1	27.25	27.35	1	8,636	0.01%
2022/08/04	6	26.74	0	0.00	26.70	6	8,585	0.07%
2022/08/03	0	0.00	2.1	26.31	26.85	-2.1	8,611	-0.02%
2022/08/02	1	26.30	0	0.00	26.40	1	8,779	0.01%
2022/08/01	0	0.00	1	26.30	26.30	-1	9,017	-0.01%
2022/07/26	5	25.30	1	25.30	25.40	4	8,980	0.04%
2022/07/22	0	0.00	1	25.00	25.10	-1	9,154	-0.01%
2022/07/20	1	25.05	2.1	25.10	24.90	-1.1	9,412	-0.01%
2022/07/13	1	23.95	0	0.00	23.95	1	9,570	0.01%
2022/07/12	5.2	23.96	0	0.00	23.95	5.2	9,525	0.05%
2022/07/11	0	0.00	1	24.65	24.45	-1	9,411	-0.01%
2022/07/08	1	24.10	1	24.15	24.05	0	9,294	0.00%
2022/07/07	7	23.58	0	0.00	23.60	7	9,233	0.08%
2022/07/06	10	23.49	1	23.75	23.40	9	9,172	0.10%
2022/07/05	0	0.00	30	26.00	26.25	-30	8,734	-0.34%
2022/07/04	6	26.31	0	0.00	26.30	6	8,555	0.07%
2022/07/01	5	26.46	0	0.00	26.35	5	8,570	0.06%
2022/06/30	11	26.75	0	0.00	26.70	11	8,398	0.13%
2022/06/29	2	27.65	0	0.00	27.65	2	8,141	0.02%
2022/06/27	4	28.36	0	0.00	28.45	4	8,146	0.05%
2022/06/24	1	28.25	0	0.00	28.70	1	8,126	0.01%
2022/06/20	3	28.37	9	28.60	28.20	-6	8,198	-0.07%
2022/06/17	0	0.00	3	28.42	28.95	-3	8,162	-0.04%
2022/06/02	1	28.65	1	28.80	28.80	0	8,880	0.00%
2022/05/31	0	0.00	2	28.60	28.40	-2	9,331	-0.02%
2022/05/30	4	28.13	2	28.20	28.20	2	9,486	0.02%
2022/05/26	3	27.53	2	27.48	27.35	1	10,328	0.01%
2022/05/23	3	27.57	0	0.00	27.60	3	16,041	0.02%
2022/05/20	5	27.79	0	0.00	27.80	5	16,292	0.03%
2022/05/18	2	27.85	0	0.00	27.85	2	16,634	0.01%
2022/05/12	2	27.03	0	0.00	27.00	2	17,210	0.01%
2022/05/11	5	27.40	0	0.00	27.30	5	17,331	0.03%
2022/05/10	20	27.20	5	27.12	27.40	15	17,953	0.08%
2022/05/09	8	27.76	10	27.65	27.70	-2	18,037	-0.01%
2022/05/06	11	28.80	0	0.00	29.05	11	18,036	0.06%
2022/05/05	0	0.00	4	29.10	29.15	-4	18,217	-0.02%
2022/04/29	1	28.45	0	0.00	28.50	1	19,259	0.01%
2022/04/28	5	28.30	0	0.00	28.40	5	19,548	0.03%
2022/04/27	5	28.34	20	28.25	28.25	-15	20,025	-0.07%
2022/04/26	1	28.65	1	28.75	28.85	0	20,920	0.00%
2022/04/25	12	28.64	15	28.60	28.60	-3	20,981	-0.01%
2022/04/22	13	29.10	10	29.20	29.10	3	20,926	0.01%
2022/04/18	0	0.00	10	29.30	29.35	-10	21,638	-0.05%
2022/04/15	1	29.30	0	0.00	29.40	1	21,712	0.00%
2022/04/08	1	29.35	0	0.00	29.15	1	21,735	0.00%
2022/04/07	2	29.60	0	0.00	29.25	2	21,684	0.01%
2022/04/06	0	0.00	1	29.90	29.80	-1	21,532	0.00%
2022/03/30	0	0.00	0.1	29.95	29.85	-0.1	21,445	0.00%
2022/03/29	1	29.85	0	0.00	29.80	1	21,425	0.00%
2022/03/28	0	0.00	1	29.80	29.95	-1	21,459	0.00%
2022/03/25	7	29.96	185	29.74	29.85	-178	21,537	-0.83%	大賣/鉅額交易
2022/03/24	0.5	29.75	2	29.70	29.70	-1.5	21,579	-0.01%
2022/03/23	3	29.85	0	0.00	29.80	3	21,573	0.01%
2022/03/22	1	30.20	1	30.15	30.00	0	21,462	0.00%
2022/03/21	6	30.03	0	0.00	30.05	6	21,350	0.03%
2022/03/18	4	29.69	2	29.70	29.75	2	21,183	0.01%
2022/03/17	3	29.57	1	29.60	29.60	2	21,161	0.01%
2022/03/15	5	29.51	0	0.00	29.35	5	20,977	0.02%
2022/03/14	8	29.53	4.1	29.75	29.65	3.9	20,942	0.02%
2022/03/11	1	29.50	0	0.00	29.50	1	20,957	0.00%
2022/03/10	0	0.00	2	29.43	29.45	-2	20,969	-0.01%
2022/03/09	6	28.83	1	28.80	28.80	5	20,932	0.02%
2022/03/08	1.1	28.96	0	0.00	28.95	1.1	20,708	0.01%
2022/03/07	14	28.95	2	28.93	28.90	12	20,692	0.06%
2022/03/04	2	29.28	0	0.00	29.50	2	20,859	0.01%
2022/03/03	8	29.42	0	0.00	29.50	8	20,771	0.04%
2022/03/02	10.2	29.30	0	0.00	29.35	10.2	20,565	0.05%
2022/03/01	10	29.23	0	0.00	29.35	10	20,298	0.05%
2022/02/25	7	29.16	8.2	29.25	29.40	-1.2	19,738	-0.01%
2022/02/24	10	29.23	0	0.00	29.25	10	15,179	0.07%
2022/02/23	3	30.03	0	0.00	30.00	3	14,379	0.02%
2022/02/21	0	0.00	20	30.15	30.30	-20	13,822	-0.14%
2022/02/18	3	30.30	0	0.00	30.30	3	13,645	0.02%
2022/02/17	2	30.40	0	0.00	30.60	2	13,443	0.01%
2022/02/16	6	30.38	2	30.38	30.40	4	13,387	0.03%
2022/02/15	0	0.00	2	30.25	30.65	-2	13,191	-0.02%
2022/02/14	2.2	30.38	0	0.00	30.30	2.2	12,885	0.02%
2022/02/11	10	31.00	9	30.72	31.00	1	12,731	0.01%
2022/02/10	14	30.59	3	30.70	30.80	11	12,609	0.09%
2022/02/09	8	31.75	7	31.82	32.00	1	12,229	0.01%
2022/02/08	1	31.80	14	31.80	32.00	-13	12,001	-0.11%
2022/02/07	0	0.00	4	31.33	31.60	-4	11,987	-0.03%
2022/01/26	2	31.35	6	31.26	31.35	-4	11,803	-0.03%
2022/01/25	20	31.40	23	31.46	31.60	-3	11,590	-0.03%
2022/01/24	1	31.00	1	31.50	31.45	0	11,204	0.00%
2022/01/21	1	30.95	3	30.93	31.25	-2	10,801	-0.02%
2022/01/20	16	31.27	38	31.22	31.50	-22	10,475	-0.21%
2022/01/19	12	30.62	56.1	31.12	30.95	-44.1	9,896	-0.45%
2022/01/18	11.2	30.00	1	30.00	30.00	10.2	8,844	0.12%
2022/01/17	1	30.20	1	30.20	30.15	0	8,720	0.00%
2022/01/13	1	29.90	1	30.00	30.00	0	8,751	0.00%
2022/01/12	5.1	29.55	7	29.68	29.75	-1.9	8,633	-0.02%
2022/01/11	20	29.15	1	29.25	29.35	19	8,401	0.23%
2022/01/07	1	29.00	1	29.20	29.05	0	8,195	0.00%
2022/01/06	0	0.00	0.1	29.05	28.95	-0.1	8,183	0.00%
2022/01/05	0.1	29.15	0	0.00	29.05	0.1	8,214	0.00%
2022/01/04	1	29.15	0	0.00	29.10	1	8,331	0.01%
2022/01/03	2	29.05	1	29.40	29.00	1	8,450	0.01%
2021/12/24	0	0.00	3	29.13	29.10	-3	8,970	-0.03%
2021/12/23	1	29.00	0	0.00	28.95	1	8,972	0.01%
2021/12/16	0	0.00	13	28.85	29.05	-13	8,842	-0.15%
2021/12/15	1	28.90	0	0.00	29.00	1	8,920	0.01%
2021/12/14	3	28.95	12	29.00	29.00	-9	9,055	-0.10%
2021/12/13	4	29.00	0	0.00	29.00	4	9,093	0.04%
2021/12/10	0	0.00	2	29.23	29.25	-2	9,183	-0.02%
2021/12/09	5	29.08	0	0.00	29.15	5	9,208	0.05%
2021/12/08	6	29.23	0	0.00	29.20	6	9,224	0.07%
2021/12/02	0	0.00	1	29.15	29.15	-1	9,150	-0.01%
2021/11/29	0	0.00	1	29.25	29.30	-1	8,533	-0.01%
2021/11/26	0	0.00	8	29.24	29.15	-8	8,478	-0.09%
2021/11/25	1	29.40	1	29.70	29.65	0	8,556	0.00%
2021/11/22	0	0.00	4	29.30	29.40	-4	8,569	-0.05%
2021/11/19	1	28.80	1	29.20	29.20	0	8,606	0.00%
2021/11/18	5	28.80	0	0.00	28.80	5	8,619	0.06%
2021/11/17	2.2	28.82	0	0.00	28.80	2.2	8,680	0.03%
2021/11/16	1	28.95	0	0.00	29.05	1	8,713	0.01%
2021/11/11	0	0.00	8	28.65	28.65	-8	8,921	-0.09%
2021/11/10	0	0.00	1	28.95	28.95	-1	9,163	-0.01%
2021/11/09	6	28.65	2	28.78	28.85	4	9,297	0.04%
2021/11/08	6	28.63	0	0.00	28.45	6	9,288	0.06%
2021/11/05	1	29.45	0	0.00	29.55	1	9,167	0.01%
2021/11/04	0	0.00	1	29.85	29.80	-1	9,214	-0.01%
2021/11/03	3	29.15	0	0.00	29.30	3	9,028	0.03%
2021/10/29	2	29.15	8.1	29.11	29.20	-6.1	9,619	-0.06%
2021/10/27	0.2	29.25	2	29.28	29.35	-1.8	9,985	-0.02%
2021/10/26	0	0.00	3	29.25	29.30	-3	10,226	-0.03%
2021/10/22	0	0.00	50	29.07	29.25	-50	10,483	-0.48%
2021/10/21	20	29.24	2	29.18	29.10	18	10,481	0.17%
2021/10/20	1	28.85	1	28.80	28.90	0	10,426	0.00%
2021/10/14	9	28.62	1	28.55	28.40	8	12,692	0.06%
2021/10/13	0	0.00	2	28.65	28.70	-2	12,980	-0.02%
2021/10/12	20	28.60	3	28.60	28.70	17	13,135	0.13%
2021/10/08	0	0.00	1	28.40	28.40	-1	13,243	-0.01%
2021/10/07	11	28.27	1	28.30	28.35	10	13,279	0.08%
2021/10/05	1	27.20	1	27.05	27.40	0	13,192	0.00%
2021/10/04	0	0.00	1	27.35	27.15	-1	13,283	-0.01%
2021/10/01	0	0.00	2	27.30	27.45	-2	13,427	-0.01%
2021/09/29	1.2	27.22	0	0.00	27.25	1.2	13,541	0.01%
2021/09/28	0	0.00	1	27.65	27.70	-1	13,644	-0.01%
2021/09/24	10	27.80	0	0.00	27.70	10	14,038	0.07%
2021/09/22	20	27.40	22	27.58	27.40	-2	14,101	-0.01%
2021/09/17	1	27.70	0	0.00	27.70	1	14,159	0.01%
2021/09/16	1	27.80	0	0.00	27.70	1	14,152	0.01%
2021/09/15	0	0.00	7	27.79	27.75	-7	14,166	-0.05%
2021/09/13	1	27.15	0	0.00	27.05	1	14,016	0.01%
2021/09/09	1	27.05	0	0.00	27.10	1	14,211	0.01%
2021/09/06	3	27.65	6	27.68	27.55	-3	14,502	-0.02%
2021/09/03	0	0.00	2	27.60	27.55	-2	14,530	-0.01%
2021/09/02	0	0.00	2	27.63	27.50	-2	14,725	-0.01%
2021/09/01	5	27.60	0	0.00	27.55	5	14,856	0.03%
2021/08/30	0	0.00	1.2	27.53	27.65	-1.2	14,854	-0.01%
2021/08/27	4	27.48	0	0.00	27.50	4	14,902	0.03%
2021/08/26	1	27.30	1	27.25	27.35	0	14,962	0.00%
2021/08/25	1	27.50	1	27.80	27.75	0	15,092	0.00%
2021/08/24	1	27.30	5	27.50	27.60	-4	15,225	-0.03%
2021/08/23	2	26.98	0	27.10	26.95	2	15,310	0.01%
2021/08/20	6	26.90	0	0.00	26.90	6	15,435	0.04%
2021/08/19	0	0.00	6	26.71	26.70	-6	16,216	-0.04%
2021/08/18	0	0.00	1	26.65	27.00	-1	16,212	-0.01%
2021/08/17	21	26.80	1	26.80	26.75	20	16,279	0.12%
2021/08/16	4.1	26.94	2	26.85	26.70	2.1	16,316	0.01%
2021/08/13	5	27.19	0	0.00	27.15	5	16,292	0.03%
2021/08/12	3.6	27.41	0.1	27.60	27.35	3.5	16,283	0.02%
2021/08/11	4	27.25	0	0.00	27.20	4	16,355	0.02%
2021/08/10	3	27.30	1	27.15	27.20	2	16,448	0.01%
2021/08/09	2	27.30	2	27.25	27.30	0	16,610	0.00%
2021/08/06	6	27.51	10	27.50	27.70	-4	16,679	-0.02%
2021/08/05	11	27.24	0	0.00	27.10	11	16,561	0.07%
2021/08/04	2	27.20	1	27.20	27.30	1	16,863	0.01%
2021/08/03	4	27.30	0	27.65	27.40	4	17,018	0.02%
2021/08/02	1	27.50	2	27.50	27.60	-1	17,057	-0.01%
2021/07/30	3	27.87	5	27.75	27.75	-2	16,996	-0.01%
2021/07/28	3	28.00	0	0.00	28.05	3	17,088	0.02%
2021/07/27	6	28.19	1	28.10	28.15	5	17,297	0.03%
2021/07/26	8	28.15	0	0.00	28.10	8	17,603	0.05%
2021/07/23	2	28.20	0	0.00	28.10	2	17,588	0.01%
2021/07/22	8	28.34	3	28.47	28.20	5	17,556	0.03%
2021/07/21	43	28.32	2	28.25	28.05	41	17,414	0.24%
2021/07/20	22	31.27	1	31.40	31.20	21	16,072	0.13%
2021/07/19	5	31.64	5	31.45	31.65	0	15,731	0.00%
2021/07/16	16	31.78	2	31.85	31.75	14	15,823	0.09%
2021/07/15	11	31.97	0	0.00	31.95	11	15,840	0.07%
2021/07/14	0	0.00	1	32.10	32.10	-1	15,771	-0.01%
2021/07/13	5	32.48	6	32.52	32.20	-1	15,830	-0.01%
2021/07/12	6	32.73	5	32.72	32.65	1	15,761	0.01%
2021/07/09	6	32.65	0	0.00	32.70	6	15,802	0.04%
2021/07/08	0	0.00	5	33.05	32.80	-5	16,007	-0.03%
2021/07/07	0	0.00	3	32.73	32.75	-3	16,035	-0.02%
2021/07/06	5	32.70	6.3	32.75	32.70	-1.3	16,221	-0.01%
2021/07/02	6	32.28	7.3	32.23	32.35	-1.3	16,203	-0.01%
2021/06/30	1.3	31.00	7	31.03	31.00	-5.7	16,096	-0.04%
2021/06/29	1	30.75	1	30.75	30.75	0	16,144	0.00%
2021/06/28	0	30.85	0	0.00	30.80	0	16,267	0.00%
2021/06/25	6	30.91	12	30.85	30.80	-6	16,274	-0.04%
2021/06/24	2	30.45	0	0.00	30.40	2	16,354	0.01%
2021/06/23	0	0.00	1	30.55	30.40	-1	16,487	-0.01%
2021/06/21	1	30.30	0	0.00	30.30	1	17,834	0.01%
2021/06/17	0	0.00	6	30.71	30.60	-6	18,405	-0.03%
2021/06/16	2	30.38	0	0.00	30.60	2	19,062	0.01%
2021/06/11	5	30.35	0	0.00	30.15	5	19,612	0.03%
2021/06/10	2	29.98	0	0.00	30.25	2	19,681	0.01%
2021/06/08	1	30.65	0	0.00	30.65	1	19,762	0.01%
2021/06/07	0	0.00	2	30.50	30.55	-2	19,818	-0.01%
2021/06/03	5	31.20	2	31.25	31.25	3	19,870	0.02%
2021/06/02	7	31.23	0	0.00	31.35	7	19,923	0.04%
2021/06/01	1	31.10	4	31.13	31.40	-3	19,887	-0.02%
2021/05/31	14	30.72	8.1	30.75	30.75	6	19,846	0.03%
2021/05/28	0	0.00	3	30.05	30.55	-3	19,835	-0.02%
2021/05/27	0	0.00	9	29.70	29.55	-9	19,905	-0.05%
2021/05/25	10	29.55	1	29.50	29.55	9	19,581	0.05%
2021/05/24	2	29.30	0	0.00	29.30	2	19,634	0.01%
2021/05/21	3	29.10	0.1	29.25	29.10	3	19,682	0.01%
2021/05/19	0	0.00	2	28.98	29.15	-2	19,594	-0.01%
2021/05/18	10	28.61	0	0.00	28.70	10	19,648	0.05%
2021/05/17	3	28.30	61	28.42	27.90	-58	19,605	-0.30%
2021/05/14	1	29.60	0	0.00	29.55	1	19,375	0.01%
2021/05/13	1	29.80	0	0.00	29.70	1	19,318	0.01%
2021/05/12	12.1	29.80	1	29.45	30.00	11.1	19,135	0.06%
2021/05/11	19.1	30.70	4	30.75	30.50	15.1	18,813	0.08%
2021/05/10	4.1	31.21	0	0.00	31.20	4.1	18,683	0.02%
2021/05/07	0.1	31.15	1.2	31.10	31.15	-1.1	19,015	-0.01%
2021/05/06	20	30.70	10	31.10	30.75	10	19,568	0.05%
2021/05/05	2.1	30.84	0	0.00	30.80	2.1	20,029	0.01%
2021/05/04	18.7	30.97	0	0.00	31.15	18.7	19,961	0.09%
2021/05/03	28.1	31.80	5.7	31.81	31.65	22.4	19,780	0.11%
2021/04/29	11	32.50	2	32.50	32.70	9	19,586	0.05%
2021/04/27	5	32.65	7.3	32.60	32.60	-2.3	19,730	-0.01%
2021/04/26	6	32.79	3	32.85	32.80	3	19,659	0.02%
2021/04/23	4	32.41	0	0.00	32.45	4	19,574	0.02%
2021/04/22	17	32.66	4	32.60	32.55	13	19,688	0.07%
2021/04/21	3	33.00	7	33.15	33.00	-4	19,681	-0.02%
2021/04/20	28	33.06	5	33.05	33.10	23	19,604	0.12%
2021/04/19	43	33.06	16	33.09	33.05	27	19,556	0.14%
2021/04/16	0	0.00	0.1	32.95	32.95	-0.1	19,469	0.00%
2021/04/15	7	32.81	1	32.75	32.85	6	19,541	0.03%
2021/04/14	8	32.83	11.9	33.05	33.00	-3.9	19,450	-0.02%
2021/04/13	22	33.37	25.1	33.40	33.15	-3.1	19,250	-0.02%
2021/04/12	28	33.49	53.3	33.51	33.40	-25.3	19,191	-0.13%
2021/04/09	7	33.74	3	33.80	33.70	4	19,040	0.02%
2021/04/08	4	33.53	5	33.58	33.55	-1	18,929	-0.01%
2021/04/07	17	33.54	11	33.46	33.45	6	18,819	0.03%
2021/04/01	10	33.47	1	33.50	33.40	9	18,698	0.05%
2021/03/31	2.2	33.55	6	33.75	33.50	-3.9	18,637	-0.02%
2021/03/30	1	33.85	1	33.55	33.85	0	18,519	0.00%
2021/03/29	18	33.42	2	33.50	33.55	16	18,451	0.09%
2021/03/26	32	33.35	1	33.20	33.45	31	18,397	0.17%
2021/03/25	17.1	33.44	8	33.01	33.20	9.1	18,661	0.05%
2021/03/24	29.9	33.92	17	33.74	33.75	12.9	18,375	0.07%
2021/03/23	10	34.11	9.8	34.17	34.75	0.2	17,678	0.00%
2021/03/22	5	34.16	1	34.35	34.35	4	17,445	0.02%
2021/03/19	0	0.00	2	34.00	33.85	-2	17,615	-0.01%
2021/03/18	0	0.00	9	33.77	33.85	-9	17,268	-0.05%
2021/03/17	10	32.65	3	32.60	32.65	7	16,685	0.04%
2021/03/16	3	32.55	17.1	32.60	32.60	-14.1	16,767	-0.08%
2021/03/15	6	32.83	12	32.70	32.60	-6	16,836	-0.04%
2021/03/11	0	0.00	6	32.20	32.25	-6	16,894	-0.04%
2021/03/10	1	32.30	2	32.18	32.10	-1	16,992	-0.01%
2021/03/09	0	0.00	10	32.00	32.00	-10	17,174	-0.06%
2021/03/08	0	0.00	10	31.70	31.80	-10	17,336	-0.06%
2021/03/05	3	31.45	2	31.28	31.65	1	17,400	0.01%
2021/03/04	1	31.30	0	0.00	31.35	1	17,900	0.01%
2021/03/03	2	31.30	2.1	31.26	31.40	-0.1	17,975	0.00%
2021/03/02	4.2	32.03	0	0.00	31.35	4.2	17,826	0.02%
2021/02/26	8.1	31.56	35	31.77	32.00	-26.9	17,634	-0.15%
2021/02/25	2	31.55	0	0.00	31.70	2	17,263	0.01%
2021/02/24	0.1	32.20	2	32.05	31.90	-1.9	17,199	-0.01%
2021/02/23	0	0.00	7	31.70	31.80	-7	17,047	-0.04%
2021/02/22	0.6	31.25	2	31.25	31.30	-1.4	16,982	-0.01%
2021/02/19	1.3	30.92	0	0.00	31.15	1.3	17,001	0.01%
2021/02/17	0	0.00	1	31.05	31.00	-1	17,080	-0.01%
2021/02/05	7	30.76	0.1	30.90	30.80	6.9	17,294	0.04%
2021/02/04	1	30.80	0	31.05	30.75	1	17,281	0.01%
2021/02/03	20	31.20	1	31.20	31.10	19	17,275	0.11%
2021/02/02	1	31.35	23	31.37	31.15	-22	17,264	-0.13%
2021/02/01	8	30.85	0	0.00	31.10	8	17,212	0.05%
2021/01/29	17	31.46	15	32.07	31.25	2	17,075	0.01%
2021/01/28	32	32.38	2	32.68	32.70	30	16,547	0.18%
2021/01/27	5	32.15	26	32.06	32.35	-21	15,969	-0.13%
2021/01/26	0.1	31.25	0	0.00	30.85	0.1	15,400	0.00%
2021/01/25	1	31.15	17.4	31.14	31.20	-16.4	15,324	-0.11%
2021/01/22	0	0.00	3	30.70	30.70	-3	15,169	-0.02%
2021/01/21	0	0.00	2	30.15	29.90	-2	15,053	-0.01%
2021/01/20	5	30.05	0	0.00	30.00	5	15,065	0.03%
2021/01/19	0	0.00	1.1	30.89	30.75	-1.1	14,868	-0.01%
2021/01/18	1	30.85	0	0.00	30.65	1	14,940	0.01%
2021/01/15	14	31.38	14	31.30	31.00	0	14,884	0.00%
2021/01/14	18	31.47	14	31.21	31.65	4	14,880	0.03%
2021/01/13	8	30.95	1.6	30.96	30.90	6.5	14,588	0.04%
2021/01/12	0	0.00	1	30.70	30.85	-1	14,473	-0.01%
2021/01/11	1.8	30.85	0	0.00	31.00	1.8	14,358	0.01%
2021/01/08	1	30.60	0	0.00	31.00	1	14,310	0.01%
2021/01/07	0	0.00	1	30.55	30.50	-1	14,310	-0.01%
2021/01/06	2	30.53	0	0.00	30.35	2	14,332	0.01%
2021/01/05	2	30.40	2	30.50	30.50	0	14,261	0.00%
2021/01/04	5	30.80	0	0.00	30.80	5	14,338	0.03%
2020/12/31	1	30.85	2	31.05	31.00	-1	14,232	-0.01%
2020/12/30	0	0.00	2	31.03	31.15	-2	14,284	-0.01%
2020/12/29	3	31.15	0	0.00	30.95	3	14,241	0.02%
2020/12/28	0	0.00	8	30.98	31.05	-8	14,242	-0.06%
2020/12/25	12	30.70	0	0.00	30.55	12	14,281	0.08%
2020/12/24	1	30.50	0	0.00	30.65	1	14,304	0.01%
2020/12/23	1	30.00	1	29.95	30.00	0	14,316	0.00%
2020/12/22	8	30.09	11	30.17	30.05	-3	14,312	-0.02%
2020/12/21	3	29.55	17	29.70	30.05	-14	14,500	-0.10%
2020/12/18	0	0.00	2	30.45	30.20	-2	14,448	-0.01%
2020/12/17	12	30.44	1	30.30	30.40	11	14,367	0.08%
2020/12/16	11	30.60	7	30.69	31.05	4	14,155	0.03%
2020/12/15	6	30.16	107	30.10	30.05	-101	14,004	-0.72%	大賣/鉅額交易
2020/12/14	2	31.00	2	30.85	31.05	0	13,637	0.00%
2020/12/11	5	31.48	0	0.00	31.60	5	13,407	0.04%
2020/12/10	6	31.68	0	0.00	31.65	6	13,431	0.04%
2020/12/09	4	32.21	6	32.30	32.15	-2	13,358	-0.01%
2020/12/08	17	31.71	1	32.00	31.80	16	13,298	0.12%
2020/12/07	2	31.45	2	31.53	31.55	0	13,328	0.00%
2020/12/04	0.4	31.15	0	0.00	31.30	0.4	13,346	0.00%
2020/12/03	2	31.20	1	31.25	31.30	1	13,311	0.01%
2020/12/02	4	31.08	5	31.39	31.45	-1	13,065	-0.01%
2020/12/01	8	30.70	9.5	30.80	30.65	-1.5	12,992	-0.01%
2020/11/30	11	30.43	0	0.00	29.85	11	12,941	0.08%
2020/11/27	0	0.00	10	30.80	30.95	-10	12,362	-0.08%
2020/11/25	5	30.05	0	0.00	30.05	5	12,470	0.04%
2020/11/23	2	30.13	1	30.45	30.10	1	12,574	0.01%
2020/11/19	3	29.93	6	30.00	29.95	-3	13,095	-0.02%
2020/11/18	0	0.00	1	30.05	30.15	-1	13,270	-0.01%
2020/11/17	0	0.00	5	30.10	30.30	-5	13,303	-0.04%
2020/11/16	7	30.46	2	30.40	30.40	5	13,666	0.04%
2020/11/13	9	30.29	5	30.12	30.30	4	13,937	0.03%
2020/11/12	0	0.00	7	29.06	29.20	-7	13,711	-0.05%
2020/11/10	1	29.25	0	0.00	29.15	1	13,896	0.01%
2020/11/09	5	29.30	0	0.00	29.50	5	14,204	0.04%
2020/11/06	1	29.35	0	0.00	29.15	1	14,334	0.01%
2020/11/05	1	29.10	2	29.25	29.10	-1	14,507	-0.01%
2020/11/02	2	28.30	0	0.00	28.35	2	14,923	0.01%
2020/10/30	2	28.70	0	0.00	28.50	2	15,195	0.01%
2020/10/29	3	28.78	0	0.00	28.70	3	15,516	0.02%
2020/10/27	1	29.00	0	0.00	29.00	1	15,788	0.01%
2020/10/26	7	29.34	3.2	29.48	29.30	3.8	15,965	0.02%
2020/10/22	1	28.50	0	0.00	28.75	1	16,121	0.01%
2020/10/19	107	29.05	0	0.00	28.80	107	17,134	0.62%	大買/鉅額交易
2020/10/16	4	29.04	1	28.85	28.80	3	17,377	0.02%
2020/10/15	14	29.42	0	0.00	29.10	14	17,940	0.08%
2020/10/12	9	28.90	0	0.00	28.85	9	19,999	0.05%
2020/10/07	1	29.60	0	0.00	29.35	1	20,337	0.00%
2020/10/06	1	29.75	1	29.75	29.75	0	20,617	0.00%
2020/10/05	2	30.15	2	29.55	29.55	0	20,907	0.00%
2020/09/30	2	29.85	1	29.80	29.80	1	21,182	0.00%
2020/09/29	2	29.30	1	29.70	29.40	1	21,694	0.00%
2020/09/28	3	29.45	4	29.65	29.70	-1	22,677	0.00%
2020/09/25	1	28.90	2	29.35	29.15	-1	23,163	0.00%
2020/09/24	6	29.07	0	0.00	28.85	6	23,278	0.03%
2020/09/23	0	0.00	4	30.10	29.95	-4	23,293	-0.02%
2020/09/22	3	29.10	1	29.00	29.10	2	23,223	0.01%
2020/09/18	1	29.65	0	0.00	29.85	1	23,772	0.00%
2020/09/17	3	29.70	1	29.90	29.65	2	24,067	0.01%
2020/09/16	5	30.33	3	30.35	30.10	2	24,572	0.01%
2020/09/15	4	29.80	0	0.00	29.75	4	24,802	0.02%
2020/09/14	3	29.80	2	30.05	30.10	1	25,480	0.00%
2020/09/11	5	29.70	0	0.00	29.90	5	26,124	0.02%
2020/09/10	15	30.15	0	0.00	29.80	15	26,381	0.06%
2020/09/09	1	30.10	0	0.00	30.45	1	26,211	0.00%
2020/09/08	1	31.05	0	0.00	30.70	1	26,220	0.00%
2020/09/07	0	0.00	21	31.44	31.30	-21	26,257	-0.08%
2020/09/04	2	31.53	0	0.00	31.75	2	26,490	0.01%
2020/09/03	3	31.82	1	31.90	31.70	2	26,531	0.01%
2020/09/02	2	32.03	0	0.00	32.25	2	26,768	0.01%
2020/09/01	0	0.00	50	32.32	32.35	-50	26,957	-0.19%
2020/08/31	2	32.40	1	33.10	31.90	1	26,976	0.00%
2020/08/28	1	32.70	0	0.00	32.60	1	26,817	0.00%
2020/08/27	5	33.40	3	33.32	33.15	2	26,914	0.01%
2020/08/26	4	33.55	0	0.00	33.60	4	26,905	0.01%
2020/08/25	6	33.80	49	33.90	34.00	-43	26,848	-0.16%
2020/08/24	0	0.00	56	32.69	32.60	-56	26,739	-0.21%
2020/08/21	3	31.30	1	31.35	31.30	2	26,576	0.01%
2020/08/20	8	30.91	1	30.35	30.90	7	26,599	0.03%
2020/08/19	28	32.96	47	33.06	32.40	-19	26,146	-0.07%
2020/08/18	24	34.27	0	0.00	33.90	24	25,677	0.09%
2020/08/17	10	34.50	2	34.55	34.50	8	25,642	0.03%
2020/08/14	1	35.05	0	0.00	34.75	1	25,563	0.00%
2020/08/13	21	35.23	13	35.47	34.85	8	25,531	0.03%
2020/08/12	5	34.65	5	34.41	34.70	0	25,390	0.00%
2020/08/11	5	34.20	0	0.00	34.00	5	25,355	0.02%
2020/08/10	0	0.00	2	34.40	34.50	-2	25,399	-0.01%
2020/08/06	0	0.00	1	34.75	34.95	-1	25,295	0.00%
2020/08/05	13	35.12	0	0.00	34.90	13	25,235	0.05%
2020/08/04	2	34.20	8	34.89	35.00	-6	24,978	-0.02%
2020/08/03	5	33.95	0	0.00	33.85	5	24,798	0.02%
2020/07/31	0	0.00	1	34.30	34.50	-1	24,671	0.00%
2020/07/30	0	0.00	1	34.65	34.60	-1	24,446	0.00%
2020/07/29	1	33.70	1	33.80	33.80	0	24,306	0.00%
2020/07/28	1	33.60	20	33.63	33.25	-19	24,304	-0.08%
2020/07/27	0	0.00	20	33.35	33.25	-20	24,479	-0.08%
2020/07/24	69	34.53	1	34.00	34.10	68	24,440	0.28%
2020/07/23	58	35.80	24	35.65	35.60	34	23,976	0.14%
2020/07/21	42	34.01	17	34.15	33.90	25	23,295	0.11%
2020/07/20	73	33.05	18.5	32.63	32.95	54.5	22,719	0.24%
2020/07/17	9	35.79	12	35.81	35.80	-3	21,717	-0.01%
2020/07/16	14	35.84	15	35.81	36.00	-1	21,458	0.00%
2020/07/15	10	34.20	2	34.38	34.05	8	20,700	0.04%
2020/07/14	0	0.00	5	34.40	34.10	-5	20,543	-0.02%
2020/07/13	3	33.83	13	33.95	34.20	-10	20,361	-0.05%
2020/07/10	1	32.70	16	32.61	32.55	-15	20,175	-0.07%
2020/07/09	22.3	33.84	5	33.59	33.40	17.3	20,251	0.09%
2020/07/08	10	33.42	11	33.41	33.45	-1	19,957	-0.01%
2020/07/07	51	35.56	3	35.07	34.50	48	19,252	0.25%
2020/07/06	24	38.32	6	37.74	38.65	18	18,297	0.10%
2020/07/03	10	36.80	12	37.17	37.20	-2	17,841	-0.01%
2020/07/02	8	37.21	9	37.19	37.15	-1	17,796	-0.01%
2020/07/01	6	37.05	7	36.59	36.80	-1	17,701	-0.01%
2020/06/30	3	35.82	3.1	35.99	35.80	-0.1	17,522	0.00%
2020/06/29	0	0.00	7.3	35.34	35.65	-7.3	17,474	-0.04%
2020/06/24	11	35.77	4	35.86	35.65	7	17,243	0.04%
2020/06/23	6	35.57	25.2	35.63	36.00	-19.2	17,191	-0.11%
2020/06/22	7	34.85	11	34.95	34.80	-4	17,223	-0.02%
2020/06/19	9	34.53	15.2	34.93	34.65	-6.2	16,876	-0.04%
2020/06/18	2	33.65	19	33.61	34.00	-17	16,268	-0.10%
2020/06/17	1	32.00	28	32.07	32.25	-27	15,614	-0.17%
2020/06/15	2	31.13	12	31.23	31.10	-10	15,850	-0.06%
2020/06/12	1	30.10	5	30.37	30.70	-4	15,963	-0.03%
2020/06/11	7	30.91	0	0.00	30.65	7	16,131	0.04%
2020/06/09	3	31.17	13	31.20	31.15	-10	16,115	-0.06%
2020/06/08	2	30.08	15.4	30.34	30.45	-13.4	16,095	-0.08%
2020/06/05	3	29.80	0	0.00	29.80	3	15,920	0.02%
2020/06/04	0	0.00	25	29.80	29.85	-25	15,885	-0.16%
2020/06/03	0	0.00	2	29.63	29.55	-2	15,994	-0.01%
2020/06/02	17	29.06	9	29.17	29.15	8	15,975	0.05%
2020/06/01	0	0.00	9.3	28.90	29.00	-9.3	15,911	-0.06%
2020/05/28	3	28.73	0	0.00	28.50	3	15,593	0.02%
2020/05/26	1	28.15	0	0.00	28.20	1	15,660	0.01%
2020/05/25	1.5	28.20	0	0.00	28.20	1.5	15,661	0.01%
2020/05/21	0	0.00	3	28.30	28.35	-3	15,516	-0.02%
2020/05/20	3	28.40	1	28.35	28.15	2	15,471	0.01%
2020/05/19	0	0.00	5	28.21	28.30	-5	15,304	-0.03%
2020/05/18	4	27.55	2	27.70	27.55	2	15,109	0.01%
2020/05/15	14	28.16	19	28.12	28.10	-5	14,963	-0.03%
2020/05/14	1	27.95	1	27.90	27.95	0	14,826	0.00%
2020/05/13	10	27.45	0	0.00	27.55	10	14,627	0.07%
2020/05/12	1	27.50	0	0.00	27.50	1	14,527	0.01%
2020/05/11	0	0.00	1	27.90	27.80	-1	14,438	-0.01%
2020/05/08	3	27.47	0.1	27.45	27.45	2.9	14,348	0.02%
2020/05/05	10	27.95	15	27.87	27.75	-5	14,084	-0.04%
2020/05/04	6	27.45	11	27.87	27.85	-5	14,076	-0.04%
2020/04/30	3	28.17	1	28.30	28.25	2	14,023	0.01%
2020/04/29	1	27.20	2	27.58	27.70	-1	13,812	-0.01%
2020/04/28	13	26.79	2	26.60	26.90	11	13,693	0.08%
2020/04/27	0	0.00	2	26.50	26.50	-2	14,075	-0.01%
2020/04/24	1	26.00	9	26.00	26.00	-8	14,009	-0.06%
2020/04/23	0	0.00	0.2	25.95	26.00	-0.2	14,093	0.00%
2020/04/22	0	0.00	12	25.18	25.55	-12	14,082	-0.09%
2020/04/21	1	25.55	0	0.00	25.30	1	14,140	0.01%
2020/04/20	2	26.05	0	0.00	26.00	2	14,000	0.01%
2020/04/17	1	26.70	3	26.12	26.05	-2	13,943	-0.01%
2020/04/16	1	25.95	0	0.00	26.20	1	13,857	0.01%
2020/04/15	1	26.55	0	0.00	26.50	1	13,799	0.01%
2020/04/14	0	0.00	11	26.73	26.70	-11	13,667	-0.08%
2020/04/13	0	0.00	1	25.40	25.65	-1	13,389	-0.01%
2020/04/10	0	0.00	1	25.15	25.25	-1	13,364	-0.01%
2020/04/09	2	25.40	0	0.00	25.05	2	13,461	0.01%
2020/04/08	3	25.10	3	25.10	25.10	0	13,400	0.00%
2020/04/07	11	25.36	0	0.00	25.20	11	13,319	0.08%
2020/04/06	4	25.01	3	25.18	25.15	1	13,189	0.01%
2020/04/01	1	24.40	1	24.50	24.40	0	12,942	0.00%
2020/03/27	2	24.08	4.9	24.18	23.75	-2.9	12,401	-0.02%
2020/03/26	15	23.95	21	23.93	24.00	-6	12,097	-0.05%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/24	0	0.00	3	21.10	21.10	-3	11,524	-0.03%
2020/03/19	4	18.98	5	19.30	18.65	-1	11,212	-0.01%
2020/03/17	5	20.82	0	0.00	20.80	5	10,800	0.05%
2020/03/16	8	22.25	6	22.73	22.15	2	10,897	0.02%
2020/03/13	3	22.03	23	22.29	23.00	-20	10,808	-0.19%
2020/03/12	10	23.35	0	0.00	23.65	10	10,546	0.09%
2020/03/11	2	25.03	0	0.00	24.70	2	10,399	0.02%
2020/03/10	1	24.95	0	0.00	25.05	1	10,345	0.01%
2020/03/09	0	0.00	4	25.50	25.30	-4	10,423	-0.04%
2020/03/06	3	26.30	2	26.28	26.25	1	10,701	0.01%
2020/03/04	0	0.00	7	27.24	27.20	-7	10,769	-0.06%
2020/02/27	1	27.25	0	0.00	27.05	1	10,841	0.01%
2020/02/26	0	0.00	3	27.03	27.10	-3	10,759	-0.03%
2020/02/25	1	27.30	0	0.00	27.25	1	10,791	0.01%
2020/02/19	0	0.00	1	28.25	28.10	-1	11,376	-0.01%
2020/02/17	3	27.75	0	0.00	27.60	3	12,063	0.02%
2020/02/14	1	28.30	0	0.00	28.30	1	12,350	0.01%
2020/02/13	1	28.30	1	28.25	28.30	0	12,462	0.00%
2020/02/12	1	28.00	20	28.20	28.25	-19	12,603	-0.15%
2020/02/07	0	0.00	4	28.10	28.25	-4	13,396	-0.03%
2020/02/06	1	28.10	3	28.15	28.25	-2	13,598	-0.01%
2020/02/05	3	27.75	0	0.00	27.80	3	13,831	0.02%
2020/02/03	11	26.85	10	26.90	27.00	1	14,180	0.01%
2020/01/31	4	27.25	2	27.10	27.25	2	14,150	0.01%
2020/01/30	1	27.30	2	27.30	27.20	-1	14,227	-0.01%
2020/01/20	0	0.00	1	29.45	29.40	-1	13,968	-0.01%
2020/01/17	0	0.00	2	29.35	29.30	-2	14,035	-0.01%
2020/01/15	1	29.05	1	29.20	28.90	0	14,243	0.00%
2020/01/14	1	28.55	20	28.70	28.85	-19	14,230	-0.13%
2020/01/13	1	28.70	0	0.00	28.75	1	14,328	0.01%
2020/01/10	1	28.70	10.9	28.56	28.75	-9.9	14,387	-0.07%
2020/01/09	0	0.00	1	28.60	28.70	-1	14,426	-0.01%
2020/01/07	1	28.35	1	28.25	28.50	0	14,568	0.00%
2020/01/06	1	28.05	0	0.00	28.00	1	14,593	0.01%
2020/01/03	2	28.23	0	0.00	28.30	2	14,687	0.01%
2020/01/02	7	28.47	10	28.65	28.40	-3	14,707	-0.02%
2019/12/31	3	28.32	0	0.00	28.35	3	14,712	0.02%
2019/12/25	1	29.35	1.3	29.05	29.10	-0.3	15,064	0.00%
2019/12/24	0	0.00	1	28.70	28.70	-1	15,224	-0.01%
2019/12/19	0	0.00	1	29.75	29.75	-1	15,800	-0.01%
2019/12/18	0	0.00	2	29.80	29.85	-2	16,361	-0.01%
2019/12/17	0	0.00	5	29.60	29.80	-5	16,488	-0.03%
2019/12/16	3	29.70	0	0.00	29.30	3	16,446	0.02%
2019/12/13	0	0.00	12	29.83	29.85	-12	16,464	-0.07%
2019/12/11	3	29.45	0	0.00	29.50	3	16,473	0.02%
2019/12/09	0	0.00	1	29.20	29.20	-1	16,067	-0.01%
2019/12/06	0	0.00	7	29.15	29.20	-7	16,193	-0.04%
2019/12/05	3	28.90	0	0.00	29.00	3	16,010	0.02%
2019/12/04	12	28.94	27	28.98	29.00	-15	16,134	-0.09%
2019/12/03	1	29.05	0	0.00	28.90	1	16,043	0.01%
2019/12/02	2	27.60	0	0.00	27.80	2	15,582	0.01%
2019/11/29	5	27.72	1	27.70	27.70	4	15,501	0.03%
2019/11/28	0	0.00	1	28.65	28.55	-1	15,398	-0.01%
2019/11/27	0	0.00	3.2	28.57	29.00	-3.2	15,720	-0.02%
2019/11/26	0	0.00	1	28.85	28.90	-1	15,593	-0.01%
2019/11/25	2	28.85	1.5	28.92	28.95	0.5	15,329	0.00%
2019/11/22	0	0.00	1	29.10	29.20	-1	15,395	-0.01%
2019/11/21	5	28.90	1	29.30	29.10	4	15,428	0.03%
2019/11/20	0	0.00	3	29.43	29.40	-3	15,357	-0.02%
2019/11/19	0	0.00	1	29.10	29.25	-1	15,375	-0.01%
2019/11/15	2	28.90	12	28.98	28.65	-10	15,348	-0.07%
2019/11/14	2	28.40	2	28.40	28.45	0	14,816	0.00%
2019/11/13	1	28.45	6	28.28	28.15	-5	14,716	-0.03%
2019/11/12	2	27.75	0	0.00	27.80	2	14,432	0.01%
2019/11/11	1	28.20	0	0.00	27.90	1	14,370	0.01%
2019/11/08	2	28.33	2	28.33	28.35	0	14,454	0.00%
2019/11/07	0	0.00	6	27.52	27.40	-6	14,066	-0.04%
2019/11/06	2	27.15	3.1	27.26	27.25	-1.1	13,955	-0.01%
2019/11/05	3	27.70	3	27.75	27.85	0	13,638	0.00%
2019/11/04	3	28.28	7	28.37	28.40	-4	13,530	-0.03%
2019/11/01	2	28.00	4	27.98	28.00	-2	13,342	-0.01%
2019/10/31	1	27.65	2	27.97	27.95	-1	13,405	-0.01%
2019/10/30	6	27.15	4	27.46	27.45	2	13,076	0.02%
2019/10/29	0	0.00	1	27.40	27.40	-1	13,054	-0.01%
2019/10/28	1	27.70	6	27.90	27.80	-5	12,961	-0.04%
2019/10/25	4	27.35	1	27.30	27.50	3	12,842	0.02%
2019/10/24	0.7	27.20	6.2	27.49	27.35	-5.5	12,854	-0.04%
2019/10/23	0	0.00	3.5	27.06	27.20	-3.5	12,839	-0.03%
2019/10/22	0	0.00	7	26.81	26.85	-7	12,684	-0.06%
2019/10/21	0	0.00	2	26.50	26.70	-2	12,887	-0.02%
2019/10/17	0	0.00	8.1	26.44	26.50	-8.1	13,667	-0.06%
2019/10/16	0	0.00	1	26.30	26.50	-1	13,844	-0.01%
2019/10/14	5.5	26.31	4.1	26.26	26.30	1.4	13,859	0.01%
2019/10/09	20	26.25	1	26.30	26.10	19	13,797	0.14%
2019/10/07	2.9	26.15	0	0.00	26.20	2.9	13,745	0.02%
2019/10/04	0	0.00	3	26.25	26.15	-3	13,782	-0.02%
2019/10/03	0	0.00	20	25.81	25.90	-20	13,608	-0.15%
2019/10/02	19	25.55	0	0.00	25.50	19	13,621	0.14%
2019/10/01	0	0.00	16.5	25.67	25.70	-16.5	13,533	-0.12%
2019/09/27	2	25.05	0	0.00	25.05	2	13,417	0.01%
2019/09/26	0	0.00	1	26.00	26.00	-1	13,272	-0.01%
2019/09/25	0	0.00	7	26.17	26.20	-7	13,181	-0.05%
2019/09/24	4	26.41	7	26.18	26.10	-3	13,081	-0.02%
2019/09/23	1	25.95	17.1	26.03	26.00	-16.1	12,571	-0.13%
2019/09/20	0	0.00	11	25.27	25.20	-11	12,048	-0.09%
2019/09/19	1	25.30	4	25.20	25.15	-3	11,799	-0.03%
2019/09/18	0	0.00	1	25.05	25.15	-1	11,715	-0.01%
2019/09/17	1	24.90	0	0.00	24.90	1	11,552	0.01%
2019/09/16	0	0.00	6	24.19	24.50	-6	11,464	-0.05%
2019/09/12	1	24.80	1	24.60	24.60	0	11,424	0.00%
2019/09/11	1	25.10	1	24.95	24.95	0	11,491	0.00%
2019/09/10	1	25.05	2	25.08	25.10	-1	11,467	-0.01%
2019/09/09	0	0.00	2.1	24.90	25.00	-2.1	11,287	-0.02%
2019/09/06	5	25.11	3	24.97	25.00	2	11,269	0.02%
2019/09/05	3	24.88	3	24.78	24.85	0	11,122	0.00%
2019/09/04	1	24.80	3	24.85	24.85	-2	11,087	-0.02%
2019/09/03	2	24.80	1	24.90	24.75	1	11,124	0.01%
2019/09/02	2	25.05	0	0.00	24.80	2	11,532	0.02%
2019/08/30	2	24.63	4	24.79	24.90	-2	11,450	-0.02%
2019/08/29	2	24.30	1	24.30	24.30	1	11,176	0.01%
2019/08/27	3	24.52	0	0.00	24.40	3	11,426	0.03%
2019/08/26	2	23.95	2	23.98	24.30	0	12,069	0.00%
2019/08/23	0	0.00	1	24.40	24.50	-1	11,948	-0.01%
2019/08/22	0	0.00	3	24.55	24.55	-3	11,966	-0.03%
2019/08/21	1	24.20	7.1	24.29	24.35	-6.1	12,028	-0.05%
2019/08/20	1	23.90	2	24.25	24.25	-1	11,908	-0.01%
2019/08/19	0	0.00	2	23.75	23.70	-2	11,779	-0.02%
2019/08/16	1	23.25	0	0.00	23.60	1	11,818	0.01%
2019/08/14	0	0.00	0.1	23.55	23.55	-0.1	11,736	0.00%
2019/08/13	1	23.30	21	23.39	23.35	-20	11,695	-0.17%
2019/08/12	5	22.50	0	0.00	22.50	5	11,628	0.04%
2019/08/07	0	0.00	2	22.40	22.30	-2	11,897	-0.02%
2019/08/06	1	21.85	0	0.00	22.30	1	12,198	0.01%
2019/08/05	0	0.00	1	22.50	22.45	-1	12,441	-0.01%
2019/08/02	23	22.70	0	0.00	22.80	23	12,476	0.18%
2019/08/01	2	23.15	0	0.00	23.25	2	12,473	0.02%
2019/07/29	5	23.15	0.4	23.45	23.45	4.6	12,455	0.04%
2019/07/26	1	23.45	0	0.00	23.40	1	12,371	0.01%
2019/07/25	0.4	23.85	0	0.00	23.85	0.4	12,380	0.00%
2019/07/24	3	24.38	0	0.00	24.15	3	12,430	0.02%
2019/07/23	1	24.10	4	24.00	24.40	-3	12,412	-0.02%
2019/07/22	5	23.85	1	23.80	23.70	4	12,132	0.03%
2019/07/19	0	0.00	12	25.31	25.30	-12	11,735	-0.10%
2019/07/18	0.2	25.00	7	25.00	25.10	-6.9	11,203	-0.06%
2019/07/17	0	0.00	36	25.10	25.00	-36	11,151	-0.32%
2019/07/16	0	0.00	3	25.07	25.15	-3	11,174	-0.03%
2019/07/12	5	25.07	0	0.00	25.05	5	11,573	0.04%
2019/07/10	50	24.60	0	0.00	24.75	50	12,204	0.41%
2019/07/04	0	0.00	1	24.30	24.30	-1	12,992	-0.01%
2019/06/28	5	24.15	0	0.00	24.20	5	14,718	0.03%
2019/06/27	4	24.20	1.3	24.19	24.30	2.7	14,990	0.02%
2019/06/25	0	0.00	9	23.97	23.90	-9	15,637	-0.06%
2019/06/21	0	0.00	1	24.00	23.95	-1	18,037	-0.01%
2019/06/20	3	24.00	0	0.00	23.95	3	18,336	0.02%
2019/06/19	3	23.83	10	24.00	24.05	-7	18,417	-0.04%
2019/06/12	10	23.85	10	23.90	23.90	0	18,891	0.00%
2019/06/10	1	24.00	17	24.05	24.10	-16	18,880	-0.08%
2019/06/05	1	22.70	0	0.00	22.95	1	18,424	0.01%
2019/06/03	2	22.00	18	22.04	22.15	-16	18,382	-0.09%
2019/05/31	10	22.20	1	22.50	22.50	9	18,145	0.05%
2019/05/30	0	0.00	1	23.55	23.40	-1	17,344	-0.01%
2019/05/20	0	0.00	20	22.75	22.65	-20	16,949	-0.12%
2019/05/17	1	22.60	41	22.70	22.55	-40	16,891	-0.24%
2019/05/16	2	23.00	1	23.10	23.00	1	16,731	0.01%
2019/05/14	2	22.20	2	23.20	23.20	0	16,539	0.00%
2019/05/13	16	23.44	1	23.15	23.05	15	16,265	0.09%
2019/05/10	1	24.40	0.1	24.55	24.55	0.9	15,941	0.01%
2019/05/09	11	24.89	2	24.58	24.55	9	15,889	0.06%
2019/05/08	3	25.30	21.2	25.11	25.45	-18.2	15,766	-0.12%
2019/05/06	15	25.07	0	0.00	24.90	15	16,503	0.09%
2019/05/02	1	25.50	1	25.55	25.55	0	16,404	0.00%
2019/04/30	2	25.50	3	25.45	25.60	-1	16,271	-0.01%
2019/04/29	1	24.70	24	24.76	24.95	-23	16,103	-0.14%
2019/04/24	0	0.00	5	25.20	25.25	-5	16,042	-0.03%
2019/04/23	2	24.75	2	24.78	25.25	0	16,059	0.00%
2019/04/22	1	25.05	7.2	25.13	25.15	-6.2	15,843	-0.04%
2019/04/19	1	25.25	2	25.55	25.35	-1	15,637	-0.01%
2019/04/18	0	0.00	3	26.00	25.70	-3	15,442	-0.02%
2019/04/17	4	26.15	9.2	25.87	25.75	-5.2	15,131	-0.03%
2019/04/16	3	25.80	7	25.88	26.00	-4	14,747	-0.03%
2019/04/15	1	25.45	8	25.40	25.45	-7	14,327	-0.05%
2019/04/12	3	25.23	2	25.30	25.20	1	14,136	0.01%
2019/04/11	5	25.24	4	25.21	25.25	1	13,960	0.01%
2019/04/10	1	25.05	19	25.08	25.15	-18	13,627	-0.13%
2019/04/09	0	0.00	4	24.80	24.90	-4	13,305	-0.03%
2019/04/08	1	25.05	9	25.11	25.10	-8	12,986	-0.06%
2019/04/03	1	24.60	68	24.59	24.60	-67	12,377	-0.54%
2019/04/02	0	0.00	8.1	24.11	24.15	-8.1	11,849	-0.07%
2019/04/01	14	23.83	3	23.95	23.95	11	11,455	0.10%
2019/03/29	0	0.00	7	23.79	23.70	-7	11,079	-0.06%
2019/03/28	4	23.73	12.1	23.75	23.75	-8.1	10,799	-0.08%
2019/03/27	25	23.77	16	23.91	23.75	9	10,385	0.09%
2019/03/26	1	23.00	9.1	22.95	22.95	-8.1	8,924	-0.09%
2019/03/25	10	22.12	1	22.30	22.25	9	7,985	0.11%
2019/03/22	4	21.70	13	21.65	21.75	-9	7,552	-0.12%
2019/03/21	3	21.55	15.6	21.53	21.50	-12.6	7,375	-0.17%
2019/03/20	11	21.30	1	21.40	21.45	10	7,320	0.14%
2019/03/18	0	0.00	5	21.10	21.10	-5	7,127	-0.07%
2019/03/15	0	0.00	2	21.00	20.70	-2	7,122	-0.03%
2019/03/14	5	21.25	3	21.32	21.20	2	6,784	0.03%
2019/03/13	0	0.00	2.1	20.95	21.00	-2.1	6,751	-0.03%
2019/03/12	0	0.00	2	20.80	20.95	-2	6,778	-0.03%
2019/03/11	2	20.75	0	0.00	20.65	2	6,805	0.03%
2019/03/07	1	21.00	0	0.00	21.00	1	6,980	0.01%
2019/03/06	0	0.00	1	21.20	21.20	-1	6,975	-0.01%
2019/03/04	1	21.30	2	21.25	21.25	-1	7,118	-0.01%
2019/02/26	1	21.30	0	0.00	21.30	1	6,949	0.01%
2019/02/22	0.1	21.30	0	0.00	21.30	0.1	6,911	0.00%
2019/02/21	1	21.25	0	0.00	21.15	1	6,981	0.01%
2019/02/20	2	21.10	1.1	21.16	21.20	0.9	7,015	0.01%
2019/02/19	0	0.00	2	21.20	21.15	-2	7,018	-0.03%
2019/02/18	4	21.10	0	0.00	21.10	4	7,180	0.06%
2019/02/14	0	0.00	2	21.10	21.00	-2	7,261	-0.03%
2019/01/30	4	21.06	0	0.00	21.10	4	7,106	0.06%
2019/01/28	1	21.50	4	21.26	21.30	-3	7,115	-0.04%
2019/01/25	0	0.00	11	21.12	21.30	-11	7,064	-0.16%
2019/01/24	0	0.00	2	20.10	20.50	-2	6,412	-0.03%
2019/01/18	2	19.90	0	0.00	20.10	2	6,609	0.03%
2019/01/16	23	19.77	1	19.70	19.75	22	6,767	0.33%
2019/01/15	4	19.64	4	19.64	19.70	0	6,793	0.00%
2019/01/14	0	0.00	2	19.35	19.40	-2	6,741	-0.03%
2019/01/11	2	19.35	0	0.00	19.35	2	6,793	0.03%
2019/01/09	0	0.00	1	19.35	19.40	-1	6,802	-0.01%
2019/01/07	0	0.00	1	19.05	19.15	-1	6,925	-0.01%
2018/12/28	1	19.00	0	0.00	19.10	1	7,901	0.01%
2018/12/25	3	18.75	0	0.00	18.75	3	8,407	0.04%
2018/12/24	0	0.00	3	19.15	19.25	-3	8,467	-0.04%
2018/12/22	0	0.00	1	18.65	18.70	-1	8,431	-0.01%
2018/12/21	5	18.69	0	0.00	18.60	5	8,569	0.06%
2018/12/19	2	18.90	0	0.00	18.80	2	8,549	0.02%
2018/12/18	1	18.75	2	18.80	18.75	-1	8,614	-0.01%
2018/12/17	2	19.05	0	0.00	19.10	2	8,654	0.02%
2018/12/13	0	0.00	1	19.10	19.25	-1	8,785	-0.01%
2018/12/12	2	18.80	0	0.00	19.10	2	9,116	0.02%
2018/12/07	0	0.00	5	19.05	19.10	-5	9,415	-0.05%
2018/12/06	5	19.20	0	0.00	19.00	5	9,480	0.05%
2018/12/05	5	19.70	0	0.00	19.70	5	9,434	0.05%
2018/12/04	4	20.10	2	20.10	20.15	2	9,642	0.02%
2018/12/03	1	20.15	6	20.11	20.10	-5	9,660	-0.05%
2018/11/29	0	0.00	1	19.55	19.55	-1	9,462	-0.01%
2018/11/27	0	0.00	3	19.37	19.45	-3	9,359	-0.03%
2018/11/26	2	18.80	1	19.05	18.95	1	9,379	0.01%
2018/11/22	20	18.95	0	0.00	18.95	20	9,425	0.21%
2018/11/21	41	18.86	26	18.81	18.80	15	9,487	0.16%
2018/11/20	1	19.20	0	0.00	19.15	1	9,480	0.01%
2018/11/19	0	0.00	1	19.45	19.70	-1	9,441	-0.01%
2018/11/16	0	0.00	11	19.34	19.35	-11	9,402	-0.12%
2018/11/15	5	18.85	1.3	19.06	19.30	3.7	9,380	0.04%
2018/11/13	0	0.00	3	18.58	18.90	-3	9,247	-0.03%
2018/11/12	10	18.80	3	19.00	19.05	7	9,272	0.08%
2018/11/08	1	18.75	0	0.00	18.70	1	9,305	0.01%
2018/11/07	5	18.65	2	18.65	18.85	3	9,384	0.03%
2018/11/05	0	0.00	1	18.55	18.65	-1	9,450	-0.01%
2018/11/02	28	18.56	0	0.00	18.55	28	9,374	0.30%
2018/11/01	14	18.76	1	18.90	19.00	13	9,231	0.14%
2018/10/31	2	18.70	1	18.60	18.90	1	9,220	0.01%
2018/10/29	0	0.00	1	18.25	18.05	-1	9,168	-0.01%
2018/10/25	2	17.40	0	0.00	17.80	2	9,478	0.02%
2018/10/24	2	17.80	0	0.00	17.85	2	9,787	0.02%
2018/10/23	1	17.40	0	0.00	17.60	1	9,879	0.01%
2018/10/17	5	17.72	0	0.00	17.55	5	10,214	0.05%
2018/10/16	2	17.70	0	0.00	17.50	2	10,373	0.02%
2018/10/11	10	17.17	0	0.00	17.00	10	10,687	0.09%
2018/10/08	2	18.23	0	0.00	18.25	2	10,918	0.02%
2018/10/05	8	18.56	3	18.97	18.65	5	10,818	0.05%
2018/10/04	1	19.55	0	0.00	19.50	1	10,568	0.01%
2018/10/02	12	19.88	0	0.00	19.85	12	10,591	0.11%
2018/09/26	2	19.90	0	0.00	19.85	2	11,740	0.02%
2018/09/21	2	19.75	0	0.00	19.85	2	11,892	0.02%
2018/09/20	1	19.80	0	19.80	19.70	1	11,897	0.01%
2018/09/18	3	19.68	1	19.80	19.55	2	12,009	0.02%
2018/09/17	1	20.15	0	0.00	20.10	1	11,833	0.01%
2018/09/10	8	21.00	1	20.20	20.20	7	11,925	0.06%
2018/09/07	1	21.25	0	0.00	21.20	1	11,970	0.01%
2018/09/06	0	0.00	1	21.35	21.35	-1	11,988	-0.01%
2018/09/04	4	21.60	0	0.00	21.60	4	12,217	0.03%
2018/08/31	1	21.50	0	0.00	21.75	1	12,387	0.01%
2018/08/27	2	21.30	0	0.00	21.35	2	12,847	0.02%
2018/08/23	3	21.42	4	21.40	21.45	-1	13,335	-0.01%
2018/08/21	0	0.00	5	21.40	21.40	-5	13,769	-0.04%
2018/08/20	1	21.25	0	0.00	21.20	1	13,840	0.01%
2018/08/16	2	21.45	0	0.00	21.35	2	13,968	0.01%
2018/08/15	4	21.60	0	0.00	21.55	4	14,117	0.03%
2018/08/14	1	21.65	1	21.65	21.65	0	14,316	0.00%
2018/08/13	4	22.15	20	22.00	21.85	-16	14,557	-0.11%
2018/08/10	0	0.00	1.9	22.35	22.40	-1.9	14,547	-0.01%
2018/08/09	3	22.33	0	0.00	22.35	3	14,676	0.02%
2018/08/07	1	22.40	0	0.00	22.40	1	15,364	0.01%
2018/08/06	1	22.40	0	0.00	22.45	1	15,582	0.01%
2018/08/03	3	22.22	0	22.45	22.30	3	15,806	0.02%
2018/08/02	2	22.20	1	22.20	22.10	1	16,078	0.01%
2018/08/01	11	22.29	0	0.00	22.35	11	16,048	0.07%
2018/07/31	8	23.64	14	23.61	23.65	-6	15,791	-0.04%
2018/07/30	6	23.40	1	23.40	23.40	5	15,655	0.03%
2018/07/27	0	0.00	3	23.35	23.35	-3	15,678	-0.02%
2018/07/26	2	23.03	1	23.10	23.15	1	15,728	0.01%
2018/07/25	6	23.09	2	23.10	23.05	4	15,648	0.03%
2018/07/24	3	23.07	2	23.00	23.20	1	15,722	0.01%
2018/07/23	0	0.00	3	23.05	22.90	-3	15,822	-0.02%
2018/07/20	22	23.60	1	23.45	23.25	21	15,862	0.13%
2018/07/19	2	23.70	2	23.55	23.55	0	16,044	0.00%
2018/07/18	5	23.72	0	0.00	23.70	5	15,892	0.03%
2018/07/17	3	23.85	28	23.27	23.80	-25	15,644	-0.16%
2018/07/16	5	22.75	0	0.00	22.70	5	15,094	0.03%
2018/07/13	3	22.35	0	0.00	22.35	3	15,059	0.02%
2018/07/09	5	21.80	0	0.00	21.80	5	15,391	0.03%
2018/07/06	3	21.40	0	0.00	21.70	3	15,456	0.02%
2018/07/05	1	22.00	1	21.70	21.70	0	15,376	0.00%
2018/07/04	3	22.15	0	0.00	22.20	3	14,874	0.02%
2018/07/02	0	0.00	1	22.75	22.40	-1	15,382	-0.01%
2018/06/28	5	22.35	1	22.30	22.40	4	15,465	0.03%
2018/06/26	5	22.53	0	0.00	22.40	5	15,570	0.03%
2018/06/25	4	22.75	0	0.00	22.70	4	15,507	0.03%
2018/06/22	2	22.75	0	0.00	22.75	2	15,831	0.01%
2018/06/21	1	22.85	0	0.00	22.85	1	16,043	0.01%
2018/06/20	1	22.75	0	0.00	23.00	1	16,519	0.01%
2018/06/19	3	22.88	0	0.00	22.85	3	16,672	0.02%
2018/06/15	1	23.50	1	23.20	23.20	0	16,733	0.00%
2018/06/11	3	23.45	1	23.50	23.55	2	20,223	0.01%
2018/06/06	0	0.00	0.1	23.45	23.45	-0.1	23,533	0.00%
2018/06/04	1	23.35	1	23.60	23.55	0	24,033	0.00%
2018/06/01	12	23.01	2	23.03	23.05	10	23,845	0.04%
2018/05/31	2	23.15	0	0.00	22.55	2	23,872	0.01%
2018/05/30	6	23.00	0	0.00	22.80	6	23,589	0.03%
2018/05/29	1	23.20	150	23.20	23.15	-149	23,434	-0.64%	大賣/鉅額交易
2018/05/28	0	0.00	1	23.35	23.35	-1	23,602	0.00%
2018/05/25	1	23.30	0	0.00	23.30	1	23,917	0.00%
2018/05/24	1	23.20	0	0.00	23.20	1	23,928	0.00%
2018/05/22	2	23.55	5	23.65	23.50	-3	24,376	-0.01%
2018/05/21	10	23.15	10	23.40	23.40	0	24,612	0.00%
2018/05/14	0	0.00	5	23.40	23.65	-5	24,389	-0.02%
2018/05/11	3	23.15	0	0.00	23.15	3	24,251	0.01%
2018/05/10	1	23.35	0	0.00	23.45	1	24,106	0.00%
2018/05/08	1	23.85	0	0.00	23.85	1	23,948	0.00%
2018/05/07	0	0.00	6	24.17	24.20	-6	23,954	-0.03%
2018/05/04	3.5	23.51	0	0.00	23.40	3.5	23,702	0.01%
2018/05/03	2	23.80	0	0.00	23.80	2	23,644	0.01%
2018/04/30	3	23.65	0	0.00	23.70	3	24,002	0.01%
2018/04/26	0	0.00	2	23.55	23.60	-2	24,717	-0.01%
2018/04/25	6	23.54	0	0.00	23.50	6	24,570	0.02%
2018/04/24	1	23.85	29	24.09	23.70	-28	24,487	-0.11%
2018/04/20	0	0.00	1	23.95	23.90	-1	24,556	0.00%
2018/04/18	50	23.85	0	0.00	23.85	50	24,724	0.20%
2018/04/17	1	23.75	0	0.00	24.25	1	24,596	0.00%
2018/04/16	10	23.78	0	0.00	23.70	10	24,490	0.04%
2018/04/13	0	0.00	1	23.85	23.80	-1	24,455	0.00%
2018/04/11	1	23.90	0	0.00	23.95	1	24,117	0.00%
2018/04/10	9	23.87	1	23.75	23.70	8	24,125	0.03%
2018/04/09	4	23.89	4	23.75	23.70	0	24,069	0.00%
2018/04/03	21	24.05	0	0.00	24.00	21	23,986	0.09%
2018/04/02	1	24.50	1	24.85	24.55	0	23,704	0.00%
2018/03/31	12	24.85	0	0.00	24.90	12	23,582	0.05%
2018/03/30	5	25.05	9	25.04	25.05	-4	23,678	-0.02%
2018/03/29	5	25.30	37	24.97	24.95	-32	24,073	-0.13%
2018/03/28	21	25.46	0	0.00	25.30	21	24,078	0.09%
2018/03/27	7	25.60	0	0.00	25.70	7	24,099	0.03%
2018/03/26	2	24.93	6	25.15	25.30	-4	23,784	-0.02%
2018/03/23	0	0.00	43	24.91	24.85	-43	23,601	-0.18%
2018/03/22	1	25.80	1	25.65	25.65	0	23,300	0.00%
2018/03/21	4	26.25	0	0.00	26.10	4	23,131	0.02%
2018/03/20	6	25.49	6	26.02	26.10	0	22,992	0.00%
2018/03/19	18	25.63	1.1	25.51	25.45	16.9	22,381	0.08%
2018/03/16	16	25.98	5	26.50	25.60	11	21,994	0.05%
2018/03/15	16	25.56	31	25.87	26.50	-15	20,982	-0.07%
2018/03/14	11	27.40	24	27.83	26.95	-13	19,735	-0.07%
2018/03/13	17	27.33	13	27.42	27.35	4	18,270	0.02%
2018/03/12	11	27.41	56	27.32	27.35	-45	18,033	-0.25%
2018/03/09	14	25.55	10	25.40	25.40	4	17,233	0.02%
2018/03/08	1	24.75	0	0.00	24.65	1	16,926	0.01%
2018/03/07	0	0.00	1	24.60	24.65	-1	17,100	-0.01%
2018/03/06	0	0.00	6	24.99	24.70	-6	17,400	-0.03%
2018/03/01	1	24.90	0	0.00	24.90	1	18,081	0.01%
2018/02/27	1	24.60	6	24.92	24.50	-5	18,127	-0.03%
2018/02/26	6	24.40	16	24.53	24.30	-10	17,819	-0.06%
2018/02/23	15	24.60	2	24.60	24.60	13	17,854	0.07%
2018/02/22	3	24.33	8	24.66	24.50	-5	18,108	-0.03%
2018/02/21	1	23.55	11	24.36	24.40	-10	17,949	-0.06%
2018/02/12	17	22.91	0	0.00	22.90	17	17,734	0.10%
2018/02/09	1	22.55	0	0.00	22.70	1	17,712	0.01%
2018/02/08	6	23.13	0	0.00	23.00	6	17,831	0.03%
2018/02/07	11	23.00	1	23.00	23.15	10	18,124	0.06%
2018/02/06	6	22.88	2	22.15	22.35	4	18,107	0.02%
2018/02/05	3	23.77	0	0.00	23.80	3	17,883	0.02%
2018/02/02	5	24.30	0	0.00	24.20	5	17,896	0.03%
2018/02/01	1	24.35	0	0.00	24.20	1	18,009	0.01%
2018/01/31	5	24.20	2	24.50	24.50	3	18,379	0.02%
2018/01/30	0	0.00	3	24.35	24.45	-3	18,443	-0.02%
2018/01/26	0	0.00	8	24.44	24.40	-8	18,949	-0.04%
2018/01/25	11	24.70	36	24.91	24.60	-25	19,017	-0.13%
2018/01/24	0	0.00	7	25.19	25.10	-7	18,883	-0.04%
2018/01/23	168	24.76	15	24.82	24.90	153	18,534	0.83%	大買/鉅額交易
2018/01/22	3	24.40	24	24.29	24.30	-21	17,952	-0.12%
2018/01/17	2	23.90	3	23.95	23.90	-1	17,577	-0.01%
2018/01/16	0	0.00	5	23.85	23.85	-5	18,041	-0.03%
2018/01/15	5	24.00	3	23.90	23.95	2	18,096	0.01%
2018/01/12	7	23.89	2	23.98	23.90	5	18,147	0.03%
2018/01/11	13	23.40	0	0.00	23.45	13	17,943	0.07%
2018/01/10	1	23.20	2	23.40	23.30	-1	18,097	-0.01%
2018/01/09	0	0.00	2	23.50	23.55	-2	18,319	-0.01%
2018/01/08	0	0.00	1	23.55	23.55	-1	18,700	-0.01%
2018/01/04	1	23.45	0	0.00	23.45	1	18,936	0.01%
2018/01/03	0	0.00	3	23.80	23.60	-3	19,036	-0.02%
2018/01/02	0	0.00	1	24.00	23.80	-1	18,881	-0.01%