緯創 (3231)-華南永昌-桃園券商分點個股進出

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
▼3.0
漲幅
-2.54%
成交量
78,541張
產業
上市電腦週邊類股
2546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-桃園券商分點個股進出

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-桃園券商分點個股進出
華南永昌-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	40.1	114.76	15	115.23	115.00	25.1	99,484	0.03%
2024/04/18	4.1	115.78	12.2	116.05	118.00	-8.2	100,151	-0.01%
2024/04/17	49.1	114.43	15	113.93	114.50	34.1	100,628	0.03%
2024/04/16	70.2	115.69	18.1	114.30	114.00	52.1	99,977	0.05%
2024/04/15	28.2	120.02	3	121.00	119.50	25.2	99,746	0.03%
2024/04/12	15.1	122.87	16	123.44	122.50	-0.9	99,486	0.00%
2024/04/11	41.8	124.13	24	125.85	123.00	17.8	98,973	0.02%
2024/04/10	29.3	126.78	40	126.11	125.50	-10.7	98,514	-0.01%
2024/04/09	48.1	127.09	8	126.94	126.00	40.1	97,978	0.04%
2024/04/08	33.1	130.94	23.3	131.17	132.00	9.8	97,472	0.01%
2024/04/03	28.8	129.39	61.1	129.19	129.50	-32.3	97,382	-0.03%
2024/04/02	6	123.92	11	124.86	125.00	-5	95,006	-0.01%
2024/04/01	43.7	124.03	32	123.25	122.50	11.7	94,296	0.01%
2024/03/29	33.2	125.37	167.3	126.26	125.00	-134.1	93,180	-0.14%	大賣/鉅額交易
2024/03/28	16.1	119.87	12	118.46	120.50	4.1	90,381	0.00%
2024/03/27	16	116.78	3	117.17	117.00	13	90,264	0.01%
2024/03/26	85.3	117.25	14	117.79	117.00	71.3	91,006	0.08%
2024/03/25	12	123.08	30	123.45	122.00	-18	90,863	-0.02%
2024/03/22	21	122.95	31.1	123.00	123.00	-10.1	91,132	-0.01%
2024/03/21	7	120.50	26	121.10	120.50	-19	90,520	-0.02%
2024/03/20	22	122.43	20	123.30	120.00	2	90,895	0.00%
2024/03/19	37	122.11	52.2	122.47	122.50	-15.2	90,127	-0.02%
2024/03/18	19	119.95	14	119.86	120.00	5	89,597	0.01%
2024/03/15	35.1	117.70	59	118.68	119.50	-23.9	89,472	-0.03%
2024/03/14	20	115.72	5	115.50	115.50	15	88,677	0.02%
2024/03/13	64.3	117.83	7	117.64	116.50	57.3	88,539	0.06%
2024/03/12	8	122.44	5.1	122.30	122.50	3	87,599	0.00%
2024/03/11	82	122.99	51.7	123.00	121.00	30.4	86,981	0.03%
2024/03/08	13.4	116.64	46	116.95	116.00	-32.7	84,658	-0.04%
2024/03/07	21.5	117.29	13	116.50	116.00	8.5	84,305	0.01%
2024/03/06	21.1	119.74	16	120.16	119.50	5.1	84,380	0.01%
2024/03/05	13.5	121.33	51.1	121.68	121.50	-37.6	84,705	-0.04%
2024/03/04	23.2	117.70	117	121.35	116.50	-93.9	83,596	-0.11%	大賣/
2024/03/01	17	118.35	24	118.42	118.00	-7	82,963	-0.01%
2024/02/29	31	114.73	15	113.17	115.50	16	82,639	0.02%
2024/02/27	36	114.74	49.1	115.42	113.50	-13.1	82,161	-0.02%
2024/02/26	5.1	116.59	47	116.11	117.00	-41.9	81,520	-0.05%
2024/02/23	52.5	118.32	22.1	118.98	116.00	30.4	82,394	0.04%
2024/02/22	36.1	120.62	37	121.46	119.00	-1	82,377	0.00%
2024/02/21	51.1	118.48	9	118.11	118.50	42.1	81,420	0.05%
2024/02/20	57	123.08	48.5	121.60	122.00	8.5	80,732	0.01%
2024/02/19	90	125.26	11	125.41	122.50	79	80,311	0.10%
2024/02/16	66.3	126.95	67.2	129.64	126.00	-0.8	80,523	0.00%
2024/02/15	18.2	131.33	129.4	132.66	130.50	-111.2	79,728	-0.14%	大賣/鉅額交易
2024/02/05	37.2	121.92	36.5	123.28	124.50	0.7	78,923	0.00%
2024/02/02	12	118.88	73.3	119.36	120.00	-61.3	78,367	-0.08%
2024/02/01	21	113.90	14	114.68	115.00	7	78,456	0.01%
2024/01/31	39.1	114.73	13	115.50	114.50	26.1	81,131	0.03%
2024/01/30	16	118.47	19.1	118.55	118.00	-3.1	80,957	0.00%
2024/01/29	11	115.09	31.3	116.95	116.50	-20.3	80,092	-0.03%
2024/01/26	64.2	113.04	21	112.95	113.00	43.2	79,717	0.05%
2024/01/25	54.4	116.53	43	117.20	115.00	11.4	79,371	0.01%
2024/01/24	31	115.27	34	115.62	116.00	-3	77,578	0.00%
2024/01/23	131.2	116.48	109.1	115.40	117.00	22.1	77,090	0.03%	大買/大賣/
2024/01/22	93	115.72	97.2	116.00	116.50	-4.2	75,750	-0.01%
2024/01/19	29	102.71	138.3	104.09	107.00	-109.3	72,889	-0.15%	大賣/鉅額交易
2024/01/18	10.2	96.61	19.2	96.13	97.70	-9	69,445	-0.01%
2024/01/17	10.2	98.75	22.3	98.64	97.90	-12.1	69,404	-0.02%
2024/01/16	17	98.86	11	98.97	98.60	6	69,586	0.01%
2024/01/15	50	99.27	37	100.08	98.60	13	69,770	0.02%
2024/01/12	20.2	98.64	42.1	99.23	99.50	-21.9	69,377	-0.03%
2024/01/11	3	96.93	22.2	96.62	97.60	-19.2	68,947	-0.03%
2024/01/10	8	94.69	9.1	94.77	94.50	-1.1	70,996	0.00%
2024/01/09	37	95.21	10	95.46	94.00	27	72,328	0.04%
2024/01/08	6	94.37	4	94.98	94.40	2	72,025	0.00%
2024/01/05	4.2	93.79	2	94.20	93.60	2.2	72,968	0.00%
2024/01/04	6	93.83	14	93.85	94.20	-8	74,314	-0.01%
2024/01/03	22	93.48	3	93.63	93.50	19	76,970	0.02%
2024/01/02	32	95.17	64	97.30	93.70	-32	77,612	-0.04%
2023/12/29	40	98.01	51	98.48	98.60	-11	76,858	-0.01%
2023/12/28	22	96.30	9	97.94	95.90	13	76,126	0.02%
2023/12/27	15	96.69	15	96.43	96.70	0	77,213	0.00%
2023/12/26	6	96.45	4	96.88	97.00	2	79,699	0.00%
2023/12/25	9	96.62	44	96.51	96.60	-35	80,972	-0.04%
2023/12/22	62	94.42	77	95.09	94.20	-15	80,706	-0.02%
2023/12/21	82.3	94.15	96.1	93.29	95.20	-13.8	80,789	-0.02%
2023/12/20	87	94.27	29	94.31	94.20	58	80,167	0.07%
2023/12/19	11	93.05	9	92.58	92.00	2	79,775	0.00%
2023/12/18	12.1	92.84	2.1	92.31	92.30	10	80,271	0.01%
2023/12/15	26.1	92.27	5	92.96	91.60	21.1	81,153	0.03%
2023/12/14	17	93.34	26	93.77	93.10	-9	81,709	-0.01%
2023/12/13	35	92.78	41	92.85	92.90	-6	81,924	-0.01%
2023/12/12	18.8	90.89	0	0.00	90.50	18.8	82,288	0.02%
2023/12/11	21.5	92.40	6	92.87	91.80	15.5	83,190	0.02%
2023/12/08	23.5	93.55	11	93.10	92.60	12.5	83,663	0.01%
2023/12/07	16	92.09	44.1	93.01	93.40	-28.1	84,174	-0.03%
2023/12/06	3	90.80	2.1	91.10	91.20	0.9	85,906	0.00%
2023/12/05	31.2	89.28	14	89.23	89.20	17.2	86,114	0.02%
2023/12/04	29.1	92.10	17	92.19	91.30	12.1	86,032	0.01%
2023/12/01	15.1	91.38	20	92.06	92.80	-4.9	86,253	-0.01%
2023/11/30	18	91.84	6	91.95	91.50	12	86,241	0.01%
2023/11/29	9	93.68	7	93.67	93.30	2	86,498	0.00%
2023/11/28	7	92.41	4	92.30	92.50	3	88,159	0.00%
2023/11/27	28.1	92.77	4	93.13	92.70	24.1	90,725	0.03%
2023/11/24	7	95.61	4	95.25	96.00	3	91,275	0.00%
2023/11/22	43.1	98.71	5	98.44	97.60	38.1	94,745	0.04%
2023/11/21	28	102.23	38.1	102.80	102.50	-10.1	97,250	-0.01%
2023/11/20	7	98.71	5	99.38	99.70	2	100,938	0.00%
2023/11/17	8	98.89	11	99.47	99.00	-3	102,125	0.00%
2023/11/16	13	98.91	7	99.23	99.00	6	103,972	0.01%
2023/11/15	9	100.14	11	99.92	99.00	-2	105,424	0.00%
2023/11/14	13	99.11	10	98.56	98.10	3	108,376	0.00%
2023/11/13	15	98.67	24	99.58	100.00	-9	112,049	-0.01%
2023/11/10	24	96.56	16	97.24	98.10	8	113,658	0.01%
2023/11/09	27	98.83	27	98.49	98.60	0	114,264	0.00%
2023/11/08	48	97.94	72	97.72	97.30	-24	115,887	-0.02%
2023/11/07	21	93.35	20	93.31	93.40	1	115,130	0.00%
2023/11/06	13.1	92.83	12	92.61	92.10	1.1	118,831	0.00%
2023/11/03	11	92.82	5	93.00	91.20	6	121,725	0.00%
2023/11/02	14	93.07	12.1	93.28	92.80	2	126,175	0.00%
2023/11/01	7	89.79	2	89.85	89.50	5	127,805	0.00%
2023/10/31	11.1	92.54	3	93.30	89.40	8.1	132,840	0.01%
2023/10/30	12.1	95.04	12	94.14	93.70	0.1	134,868	0.00%
2023/10/27	8	95.23	18	96.37	94.30	-10	138,647	-0.01%
2023/10/26	12	93.39	6	93.18	93.20	6	140,010	0.00%
2023/10/25	14	96.02	5	96.14	95.30	9	142,461	0.01%
2023/10/24	14.1	94.54	16	94.85	96.20	-1.9	142,120	0.00%
2023/10/23	18	93.29	17	93.44	92.50	1	141,242	0.00%
2023/10/20	10.6	90.49	25	90.47	91.40	-14.4	141,005	-0.01%
2023/10/19	26	91.58	19.5	90.90	91.70	6.5	140,393	0.00%
2023/10/18	32.2	90.36	64.3	89.51	91.00	-32.1	139,872	-0.02%
2023/10/17	32.3	97.16	37	96.33	94.70	-4.7	137,104	0.00%
2023/10/16	19.1	98.35	17	98.23	98.00	2.1	135,942	0.00%
2023/10/13	64.2	99.39	15	99.24	99.10	49.2	135,724	0.04%
2023/10/12	19.3	101.65	18.1	102.22	102.50	1.2	134,759	0.00%
2023/10/11	81.5	101.75	20	103.06	98.20	61.5	134,082	0.05%
2023/10/06	71.1	108.20	83	108.14	108.50	-11.9	134,437	-0.01%
2023/10/05	8	106.75	11.2	106.72	107.00	-3.2	136,130	0.00%
2023/10/04	23	104.98	10	105.65	106.00	13	137,219	0.01%
2023/10/03	136.3	109.92	95	109.73	108.00	41.3	137,686	0.03%	大買/
2023/10/02	21.2	109.93	86.5	109.84	111.00	-65.3	138,259	-0.05%
2023/09/28	43	103.07	13.1	102.63	101.50	29.9	137,680	0.02%
2023/09/27	8	102.56	4	102.88	103.00	4	137,943	0.00%
2023/09/26	6	102.83	2	102.00	101.50	4	138,726	0.00%
2023/09/25	6	101.75	6	102.42	103.00	0	139,770	0.00%
2023/09/22	7	100.26	53	101.74	102.50	-46	141,561	-0.03%
2023/09/21	63	99.47	48	98.96	100.50	15	142,708	0.01%
2023/09/20	21	99.91	23	100.38	98.70	-2	143,098	0.00%
2023/09/19	35	99.52	16	99.16	98.40	19	143,234	0.01%
2023/09/18	62.7	101.28	6	101.50	101.00	56.7	143,749	0.04%
2023/09/15	24.1	105.38	19	105.42	104.50	5.1	145,515	0.00%
2023/09/14	8.3	106.19	22	106.27	106.00	-13.7	145,823	-0.01%
2023/09/13	39.3	100.96	32	101.89	102.00	7.2	145,987	0.00%
2023/09/12	22	102.05	18.1	102.47	102.00	3.9	147,817	0.00%
2023/09/11	43.1	103.67	33.1	101.55	102.50	10.1	149,199	0.01%
2023/09/08	10	109.70	8.7	109.57	109.00	1.3	149,315	0.00%
2023/09/07	14.2	111.51	7	111.36	110.00	7.2	150,140	0.00%
2023/09/06	13	113.65	19.2	113.60	113.50	-6.2	151,328	0.00%
2023/09/05	10.5	111.67	28	111.00	112.50	-17.5	152,889	-0.01%
2023/09/04	24	111.15	27	112.09	112.50	-3	153,207	0.00%
2023/09/01	72.3	112.54	34	111.94	109.00	38.3	153,384	0.02%
2023/08/31	14.1	110.79	57.3	114.04	117.00	-43.2	151,878	-0.03%
2023/08/30	49.4	113.46	26.3	112.55	112.00	23.1	150,388	0.02%
2023/08/29	56.4	110.57	59.1	109.77	109.50	-2.8	152,731	0.00%
2023/08/28	79.7	108.11	105.6	108.49	109.50	-25.9	153,126	-0.02%	大賣/
2023/08/25	174.5	112.82	93.2	112.93	111.00	81.4	155,577	0.05%	大買/
2023/08/24	92.3	127.39	79.2	125.82	122.50	13.1	153,948	0.01%
2023/08/23	44.2	125.47	78	124.19	127.50	-33.8	151,950	-0.02%
2023/08/22	46.8	124.87	44	125.58	123.50	2.7	154,442	0.00%
2023/08/21	40	121.19	32.4	121.10	121.00	7.6	155,205	0.00%
2023/08/18	96	121.80	51	120.11	120.50	45	154,552	0.03%
2023/08/17	73.1	127.34	70.2	127.77	129.00	2.9	151,273	0.00%
2023/08/16	31.2	120.62	50.3	122.77	128.00	-19.2	147,325	-0.01%
2023/08/15	59.4	117.86	50	118.44	116.50	9.4	145,781	0.01%
2023/08/14	404.6	112.05	390	111.01	111.50	14.5	144,619	0.01%	大買/大賣/
2023/08/11	69.1	117.28	41	116.93	115.00	28	141,921	0.02%
2023/08/10	102.5	113.50	76.3	113.85	113.50	26.2	140,567	0.02%	大買/
2023/08/09	57	121.68	51.2	122.15	120.00	5.8	137,269	0.00%
2023/08/08	191.6	129.22	109.4	128.83	129.00	82.2	136,528	0.06%	大買/大賣/
2023/08/07	18	121.64	108	122.80	125.00	-90	131,929	-0.07%	大賣/
2023/08/04	189.3	114.57	86.7	114.46	114.00	102.6	130,249	0.08%	大買/鉅額交易
2023/08/02	45.6	124.35	17.5	131.54	121.50	28.1	125,410	0.02%
2023/08/01	60.3	132.64	57.2	133.05	135.00	3.1	123,181	0.00%
2023/07/31	48.9	148.42	42.3	147.37	141.50	6.6	119,189	0.01%
2023/07/28	40.4	153.49	56.8	153.38	157.00	-16.4	117,057	-0.01%
2023/07/27	22	154.14	13	157.31	154.00	9	114,413	0.01%
2023/07/26	4	156.38	5	159.10	156.50	-1	115,335	0.00%
2023/07/25	21.2	155.22	5	158.50	152.00	16.2	115,259	0.01%
2023/07/24	7.4	153.69	7.9	153.23	158.00	-0.5	115,382	0.00%
2023/07/21	1.2	134.34	12.4	140.87	147.50	-11.2	115,512	-0.01%
2023/07/20	4	133.63	16.5	132.80	134.50	-12.4	115,954	-0.01%
2023/07/19	4.8	130.73	6.4	132.95	128.00	-1.6	116,322	0.00%
2023/07/18	31	138.48	55	138.36	133.00	-24	116,878	-0.02%
2023/07/17	31.2	140.81	10	140.75	139.50	21.2	117,000	0.02%
2023/07/14	15.8	139.24	11	137.09	142.00	4.8	118,026	0.00%
2023/07/13	50.8	133.48	38	133.50	132.00	12.8	117,676	0.01%
2023/07/12	95.1	121.83	75	122.33	124.00	20.1	114,566	0.02%
2023/07/11	25.1	110.23	31.9	111.64	113.00	-6.8	112,635	-0.01%
2023/07/10	12	104.71	43.7	104.90	103.00	-31.7	111,414	-0.03%
2023/07/07	27.1	107.39	40	107.31	106.00	-12.9	110,867	-0.01%
2023/07/06	34.3	105.84	67	105.90	105.50	-32.7	109,008	-0.03%
2023/07/05	62.1	102.41	9	102.11	102.50	53.1	107,848	0.05%
2023/07/04	10.1	103.82	21	101.58	105.00	-10.9	106,113	-0.01%
2023/07/03	27.1	95.56	12	96.08	95.70	15.1	105,150	0.01%
2023/06/30	27	87.69	32	88.96	90.80	-5	104,322	0.00%
2023/06/29	14	82.16	47	81.88	83.60	-33	103,396	-0.03%
2023/06/28	27	80.28	26	81.32	78.70	1	101,949	0.00%
2023/06/27	32	80.45	9.2	79.65	79.60	22.8	100,933	0.02%
2023/06/26	26.2	80.97	23	82.62	82.80	3.2	100,256	0.00%
2023/06/21	59	83.27	74	81.33	84.10	-15	99,270	-0.02%
2023/06/20	37	77.56	26	77.63	77.70	11	97,590	0.01%
2023/06/19	28	79.49	28.1	80.13	78.40	-0.1	96,478	0.00%
2023/06/16	25	80.32	13	81.61	80.20	12	95,723	0.01%
2023/06/15	84	79.38	68	79.46	80.20	16	93,255	0.02%
2023/06/14	64	75.08	93.5	74.98	76.70	-29.5	90,825	-0.03%
2023/06/13	16	71.98	15	71.73	71.80	1	87,985	0.00%
2023/06/12	67.4	71.89	39	70.90	70.70	28.4	86,804	0.03%
2023/06/09	34	70.55	60	71.63	73.00	-26	84,944	-0.03%
2023/06/08	41	69.06	29	68.28	68.00	12	82,605	0.01%
2023/06/07	28.2	69.71	24	69.63	68.60	4.2	81,273	0.01%
2023/06/06	21	71.30	55	70.79	70.60	-34	79,813	-0.04%
2023/06/05	28.9	71.17	36.2	71.79	71.00	-7.3	79,062	-0.01%
2023/06/02	61.2	73.14	49	72.68	71.10	12.2	77,459	0.02%
2023/06/01	23	66.92	42	67.70	69.40	-19	73,617	-0.03%
2023/05/31	38	66.49	31	66.44	66.70	7	71,367	0.01%
2023/05/30	80	67.80	70.1	67.22	66.30	9.9	66,044	0.01%
2023/05/29	105	68.27	73.1	68.45	68.00	31.9	63,640	0.05%	大買/
2023/05/26	49.1	65.32	29	66.12	65.00	20.1	60,859	0.03%
2023/05/25	14	60.02	25	60.60	61.70	-11	56,693	-0.02%
2023/05/24	7	55.69	16	55.39	56.10	-9	53,445	-0.02%
2023/05/23	11	53.85	14	53.25	53.60	-3	51,926	-0.01%
2023/05/22	25	52.87	17	52.81	52.70	8	50,829	0.02%
2023/05/19	2	51.30	12	52.38	53.20	-10	49,902	-0.02%
2023/05/18	4	51.05	34	51.03	50.60	-30	48,118	-0.06%
2023/05/17	25	49.41	30	49.53	49.45	-5	46,770	-0.01%
2023/05/16	20	48.40	27	49.03	48.45	-7	45,829	-0.02%
2023/05/15	27	48.84	9	49.40	48.50	18	44,747	0.04%
2023/05/12	5	46.76	28	48.42	50.10	-23	43,504	-0.05%
2023/05/11	0	0.00	7	47.74	47.50	-7	40,848	-0.02%
2023/05/10	54	48.22	46	48.07	48.10	8	40,176	0.02%
2023/05/09	5	48.79	8	49.64	50.00	-3	39,277	-0.01%
2023/05/08	13	50.97	19	50.25	49.90	-6	38,509	-0.02%
2023/05/05	7	49.44	2	49.55	49.15	5	37,793	0.01%
2023/05/04	17	48.46	106	49.54	49.55	-89	37,416	-0.24%	大賣/
2023/05/03	26	48.84	1	48.65	48.95	25	36,729	0.07%
2023/05/02	2	48.58	53	49.29	50.10	-51	36,394	-0.14%
2023/04/28	0.1	45.75	0	0.00	46.50	0.1	35,295	0.00%
2023/04/27	2	45.93	16	46.05	46.00	-14	34,667	-0.04%
2023/04/26	3	44.10	62	44.67	45.00	-59	33,828	-0.17%
2023/04/25	102	44.39	13	43.64	43.70	89	32,985	0.27%	大買/
2023/04/24	5	45.87	24	45.64	46.20	-19	31,630	-0.06%
2023/04/21	43	44.31	1	44.65	44.50	42	30,785	0.14%
2023/04/20	14	45.34	6	45.63	45.80	8	29,599	0.03%
2023/04/19	10	45.60	26	45.87	45.65	-16	28,817	-0.06%
2023/04/18	16	43.19	2	43.60	43.45	14	27,272	0.05%
2023/04/17	23	44.43	8	44.77	44.20	15	26,654	0.06%
2023/04/14	10	44.10	1	45.15	43.95	9	26,180	0.03%
2023/04/13	9	44.73	9	44.38	44.45	0	25,236	0.00%
2023/04/12	6	44.90	17	45.05	45.15	-11	24,386	-0.05%
2023/04/11	1	43.35	1	43.40	43.45	0	23,306	0.00%
2023/04/10	8	42.18	27	42.44	43.40	-19	22,753	-0.08%
2023/04/07	9	40.87	0	0.00	40.60	9	21,414	0.04%
2023/04/06	10	40.75	2	41.05	41.40	8	20,966	0.04%
2023/03/31	1	41.75	6.1	41.50	41.85	-5.1	20,410	-0.02%
2023/03/30	3.1	40.88	32	41.46	41.60	-29	19,804	-0.15%
2023/03/29	19	39.08	1	39.90	39.55	18	18,541	0.10%
2023/03/28	26	39.60	10	39.67	39.40	16	18,323	0.09%
2023/03/27	4	40.93	17	40.70	41.20	-13	18,137	-0.07%
2023/03/24	18	39.41	7	39.45	40.00	11	17,776	0.06%
2023/03/23	5.1	39.54	13	39.31	39.65	-7.9	16,814	-0.05%
2023/03/22	8	37.83	5.7	38.09	38.20	2.3	15,790	0.01%
2023/03/21	15	37.37	27	37.25	37.55	-12	15,307	-0.08%
2023/03/20	1	35.85	2	35.50	35.90	-1	14,354	-0.01%
2023/03/17	1	34.90	3	34.90	34.95	-2	14,196	-0.01%
2023/03/15	0	0.00	3	34.55	34.50	-3	13,837	-0.02%
2023/03/14	0	0.00	1	33.80	33.55	-1	13,442	-0.01%
2023/03/13	0	0.00	3	32.90	33.65	-3	13,450	-0.02%
2023/03/10	2	33.48	2	33.65	33.60	0	13,325	0.00%
2023/03/09	0	0.00	3	33.70	33.95	-3	13,293	-0.02%
2023/03/08	0	0.00	7	33.68	33.80	-7	13,102	-0.05%
2023/03/07	0	0.00	2	33.10	33.15	-2	12,831	-0.02%
2023/03/06	10	32.70	0	0.00	32.85	10	12,700	0.08%
2023/03/01	0	0.00	2	32.50	32.55	-2	12,625	-0.02%
2023/02/24	4	33.03	7	33.06	33.15	-3	12,354	-0.02%
2023/02/23	0	0.00	7	32.08	32.20	-7	11,845	-0.06%
2023/02/20	0	0.00	2	31.73	31.70	-2	11,823	-0.02%
2023/02/17	0	0.00	2	31.50	31.65	-2	11,955	-0.02%
2023/02/15	0	0.00	3	31.60	31.80	-3	12,205	-0.02%
2023/02/14	0	0.00	7	31.76	31.75	-7	12,160	-0.06%
2023/02/10	0	0.00	2	31.20	31.20	-2	12,266	-0.02%
2023/02/09	2	31.35	1	31.70	31.80	1	12,478	0.01%
2023/02/03	3	31.75	4	31.90	31.95	-1	12,466	-0.01%
2023/02/01	1	31.45	0	0.00	31.40	1	12,154	0.01%
2023/01/31	3	31.33	5	31.40	31.50	-2	12,085	-0.02%
2023/01/30	0	0.00	43	31.07	31.20	-43	11,639	-0.37%
2023/01/11	0	0.00	10	30.30	30.30	-10	11,486	-0.09%
2023/01/09	0	0.00	2	30.00	30.00	-2	11,397	-0.02%
2023/01/05	0	0.00	0	29.50	29.50	0	11,305	0.00%
2023/01/03	0	0.00	100	29.10	29.20	-100	11,411	-0.88%
2022/12/29	0	0.00	30	29.25	29.45	-30	11,320	-0.27%
2022/12/22	1	30.00	1	30.00	30.15	0	11,599	0.00%
2022/12/20	0	0.00	6	30.43	30.10	-6	11,021	-0.05%
2022/12/19	101	30.30	9	30.00	30.50	92	10,535	0.87%	大買/
2022/12/16	0	0.00	6	29.71	30.00	-6	9,847	-0.06%
2022/12/14	0	0.00	9	29.05	29.15	-9	9,391	-0.10%
2022/12/13	0	0.00	1	29.00	28.90	-1	9,446	-0.01%
2022/12/12	0	0.00	2	28.40	28.50	-2	9,340	-0.02%
2022/12/09	0	0.00	1	28.50	28.40	-1	9,552	-0.01%
2022/12/07	1	27.30	0	0.00	27.30	1	9,349	0.01%
2022/11/28	2	27.10	0	0.00	27.10	2	9,222	0.02%
2022/11/25	1	27.20	2	27.30	27.25	-1	9,273	-0.01%
2022/11/21	2	27.65	0	0.00	27.35	2	9,523	0.02%
2022/11/15	1	27.55	2.2	27.37	27.55	-1.2	9,377	-0.01%
2022/11/14	0	0.00	1	27.45	27.50	-1	9,287	-0.01%
2022/11/11	0	0.00	1	27.35	27.50	-1	9,163	-0.01%
2022/11/10	0	0.00	0.1	27.20	27.20	-0.1	8,994	0.00%
2022/11/09	0	0.00	10	27.23	27.35	-10	9,062	-0.11%
2022/11/08	6	26.98	1	27.10	27.25	5	9,048	0.06%
2022/11/07	5	27.00	1	26.70	26.80	4	8,928	0.04%
2022/11/04	3	25.27	11	25.27	25.35	-8	8,804	-0.09%
2022/10/28	0	0.00	1	26.00	25.80	-1	9,060	-0.01%
2022/10/26	1	25.85	0	0.00	25.85	1	9,207	0.01%
2022/10/25	0	0.00	21	26.30	25.95	-21	9,235	-0.23%
2022/10/24	0	0.00	11	26.31	26.15	-11	9,249	-0.12%
2022/10/21	1	26.25	0	0.00	26.10	1	9,298	0.01%
2022/10/20	4	25.80	6	26.52	26.35	-2	9,352	-0.02%
2022/10/14	0	0.00	1	26.45	26.55	-1	8,746	-0.01%
2022/10/12	0.1	26.30	1	26.25	26.50	-0.9	8,748	-0.01%
2022/10/05	0	0.00	1	27.25	27.10	-1	8,782	-0.01%
2022/09/28	2	26.90	1	26.85	26.85	1	9,189	0.01%
2022/09/26	2	26.85	104.2	26.85	26.95	-102.2	9,479	-1.08%	大賣/鉅額交易
2022/09/23	0	0.00	1	27.20	27.25	-1	9,602	-0.01%
2022/09/22	1	27.40	1	27.30	27.25	0	9,861	0.00%
2022/09/20	1	27.55	0	0.00	27.80	1	9,690	0.01%
2022/09/16	2	27.05	0	0.00	27.35	2	9,314	0.02%
2022/09/13	0	0.00	0.1	27.60	27.65	-0.1	9,082	0.00%
2022/09/08	0.1	26.75	0	0.00	27.20	0.1	9,338	0.00%
2022/09/07	4	26.71	0	0.00	26.75	4	9,324	0.04%
2022/09/05	2	27.13	0	0.00	27.15	2	9,307	0.02%
2022/09/02	1	27.35	0	0.00	27.30	1	9,268	0.01%
2022/09/01	1	27.45	0	0.00	27.45	1	9,245	0.01%
2022/08/30	2	27.40	0	0.00	27.50	2	9,167	0.02%
2022/08/29	0	0.00	5	27.40	27.35	-5	9,085	-0.06%
2022/08/26	0	0.00	6	28.00	28.05	-6	9,017	-0.07%
2022/08/24	0	0.00	3	28.00	27.85	-3	9,036	-0.03%
2022/08/16	0	0.00	7	28.01	28.20	-7	9,090	-0.08%
2022/08/15	1	27.85	1	28.20	27.90	0	9,039	0.00%
2022/08/12	0	0.00	10	28.55	28.65	-10	8,959	-0.11%
2022/08/11	1	28.30	0	0.00	28.40	1	8,965	0.01%
2022/08/10	0	0.00	4	28.00	28.15	-4	8,842	-0.05%
2022/08/09	0	0.00	5.1	27.82	28.00	-5.1	8,789	-0.06%
2022/08/08	1	27.75	0.1	27.65	27.65	1	8,686	0.01%
2022/08/05	1.9	27.24	5.1	27.19	27.35	-3.2	8,636	-0.04%
2022/08/04	0	0.00	0.1	26.80	26.70	-0.1	8,585	0.00%
2022/08/03	0	0.00	0.1	26.65	26.85	-0.1	8,611	0.00%
2022/08/02	0	0.00	0.2	26.20	26.40	-0.2	8,779	0.00%
2022/08/01	0	0.00	3	26.37	26.30	-3	9,017	-0.03%
2022/07/26	0	0.00	2	25.30	25.40	-2	8,980	-0.02%
2022/07/25	0	0.00	1	25.25	25.20	-1	9,026	-0.01%
2022/07/19	0	0.00	4	24.65	24.65	-4	9,608	-0.04%
2022/07/15	2	24.13	0.1	24.30	24.45	1.9	9,614	0.02%
2022/07/13	1	24.20	1	24.40	23.95	0	9,570	0.00%
2022/07/12	3	23.98	0	0.00	23.95	3	9,525	0.03%
2022/07/11	2	24.63	1	24.45	24.45	1	9,411	0.01%
2022/07/08	10	24.19	0	0.00	24.05	10	9,294	0.11%
2022/07/07	0	0.00	1	23.20	23.60	-1	9,233	-0.01%
2022/07/06	17	23.56	0	0.00	23.40	17	9,172	0.19%
2022/07/05	1	26.30	0	0.00	26.25	1	8,734	0.01%
2022/07/04	2	26.45	0.3	26.45	26.30	1.7	8,555	0.02%
2022/07/01	3.3	26.48	0	0.00	26.35	3.3	8,570	0.04%
2022/06/30	5	26.89	1.1	26.88	26.70	3.9	8,398	0.05%
2022/06/24	1	28.30	0	0.00	28.70	1	8,126	0.01%
2022/06/20	2	28.00	0	0.00	28.20	2	8,198	0.02%
2022/06/16	0	0.00	2	28.75	28.85	-2	8,147	-0.02%
2022/06/15	0	0.00	10	28.85	28.90	-10	8,172	-0.12%
2022/06/07	0	0.00	1	28.60	28.55	-1	8,551	-0.01%
2022/06/01	0	28.60	0	0.00	28.60	0	9,181	0.00%
2022/05/31	1	28.50	0	0.00	28.40	1	9,331	0.01%
2022/05/30	0	0.00	1	28.15	28.20	-1	9,486	-0.01%
2022/05/27	0	0.00	2	27.88	27.65	-2	9,786	-0.02%
2022/05/24	11	27.32	0	0.00	27.30	11	15,680	0.07%
2022/05/23	0.1	27.75	0	0.00	27.60	0.1	16,041	0.00%
2022/05/18	1	28.00	0	0.00	27.85	1	16,634	0.01%
2022/05/17	1	27.75	0	0.00	27.85	1	16,654	0.01%
2022/05/16	1.1	27.58	55	27.41	27.60	-53.9	16,825	-0.32%
2022/05/13	2	27.10	0	0.00	27.15	2	17,090	0.01%
2022/05/12	11	27.05	3	27.03	27.00	8	17,210	0.05%
2022/05/11	4	27.35	1	27.30	27.30	3	17,331	0.02%
2022/05/10	13	27.23	0	0.00	27.40	13	17,953	0.07%
2022/05/09	61	27.73	6	27.70	27.70	55	18,037	0.30%
2022/05/05	2	28.95	0	0.00	29.15	2	18,217	0.01%
2022/05/04	0	0.00	3	28.80	28.80	-3	18,422	-0.02%
2022/05/03	0	0.00	1	28.55	28.65	-1	18,862	-0.01%
2022/04/29	3	28.50	3	28.50	28.50	0	19,259	0.00%
2022/04/28	1	28.35	0	0.00	28.40	1	19,548	0.01%
2022/04/27	3	28.37	1	28.30	28.25	2	20,025	0.01%
2022/04/26	1	28.75	3	28.90	28.85	-2	20,920	-0.01%
2022/04/25	14	28.68	0	0.00	28.60	14	20,981	0.07%
2022/04/22	13	29.14	0	0.00	29.10	13	20,926	0.06%
2022/04/21	0	0.00	1	29.30	29.30	-1	20,976	0.00%
2022/04/18	5	29.32	0	0.00	29.35	5	21,638	0.02%
2022/04/15	1	29.40	1	29.30	29.40	0	21,712	0.00%
2022/04/14	2	29.45	0	0.00	29.50	2	21,752	0.01%
2022/04/12	1	29.15	3	29.15	29.00	-2	21,825	-0.01%
2022/04/08	5	29.24	0	0.00	29.15	5	21,735	0.02%
2022/04/07	4	29.51	0	0.00	29.25	4	21,684	0.02%
2022/04/06	5	29.80	0	0.00	29.80	5	21,532	0.02%
2022/03/30	1	29.90	0	0.00	29.85	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	12	29.86	29.95	-12	21,459	-0.06%
2022/03/25	6	29.82	0	0.00	29.85	6	21,537	0.03%
2022/03/24	1	29.65	0	0.00	29.70	1	21,579	0.00%
2022/03/23	5	29.84	0	0.00	29.80	5	21,573	0.02%
2022/03/22	5	30.10	3	30.20	30.00	2	21,462	0.01%
2022/03/18	2	29.78	3	29.75	29.75	-1	21,183	0.00%
2022/03/17	6	29.58	0	0.00	29.60	6	21,161	0.03%
2022/03/11	0	0.00	10	29.50	29.50	-10	20,957	-0.05%
2022/03/10	1	29.40	20.3	29.45	29.45	-19.3	20,969	-0.09%
2022/03/09	4	28.89	75	28.82	28.80	-71	20,932	-0.34%
2022/03/08	1	28.95	5	28.95	28.95	-4	20,708	-0.02%
2022/03/07	37.3	28.94	0	0.00	28.90	37.3	20,692	0.18%
2022/03/04	1	29.45	3	29.50	29.50	-2	20,859	-0.01%
2022/03/03	5	29.40	27	29.52	29.50	-22	20,771	-0.11%
2022/03/02	1	29.25	34	29.42	29.35	-33	20,565	-0.16%
2022/03/01	147	29.76	0	0.00	29.35	147	20,298	0.72%	大買/鉅額交易
2022/02/25	3	29.50	130	29.48	29.40	-127	19,738	-0.64%	大賣/鉅額交易
2022/02/24	140	29.17	0	0.00	29.25	140	15,179	0.92%	大買/鉅額交易
2022/02/23	10	29.98	0	0.00	30.00	10	14,379	0.07%
2022/02/22	8	30.05	0	0.00	30.25	8	14,076	0.06%
2022/02/18	1	30.20	0	0.00	30.30	1	13,645	0.01%
2022/02/17	3	30.52	0	0.00	30.60	3	13,443	0.02%
2022/02/16	1	30.35	0	0.00	30.40	1	13,387	0.01%
2022/02/15	2	30.05	0	0.00	30.65	2	13,191	0.02%
2022/02/14	8	30.39	0	0.00	30.30	8	12,885	0.06%
2022/02/10	24	30.73	200	30.54	30.80	-176	12,609	-1.40%	大賣/鉅額交易
2022/02/08	1	31.90	4	31.95	32.00	-3	12,001	-0.02%
2022/02/07	0	0.00	0.2	31.20	31.60	-0.2	11,987	0.00%
2022/01/26	5	31.35	0	0.00	31.35	5	11,803	0.04%
2022/01/25	203.6	31.50	5	31.46	31.60	198.6	11,590	1.71%	大買/鉅額交易
2022/01/24	1	30.80	1	31.25	31.45	0	11,204	0.00%
2022/01/21	0	0.00	18	30.99	31.25	-18	10,801	-0.17%
2022/01/20	0	0.00	2	31.15	31.50	-2	10,475	-0.02%
2022/01/19	13	30.40	17	30.99	30.95	-4	9,896	-0.04%
2022/01/18	0	0.00	1	30.15	30.00	-1	8,844	-0.01%
2022/01/17	3	30.08	0	0.00	30.15	3	8,720	0.03%
2022/01/14	0	0.00	1	29.85	29.85	-1	8,630	-0.01%
2022/01/13	2	29.95	0	30.00	30.00	2	8,751	0.02%
2022/01/12	2	29.55	1	29.70	29.75	1	8,633	0.01%
2022/01/11	1	29.20	1	29.21	29.35	0	8,401	0.00%
2022/01/07	3	29.00	0.4	29.00	29.05	2.6	8,195	0.03%
2022/01/06	1	29.00	0	0.00	28.95	1	8,183	0.01%
2022/01/04	1	29.10	0	0.00	29.10	1	8,331	0.01%
2021/12/29	1	29.20	0	29.25	29.25	1	8,830	0.01%
2021/12/28	0	0.00	0.3	29.15	29.20	-0.3	8,874	0.00%
2021/12/27	1	29.10	0	29.20	29.20	1	8,883	0.01%
2021/12/21	2	29.03	0	0.00	28.95	2	8,999	0.02%
2021/12/20	3	28.90	20	28.74	28.90	-17	8,949	-0.19%
2021/12/13	2	29.00	1	29.40	29.00	1	9,093	0.01%
2021/12/10	0	0.00	0	29.25	29.25	0	9,183	0.00%
2021/12/09	2	29.05	0	0.00	29.15	2	9,208	0.02%
2021/12/08	0	0.00	5	29.15	29.20	-5	9,224	-0.05%
2021/12/06	0	0.00	0	29.30	29.30	0	9,161	0.00%
2021/12/03	0	0.00	0	29.20	29.15	0	9,194	0.00%
2021/12/02	1	29.30	8	29.19	29.15	-7	9,150	-0.08%
2021/12/01	0	0.00	2	29.30	29.30	-2	9,177	-0.02%
2021/11/30	0	0.00	1	29.60	28.60	-1	9,029	-0.01%
2021/11/29	0	0.00	2	29.15	29.30	-2	8,533	-0.02%
2021/11/26	0	0.00	1	29.30	29.15	-1	8,478	-0.01%
2021/11/24	0	0.00	1	29.15	29.35	-1	8,523	-0.01%
2021/11/23	0	0.00	5	29.05	29.10	-5	8,519	-0.06%
2021/11/22	0	0.00	4	29.40	29.40	-4	8,569	-0.05%
2021/11/19	0	0.00	5	29.13	29.20	-5	8,606	-0.06%
2021/11/17	5	29.00	5	28.95	28.80	0	8,680	0.00%
2021/11/16	4	28.74	0	0.00	29.05	4	8,713	0.05%
2021/11/15	5	28.78	10	28.75	28.75	-5	8,784	-0.06%
2021/11/12	1	28.80	0	0.00	28.80	1	8,839	0.01%
2021/11/11	2	28.70	0	0.00	28.65	2	8,921	0.02%
2021/11/10	0	0.00	4	28.80	28.95	-4	9,163	-0.04%
2021/11/09	4.1	28.65	0	0.00	28.85	4.1	9,297	0.04%
2021/11/08	6	28.53	2	28.35	28.45	4	9,288	0.04%
2021/11/05	0	0.00	2	29.55	29.55	-2	9,167	-0.02%
2021/11/04	0	0.00	19	29.69	29.80	-19	9,214	-0.21%
2021/11/03	2	29.20	0	0.00	29.30	2	9,028	0.02%
2021/11/02	1	29.20	0	0.00	29.20	1	9,382	0.01%
2021/11/01	0	0.00	0	29.10	29.10	0	9,537	0.00%
2021/10/29	0	0.00	1	29.30	29.20	-1	9,619	-0.01%
2021/10/28	0	0.00	0	29.35	29.35	0	9,800	0.00%
2021/10/26	0	0.00	0	29.25	29.30	0	10,226	0.00%
2021/10/25	0	0.00	0	29.20	29.20	0	10,286	0.00%
2021/10/22	0	0.00	1	29.15	29.25	-1	10,483	-0.01%
2021/10/21	0	0.00	0	29.10	29.10	0	10,481	0.00%
2021/10/20	1	28.80	1	28.85	28.90	0	10,426	0.00%
2021/10/19	0	0.00	3	28.45	28.50	-3	10,454	-0.03%
2021/10/18	0	0.00	1	28.30	28.35	-1	10,711	-0.01%
2021/10/15	0	0.00	21	28.67	28.70	-21	12,208	-0.17%
2021/10/14	0.1	28.55	0	0.00	28.40	0.1	12,692	0.00%
2021/10/13	16	28.72	0	0.00	28.70	16	12,980	0.12%
2021/10/12	0	0.00	22	28.50	28.70	-22	13,135	-0.17%
2021/10/08	1	28.40	0	0.00	28.40	1	13,243	0.01%
2021/10/07	15	28.17	8	27.91	28.35	7	13,279	0.05%
2021/10/06	0	0.00	1.2	27.50	27.55	-1.2	13,170	-0.01%
2021/10/05	1	27.20	3	27.25	27.40	-2	13,192	-0.02%
2021/10/04	0	0.00	1	27.20	27.15	-1	13,283	-0.01%
2021/09/30	1	27.45	0	0.00	27.50	1	13,451	0.01%
2021/09/29	4	27.15	0	0.00	27.25	4	13,541	0.03%
2021/09/27	0.1	27.70	0	0.00	27.60	0.1	13,995	0.00%
2021/09/23	1	27.80	0	0.00	27.75	1	14,059	0.01%
2021/09/22	4	27.43	0	0.00	27.40	4	14,101	0.03%
2021/09/17	0	0.00	2	27.70	27.70	-2	14,159	-0.01%
2021/09/15	0	0.00	13	27.77	27.75	-13	14,166	-0.09%
2021/09/14	2	27.23	0	0.00	27.20	2	14,033	0.01%
2021/09/13	3	27.05	0	0.00	27.05	3	14,016	0.02%
2021/09/10	1	27.10	0	0.00	27.15	1	14,056	0.01%
2021/09/09	5	27.25	0	0.00	27.10	5	14,211	0.04%
2021/09/08	1	27.15	0	0.00	27.20	1	14,292	0.01%
2021/09/06	0	0.00	30	27.55	27.55	-30	14,502	-0.21%
2021/09/02	0	0.00	1	27.60	27.50	-1	14,725	-0.01%
2021/09/01	4	27.44	0	0.00	27.55	4	14,856	0.03%
2021/08/31	1	27.40	0	0.00	27.40	1	14,874	0.01%
2021/08/27	1	27.45	2	27.45	27.50	-1	14,902	-0.01%
2021/08/25	3	27.55	2	27.80	27.75	1	15,092	0.01%
2021/08/24	2	27.55	3	27.60	27.60	-1	15,225	-0.01%
2021/08/20	0	0.00	1	26.70	26.90	-1	15,435	-0.01%
2021/08/19	13.2	26.70	1	26.70	26.70	12.2	16,216	0.07%
2021/08/18	11	26.63	1	26.85	27.00	10	16,212	0.06%
2021/08/17	2	26.70	1	26.80	26.75	1	16,279	0.01%
2021/08/16	13.8	26.78	2	26.90	26.70	11.8	16,316	0.07%
2021/08/13	17.5	27.09	0	27.45	27.15	17.5	16,292	0.11%
2021/08/12	1	27.20	0	0.00	27.35	1	16,283	0.01%
2021/08/11	4	27.26	1	27.25	27.20	3	16,355	0.02%
2021/08/10	4.1	27.11	7	27.15	27.20	-2.9	16,448	-0.02%
2021/08/09	1.1	27.26	0	0.00	27.30	1.1	16,610	0.01%
2021/08/06	53.6	27.40	8	27.69	27.70	45.6	16,679	0.27%
2021/08/05	6	27.10	11	27.15	27.10	-5	16,561	-0.03%
2021/08/04	1	27.20	0	0.00	27.30	1	16,863	0.01%
2021/08/03	24.1	27.16	2	27.10	27.40	22.1	17,018	0.13%
2021/08/02	13.1	27.50	0	0.00	27.60	13.1	17,057	0.08%
2021/07/30	10	27.83	0	0.00	27.75	10	16,996	0.06%
2021/07/29	10	28.03	8	28.00	28.00	2	16,936	0.01%
2021/07/28	12	27.90	0	0.00	28.05	12	17,088	0.07%
2021/07/27	53	28.10	2	28.20	28.15	51	17,297	0.29%
2021/07/26	2	28.20	2	28.40	28.10	0	17,603	0.00%
2021/07/23	6	28.18	0	0.00	28.10	6	17,588	0.03%
2021/07/22	10	28.11	40	28.18	28.20	-30	17,556	-0.17%
2021/07/21	40.2	28.19	0	0.00	28.05	40.2	17,414	0.23%
2021/07/20	9	31.26	0	0.00	31.20	9	16,072	0.06%
2021/07/19	7	31.52	7	31.49	31.65	0	15,731	0.00%
2021/07/16	4	31.74	1	31.70	31.75	3	15,823	0.02%
2021/07/15	21	32.10	0	0.00	31.95	21	15,840	0.13%
2021/07/14	4	32.27	0	0.00	32.10	4	15,771	0.03%
2021/07/13	5.1	32.44	0	0.00	32.20	5.1	15,830	0.03%
2021/07/12	35	32.70	2	32.70	32.65	33	15,761	0.21%
2021/07/09	4	32.68	1	32.65	32.70	3	15,802	0.02%
2021/07/08	12	32.89	10	32.97	32.80	2	16,007	0.01%
2021/07/07	7	32.50	0	0.00	32.75	7	16,035	0.04%
2021/07/05	10.2	32.50	1	32.80	32.55	9.2	16,263	0.06%
2021/07/02	3	32.25	3.3	32.19	32.35	-0.3	16,203	0.00%
2021/07/01	1	31.20	3	31.20	31.05	-2	16,089	-0.01%
2021/06/29	1	30.80	10	30.65	30.75	-9	16,144	-0.06%
2021/06/28	1	30.90	0.1	30.85	30.80	1	16,267	0.01%
2021/06/25	10	31.00	6.2	30.94	30.80	3.9	16,274	0.02%
2021/06/24	1	30.40	0	0.00	30.40	1	16,354	0.01%
2021/06/22	0	0.00	12	30.57	30.40	-12	16,918	-0.07%
2021/06/21	2	30.55	2	30.80	30.30	0	17,834	0.00%
2021/06/17	1	30.70	10	30.70	30.60	-9	18,405	-0.05%
2021/06/16	12.2	30.78	7	30.82	30.60	5.2	19,062	0.03%
2021/06/15	1	30.20	0	0.00	30.15	1	19,614	0.01%
2021/06/10	5	30.08	6	30.30	30.25	-1	19,681	-0.01%
2021/06/09	1	30.35	0.5	30.30	30.20	0.5	19,730	0.00%
2021/06/08	1.5	30.73	0	0.00	30.65	1.5	19,762	0.01%
2021/06/07	1	30.65	0	0.00	30.55	1	19,818	0.01%
2021/06/03	1	31.15	0	0.00	31.25	1	19,870	0.01%
2021/06/02	3	31.40	1.1	31.45	31.35	1.9	19,923	0.01%
2021/06/01	1.2	31.39	5	31.25	31.40	-3.9	19,887	-0.02%
2021/05/31	6	30.68	3	30.72	30.75	3	19,846	0.02%
2021/05/28	3	30.48	1	30.10	30.55	2	19,835	0.01%
2021/05/27	2	29.68	0	0.00	29.55	2	19,905	0.01%
2021/05/25	5	29.65	34	29.70	29.55	-29	19,581	-0.15%
2021/05/24	0	0.00	1	29.15	29.30	-1	19,634	-0.01%
2021/05/21	35	29.10	0	0.00	29.10	35	19,682	0.18%
2021/05/19	2	29.03	0	0.00	29.15	2	19,594	0.01%
2021/05/18	2	28.58	1	28.70	28.70	1	19,648	0.01%
2021/05/17	6	28.07	0	0.00	27.90	6	19,605	0.03%
2021/05/14	3	29.60	0	0.00	29.55	3	19,375	0.02%
2021/05/13	0	0.00	1.7	29.80	29.70	-1.7	19,318	-0.01%
2021/05/12	8	29.88	1	29.35	30.00	7	19,135	0.04%
2021/05/11	1	30.80	0	0.00	30.50	1	18,813	0.01%
2021/05/10	0	0.00	2	30.60	31.20	-2	18,683	-0.01%
2021/05/07	0	0.00	1	31.05	31.15	-1	19,015	-0.01%
2021/05/06	5	30.91	0	0.00	30.75	5	19,568	0.03%
2021/05/05	2	30.95	0	0.00	30.80	2	20,029	0.01%
2021/05/04	1	30.70	2	30.85	31.15	-1	19,961	-0.01%
2021/05/03	2	31.70	0	0.00	31.65	2	19,780	0.01%
2021/04/28	1	32.65	0	0.00	32.70	1	19,594	0.01%
2021/04/27	4	32.69	0	0.00	32.60	4	19,730	0.02%
2021/04/26	7	32.86	1	32.80	32.80	6	19,659	0.03%
2021/04/23	0	0.00	1	32.25	32.45	-1	19,574	-0.01%
2021/04/22	2.1	32.80	0	0.00	32.55	2.1	19,688	0.01%
2021/04/21	0	0.00	2	33.15	33.00	-2	19,681	-0.01%
2021/04/20	1	33.05	0	0.00	33.10	1	19,604	0.01%
2021/04/19	3.2	33.10	9	33.12	33.05	-5.8	19,556	-0.03%
2021/04/16	2	32.93	0	0.00	32.95	2	19,469	0.01%
2021/04/14	2	32.48	1	32.80	33.00	1	19,450	0.01%
2021/04/13	5	33.40	0	0.00	33.15	5	19,250	0.03%
2021/04/12	4	33.45	0	0.00	33.40	4	19,191	0.02%
2021/04/09	0	0.00	4	33.75	33.70	-4	19,040	-0.02%
2021/04/08	1	33.50	1	33.60	33.55	0	18,929	0.00%
2021/04/07	5	33.43	0	0.00	33.45	5	18,819	0.03%
2021/04/06	3.1	33.43	0	0.00	33.40	3.1	18,656	0.02%
2021/04/01	0	0.00	3	33.60	33.40	-3	18,698	-0.02%
2021/03/31	3	33.70	0	0.00	33.50	3	18,637	0.02%
2021/03/30	2	33.60	5	33.70	33.85	-3	18,519	-0.02%
2021/03/26	4	33.28	0	0.00	33.45	4	18,397	0.02%
2021/03/25	2.2	33.15	0	0.00	33.20	2.2	18,661	0.01%
2021/03/24	22	33.89	3	33.95	33.75	19	18,375	0.10%
2021/03/23	0	0.00	8	34.46	34.75	-8	17,678	-0.05%
2021/03/22	0	0.00	1	34.20	34.35	-1	17,445	-0.01%
2021/03/19	7	33.91	6	34.05	33.85	1	17,615	0.01%
2021/03/18	4	33.40	14	33.73	33.85	-10	17,268	-0.06%
2021/03/17	2	32.68	20	32.63	32.65	-18	16,685	-0.11%
2021/03/15	3	32.60	6	32.69	32.60	-3	16,836	-0.02%
2021/03/11	0	0.00	1	32.20	32.25	-1	16,894	-0.01%
2021/03/10	0	0.00	0	32.10	32.10	0	16,992	0.00%
2021/03/09	0	0.00	1	32.00	32.00	-1	17,174	-0.01%
2021/03/04	1	31.10	0	0.00	31.35	1	17,900	0.01%
2021/03/02	7	31.54	0	0.00	31.35	7	17,826	0.04%
2021/02/26	2	31.38	1	31.60	32.00	1	17,634	0.01%
2021/02/25	1	31.70	0	0.00	31.70	1	17,263	0.01%
2021/02/24	3	32.12	0	0.00	31.90	3	17,199	0.02%
2021/02/23	0	0.00	1	31.75	31.80	-1	17,047	-0.01%
2021/02/22	5	31.20	1	31.35	31.30	4	16,982	0.02%
2021/02/19	5	31.20	2	30.90	31.15	3	17,001	0.02%
2021/02/17	1	31.30	0	0.00	31.00	1	17,080	0.01%
2021/02/03	0	0.00	1	31.20	31.10	-1	17,275	-0.01%
2021/02/02	0	0.00	0.3	31.35	31.15	-0.3	17,264	0.00%
2021/01/28	5	32.85	1	32.80	32.70	4	16,547	0.02%
2021/01/27	1	32.30	6.1	32.00	32.35	-5.1	15,969	-0.03%
2021/01/26	2	31.20	2	31.25	30.85	0	15,400	0.00%
2021/01/25	0	0.00	2	31.08	31.20	-2	15,324	-0.01%
2021/01/22	0	0.00	1.1	30.77	30.70	-1.1	15,169	-0.01%
2021/01/21	1	29.95	20	30.00	29.90	-19	15,053	-0.13%
2021/01/20	4	30.06	0	0.00	30.00	4	15,065	0.03%
2021/01/18	2	30.45	0	0.00	30.65	2	14,940	0.01%
2021/01/15	2	31.08	10	31.35	31.00	-8	14,884	-0.05%
2021/01/14	1	31.60	17.1	31.42	31.65	-16.1	14,880	-0.11%
2021/01/13	10	31.00	10	30.80	30.90	0	14,588	0.00%
2021/01/12	5	30.85	0	0.00	30.85	5	14,473	0.03%
2021/01/08	0	0.00	105.1	30.99	31.00	-105.1	14,310	-0.73%	大賣/鉅額交易
2021/01/07	2.1	30.57	0	0.00	30.50	2.1	14,310	0.01%
2021/01/06	0	0.00	0	30.35	30.35	0	14,332	0.00%
2021/01/05	7	30.52	16	30.33	30.50	-9	14,261	-0.06%
2021/01/04	5	31.10	0	0.00	30.80	5	14,338	0.03%
2020/12/31	1	30.85	2.2	31.04	31.00	-1.2	14,232	-0.01%
2020/12/30	0	0.00	3	31.00	31.15	-3	14,284	-0.02%
2020/12/29	1	31.20	2	31.00	30.95	-1	14,241	-0.01%
2020/12/28	5	31.05	0	0.00	31.05	5	14,242	0.04%
2020/12/25	1	30.60	0	0.00	30.55	1	14,281	0.01%
2020/12/24	1	30.45	6	30.40	30.65	-5	14,304	-0.03%
2020/12/23	14	29.98	0	0.00	30.00	14	14,316	0.10%
2020/12/22	3	30.15	0	0.00	30.05	3	14,312	0.02%
2020/12/21	3	29.27	5.6	29.42	30.05	-2.6	14,500	-0.02%
2020/12/18	1	30.25	0	0.00	30.20	1	14,448	0.01%
2020/12/17	6	30.56	0	0.00	30.40	6	14,367	0.04%
2020/12/16	1	31.00	6	30.70	31.05	-5	14,155	-0.04%
2020/12/15	9	30.07	0	0.00	30.05	9	14,004	0.06%
2020/12/14	3	31.12	0	0.00	31.05	3	13,637	0.02%
2020/12/11	0	0.00	0.3	31.50	31.60	-0.3	13,407	0.00%
2020/12/10	3	31.43	5	31.75	31.65	-2	13,431	-0.01%
2020/12/09	6	32.09	1	32.10	32.15	5	13,358	0.04%
2020/12/08	8	32.02	4	32.10	31.80	4	13,298	0.03%
2020/12/07	1	31.60	1.1	31.50	31.55	-0.1	13,328	0.00%
2020/12/04	7	31.09	5	31.15	31.30	2	13,346	0.01%
2020/12/03	1	31.35	5	31.35	31.30	-4	13,311	-0.03%
2020/12/02	6	31.41	6.1	31.32	31.45	-0.1	13,065	0.00%
2020/12/01	0	0.00	1	30.80	30.65	-1	12,992	-0.01%
2020/11/30	13	31.03	0	0.00	29.85	13	12,941	0.10%
2020/11/27	1	30.70	1	30.90	30.95	0	12,362	0.00%
2020/11/26	2	30.25	3	30.23	30.30	-1	12,214	-0.01%
2020/11/25	2	30.00	0	0.00	30.05	2	12,470	0.02%
2020/11/24	0	0.00	2	30.05	30.25	-2	12,502	-0.02%
2020/11/19	0	0.00	5	29.95	29.95	-5	13,095	-0.04%
2020/11/17	5	30.30	11	30.13	30.30	-6	13,303	-0.05%
2020/11/16	15	30.46	10	30.48	30.40	5	13,666	0.04%
2020/11/13	7	30.07	6.1	30.15	30.30	0.9	13,937	0.01%
2020/11/12	1	29.05	0	0.00	29.20	1	13,711	0.01%
2020/11/09	0	0.00	5	29.35	29.50	-5	14,204	-0.04%
2020/11/05	0	0.00	1	29.40	29.10	-1	14,507	-0.01%
2020/11/04	10	28.98	6	29.23	29.00	4	14,677	0.03%
2020/11/02	1	28.21	0	0.00	28.35	1	14,923	0.01%
2020/10/29	1	28.70	0	0.00	28.70	1	15,516	0.01%
2020/10/28	0	0.00	1	29.10	29.15	-1	15,648	-0.01%
2020/10/26	2	29.33	2	29.45	29.30	0	15,965	0.00%
2020/10/23	5	28.90	10	29.00	28.85	-5	15,965	-0.03%
2020/10/21	1	28.65	0	0.00	28.55	1	16,129	0.01%
2020/10/20	3	28.75	1	28.90	28.95	2	16,591	0.01%
2020/10/16	1	28.80	0	0.00	28.80	1	17,377	0.01%
2020/10/15	2	29.20	1	29.60	29.10	1	17,940	0.01%
2020/10/14	0	0.00	1	29.00	29.05	-1	18,796	-0.01%
2020/10/13	10	28.50	2	28.55	28.70	8	19,194	0.04%
2020/10/12	6	28.89	1	28.85	28.85	5	19,999	0.03%
2020/10/08	1	29.50	0	0.00	29.70	1	20,058	0.00%
2020/10/06	1	29.75	0	0.00	29.75	1	20,617	0.00%
2020/10/05	2	29.80	1	29.55	29.55	1	20,907	0.00%
2020/09/30	0	0.00	3	29.95	29.80	-3	21,182	-0.01%
2020/09/28	3	29.57	0	0.00	29.70	3	22,677	0.01%
2020/09/24	6	28.92	0	0.00	28.85	6	23,278	0.03%
2020/09/23	0	0.00	4	29.94	29.95	-4	23,293	-0.02%
2020/09/22	1	29.05	4	29.03	29.10	-3	23,223	-0.01%
2020/09/21	4	29.70	0	0.00	29.50	4	23,384	0.02%
2020/09/18	2	29.78	10	29.85	29.85	-8	23,772	-0.03%
2020/09/17	13	29.68	0	0.00	29.65	13	24,067	0.05%
2020/09/16	1	30.00	0	0.00	30.10	1	24,572	0.00%
2020/09/15	1	29.75	0	0.00	29.75	1	24,802	0.00%
2020/09/14	0	30.10	0	0.00	30.10	0	25,480	0.00%
2020/09/11	0	29.90	4	30.04	29.90	-4	26,124	-0.02%
2020/09/10	2	30.07	1	30.00	29.80	1	26,381	0.00%
2020/09/09	2	30.08	3	30.20	30.45	-1	26,211	0.00%
2020/09/07	3	31.42	2	31.33	31.30	1	26,257	0.00%
2020/09/04	1	31.00	1	31.10	31.75	0	26,490	0.00%
2020/09/03	2	31.88	1	31.70	31.70	1	26,531	0.00%
2020/09/02	1	32.05	0.1	32.25	32.25	0.9	26,768	0.00%
2020/09/01	2	31.85	2	32.40	32.35	0	26,957	0.00%
2020/08/28	3	32.63	0	0.00	32.60	3	26,817	0.01%
2020/08/26	0	0.00	7	33.56	33.60	-7	26,905	-0.03%
2020/08/25	7	33.76	2	33.83	34.00	5	26,848	0.02%
2020/08/24	1.1	32.08	29	32.73	32.60	-27.9	26,739	-0.10%
2020/08/21	0	0.00	1	30.90	31.30	-1	26,576	0.00%
2020/08/20	12	30.83	1	31.15	30.90	11	26,599	0.04%
2020/08/19	22	33.07	4	33.30	32.40	18	26,146	0.07%
2020/08/18	0	0.00	2	34.08	33.90	-2	25,677	-0.01%
2020/08/17	20	34.54	1	34.50	34.50	19	25,642	0.07%
2020/08/14	2	35.13	3	34.90	34.75	-1	25,563	0.00%
2020/08/13	4	35.10	6	35.23	34.85	-2	25,531	-0.01%
2020/08/12	1	34.50	20	34.42	34.70	-19	25,390	-0.07%
2020/08/11	12	33.99	0	0.00	34.00	12	25,355	0.05%
2020/08/10	2	34.25	2	34.38	34.50	0	25,399	0.00%
2020/08/06	0	0.00	1	34.70	34.95	-1	25,295	0.00%
2020/08/05	4.2	35.01	2	35.63	34.90	2.2	25,235	0.01%
2020/08/04	3	34.42	6	34.69	35.00	-3	24,978	-0.01%
2020/08/03	4	33.88	3	33.93	33.85	1	24,798	0.00%
2020/07/31	0	0.00	1	34.60	34.50	-1	24,671	0.00%
2020/07/30	11	34.05	25	34.49	34.60	-14	24,446	-0.06%
2020/07/28	3	33.47	0	0.00	33.25	3	24,304	0.01%
2020/07/27	4	33.28	2	33.50	33.25	2	24,479	0.01%
2020/07/24	23	34.27	6	34.52	34.10	17	24,440	0.07%
2020/07/23	12	35.25	20	35.45	35.60	-8	23,976	-0.03%
2020/07/22	9	34.08	3	34.25	34.25	6	23,476	0.03%
2020/07/21	5	34.36	8	33.76	33.90	-3	23,295	-0.01%
2020/07/20	6	32.98	0	0.00	32.95	6	22,719	0.03%
2020/07/17	1	35.80	6	35.84	35.80	-5	21,717	-0.02%
2020/07/16	1	35.95	7	35.71	36.00	-6	21,458	-0.03%
2020/07/14	7	33.96	2	34.00	34.10	5	20,543	0.02%
2020/07/13	1.1	33.60	2	33.45	34.20	-0.9	20,361	0.00%
2020/07/10	4	32.56	0	0.00	32.55	4	20,175	0.02%
2020/07/09	8.1	33.80	2	34.13	33.40	6.1	20,251	0.03%
2020/07/08	8.1	33.35	2.1	33.43	33.45	6	19,957	0.03%
2020/07/07	13.2	35.11	1	35.25	34.50	12.2	19,252	0.06%
2020/07/06	0.1	38.50	3	38.02	38.65	-2.9	18,297	-0.02%
2020/07/03	10	37.35	0	0.00	37.20	10	17,841	0.06%
2020/07/02	2	36.95	0	37.00	37.15	2	17,796	0.01%
2020/07/01	0	0.00	1	36.80	36.80	-1	17,701	-0.01%
2020/06/30	3	35.85	1	35.85	35.80	2	17,522	0.01%
2020/06/29	1	35.30	0	0.00	35.65	1	17,474	0.01%
2020/06/24	1	36.15	0	0.00	35.65	1	17,243	0.01%
2020/06/23	6	35.95	5	36.00	36.00	1	17,191	0.01%
2020/06/22	0	0.00	3	34.95	34.80	-3	17,223	-0.02%
2020/06/19	2	34.65	1.1	34.81	34.65	0.9	16,876	0.01%
2020/06/18	17	33.81	23	33.50	34.00	-6	16,268	-0.04%
2020/06/17	1	31.80	12	31.99	32.25	-11	15,614	-0.07%
2020/06/16	0	0.00	2	31.40	31.45	-2	15,581	-0.01%
2020/06/15	2	30.90	1	31.40	31.10	1	15,850	0.01%
2020/06/12	1	29.60	2	30.13	30.70	-1	15,963	-0.01%
2020/06/11	1	31.85	0	0.00	30.65	1	16,131	0.01%
2020/06/10	1	31.35	7	31.41	31.45	-6	16,046	-0.04%
2020/06/09	2	31.25	4.2	31.13	31.15	-2.2	16,115	-0.01%
2020/06/08	0	0.00	6	30.30	30.45	-6	16,095	-0.04%
2020/06/05	0	0.00	1	29.90	29.80	-1	15,920	-0.01%
2020/06/04	0	0.00	8	29.80	29.85	-8	15,885	-0.05%
2020/06/03	0	0.00	3	29.47	29.55	-3	15,994	-0.02%
2020/06/02	0	0.00	1	29.20	29.15	-1	15,975	-0.01%
2020/06/01	0	0.00	2	28.85	29.00	-2	15,911	-0.01%
2020/05/29	4	28.24	0	0.00	28.60	4	15,862	0.03%
2020/05/28	1	28.40	3	28.85	28.50	-2	15,593	-0.01%
2020/05/27	0	0.00	21	28.40	28.60	-21	15,671	-0.13%
2020/05/26	0	28.10	0	0.00	28.20	0	15,660	0.00%
2020/05/25	1	28.05	0	0.00	28.20	1	15,661	0.01%
2020/05/22	0	0.00	16.1	28.24	28.40	-16.1	15,642	-0.10%
2020/05/21	1	28.30	1	28.40	28.35	0	15,516	0.00%
2020/05/20	2	28.23	1	28.45	28.15	1	15,471	0.01%
2020/05/19	0	0.00	14	28.19	28.30	-14	15,304	-0.09%
2020/05/18	1	27.80	0	0.00	27.55	1	15,109	0.01%
2020/05/15	5	28.00	6	28.25	28.10	-1	14,963	-0.01%
2020/05/14	0	0.00	1	27.95	27.95	-1	14,826	-0.01%
2020/05/11	10	27.85	0	0.00	27.80	10	14,438	0.07%
2020/05/07	1	27.80	0	0.00	27.70	1	14,148	0.01%
2020/05/06	20	27.65	0	0.00	27.80	20	14,116	0.14%
2020/05/05	2	27.90	1	27.95	27.75	1	14,084	0.01%
2020/05/04	6	27.57	172	27.85	27.85	-166	14,076	-1.18%	大賣/鉅額交易
2020/04/30	3	27.90	0	0.00	28.25	3	14,023	0.02%
2020/04/29	5	27.23	2	27.40	27.70	3	13,812	0.02%
2020/04/28	1	26.60	0	0.00	26.90	1	13,693	0.01%
2020/04/27	0	0.00	11	26.41	26.50	-11	14,075	-0.08%
2020/04/24	1	25.85	0	0.00	26.00	1	14,009	0.01%
2020/04/23	0	0.00	5	25.90	26.00	-5	14,093	-0.04%
2020/04/21	7	25.54	0	0.00	25.30	7	14,140	0.05%
2020/04/20	12	26.09	0	0.00	26.00	12	14,000	0.09%
2020/04/17	0	0.00	10	26.65	26.05	-10	13,943	-0.07%
2020/04/16	6	26.13	0	0.00	26.20	6	13,857	0.04%
2020/04/15	2	26.55	0	0.00	26.50	2	13,799	0.01%
2020/04/14	5	26.65	7	26.40	26.70	-2	13,667	-0.01%
2020/04/13	0	0.00	2	25.35	25.65	-2	13,389	-0.01%
2020/04/10	4	25.18	0	0.00	25.25	4	13,364	0.03%
2020/04/09	170	25.10	0	0.00	25.05	170	13,461	1.26%	大買/鉅額交易
2020/04/08	5	25.13	3	25.10	25.10	2	13,400	0.01%
2020/04/06	1	25.00	0	0.00	25.15	1	13,189	0.01%
2020/04/01	0	0.00	2	24.48	24.40	-2	12,942	-0.02%
2020/03/31	4	24.15	0	0.00	24.50	4	12,762	0.03%
2020/03/30	15	23.59	18	23.54	23.85	-3	12,531	-0.02%
2020/03/27	6	23.93	0	0.00	23.75	6	12,401	0.05%
2020/03/26	20	23.98	3	24.02	24.00	17	12,097	0.14%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	0	0.00	0.2	21.10	21.10	-0.2	11,524	0.00%
2020/03/23	1	19.20	0	0.00	19.20	1	11,424	0.01%
2020/03/20	1	18.90	0	0.00	20.40	1	11,436	0.01%
2020/03/19	6	18.82	6	18.99	18.65	0	11,212	0.00%
2020/03/17	4	20.86	0	0.00	20.80	4	10,800	0.04%
2020/03/13	3	22.00	6	22.13	23.00	-3	10,808	-0.03%
2020/03/12	6	23.84	0	0.00	23.65	6	10,546	0.06%
2020/03/11	1	25.00	0.1	24.80	24.70	0.9	10,399	0.01%
2020/03/10	5	25.01	0	0.00	25.05	5	10,345	0.05%
2020/03/06	7	26.33	0	0.00	26.25	7	10,701	0.07%
2020/03/05	0	0.00	5.6	27.28	27.20	-5.6	10,607	-0.05%
2020/03/03	3	26.95	0	0.00	26.90	3	10,713	0.03%
2020/02/27	2	27.00	0	0.00	27.05	2	10,841	0.02%
2020/02/17	0	0.00	0.2	27.65	27.60	-0.2	12,063	0.00%
2020/02/04	1	27.65	0	0.00	28.00	1	13,873	0.01%
2020/02/03	0	0.00	1	26.95	27.00	-1	14,180	-0.01%
2020/01/31	1	27.10	0	0.00	27.25	1	14,150	0.01%
2020/01/20	0	0.00	7	29.36	29.40	-7	13,968	-0.05%
2020/01/17	0	0.00	15	29.33	29.30	-15	14,035	-0.11%
2020/01/15	0	0.00	20	29.07	28.90	-20	14,243	-0.14%
2020/01/14	3	28.47	0	0.00	28.85	3	14,230	0.02%
2020/01/09	0	0.00	5	28.60	28.70	-5	14,426	-0.03%
2020/01/06	8	28.01	0	0.00	28.00	8	14,593	0.05%
2020/01/02	8	28.34	0	0.00	28.40	8	14,707	0.05%
2019/12/31	3	28.33	0	0.00	28.35	3	14,712	0.02%
2019/12/30	7.4	28.55	0	0.00	28.60	7.4	14,838	0.05%
2019/12/27	5	28.90	0	0.00	28.90	5	14,891	0.03%
2019/12/26	10	28.95	1	28.90	28.90	9	14,936	0.06%
2019/12/25	2	28.93	4	29.20	29.10	-2	15,064	-0.01%
2019/12/23	1	29.40	0	0.00	29.15	1	15,260	0.01%
2019/12/11	2	29.73	2	29.68	29.50	0	16,473	0.00%
2019/12/09	1	29.05	0	0.00	29.20	1	16,067	0.01%
2019/12/04	0	0.00	1	29.00	29.00	-1	16,134	-0.01%
2019/12/03	0	0.00	28	28.89	28.90	-28	16,043	-0.17%
2019/12/02	13	27.88	0	0.00	27.80	13	15,582	0.08%
2019/11/29	2	28.00	1	27.70	27.70	1	15,501	0.01%
2019/11/28	3	28.68	0	0.00	28.55	3	15,398	0.02%
2019/11/27	0	0.00	4	28.91	29.00	-4	15,720	-0.03%
2019/11/26	1	28.70	3	28.70	28.90	-2	15,593	-0.01%
2019/11/21	1	28.95	0	0.00	29.10	1	15,428	0.01%
2019/11/19	3	29.07	2	29.15	29.25	1	15,375	0.01%
2019/11/15	0	0.00	3	28.92	28.65	-3	15,348	-0.02%
2019/11/14	0	0.00	1.1	28.34	28.45	-1.1	14,816	-0.01%
2019/11/13	0	0.00	12	28.35	28.15	-12	14,716	-0.08%
2019/11/08	3	27.85	3	28.45	28.35	0	14,454	0.00%
2019/11/06	1	27.00	173	27.15	27.25	-172	13,955	-1.23%	大賣/鉅額交易
2019/11/05	6	28.13	0	0.00	27.85	6	13,638	0.04%
2019/11/04	0	0.00	1	28.40	28.40	-1	13,530	-0.01%
2019/10/29	1	27.50	0	0.00	27.40	1	13,054	0.01%
2019/10/28	10	27.80	62	27.85	27.80	-52	12,961	-0.40%
2019/10/25	0	0.00	1	27.40	27.50	-1	12,842	-0.01%
2019/10/24	0	0.00	13	27.32	27.35	-13	12,854	-0.10%
2019/10/23	0	0.00	32	27.25	27.20	-32	12,839	-0.25%
2019/10/16	0	0.00	0.1	26.35	26.50	-0.1	13,844	0.00%
2019/10/14	1	26.30	1	26.35	26.30	0	13,859	0.00%
2019/10/07	1	26.40	1	26.20	26.20	0	13,745	0.00%
2019/10/04	1	26.15	5	26.18	26.15	-4	13,782	-0.03%
2019/10/02	0	0.00	1	25.50	25.50	-1	13,621	-0.01%
2019/10/01	0	0.00	1	25.65	25.70	-1	13,533	-0.01%
2019/09/27	2.7	25.16	0	0.00	25.05	2.7	13,417	0.02%
2019/09/26	4	26.06	1	26.20	26.00	3	13,272	0.02%
2019/09/25	0	0.00	1.9	26.08	26.20	-1.9	13,181	-0.01%
2019/09/24	7	26.39	17	26.48	26.10	-10	13,081	-0.08%
2019/09/23	1	26.05	25	25.80	26.00	-24	12,571	-0.19%
2019/09/20	0	0.00	5	25.30	25.20	-5	12,048	-0.04%
2019/09/16	1	24.25	0.1	24.40	24.50	0.9	11,464	0.01%
2019/09/09	0	0.00	1	24.95	25.00	-1	11,287	-0.01%
2019/09/06	0	0.00	31	25.00	25.00	-31	11,269	-0.28%
2019/09/04	0	0.00	2	24.78	24.85	-2	11,087	-0.02%
2019/09/03	1	24.90	1	24.75	24.75	0	11,124	0.00%
2019/09/02	4	24.84	10	25.10	24.80	-6	11,532	-0.05%
2019/08/30	0	0.00	4	24.76	24.90	-4	11,450	-0.03%
2019/08/28	2	24.35	0	0.00	24.35	2	11,218	0.02%
2019/08/27	30	24.45	0	0.00	24.40	30	11,426	0.26%
2019/08/22	1	24.25	1	24.45	24.55	0	11,966	0.00%
2019/08/20	1	24.10	13	24.20	24.25	-12	11,908	-0.10%
2019/08/19	1	23.60	3	23.68	23.70	-2	11,779	-0.02%
2019/08/16	0	0.00	1	23.40	23.60	-1	11,818	-0.01%
2019/08/15	3	23.08	1	23.40	23.50	2	11,715	0.02%
2019/08/14	2	23.53	1.1	23.68	23.55	0.9	11,736	0.01%
2019/08/13	3	23.35	4	23.11	23.35	-1	11,695	-0.01%
2019/08/07	6	22.28	0	0.00	22.30	6	11,897	0.05%
2019/08/06	2	21.93	1	22.30	22.30	1	12,198	0.01%
2019/08/05	2	22.58	0	0.00	22.45	2	12,441	0.02%
2019/08/02	5	22.80	0	0.00	22.80	5	12,476	0.04%
2019/08/01	1	23.10	0	0.00	23.25	1	12,473	0.01%
2019/07/31	1	23.45	0	0.00	23.30	1	12,473	0.01%
2019/07/30	1	23.65	0	0.00	23.55	1	12,454	0.01%
2019/07/29	1	23.30	0	0.00	23.45	1	12,455	0.01%
2019/07/26	5	23.40	0	0.00	23.40	5	12,371	0.04%
2019/07/25	1	23.85	0	0.00	23.85	1	12,380	0.01%
2019/07/23	0	0.00	1	24.35	24.40	-1	12,412	-0.01%
2019/07/22	1	23.85	0	0.00	23.70	1	12,132	0.01%
2019/07/19	10	25.35	11	25.38	25.30	-1	11,735	-0.01%
2019/07/18	2	25.10	0	0.00	25.10	2	11,203	0.02%
2019/07/17	1	24.95	0	0.00	25.00	1	11,151	0.01%
2019/07/16	0	0.00	16.2	25.13	25.15	-16.2	11,174	-0.14%
2019/07/15	1	25.10	1	25.10	25.05	0	11,285	0.00%
2019/07/12	4	25.09	1	25.05	25.05	3	11,573	0.03%
2019/07/11	4	24.90	1	24.95	24.90	3	11,869	0.03%
2019/07/10	7	24.75	0	0.00	24.75	7	12,204	0.06%
2019/07/08	0	0.00	2	24.48	24.50	-2	12,482	-0.02%
2019/07/05	0	0.00	0.1	24.15	24.15	-0.1	12,679	0.00%
2019/07/03	0	0.00	3	24.25	24.15	-3	13,292	-0.02%
2019/07/02	1	24.10	6	24.11	24.15	-5	13,840	-0.04%
2019/06/28	2	24.05	0	0.00	24.20	2	14,718	0.01%
2019/06/25	1	23.90	1	24.00	23.90	0	15,637	0.00%
2019/06/21	0	0.00	2	24.05	23.95	-2	18,037	-0.01%
2019/06/20	1	23.95	2.5	23.99	23.95	-1.5	18,336	-0.01%
2019/06/19	10	23.89	0	0.00	24.05	10	18,417	0.05%
2019/06/17	0	0.00	5	23.65	23.60	-5	18,325	-0.03%
2019/06/13	0	0.00	1	23.85	23.75	-1	18,569	-0.01%
2019/06/12	0	0.00	5	24.00	23.90	-5	18,891	-0.03%
2019/06/11	1	23.85	0	0.00	23.80	1	18,974	0.01%
2019/06/10	1	23.90	5	24.18	24.10	-4	18,880	-0.02%
2019/06/05	0	0.00	10	22.85	22.95	-10	18,424	-0.05%
2019/06/03	4	21.90	2	21.95	22.15	2	18,382	0.01%
2019/05/31	32	22.18	3	22.50	22.50	29	18,145	0.16%
2019/05/29	1	23.15	3	23.18	23.10	-2	17,420	-0.01%
2019/05/24	2	23.00	1	23.20	22.95	1	17,216	0.01%
2019/05/23	0	0.00	4	22.95	23.10	-4	17,142	-0.02%
2019/05/20	35	22.67	30	22.75	22.65	5	16,949	0.03%
2019/05/16	1	22.90	0	0.00	23.00	1	16,731	0.01%
2019/05/15	2	23.53	3	23.60	23.50	-1	16,585	-0.01%
2019/05/14	0	0.00	2	22.15	23.20	-2	16,539	-0.01%
2019/05/13	1	23.40	38	23.55	23.05	-37	16,265	-0.23%
2019/05/09	30	24.99	30	24.77	24.55	0	15,889	0.00%
2019/05/08	0	0.00	2	25.05	25.45	-2	15,766	-0.01%
2019/05/07	1	24.90	0	0.00	25.50	1	15,905	0.01%
2019/05/06	5	25.00	1	25.00	24.90	4	16,503	0.02%
2019/05/03	0	0.00	2	25.60	25.65	-2	16,426	-0.01%
2019/05/02	4	25.69	2	25.78	25.55	2	16,404	0.01%
2019/04/30	0	0.00	1	25.50	25.60	-1	16,271	-0.01%
2019/04/29	6	24.70	0	0.00	24.95	6	16,103	0.04%
2019/04/26	0	0.00	10	25.15	25.25	-10	16,098	-0.06%
2019/04/25	0	0.00	6	25.24	25.35	-6	16,093	-0.04%
2019/04/24	12	25.10	0	0.00	25.25	12	16,042	0.07%
2019/04/23	20	25.20	3	24.92	25.25	17	16,059	0.11%
2019/04/22	1	25.05	0	0.00	25.15	1	15,843	0.01%
2019/04/19	0	0.00	1	25.30	25.35	-1	15,637	-0.01%
2019/04/18	0	0.00	1	25.95	25.70	-1	15,442	-0.01%
2019/04/17	3.1	26.19	1	26.20	25.75	2.1	15,131	0.01%
2019/04/16	6	25.90	27.1	25.98	26.00	-21.1	14,747	-0.14%
2019/04/15	0	0.00	22	25.42	25.45	-22	14,327	-0.15%
2019/04/12	0	0.00	3	25.35	25.20	-3	14,136	-0.02%
2019/04/11	0	0.00	30.1	25.31	25.25	-30.1	13,960	-0.22%
2019/04/10	20	25.05	5.1	25.07	25.15	14.9	13,627	0.11%
2019/04/09	5	24.91	0	0.00	24.90	5	13,305	0.04%
2019/04/08	50	24.95	54.3	25.10	25.10	-4.3	12,986	-0.03%
2019/04/03	34	24.60	45	24.52	24.60	-11	12,377	-0.09%
2019/04/02	1	23.95	5	24.08	24.15	-4	11,849	-0.03%
2019/04/01	0	0.00	49	23.90	23.95	-49	11,455	-0.43%
2019/03/29	5	23.71	8	23.73	23.70	-3	11,079	-0.03%
2019/03/28	9	23.67	6	23.93	23.75	3	10,799	0.03%
2019/03/27	41	23.82	20	23.79	23.75	21	10,385	0.20%
2019/03/26	114	22.92	123	22.71	22.95	-9	8,924	-0.10%	大買/大賣/
2019/03/25	0	0.00	3	21.92	22.25	-3	7,985	-0.04%
2019/03/21	0	0.00	0.1	21.50	21.50	-0.1	7,375	0.00%
2019/03/19	0	0.00	2	21.20	21.40	-2	7,288	-0.03%
2019/03/15	2	20.70	0	0.00	20.70	2	7,122	0.03%
2019/03/13	0	0.00	1	20.95	21.00	-1	6,751	-0.01%
2019/03/12	0	0.00	1	20.90	20.95	-1	6,778	-0.01%
2019/03/08	5	20.72	0	0.00	20.65	5	6,954	0.07%
2019/03/07	6	20.92	0	0.00	21.00	6	6,980	0.09%
2019/03/06	0	0.00	1	21.25	21.20	-1	6,975	-0.01%
2019/02/26	0.1	21.30	0	0.00	21.30	0.1	6,949	0.00%
2019/02/25	0	0.00	11.1	21.31	21.40	-11.1	6,886	-0.16%
2019/02/22	0	0.00	1	21.35	21.30	-1	6,911	-0.01%
2019/02/21	0	0.00	1	21.25	21.15	-1	6,981	-0.01%
2019/02/20	0	0.00	1	21.20	21.20	-1	7,015	-0.01%
2019/02/19	2	21.15	0.1	21.15	21.15	1.9	7,018	0.03%
2019/02/15	2	21.05	0	0.00	21.00	2	7,222	0.03%
2019/02/13	2	21.15	0	0.00	21.15	2	7,309	0.03%
2019/01/30	1	21.20	0	0.00	21.10	1	7,106	0.01%
2019/01/29	0	0.00	2.2	20.91	21.00	-2.2	7,104	-0.03%
2019/01/28	0	0.00	5	21.28	21.30	-5	7,115	-0.07%
2019/01/25	0	0.00	23.1	21.06	21.30	-23.1	7,064	-0.33%
2019/01/24	0	0.00	1	20.50	20.50	-1	6,412	-0.02%
2019/01/23	1	19.85	0	0.00	20.00	1	6,466	0.02%
2019/01/21	3	20.05	0	0.00	20.00	3	6,511	0.05%
2019/01/18	2	20.05	0	0.00	20.10	2	6,609	0.03%
2019/01/16	1	19.65	2	19.60	19.75	-1	6,767	-0.01%
2019/01/09	0	0.00	61	19.30	19.40	-61	6,802	-0.90%
2018/12/24	70	19.25	70	19.25	19.25	0	8,467	0.00%
2018/12/20	1	18.70	0	0.00	18.75	1	8,538	0.01%
2018/12/18	0	0.00	2	18.90	18.75	-2	8,614	-0.02%
2018/12/11	1	18.70	0	0.00	18.60	1	9,268	0.01%
2018/12/10	1	18.80	0	0.00	18.85	1	9,419	0.01%
2018/12/07	1	19.20	0	0.00	19.10	1	9,415	0.01%
2018/12/04	0	0.00	10	20.15	20.15	-10	9,642	-0.10%
2018/12/03	10.5	20.00	0	0.00	20.10	10.5	9,660	0.11%
2018/11/28	0	0.00	2	19.50	19.50	-2	9,397	-0.02%
2018/11/27	0	0.00	3	19.20	19.45	-3	9,359	-0.03%
2018/11/23	2	18.83	0	0.00	18.75	2	9,386	0.02%
2018/11/22	0	0.00	1	18.90	18.95	-1	9,425	-0.01%
2018/11/20	4	19.19	0	0.00	19.15	4	9,480	0.04%
2018/11/16	0	0.00	1	19.35	19.35	-1	9,402	-0.01%
2018/11/15	0	0.00	2	18.70	19.30	-2	9,380	-0.02%
2018/11/14	3	18.55	0	0.00	18.55	3	9,240	0.03%
2018/11/06	1	18.40	0	0.00	18.50	1	9,524	0.01%
2018/11/01	2	18.70	2	18.85	19.00	0	9,231	0.00%
2018/10/29	1	18.15	0	0.00	18.05	1	9,168	0.01%
2018/10/26	0	0.00	1	17.95	18.20	-1	9,224	-0.01%
2018/10/24	1	17.40	3	17.80	17.85	-2	9,787	-0.02%
2018/10/19	2	17.20	0	0.00	17.55	2	10,149	0.02%
2018/10/16	2	17.58	0	0.00	17.50	2	10,373	0.02%
2018/10/15	0	0.00	3	17.55	17.75	-3	10,421	-0.03%
2018/10/12	1	17.50	0	0.00	17.90	1	10,633	0.01%
2018/10/11	8	17.18	8	17.22	17.00	0	10,687	0.00%
2018/10/08	1	18.15	0	0.00	18.25	1	10,918	0.01%
2018/10/05	9	18.74	0	0.00	18.65	9	10,818	0.08%
2018/10/04	2	19.63	0	0.00	19.50	2	10,568	0.02%
2018/10/01	1	20.05	0	0.00	19.90	1	10,760	0.01%
2018/09/28	10	20.00	0	0.00	19.90	10	10,955	0.09%
2018/09/27	2	19.85	3	19.82	19.95	-1	11,632	-0.01%
2018/09/26	0	0.00	5	19.90	19.85	-5	11,740	-0.04%
2018/09/25	1	19.75	0	0.00	19.95	1	11,850	0.01%
2018/09/19	1	19.80	0	0.00	19.75	1	12,040	0.01%
2018/09/18	30	19.67	50	19.60	19.55	-20	12,009	-0.17%
2018/09/17	1.2	20.17	0	0.00	20.10	1.2	11,833	0.01%
2018/09/14	2	20.20	0	0.00	20.50	2	11,705	0.02%
2018/09/11	2	20.35	0	0.00	20.50	2	11,681	0.02%
2018/09/10	11	20.51	20.6	20.21	20.20	-9.6	11,925	-0.08%
2018/09/07	2	21.18	0	0.00	21.20	2	11,970	0.02%
2018/09/05	3	21.50	0	0.00	21.45	3	12,140	0.02%
2018/09/04	1	21.65	0	0.00	21.60	1	12,217	0.01%
2018/09/03	0.1	21.80	0	0.00	21.60	0.1	12,343	0.00%
2018/08/31	1	21.50	0	0.00	21.75	1	12,387	0.01%
2018/08/29	0	0.00	10	21.60	21.70	-10	12,476	-0.08%
2018/08/28	2	21.50	10	21.50	21.45	-8	12,600	-0.06%
2018/08/27	2	21.30	6	21.35	21.35	-4	12,847	-0.03%
2018/08/24	80	21.25	0	0.00	21.30	80	12,975	0.62%
2018/08/23	1	21.40	0	0.00	21.45	1	13,335	0.01%
2018/08/20	95	21.44	0	0.00	21.20	95	13,840	0.69%
2018/08/17	5	21.33	0	0.00	21.20	5	13,924	0.04%
2018/08/16	1	21.40	0	0.00	21.35	1	13,968	0.01%
2018/08/15	16	21.59	0	0.00	21.55	16	14,117	0.11%
2018/08/14	7	21.65	1	21.60	21.65	6	14,316	0.04%
2018/08/13	6	21.93	0	0.00	21.85	6	14,557	0.04%
2018/08/10	0	0.00	1	22.40	22.40	-1	14,547	-0.01%
2018/08/09	1	22.30	0	0.00	22.35	1	14,676	0.01%
2018/08/02	11	22.34	5	22.10	22.10	6	16,078	0.04%
2018/08/01	4	22.16	0	0.00	22.35	4	16,048	0.02%
2018/07/31	72	23.65	0	0.00	23.65	72	15,791	0.46%
2018/07/30	10	23.39	0	0.00	23.40	10	15,655	0.06%
2018/07/25	0	0.00	1.8	23.07	23.05	-1.8	15,648	-0.01%
2018/07/24	0	0.00	1.5	23.13	23.20	-1.5	15,722	-0.01%
2018/07/23	1	22.85	8	23.10	22.90	-7	15,822	-0.04%
2018/07/20	1	23.65	1	23.75	23.25	0	15,862	0.00%
2018/07/19	0	0.00	15	23.55	23.55	-15	16,044	-0.09%
2018/07/18	0	0.00	2	23.83	23.70	-2	15,892	-0.01%
2018/07/17	2.5	23.76	4	23.79	23.80	-1.5	15,644	-0.01%
2018/07/16	2	22.63	4	22.66	22.70	-2	15,094	-0.01%
2018/07/13	0	0.00	6	22.10	22.35	-6	15,059	-0.04%
2018/07/11	6	21.77	1	21.75	21.80	5	15,255	0.03%
2018/07/10	1	22.00	0	0.00	22.00	1	15,253	0.01%
2018/07/09	8	21.75	0	0.00	21.80	8	15,391	0.05%
2018/07/06	32	21.59	21	21.50	21.70	11	15,456	0.07%
2018/07/05	20	21.88	2.1	21.80	21.70	17.9	15,376	0.12%
2018/07/04	8	22.12	0	0.00	22.20	8	14,874	0.05%
2018/07/03	7	22.34	0	0.00	22.25	7	15,032	0.05%
2018/07/02	8	22.55	0	0.00	22.40	8	15,382	0.05%
2018/06/29	20	22.59	0	0.00	22.65	20	15,496	0.13%
2018/06/28	2	22.25	0	0.00	22.40	2	15,465	0.01%
2018/06/27	15	22.45	0	0.00	22.40	15	15,426	0.10%
2018/06/21	1	22.90	0	0.00	22.85	1	16,043	0.01%
2018/06/20	4	22.71	0	0.00	23.00	4	16,519	0.02%
2018/06/19	3	22.93	0	0.00	22.85	3	16,672	0.02%
2018/06/15	8	23.32	0	0.00	23.20	8	16,733	0.05%
2018/06/13	1	23.35	22	23.51	23.35	-21	17,619	-0.12%
2018/06/06	1	23.45	0	0.00	23.45	1	23,533	0.00%
2018/06/04	1	23.60	1	23.50	23.55	0	24,033	0.00%
2018/05/30	19	22.82	15	22.95	22.80	4	23,589	0.02%
2018/05/28	50	23.40	6	23.35	23.35	44	23,602	0.19%
2018/05/25	0	0.00	5	23.30	23.30	-5	23,917	-0.02%
2018/05/24	0	0.00	3	23.18	23.20	-3	23,928	-0.01%
2018/05/23	2	23.20	4	23.20	23.20	-2	24,156	-0.01%
2018/05/22	2	23.40	2	23.40	23.50	0	24,376	0.00%
2018/05/21	4	23.40	0	0.00	23.40	4	24,612	0.02%
2018/05/18	1	23.05	3	23.07	23.00	-2	24,392	-0.01%
2018/05/17	0.1	23.20	0	0.00	23.10	0.1	24,439	0.00%
2018/05/15	1	23.80	0	0.00	23.15	1	24,301	0.00%
2018/05/14	10	23.65	10.1	23.55	23.65	-0.1	24,389	0.00%
2018/05/11	1	23.15	0	0.00	23.15	1	24,251	0.00%
2018/05/09	1	23.85	6	23.90	23.70	-5	23,902	-0.02%
2018/05/08	6	23.90	0	0.00	23.85	6	23,948	0.03%
2018/05/07	5	23.58	2	23.50	24.20	3	23,954	0.01%
2018/05/03	2	23.80	0	0.00	23.80	2	23,644	0.01%
2018/04/24	0	0.00	1	23.80	23.70	-1	24,487	0.00%
2018/04/20	0	0.00	1	23.95	23.90	-1	24,556	0.00%
2018/04/19	0	0.00	1	24.00	24.25	-1	24,474	0.00%
2018/04/18	6	23.88	0	0.00	23.85	6	24,724	0.02%
2018/04/17	0.6	24.20	0	0.00	24.25	0.6	24,596	0.00%
2018/04/16	0	0.00	3	23.70	23.70	-3	24,490	-0.01%
2018/04/13	4	23.89	0	0.00	23.80	4	24,455	0.02%
2018/04/12	1	24.00	2	24.25	24.10	-1	24,326	0.00%
2018/04/11	3	23.97	0	0.00	23.95	3	24,117	0.01%
2018/04/10	3	23.95	1	24.00	23.70	2	24,125	0.01%
2018/04/09	2	23.70	0	0.00	23.70	2	24,069	0.01%
2018/04/03	1	24.00	1	24.00	24.00	0	23,986	0.00%
2018/04/02	2.1	24.60	0	0.00	24.55	2.1	23,704	0.01%
2018/03/31	0.1	25.00	4	24.90	24.90	-3.9	23,582	-0.02%
2018/03/30	0	0.00	2	25.20	25.05	-2	23,678	-0.01%
2018/03/29	0	0.00	11.1	25.23	24.95	-11.1	24,073	-0.05%
2018/03/28	0	0.00	0.2	25.45	25.30	-0.2	24,078	0.00%
2018/03/27	2	25.53	2	25.73	25.70	0	24,099	0.00%
2018/03/26	3	24.80	1	25.20	25.30	2	23,784	0.01%
2018/03/23	20	24.99	3	24.85	24.85	17	23,601	0.07%
2018/03/22	0	0.00	2	26.30	25.65	-2	23,300	-0.01%
2018/03/20	1	26.05	1	25.85	26.10	0	22,992	0.00%
2018/03/19	2.1	25.79	2	25.45	25.45	0.1	22,381	0.00%
2018/03/16	18	26.15	7	25.60	25.60	11	21,994	0.05%
2018/03/15	7	26.12	2	26.18	26.50	5	20,982	0.02%
2018/03/14	6	27.57	10.1	27.92	26.95	-4.1	19,735	-0.02%
2018/03/13	3	27.37	10.6	27.41	27.35	-7.6	18,270	-0.04%
2018/03/12	9	27.41	26	27.36	27.35	-17	18,033	-0.09%
2018/03/09	1	25.60	10	25.35	25.40	-9	17,233	-0.05%
2018/03/08	0	0.00	1	24.80	24.65	-1	16,926	-0.01%
2018/03/06	5	24.90	0	0.00	24.70	5	17,400	0.03%
2018/03/02	0	0.00	1	24.75	24.70	-1	17,879	-0.01%
2018/03/01	2	24.40	0	0.00	24.90	2	18,081	0.01%
2018/02/27	0	0.00	3	24.75	24.50	-3	18,127	-0.02%
2018/02/23	0.1	24.60	0	0.00	24.60	0.1	17,854	0.00%
2018/02/22	0	0.00	1	24.60	24.50	-1	18,108	-0.01%
2018/02/21	0	0.00	3	23.60	24.40	-3	17,949	-0.02%
2018/02/12	1	22.95	0	0.00	22.90	1	17,734	0.01%
2018/02/07	1	23.15	0	0.00	23.15	1	18,124	0.01%
2018/02/06	3.1	22.69	1	22.35	22.35	2.1	18,107	0.01%
2018/02/05	0	0.00	1	23.85	23.80	-1	17,883	-0.01%
2018/02/02	0.1	24.20	3	24.28	24.20	-2.9	17,896	-0.02%
2018/02/01	1	24.35	0.1	24.20	24.20	0.9	18,009	0.00%
2018/01/31	1.9	24.34	1	24.50	24.50	0.9	18,379	0.00%
2018/01/29	1	24.35	1	24.30	24.30	0	18,460	0.00%
2018/01/26	1	24.35	0	0.00	24.40	1	18,949	0.01%
2018/01/25	0	0.00	7	24.69	24.60	-7	19,017	-0.04%
2018/01/24	2	25.15	6	25.10	25.10	-4	18,883	-0.02%
2018/01/23	0	0.00	15	24.81	24.90	-15	18,534	-0.08%
2018/01/22	10	24.30	1	24.30	24.30	9	17,952	0.05%
2018/01/15	6	23.92	0	0.00	23.95	6	18,096	0.03%
2018/01/12	0	0.00	4	24.05	23.90	-4	18,147	-0.02%
2018/01/09	0	0.00	20	23.55	23.55	-20	18,319	-0.11%
2018/01/08	1	23.50	0	0.00	23.55	1	18,700	0.01%
2018/01/05	1	23.40	0	0.00	23.65	1	18,757	0.01%
2018/01/04	2	23.55	0	0.00	23.45	2	18,936	0.01%
2018/01/03	1	23.70	10	23.65	23.60	-9	19,036	-0.05%