緯創 (3231)-元大-竹南券商分點個股進出

台股 » 個股 » 緯創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
35,231張
產業
上市電腦週邊類股
2551人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－元大-竹南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南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
2024/04/29	5.1	114.40	5.1	114.80	114.00	0	90,496	0.00%
2024/04/26	5.1	113.70	6	113.33	113.00	-0.9	94,369	0.00%
2024/04/25	6.1	112.92	5	113.00	112.00	1.1	98,203	0.00%
2024/04/24	9.7	115.09	14	115.68	115.50	-4.3	98,635	0.00%
2024/04/23	8	110.69	10	111.15	111.00	-2	98,685	0.00%
2024/04/22	46	110.15	13.3	110.18	108.50	32.7	98,941	0.03%
2024/04/19	61.2	115.44	35	115.36	115.00	26.2	99,484	0.03%
2024/04/18	22	114.50	44	115.99	118.00	-22	100,151	-0.02%
2024/04/17	28.9	114.17	3	115.17	114.50	25.9	100,628	0.03%
2024/04/16	57.1	114.92	21.8	114.94	114.00	35.4	99,977	0.04%
2024/04/15	37.1	120.60	5.7	119.82	119.50	31.4	99,746	0.03%
2024/04/12	12.4	123.38	3.2	124.09	122.50	9.2	99,486	0.01%
2024/04/11	16.2	124.23	25.3	123.29	123.00	-9.1	98,973	-0.01%
2024/04/10	26.3	126.25	13	127.23	125.50	13.3	98,514	0.01%
2024/04/09	105.6	126.99	34	127.04	126.00	71.6	97,978	0.07%	大買/
2024/04/08	12.4	131.24	7.2	131.63	132.00	5.2	97,472	0.01%
2024/04/03	37.1	128.51	80	128.99	129.50	-42.9	97,382	-0.04%
2024/04/02	18	124.14	25.1	124.36	125.00	-7.1	95,006	-0.01%
2024/04/01	64.1	123.79	18.2	123.27	122.50	45.9	94,296	0.05%
2024/03/29	73.9	125.25	169.6	124.99	125.00	-95.8	93,180	-0.10%	大賣/
2024/03/28	16.4	119.33	11	119.59	120.50	5.4	90,381	0.01%
2024/03/27	23	116.83	8	117.44	117.00	15	90,264	0.02%
2024/03/26	47.5	118.71	28.1	119.41	117.00	19.4	91,006	0.02%
2024/03/25	43.5	122.67	15.1	123.33	122.00	28.4	90,863	0.03%
2024/03/22	21	122.79	28.1	123.05	123.00	-7.1	91,132	-0.01%
2024/03/21	23	120.59	10.1	121.05	120.50	13	90,520	0.01%
2024/03/20	26.1	121.77	27.6	122.90	120.00	-1.6	90,895	0.00%
2024/03/19	20	121.70	62.4	121.61	122.50	-42.4	90,127	-0.05%
2024/03/18	27	119.98	32	120.59	120.00	-5	89,597	-0.01%
2024/03/15	12.1	116.83	39	118.51	119.50	-26.9	89,472	-0.03%
2024/03/14	21.3	115.48	6	115.50	115.50	15.3	88,677	0.02%
2024/03/13	107.8	118.30	31.5	117.71	116.50	76.3	88,539	0.09%	大買/
2024/03/12	41	121.22	32.6	122.19	122.50	8.4	87,599	0.01%
2024/03/11	20.1	121.65	56.4	123.10	121.00	-36.3	86,981	-0.04%
2024/03/08	48	116.67	33	117.85	116.00	15	84,658	0.02%
2024/03/07	35.5	117.51	21.2	116.92	116.00	14.3	84,305	0.02%
2024/03/06	25.2	119.66	6	120.50	119.50	19.2	84,380	0.02%
2024/03/05	20.3	119.51	88.9	121.60	121.50	-68.6	84,705	-0.08%
2024/03/04	13.4	118.16	13	118.19	116.50	0.4	83,596	0.00%
2024/03/01	52.7	118.48	27.3	118.70	118.00	25.4	82,963	0.03%
2024/02/29	15.5	113.70	6	114.33	115.50	9.5	82,639	0.01%
2024/02/27	45.4	114.61	39	113.41	113.50	6.4	82,161	0.01%
2024/02/26	39.6	117.06	16	116.53	117.00	23.6	81,520	0.03%
2024/02/23	55.5	117.79	21.2	118.83	116.00	34.3	82,394	0.04%
2024/02/22	51.6	120.81	38.7	120.87	119.00	12.9	82,377	0.02%
2024/02/21	38.7	118.12	26.1	118.50	118.50	12.6	81,420	0.02%
2024/02/20	27.6	121.93	19.3	121.97	122.00	8.4	80,732	0.01%
2024/02/19	20.2	124.37	13.7	124.06	122.50	6.6	80,311	0.01%
2024/02/16	57	128.82	38.3	127.29	126.00	18.7	80,523	0.02%
2024/02/15	43.2	132.01	65.2	132.03	130.50	-21.9	79,728	-0.03%
2024/02/05	43.3	122.30	68.3	123.44	124.50	-25	78,923	-0.03%
2024/02/02	10.1	119.16	42.3	119.10	120.00	-32.2	78,367	-0.04%
2024/02/01	70.1	113.32	65.1	114.37	115.00	5	78,456	0.01%
2024/01/31	28.5	115.13	13.5	114.71	114.50	15	81,131	0.02%
2024/01/30	90.1	118.27	97.1	118.21	118.00	-7	80,957	-0.01%
2024/01/29	13.2	116.34	16.1	116.00	116.50	-2.9	80,092	0.00%
2024/01/26	18.3	113.07	17.5	113.07	113.00	0.8	79,717	0.00%
2024/01/25	26.5	116.75	44	116.40	115.00	-17.5	79,371	-0.02%
2024/01/24	35.4	115.81	16.7	115.97	116.00	18.8	77,578	0.02%
2024/01/23	19.1	116.31	41.9	116.06	117.00	-22.8	77,090	-0.03%
2024/01/22	59.1	115.44	57.4	115.49	116.50	1.8	75,750	0.00%
2024/01/19	26.2	104.57	151.9	103.83	107.00	-125.7	72,889	-0.17%	大賣/鉅額交易
2024/01/18	26	97.25	15.4	97.09	97.70	10.6	69,445	0.02%
2024/01/17	30	98.84	39.3	99.42	97.90	-9.3	69,404	-0.01%
2024/01/16	13	98.76	18.6	99.23	98.60	-5.6	69,586	-0.01%
2024/01/15	92.8	100.59	64	99.27	98.60	28.8	69,770	0.04%
2024/01/12	14.1	98.50	45.6	99.05	99.50	-31.5	69,377	-0.05%
2024/01/11	6	96.15	87.4	96.39	97.60	-81.4	68,947	-0.12%
2024/01/10	8	95.04	4	94.98	94.50	4	70,996	0.01%
2024/01/09	23.2	95.27	17	96.94	94.00	6.2	72,328	0.01%
2024/01/08	19	94.84	17	95.15	94.40	2	72,025	0.00%
2024/01/05	7.1	93.94	22	94.35	93.60	-14.9	72,968	-0.02%
2024/01/04	33	94.27	13	94.66	94.20	20	74,314	0.03%
2024/01/03	20.1	93.36	16	93.31	93.50	4.1	76,970	0.01%
2024/01/02	82.6	95.21	20.2	95.41	93.70	62.4	77,612	0.08%
2023/12/29	66.3	98.52	105	98.33	98.60	-38.7	76,858	-0.05%	大賣/
2023/12/28	19.5	96.59	12.3	97.60	95.90	7.2	76,126	0.01%
2023/12/27	20	96.46	16.5	96.84	96.70	3.5	77,213	0.00%
2023/12/26	9	96.79	13.9	97.13	97.00	-4.9	79,699	-0.01%
2023/12/25	7.1	96.73	48.4	96.48	96.60	-41.3	80,972	-0.05%
2023/12/22	25.2	94.84	13	94.60	94.20	12.2	80,706	0.02%
2023/12/21	10	92.76	49.1	94.87	95.20	-39.1	80,789	-0.05%
2023/12/20	20.1	93.49	83.1	94.17	94.20	-63	80,167	-0.08%
2023/12/19	16.2	92.57	5.1	93.28	92.00	11.1	79,775	0.01%
2023/12/18	5.6	92.16	7	92.60	92.30	-1.4	80,271	0.00%
2023/12/15	26	92.65	2.1	93.20	91.60	24	81,153	0.03%
2023/12/14	37.4	93.69	26	93.80	93.10	11.4	81,709	0.01%
2023/12/13	54.2	92.82	64	92.77	92.90	-9.7	81,924	-0.01%
2023/12/12	22	90.94	1.1	90.62	90.50	20.9	82,288	0.03%
2023/12/11	32.2	92.28	11	93.38	91.80	21.2	83,190	0.03%
2023/12/08	67	93.34	5	93.98	92.60	62	83,663	0.07%
2023/12/07	12.9	91.98	41.3	93.36	93.40	-28.5	84,174	-0.03%
2023/12/06	8	91.39	7	91.47	91.20	1	85,906	0.00%
2023/12/05	36.8	89.37	13	89.29	89.20	23.8	86,114	0.03%
2023/12/04	16.4	92.16	1	91.70	91.30	15.4	86,032	0.02%
2023/12/01	31.9	91.53	20.1	92.22	92.80	11.8	86,253	0.01%
2023/11/30	37.7	91.89	18	91.77	91.50	19.7	86,241	0.02%
2023/11/29	23.4	93.78	23	94.18	93.30	0.4	86,498	0.00%
2023/11/28	19.1	92.29	42	92.79	92.50	-22.9	88,159	-0.03%
2023/11/27	26.5	92.56	11	92.07	92.70	15.5	90,725	0.02%
2023/11/24	8	95.50	3	95.70	96.00	5	91,275	0.01%
2023/11/22	60.1	98.64	4.2	98.59	97.60	56	94,745	0.06%
2023/11/21	12.6	102.66	42	102.74	102.50	-29.4	97,250	-0.03%
2023/11/20	4	98.88	17	99.15	99.70	-13	100,938	-0.01%
2023/11/17	31	99.24	16	99.64	99.00	15	102,125	0.01%
2023/11/16	12	99.83	8.2	99.08	99.00	3.8	103,972	0.00%
2023/11/15	29	100.33	44.2	99.95	99.00	-15.2	105,424	-0.01%
2023/11/14	41	99.61	23	98.38	98.10	18	108,376	0.02%
2023/11/13	51.1	99.71	57.1	98.95	100.00	-5.9	112,049	-0.01%
2023/11/10	75	96.20	60.5	96.79	98.10	14.5	113,658	0.01%
2023/11/09	78.3	98.81	73.1	98.49	98.60	5.2	114,264	0.00%
2023/11/08	45.4	98.11	51	99.03	97.30	-5.6	115,887	0.00%
2023/11/07	12	92.93	27	93.33	93.40	-15	115,130	-0.01%
2023/11/06	27	92.87	26.2	92.20	92.10	0.8	118,831	0.00%
2023/11/03	22.4	92.60	20.2	92.16	91.20	2.2	121,725	0.00%
2023/11/02	22	92.76	32.1	93.36	92.80	-10.1	126,175	-0.01%
2023/11/01	31	90.10	35.2	89.95	89.50	-4.2	127,805	0.00%
2023/10/31	31	91.50	30.1	92.10	89.40	0.9	132,840	0.00%
2023/10/30	24	96.47	21	94.73	93.70	3	134,868	0.00%
2023/10/27	106.1	96.02	120	95.24	94.30	-13.9	138,647	-0.01%	大買/大賣/
2023/10/26	47.2	93.21	47.3	93.25	93.20	-0.1	140,010	0.00%
2023/10/25	7.4	95.95	11	95.89	95.30	-3.6	142,461	0.00%
2023/10/24	102.2	94.47	113	94.93	96.20	-10.8	142,120	-0.01%	大買/大賣/
2023/10/23	26.1	92.88	29	92.91	92.50	-2.9	141,242	0.00%
2023/10/20	52	89.85	73.4	90.55	91.40	-21.4	141,005	-0.02%
2023/10/19	64.1	90.96	59	91.04	91.70	5.1	140,393	0.00%
2023/10/18	100.5	90.14	96.5	90.28	91.00	4	139,872	0.00%
2023/10/17	66.9	96.57	44.2	96.95	94.70	22.7	137,104	0.02%
2023/10/16	41.4	98.84	31	98.58	98.00	10.4	135,942	0.01%
2023/10/13	94	99.42	36	99.21	99.10	58	135,724	0.04%
2023/10/12	48	101.24	48	101.45	102.50	0	134,759	0.00%
2023/10/11	75.9	103.48	29.1	106.91	98.20	46.8	134,082	0.03%
2023/10/06	36	109.07	28	107.84	108.50	8	134,437	0.01%
2023/10/05	31	107.16	37	106.42	107.00	-6	136,130	0.00%
2023/10/04	43.3	105.02	40.1	105.28	106.00	3.2	137,219	0.00%
2023/10/03	50	110.45	48	108.82	108.00	2	137,686	0.00%
2023/10/02	18.1	108.51	46.9	109.57	111.00	-28.9	138,259	-0.02%
2023/09/28	66	103.79	62	103.19	101.50	4	137,680	0.00%
2023/09/27	45	101.43	47	102.11	103.00	-2	137,943	0.00%
2023/09/26	57	102.99	64	102.95	101.50	-7	138,726	-0.01%
2023/09/25	39	102.85	45.2	102.51	103.00	-6.2	139,770	0.00%
2023/09/22	55	100.29	52	101.23	102.50	3	141,561	0.00%
2023/09/21	54.2	98.41	45	99.49	100.50	9.2	142,708	0.01%
2023/09/20	76.6	99.59	82	100.44	98.70	-5.4	143,098	0.00%
2023/09/19	68.2	100.32	55.3	99.27	98.40	13	143,234	0.01%
2023/09/18	18	100.67	14	101.64	101.00	4	143,749	0.00%
2023/09/15	49	105.64	34	105.57	104.50	15	145,515	0.01%
2023/09/14	62.2	106.17	92.2	105.75	106.00	-30	145,823	-0.02%
2023/09/13	32.3	101.62	27.3	102.30	102.00	5	145,987	0.00%
2023/09/12	18	102.58	73	102.53	102.00	-55	147,817	-0.04%
2023/09/11	138.3	103.51	126.5	103.27	102.50	11.8	149,199	0.01%	大買/大賣/
2023/09/08	34.1	109.55	42	110.45	109.00	-7.9	149,315	-0.01%
2023/09/07	23.1	111.15	10	111.50	110.00	13.1	150,140	0.01%
2023/09/06	46.2	113.65	69.2	113.76	113.50	-23.1	151,328	-0.02%
2023/09/05	84.4	111.74	49	111.69	112.50	35.4	152,889	0.02%
2023/09/04	10.2	111.41	29	111.45	112.50	-18.8	153,207	-0.01%
2023/09/01	72.4	112.41	32	112.72	109.00	40.4	153,384	0.03%
2023/08/31	104.5	112.34	151.7	110.86	117.00	-47.2	151,878	-0.03%	大買/大賣/
2023/08/30	39.2	112.56	35	112.99	112.00	4.2	150,388	0.00%
2023/08/29	35.5	111.00	59	110.81	109.50	-23.5	152,731	-0.02%
2023/08/28	103.4	107.76	100.1	108.79	109.50	3.3	153,126	0.00%	大買/
2023/08/25	143.5	113.05	46.8	111.71	111.00	96.8	155,577	0.06%	大買/
2023/08/24	222.6	128.62	137.6	126.75	122.50	85	153,948	0.06%	大買/大賣/
2023/08/23	38.1	123.20	63.9	124.81	127.50	-25.8	151,950	-0.02%
2023/08/22	97	124.58	94	125.36	123.50	2.9	154,442	0.00%
2023/08/21	95.7	121.56	88	120.78	121.00	7.7	155,205	0.00%
2023/08/18	188.1	122.56	99.4	123.92	120.50	88.8	154,552	0.06%	大買/
2023/08/17	158.4	127.38	136.3	128.01	129.00	22.2	151,273	0.01%	大買/大賣/
2023/08/16	45.7	118.92	67	119.74	128.00	-21.3	147,325	-0.01%
2023/08/15	50	117.86	55.2	118.23	116.50	-5.2	145,781	0.00%
2023/08/14	77.1	111.59	74.1	110.84	111.50	3	144,619	0.00%
2023/08/11	70	116.80	53.1	117.24	115.00	17	141,921	0.01%
2023/08/10	99.3	113.93	109.8	113.66	113.50	-10.4	140,567	-0.01%	大賣/
2023/08/09	96.5	121.91	69.8	122.59	120.00	26.7	137,269	0.02%
2023/08/08	116.7	129.87	94.4	129.80	129.00	22.3	136,528	0.02%	大買/
2023/08/07	12.5	122.32	57.1	121.47	125.00	-44.6	131,929	-0.03%
2023/08/04	126.9	114.34	110.5	114.25	114.00	16.4	130,249	0.01%	大買/大賣/
2023/08/02	58.9	126.08	26.3	125.41	121.50	32.6	125,410	0.03%
2023/08/01	81.2	132.98	92.1	132.58	135.00	-10.9	123,181	-0.01%
2023/07/31	98.7	151.58	56.2	148.40	141.50	42.5	119,189	0.04%
2023/07/28	59.1	153.63	63.7	154.74	157.00	-4.6	117,057	0.00%
2023/07/27	14.5	154.96	8	159.84	154.00	6.5	114,413	0.01%
2023/07/26	12.7	157.43	9.5	156.84	156.50	3.2	115,335	0.00%
2023/07/25	19.1	157.13	14.5	159.91	152.00	4.6	115,259	0.00%
2023/07/24	15.3	152.62	16.7	153.77	158.00	-1.4	115,382	0.00%
2023/07/21	6.3	145.54	30.3	140.37	147.50	-24	115,512	-0.02%
2023/07/20	10	132.85	3	133.34	134.50	7	115,954	0.01%
2023/07/19	10.3	134.86	11.3	126.98	128.00	-0.9	116,322	0.00%
2023/07/18	12.5	133.88	12.5	134.88	133.00	0	116,878	0.00%
2023/07/17	24.1	142.08	11.2	140.26	139.50	12.8	117,000	0.01%
2023/07/14	15.2	139.06	39.5	135.19	142.00	-24.3	118,026	-0.02%
2023/07/13	103.8	132.54	68.1	133.88	132.00	35.7	117,676	0.03%	大買/
2023/07/12	48	120.40	53.1	121.89	124.00	-5.1	114,566	0.00%
2023/07/11	33	109.50	52.3	111.40	113.00	-19.3	112,635	-0.02%
2023/07/10	58.3	104.89	70.6	104.99	103.00	-12.3	111,414	-0.01%
2023/07/07	95	106.84	83	106.99	106.00	12	110,867	0.01%
2023/07/06	86.3	104.84	81.8	106.31	105.50	4.5	109,008	0.00%
2023/07/05	44.6	102.12	41.5	101.67	102.50	3.1	107,848	0.00%
2023/07/04	33.1	102.35	64.3	102.97	105.00	-31.2	106,113	-0.03%
2023/07/03	75.8	95.69	52.5	96.16	95.70	23.3	105,150	0.02%
2023/06/30	74.7	88.07	84	88.61	90.80	-9.3	104,322	-0.01%
2023/06/29	104	81.91	118.3	82.47	83.60	-14.3	103,396	-0.01%	大買/大賣/
2023/06/28	67.5	81.26	67.1	81.39	78.70	0.4	101,949	0.00%
2023/06/27	80.3	80.78	50.1	80.82	79.60	30.2	100,933	0.03%
2023/06/26	80.1	80.90	81	81.83	82.80	-0.9	100,256	0.00%
2023/06/21	71	81.80	87.5	81.69	84.10	-16.5	99,270	-0.02%
2023/06/20	59.1	77.15	76.1	77.78	77.70	-17	97,590	-0.02%
2023/06/19	81.1	79.33	58.4	79.72	78.40	22.7	96,478	0.02%
2023/06/16	81	80.59	99.8	80.43	80.20	-18.8	95,723	-0.02%
2023/06/15	71.3	79.46	79.2	80.21	80.20	-7.9	93,255	-0.01%
2023/06/14	90	75.93	109	75.45	76.70	-19	90,825	-0.02%	大賣/
2023/06/13	68.2	71.44	62	72.02	71.80	6.2	87,985	0.01%
2023/06/12	116.2	71.77	101	71.79	70.70	15.2	86,804	0.02%	大買/大賣/
2023/06/09	135	71.28	156.6	71.31	73.00	-21.6	84,944	-0.03%	大買/大賣/
2023/06/08	33	69.04	44.5	69.31	68.00	-11.5	82,605	-0.01%
2023/06/07	52.1	69.66	62.5	69.87	68.60	-10.4	81,273	-0.01%
2023/06/06	69	70.86	73.3	70.89	70.60	-4.3	79,813	-0.01%
2023/06/05	134	71.35	149.8	71.78	71.00	-15.8	79,062	-0.02%	大買/大賣/
2023/06/02	185.4	73.42	174.7	73.36	71.10	10.7	77,459	0.01%	大買/大賣/
2023/06/01	109.1	67.47	129	67.64	69.40	-20	73,617	-0.03%	大買/大賣/
2023/05/31	96.4	66.65	91.5	66.63	66.70	4.9	71,367	0.01%
2023/05/30	181.3	67.65	177.7	67.26	66.30	3.6	66,044	0.01%	大買/大賣/
2023/05/29	157	67.98	167.3	68.32	68.00	-10.3	63,640	-0.02%	大買/大賣/
2023/05/26	159.3	65.18	154.2	66.00	65.00	5.1	60,859	0.01%	大買/大賣/
2023/05/25	102.3	59.53	117	60.49	61.70	-14.7	56,693	-0.03%	大買/大賣/
2023/05/24	47.3	55.46	48	55.44	56.10	-0.7	53,445	0.00%
2023/05/23	49.4	53.71	50	54.08	53.60	-0.6	51,926	0.00%
2023/05/22	49.2	52.95	63	52.73	52.70	-13.8	50,829	-0.03%
2023/05/19	37	51.26	76.6	52.46	53.20	-39.6	49,902	-0.08%
2023/05/18	18	50.83	26.6	50.93	50.60	-8.6	48,118	-0.02%
2023/05/17	23	49.24	21	49.59	49.45	2	46,770	0.00%
2023/05/16	3	48.60	19	49.20	48.45	-16	45,829	-0.03%
2023/05/15	52	49.29	30	48.52	48.50	22	44,747	0.05%
2023/05/12	45.1	47.27	51.2	48.26	50.10	-6	43,504	-0.01%
2023/05/11	15	48.15	35	47.69	47.50	-20	40,848	-0.05%
2023/05/10	39.1	48.18	25.1	48.36	48.10	14	40,176	0.03%
2023/05/09	26.1	49.02	37	49.68	50.00	-11	39,277	-0.03%
2023/05/08	28	50.29	24.1	50.54	49.90	3.9	38,509	0.01%
2023/05/05	15	49.54	12.2	49.27	49.15	2.8	37,793	0.01%
2023/05/04	28	48.30	30	49.20	49.55	-2	37,416	-0.01%
2023/05/03	62	49.18	58	48.99	48.95	4	36,729	0.01%
2023/05/02	36	49.15	84	49.83	50.10	-48	36,394	-0.13%
2023/04/28	10	46.03	14	45.82	46.50	-4	35,295	-0.01%
2023/04/27	5	45.47	38	45.88	46.00	-33	34,667	-0.10%
2023/04/26	4	44.59	9	44.68	45.00	-5	33,828	-0.01%
2023/04/25	44	43.71	5	44.46	43.70	39	32,985	0.12%
2023/04/24	8	46.01	8	46.31	46.20	0	31,630	0.00%
2023/04/21	3	44.18	9	44.36	44.50	-6	30,785	-0.02%
2023/04/20	7	45.44	7	45.52	45.80	0	29,599	0.00%
2023/04/19	33.1	45.83	37	45.64	45.65	-3.9	28,817	-0.01%
2023/04/18	12	43.48	4.1	43.75	43.45	7.9	27,272	0.03%
2023/04/17	3	44.87	3	44.60	44.20	0	26,654	0.00%
2023/04/14	7	44.31	4.1	44.43	43.95	2.9	26,180	0.01%
2023/04/13	3.1	44.35	15	45.03	44.45	-11.9	25,236	-0.05%
2023/04/12	11	44.95	18.9	45.11	45.15	-7.9	24,386	-0.03%
2023/04/11	4	43.56	1.7	43.31	43.45	2.3	23,306	0.01%
2023/04/10	13	42.78	51.8	42.64	43.40	-38.8	22,753	-0.17%
2023/04/07	16	41.04	13.3	40.88	40.60	2.7	21,414	0.01%
2023/04/06	14.2	41.25	2	40.93	41.40	12.2	20,966	0.06%
2023/03/31	3	41.52	15.1	41.66	41.85	-12.1	20,410	-0.06%
2023/03/30	21.3	41.23	31.2	41.06	41.60	-9.9	19,804	-0.05%
2023/03/29	40	39.56	41	39.22	39.55	-1	18,541	-0.01%
2023/03/28	6	39.92	5.4	39.46	39.40	0.6	18,323	0.00%
2023/03/27	13.1	40.95	37	40.87	41.20	-23.9	18,137	-0.13%
2023/03/24	11.5	39.43	12	39.47	40.00	-0.5	17,776	0.00%
2023/03/23	11.1	39.35	38.5	39.16	39.65	-27.4	16,814	-0.16%
2023/03/22	46.2	38.07	88.1	38.12	38.20	-41.9	15,790	-0.27%
2023/03/21	5	37.27	24.5	37.35	37.55	-19.5	15,307	-0.13%
2023/03/20	2	35.30	4	35.21	35.90	-2	14,354	-0.01%
2023/03/17	1.3	34.90	7	34.95	34.95	-5.7	14,196	-0.04%
2023/03/16	5	34.41	33	34.50	34.55	-28	13,982	-0.20%
2023/03/15	2.5	34.52	25	34.33	34.50	-22.5	13,837	-0.16%
2023/03/14	8	33.67	5	33.65	33.55	3	13,442	0.02%
2023/03/13	5	33.15	17	33.21	33.65	-12	13,450	-0.09%
2023/03/10	19	33.46	1	33.60	33.60	18	13,325	0.14%
2023/03/09	0.2	33.70	13	33.80	33.95	-12.8	13,293	-0.10%
2023/03/08	1	33.85	13	33.71	33.80	-12	13,102	-0.09%
2023/03/07	1	33.10	2	33.13	33.15	-1	12,831	-0.01%
2023/03/06	1	32.65	3	32.85	32.85	-2	12,700	-0.02%
2023/03/03	0	0.00	6	32.57	32.65	-6	12,665	-0.05%
2023/03/02	1	32.15	0	0.00	32.35	1	12,673	0.01%
2023/03/01	5.1	32.37	2	32.33	32.55	3.1	12,625	0.02%
2023/02/24	6	32.95	24	33.01	33.15	-18	12,354	-0.15%
2023/02/23	0	0.00	15	32.22	32.20	-15	11,845	-0.13%
2023/02/22	0	0.00	1	31.65	31.75	-1	11,623	-0.01%
2023/02/20	2	31.65	2	31.80	31.70	0	11,823	0.00%
2023/02/17	0	0.00	1	31.65	31.65	-1	11,955	-0.01%
2023/02/16	4	31.60	0	0.00	31.50	4	12,054	0.03%
2023/02/15	2	31.58	3	31.75	31.80	-1	12,205	-0.01%
2023/02/14	3.6	31.75	1	31.85	31.75	2.6	12,160	0.02%
2023/02/13	3	31.43	3	31.48	31.70	0	12,208	0.00%
2023/02/10	3	31.37	0	0.00	31.20	3	12,266	0.02%
2023/02/09	2	31.35	2	31.55	31.80	0	12,478	0.00%
2023/02/08	3	31.90	0	0.00	31.90	3	12,584	0.02%
2023/02/07	2	31.85	4	31.85	31.95	-2	12,556	-0.02%
2023/02/06	2	31.95	0	0.00	31.95	2	12,536	0.02%
2023/02/02	0	0.00	3.1	31.75	31.80	-3.1	12,352	-0.03%
2023/02/01	6	31.33	2	31.30	31.40	4	12,154	0.03%
2023/01/31	1	31.30	33	31.25	31.50	-32	12,085	-0.26%
2023/01/30	12	30.64	30.7	31.00	31.20	-18.7	11,639	-0.16%
2023/01/17	0	0.00	3	30.15	30.20	-3	11,224	-0.03%
2023/01/16	0	0.00	2	30.10	30.10	-2	11,192	-0.02%
2023/01/12	2.9	30.06	0	0.00	30.10	2.9	11,461	0.03%
2023/01/11	20.5	30.21	0	0.00	30.30	20.5	11,486	0.18%
2023/01/10	5	30.25	8	30.14	30.15	-3	11,454	-0.03%
2023/01/09	0	0.00	5.9	29.93	30.00	-5.9	11,397	-0.05%
2023/01/06	2	29.30	0	0.00	29.30	2	11,294	0.02%
2023/01/05	0.2	29.50	2	29.45	29.50	-1.8	11,305	-0.02%
2023/01/04	0	0.00	2	29.30	29.40	-2	11,325	-0.02%
2023/01/03	2	29.13	0.1	29.20	29.20	1.9	11,411	0.02%
2022/12/30	0	0.00	5	29.48	29.40	-5	11,354	-0.04%
2022/12/29	3	29.17	4	29.36	29.45	-1	11,320	-0.01%
2022/12/28	3	29.32	0	0.00	29.30	3	11,333	0.03%
2022/12/26	1	29.80	0	0.00	29.65	1	11,466	0.01%
2022/12/23	0	0.00	2	29.90	29.90	-2	11,554	-0.02%
2022/12/22	0	0.00	21	30.24	30.15	-21	11,599	-0.18%
2022/12/21	0	0.00	1	30.10	30.05	-1	11,359	-0.01%
2022/12/20	1	30.20	1	30.45	30.10	0	11,021	0.00%
2022/12/19	0	0.00	6	30.31	30.50	-6	10,535	-0.06%
2022/12/16	0	0.00	15	29.58	30.00	-15	9,847	-0.15%
2022/12/15	0	0.00	15	29.19	29.30	-15	9,325	-0.16%
2022/12/14	0	0.00	4	29.00	29.15	-4	9,391	-0.04%
2022/12/13	2	28.90	17	28.76	28.90	-15	9,446	-0.16%
2022/12/12	7	28.14	3	28.22	28.50	4	9,340	0.04%
2022/12/09	5	28.30	22	28.31	28.40	-17	9,552	-0.18%
2022/12/08	2	27.58	9	27.51	27.80	-7	9,404	-0.07%
2022/12/07	6	27.27	0	0.00	27.30	6	9,349	0.06%
2022/12/06	7	27.31	9	27.43	27.50	-2	9,356	-0.02%
2022/12/05	7	27.36	0	0.00	27.35	7	9,314	0.08%
2022/12/02	2	27.48	3.3	27.63	27.60	-1.3	9,291	-0.01%
2022/12/01	2	27.65	0	0.00	27.50	2	9,279	0.02%
2022/11/30	3	27.45	3	27.63	27.65	0	9,253	0.00%
2022/11/29	2	27.30	8	27.49	27.65	-6	9,274	-0.06%
2022/11/25	2	27.25	0	0.00	27.25	2	9,273	0.02%
2022/11/24	11	27.36	0	0.00	27.35	11	9,309	0.12%
2022/11/23	5	27.25	2	27.40	27.50	3	9,397	0.03%
2022/11/22	2	27.25	2	27.40	27.40	0	9,486	0.00%
2022/11/21	2	27.50	0	0.00	27.35	2	9,523	0.02%
2022/11/18	2	27.65	1	27.75	27.65	1	9,511	0.01%
2022/11/17	2	27.50	5	27.70	27.95	-3	9,526	-0.03%
2022/11/16	4	27.50	0	0.00	27.70	4	9,458	0.04%
2022/11/11	0	27.25	2	27.40	27.50	-2	9,163	-0.02%
2022/11/10	1	27.05	1	27.25	27.20	0	8,994	0.00%
2022/11/09	2	27.10	15	27.16	27.35	-13	9,062	-0.14%
2022/11/08	4	27.10	2	27.25	27.25	2	9,048	0.02%
2022/11/07	8	26.40	17	26.28	26.80	-9	8,928	-0.10%
2022/11/04	16	25.38	0	0.00	25.35	16	8,804	0.18%
2022/11/02	4	26.05	0	0.00	25.95	4	8,781	0.05%
2022/11/01	5	26.05	0	0.00	26.20	5	8,878	0.06%
2022/10/31	0	0.00	4	26.10	26.05	-4	9,028	-0.04%
2022/10/28	5.1	25.70	0	0.00	25.80	5.1	9,060	0.06%
2022/10/26	1	25.95	0	0.00	25.85	1	9,207	0.01%
2022/10/25	8	26.20	8	26.20	25.95	0	9,235	0.00%
2022/10/24	1	26.25	1	26.40	26.15	0	9,249	0.00%
2022/10/21	6	26.16	0	0.00	26.10	6	9,298	0.06%
2022/10/20	2	25.95	8	26.44	26.35	-6	9,352	-0.06%
2022/10/19	7	26.21	8	26.36	26.20	-1	9,006	-0.01%
2022/10/18	2	26.15	0	0.00	26.20	2	8,926	0.02%
2022/10/13	0	0.00	1	26.45	26.50	-1	8,757	-0.01%
2022/10/12	0	0.00	1	26.35	26.50	-1	8,748	-0.01%
2022/10/11	11	26.58	0	0.00	26.30	11	8,716	0.13%
2022/10/07	1	26.90	0	0.00	26.80	1	8,691	0.01%
2022/10/03	0	0.00	2	26.68	26.75	-2	8,819	-0.02%
2022/09/30	3	26.82	0	0.00	26.55	3	8,859	0.03%
2022/09/29	0	0.00	2	27.05	27.35	-2	8,855	-0.02%
2022/09/28	1	26.70	2	26.93	26.85	-1	9,189	-0.01%
2022/09/26	1	26.85	0	0.00	26.95	1	9,479	0.01%
2022/09/23	0	0.00	1	27.40	27.25	-1	9,602	-0.01%
2022/09/21	3	27.52	2	27.80	27.40	1	9,831	0.01%
2022/09/20	0	0.00	6	27.65	27.80	-6	9,690	-0.06%
2022/09/19	2	27.15	4	27.30	27.55	-2	9,452	-0.02%
2022/09/16	10	27.10	4	27.35	27.35	6	9,314	0.06%
2022/09/15	6	27.30	7	27.47	27.35	-1	9,093	-0.01%
2022/09/14	9	27.24	5	27.50	27.40	4	9,045	0.04%
2022/09/13	0	0.00	1	27.60	27.65	-1	9,082	-0.01%
2022/09/12	3	27.33	6	27.52	27.40	-3	9,175	-0.03%
2022/09/08	0	0.00	2	27.30	27.20	-2	9,338	-0.02%
2022/09/07	1	26.80	0	0.00	26.75	1	9,324	0.01%
2022/09/05	4	27.25	0	0.00	27.15	4	9,307	0.04%
2022/09/02	1	27.35	1	27.65	27.30	0	9,268	0.00%
2022/09/01	1	27.35	1	27.55	27.45	0	9,245	0.00%
2022/08/30	0	0.00	5	27.59	27.50	-5	9,167	-0.05%
2022/08/29	4	27.44	0	0.00	27.35	4	9,085	0.04%
2022/08/26	1	27.95	0	0.00	28.05	1	9,017	0.01%
2022/08/25	2	28.00	2	28.15	27.95	0	9,016	0.00%
2022/08/24	2	28.00	0	0.00	27.85	2	9,036	0.02%
2022/08/23	0	0.00	2	28.25	28.15	-2	9,089	-0.02%
2022/08/22	6	28.15	2	28.35	28.20	4	9,079	0.04%
2022/08/19	5	28.21	5	28.37	28.50	0	9,069	0.00%
2022/08/18	3	28.12	4	28.29	28.35	-1	9,070	-0.01%
2022/08/17	1	28.05	2	28.25	28.35	-1	9,096	-0.01%
2022/08/16	0	0.00	0	28.20	28.20	0	9,090	0.00%
2022/08/15	3	28.28	1	28.20	27.90	2	9,039	0.02%
2022/08/12	2	28.48	2	28.65	28.65	0	8,959	0.00%
2022/08/11	1	28.00	9	28.20	28.40	-8	8,965	-0.09%
2022/08/10	0	0.00	1	28.00	28.15	-1	8,842	-0.01%
2022/08/09	6	27.95	6	27.96	28.00	0	8,789	0.00%
2022/08/08	1	27.60	0	0.00	27.65	1	8,686	0.01%
2022/08/05	0	0.00	5	27.27	27.35	-5	8,636	-0.06%
2022/08/03	6	26.24	15	26.57	26.85	-9	8,611	-0.10%
2022/08/02	2.4	25.92	7	26.15	26.40	-4.6	8,779	-0.05%
2022/07/29	1	26.15	1	26.35	26.50	0	9,047	0.00%
2022/07/28	0	0.00	2	26.20	26.35	-2	9,031	-0.02%
2022/07/27	0	0.00	2	25.75	26.00	-2	8,975	-0.02%
2022/07/25	0	25.40	0	0.00	25.20	0	9,026	0.00%
2022/07/22	1.2	25.06	0	0.00	25.10	1.2	9,154	0.01%
2022/07/20	2	24.95	12	24.99	24.90	-10	9,412	-0.11%
2022/07/19	0	0.00	0.1	24.75	24.65	-0.1	9,608	0.00%
2022/07/18	2	24.30	2	24.45	24.50	0	9,641	0.00%
2022/07/15	2	24.13	1	24.20	24.45	1	9,614	0.01%
2022/07/14	1.2	24.28	2	24.38	24.30	-0.8	9,570	-0.01%
2022/07/13	10	24.04	0	0.00	23.95	10	9,570	0.10%
2022/07/12	13	23.91	0	0.00	23.95	13	9,525	0.14%
2022/07/11	0	0.00	1	24.70	24.45	-1	9,411	-0.01%
2022/07/08	1	24.15	1	24.05	24.05	0	9,294	0.00%
2022/07/07	19	23.64	4	23.60	23.60	15	9,233	0.16%
2022/07/06	10	23.43	4	23.51	23.40	6	9,172	0.07%
2022/07/05	4	26.25	40	26.25	26.25	-36	8,734	-0.41%
2022/07/01	6	26.33	0	0.00	26.35	6	8,570	0.07%
2022/06/30	10.3	27.00	0	0.00	26.70	10.3	8,398	0.12%
2022/06/29	10	27.76	0	0.00	27.65	10	8,141	0.12%
2022/06/28	0	0.00	2	28.45	28.30	-2	8,119	-0.02%
2022/06/27	6	28.50	2	28.75	28.45	4	8,146	0.05%
2022/06/24	8	28.40	6	28.67	28.70	2	8,126	0.02%
2022/06/23	5	28.37	0	0.00	28.15	5	8,119	0.06%
2022/06/21	0	0.00	3.5	28.75	28.75	-3.5	8,161	-0.04%
2022/06/20	2	28.45	0	0.00	28.20	2	8,198	0.02%
2022/06/17	5	28.35	0	0.00	28.95	5	8,162	0.06%
2022/06/14	0	0.00	1	28.65	28.80	-1	8,305	-0.01%
2022/06/13	14	28.23	9	28.41	28.45	5	8,367	0.06%
2022/06/09	1	28.60	0	0.00	28.75	1	8,437	0.01%
2022/06/06	1	28.60	0	0.00	28.55	1	8,762	0.01%
2022/06/02	5	28.80	0	0.00	28.80	5	8,880	0.06%
2022/06/01	0	0.00	2	28.70	28.60	-2	9,181	-0.02%
2022/05/30	0.1	28.30	0	0.00	28.20	0.1	9,486	0.00%
2022/05/27	0	27.80	10	27.84	27.65	-10	9,786	-0.10%
2022/05/26	2.2	27.46	2	27.60	27.35	0.2	10,328	0.00%
2022/05/25	6	27.34	0	0.00	27.25	6	14,865	0.04%
2022/05/24	3	27.42	0	0.00	27.30	3	15,680	0.02%
2022/05/23	3.1	27.57	0	0.00	27.60	3.1	16,041	0.02%
2022/05/20	6	27.83	0	0.00	27.80	6	16,292	0.04%
2022/05/19	0	0.00	3	27.75	28.05	-3	16,453	-0.02%
2022/05/18	10	27.83	0	0.00	27.85	10	16,634	0.06%
2022/05/17	0.5	27.85	0	0.00	27.85	0.5	16,654	0.00%
2022/05/16	0	0.00	1	27.80	27.60	-1	16,825	-0.01%
2022/05/13	2	27.00	1	27.00	27.15	1	17,090	0.01%
2022/05/12	1	27.10	0	0.00	27.00	1	17,210	0.01%
2022/05/11	1	27.35	0	0.00	27.30	1	17,331	0.01%
2022/05/10	2	27.23	0	0.00	27.40	2	17,953	0.01%
2022/05/09	24	27.72	6	27.82	27.70	18	18,037	0.10%
2022/05/06	0	0.00	1	28.85	29.05	-1	18,036	-0.01%
2022/05/05	0	0.00	1	28.95	29.15	-1	18,217	-0.01%
2022/05/04	0	0.00	1.2	28.72	28.80	-1.2	18,422	-0.01%
2022/05/03	1	28.35	1	28.55	28.65	0	18,862	0.00%
2022/04/29	0.1	28.50	0	0.00	28.50	0.1	19,259	0.00%
2022/04/28	4	28.18	2	28.30	28.40	2	19,548	0.01%
2022/04/27	3	28.25	8	28.51	28.25	-5	20,025	-0.02%
2022/04/26	2	28.73	10	28.80	28.85	-8	20,920	-0.04%
2022/04/25	12	28.73	8	28.74	28.60	4	20,981	0.02%
2022/04/22	0	0.00	5	29.18	29.10	-5	20,926	-0.02%
2022/04/21	2	29.45	0	0.00	29.30	2	20,976	0.01%
2022/04/20	0	0.00	2	29.35	29.15	-2	21,222	-0.01%
2022/04/14	2	29.50	0	0.00	29.50	2	21,752	0.01%
2022/04/13	0	0.00	5	29.38	29.40	-5	21,823	-0.02%
2022/04/12	6	29.00	0	0.00	29.00	6	21,825	0.03%
2022/04/11	7	29.14	4	29.15	29.05	3	21,787	0.01%
2022/04/08	4	29.23	0	0.00	29.15	4	21,735	0.02%
2022/04/07	4.3	29.48	0	0.00	29.25	4.3	21,684	0.02%
2022/04/01	0	0.00	1	29.85	29.90	-1	21,560	0.00%
2022/03/31	6	29.96	2	29.90	29.75	4	21,547	0.02%
2022/03/30	2	29.90	1	29.90	29.85	1	21,445	0.00%
2022/03/29	3	29.92	0	0.00	29.80	3	21,425	0.01%
2022/03/25	2	29.80	1	29.95	29.85	1	21,537	0.00%
2022/03/24	2	29.65	0	0.00	29.70	2	21,579	0.01%
2022/03/23	4	30.01	0	0.00	29.80	4	21,573	0.02%
2022/03/22	7	30.12	5	30.00	30.00	2	21,462	0.01%
2022/03/21	6	30.06	0	0.00	30.05	6	21,350	0.03%
2022/03/18	2	29.68	2	29.75	29.75	0	21,183	0.00%
2022/03/17	2.4	29.56	6	29.55	29.60	-3.6	21,161	-0.02%
2022/03/16	0	0.00	1	29.30	29.50	-1	20,999	0.00%
2022/03/11	1	29.50	0	0.00	29.50	1	20,957	0.00%
2022/03/10	0	29.20	0	0.00	29.45	0	20,969	0.00%
2022/03/09	1	28.80	0	0.00	28.80	1	20,932	0.00%
2022/03/08	0	0.00	11	28.98	28.95	-11	20,708	-0.05%
2022/03/07	9	28.95	0	0.00	28.90	9	20,692	0.04%
2022/03/04	0	0.00	2	29.40	29.50	-2	20,859	-0.01%
2022/03/03	6	29.40	7	29.54	29.50	-1	20,771	0.00%
2022/03/02	27	29.26	12.2	29.43	29.35	14.8	20,565	0.07%
2022/03/01	9	29.31	2	29.50	29.35	7	20,298	0.03%
2022/02/25	7	29.29	6	29.42	29.40	1	19,738	0.01%
2022/02/24	16	29.25	2	29.45	29.25	14	15,179	0.09%
2022/02/23	0	0.00	1	30.10	30.00	-1	14,379	-0.01%
2022/02/22	6	30.08	0	0.00	30.25	6	14,076	0.04%
2022/02/21	0	0.00	18	30.15	30.30	-18	13,822	-0.13%
2022/02/18	9	30.27	0	0.00	30.30	9	13,645	0.07%
2022/02/17	7	30.49	3	30.47	30.60	4	13,443	0.03%
2022/02/16	3	30.37	2	30.40	30.40	1	13,387	0.01%
2022/02/15	6	30.09	3	30.32	30.65	3	13,191	0.02%
2022/02/14	5	30.42	0	0.00	30.30	5	12,885	0.04%
2022/02/11	0	0.00	5	30.80	31.00	-5	12,731	-0.04%
2022/02/10	19.5	30.65	11	30.74	30.80	8.5	12,609	0.07%
2022/02/09	9	31.83	1	31.90	32.00	8	12,229	0.07%
2022/02/08	2	31.80	23	31.69	32.00	-21	12,001	-0.17%
2022/02/07	2	31.33	6	31.45	31.60	-4	11,987	-0.03%
2022/01/26	0.1	31.30	0	0.00	31.35	0.1	11,803	0.00%
2022/01/25	2	31.10	5	31.32	31.60	-3	11,590	-0.03%
2022/01/24	10	31.12	25.2	31.18	31.45	-15.2	11,204	-0.14%
2022/01/21	6	31.08	31	31.00	31.25	-25	10,801	-0.23%
2022/01/20	5	31.20	21	31.27	31.50	-16	10,475	-0.15%
2022/01/19	20	30.43	24	30.71	30.95	-4	9,896	-0.04%
2022/01/18	3	29.97	0	0.00	30.00	3	8,844	0.03%
2022/01/17	65	30.07	1	30.00	30.15	64	8,720	0.73%
2022/01/14	2	29.75	4	29.88	29.85	-2	8,630	-0.02%
2022/01/13	7	29.76	7	29.87	30.00	0	8,751	0.00%
2022/01/12	0	0.00	9	29.64	29.75	-9	8,633	-0.10%
2022/01/10	7	29.16	2	29.40	29.10	5	8,222	0.06%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2022/01/04	0	0.00	2	29.10	29.10	-2	8,331	-0.02%
2021/12/30	0	0.00	2	29.20	29.15	-2	8,766	-0.02%
2021/12/29	2	29.20	0	0.00	29.25	2	8,830	0.02%
2021/12/28	0	0.00	1	29.15	29.20	-1	8,874	-0.01%
2021/12/27	2	29.10	2	29.15	29.20	0	8,883	0.00%
2021/12/24	0	0.00	5	29.10	29.10	-5	8,970	-0.06%
2021/12/23	0	0.00	3	29.02	28.95	-3	8,972	-0.03%
2021/12/22	0	0.00	9	29.07	28.95	-9	9,038	-0.10%
2021/12/21	4	29.00	2	28.95	28.95	2	8,999	0.02%
2021/12/17	3	28.88	0	0.00	28.85	3	8,894	0.03%
2021/12/15	7	28.86	0	0.00	29.00	7	8,920	0.08%
2021/12/14	5	28.95	0	0.00	29.00	5	9,055	0.06%
2021/12/13	5	29.20	10	29.50	29.00	-5	9,093	-0.05%
2021/12/10	0	0.00	2	29.25	29.25	-2	9,183	-0.02%
2021/12/09	9	29.14	0	0.00	29.15	9	9,208	0.10%
2021/12/08	2	29.13	1	29.30	29.20	1	9,224	0.01%
2021/12/07	2	29.15	1	29.30	29.35	1	9,211	0.01%
2021/12/06	1	28.85	0	0.00	29.30	1	9,161	0.01%
2021/12/03	10	29.10	0	0.00	29.15	10	9,194	0.11%
2021/12/02	5	29.12	0	0.00	29.15	5	9,150	0.05%
2021/11/29	0	0.00	1	29.15	29.30	-1	8,533	-0.01%
2021/11/26	2	29.25	1	29.30	29.15	1	8,478	0.01%
2021/11/25	1	29.45	11	29.49	29.65	-10	8,556	-0.12%
2021/11/24	0	0.00	2	29.30	29.35	-2	8,523	-0.02%
2021/11/23	1	29.10	1	29.00	29.10	0	8,519	0.00%
2021/11/22	2	29.25	0	0.00	29.40	2	8,569	0.02%
2021/11/19	1	29.05	5	29.11	29.20	-4	8,606	-0.05%
2021/11/18	1	28.80	0	0.00	28.80	1	8,619	0.01%
2021/11/17	3	28.87	3	28.95	28.80	0	8,680	0.00%
2021/11/16	0	0.00	1	28.95	29.05	-1	8,713	-0.01%
2021/11/15	2	28.80	0	0.00	28.75	2	8,784	0.02%
2021/11/12	1	28.80	0	0.00	28.80	1	8,839	0.01%
2021/11/11	0	0.00	10	28.70	28.65	-10	8,921	-0.11%
2021/11/10	0	28.75	0	0.00	28.95	0	9,163	0.00%
2021/11/09	0	0.00	9	28.60	28.85	-9	9,297	-0.10%
2021/11/08	9.5	28.63	2	28.95	28.45	7.5	9,288	0.08%
2021/11/05	4	29.45	2	29.53	29.55	2	9,167	0.02%
2021/11/04	5	29.70	2.4	29.76	29.80	2.6	9,214	0.03%
2021/11/03	1	29.15	7	29.28	29.30	-6	9,028	-0.07%
2021/11/02	0	0.00	1	29.15	29.20	-1	9,382	-0.01%
2021/11/01	0	0.00	3	28.92	29.10	-3	9,537	-0.03%
2021/10/29	0	0.00	5	29.25	29.20	-5	9,619	-0.05%
2021/10/26	0	0.00	2	29.25	29.30	-2	10,226	-0.02%
2021/10/22	3	29.03	6	29.23	29.25	-3	10,483	-0.03%
2021/10/21	0	0.00	1	29.10	29.10	-1	10,481	-0.01%
2021/10/20	1	28.80	3	28.77	28.90	-2	10,426	-0.02%
2021/10/18	1	28.25	0	0.00	28.35	1	10,711	0.01%
2021/10/15	1	28.50	2	28.65	28.70	-1	12,208	-0.01%
2021/10/14	1	28.55	6	28.57	28.40	-5	12,692	-0.04%
2021/10/13	2	28.78	13	28.60	28.70	-11	12,980	-0.08%
2021/10/12	3	28.10	14	28.42	28.70	-11	13,135	-0.08%
2021/10/08	1	28.30	0	0.00	28.40	1	13,243	0.01%
2021/10/07	3	28.37	3	28.35	28.35	0	13,279	0.00%
2021/10/05	3.1	27.15	0	0.00	27.40	3.1	13,192	0.02%
2021/10/04	0	0.00	2	27.23	27.15	-2	13,283	-0.02%
2021/10/01	1	27.35	0	0.00	27.45	1	13,427	0.01%
2021/09/30	1	27.20	1	27.40	27.50	0	13,451	0.00%
2021/09/29	0.1	27.35	1	27.25	27.25	-0.9	13,541	-0.01%
2021/09/28	1	27.55	0	0.00	27.70	1	13,644	0.01%
2021/09/27	2.1	27.63	1	27.70	27.60	1.1	13,995	0.01%
2021/09/24	2.1	27.70	1	27.80	27.70	1.1	14,038	0.01%
2021/09/22	1	27.20	1	27.30	27.40	0	14,101	0.00%
2021/09/17	0	27.65	0	0.00	27.70	0	14,159	0.00%
2021/09/16	2	27.88	0	0.00	27.70	2	14,152	0.01%
2021/09/15	13	27.69	2	27.85	27.75	11	14,166	0.08%
2021/09/14	0	0.00	10	27.20	27.20	-10	14,033	-0.07%
2021/09/13	2.1	27.03	10	27.00	27.05	-7.9	14,016	-0.06%
2021/09/10	2.1	27.16	0	0.00	27.15	2.1	14,056	0.02%
2021/09/09	0	0.00	2	27.15	27.10	-2	14,211	-0.01%
2021/09/08	0	0.00	9	27.14	27.20	-9	14,292	-0.06%
2021/09/06	5	27.70	0	0.00	27.55	5	14,502	0.03%
2021/09/03	0	0.00	2	27.55	27.55	-2	14,530	-0.01%
2021/09/02	5	27.56	0	0.00	27.50	5	14,725	0.03%
2021/08/31	0	0.00	5	27.50	27.40	-5	14,874	-0.03%
2021/08/30	1	27.45	0	0.00	27.65	1	14,854	0.01%
2021/08/27	1	27.45	0	0.00	27.50	1	14,902	0.01%
2021/08/26	1	27.35	0	0.00	27.35	1	14,962	0.01%
2021/08/25	1	27.60	16	27.78	27.75	-15	15,092	-0.10%
2021/08/23	1	27.00	3	27.05	26.95	-2	15,310	-0.01%
2021/08/20	0.2	26.80	0	0.00	26.90	0.2	15,435	0.00%
2021/08/19	13.7	26.64	3	26.70	26.70	10.7	16,216	0.07%
2021/08/17	1	26.85	0	0.00	26.75	1	16,279	0.01%
2021/08/16	12.1	26.85	6	26.75	26.70	6.1	16,316	0.04%
2021/08/13	5	27.05	0	0.00	27.15	5	16,292	0.03%
2021/08/12	10	27.25	0	0.00	27.35	10	16,283	0.06%
2021/08/11	4	27.26	21	27.20	27.20	-17	16,355	-0.10%
2021/08/10	1.1	27.11	1	27.20	27.20	0.1	16,448	0.00%
2021/08/09	3	27.28	0	0.00	27.30	3	16,610	0.02%
2021/08/06	17	27.38	10	27.65	27.70	7	16,679	0.04%
2021/08/05	5.1	27.12	0	0.00	27.10	5.1	16,561	0.03%
2021/08/04	4	27.34	0	0.00	27.30	4	16,863	0.02%
2021/08/03	8.2	27.31	1	27.40	27.40	7.2	17,018	0.04%
2021/08/02	1	27.50	40	27.61	27.60	-39	17,057	-0.23%
2021/07/30	5	27.85	3	27.95	27.75	2	16,996	0.01%
2021/07/29	3	28.00	0	0.00	28.00	3	16,936	0.02%
2021/07/28	0.1	28.00	0	0.00	28.05	0.1	17,088	0.00%
2021/07/26	2	28.30	0	0.00	28.10	2	17,603	0.01%
2021/07/23	4	28.10	0	0.00	28.10	4	17,588	0.02%
2021/07/22	36	28.16	0	0.00	28.20	36	17,556	0.21%
2021/07/21	64.3	28.27	5	28.30	28.05	59.3	17,414	0.34%
2021/07/20	15	31.28	49	31.23	31.20	-34	16,072	-0.21%
2021/07/19	8	31.68	2	31.70	31.65	6	15,731	0.04%
2021/07/16	4	31.74	0	0.00	31.75	4	15,823	0.03%
2021/07/15	1	32.00	0	0.00	31.95	1	15,840	0.01%
2021/07/14	7	32.24	3	32.25	32.10	4	15,771	0.03%
2021/07/13	1	32.50	2	32.75	32.20	-1	15,830	-0.01%
2021/07/12	8	32.75	2	32.70	32.65	6	15,761	0.04%
2021/07/09	0	0.00	6.1	32.68	32.70	-6.1	15,802	-0.04%
2021/07/08	6	33.03	1	33.05	32.80	5	16,007	0.03%
2021/07/07	26	32.72	0	0.00	32.75	26	16,035	0.16%
2021/07/06	0	0.00	7	32.64	32.70	-7	16,221	-0.04%
2021/07/05	49	32.76	0	0.00	32.55	49	16,263	0.30%
2021/07/02	22	32.23	39	32.11	32.35	-17	16,203	-0.10%
2021/07/01	1	31.10	3.8	31.18	31.05	-2.8	16,089	-0.02%
2021/06/30	0	0.00	1	30.95	31.00	-1	16,096	-0.01%
2021/06/29	2	30.73	0	0.00	30.75	2	16,144	0.01%
2021/06/28	0	0.00	1	30.95	30.80	-1	16,267	-0.01%
2021/06/25	0	0.00	1	30.95	30.80	-1	16,274	-0.01%
2021/06/23	2	30.50	0	0.00	30.40	2	16,487	0.01%
2021/06/22	1	30.60	0	0.00	30.40	1	16,918	0.01%
2021/06/21	12	30.51	2	30.55	30.30	10	17,834	0.06%
2021/06/18	2	30.75	1	30.95	30.65	1	18,194	0.01%
2021/06/16	0	0.00	3	30.88	30.60	-3	19,062	-0.02%
2021/06/15	1	30.20	0	0.00	30.15	1	19,614	0.01%
2021/06/11	1	30.20	0	0.00	30.15	1	19,612	0.01%
2021/06/10	4	30.03	0	0.00	30.25	4	19,681	0.02%
2021/06/09	6	30.27	9	30.23	30.20	-3	19,730	-0.02%
2021/06/08	1	30.70	3	30.70	30.65	-2	19,762	-0.01%
2021/06/07	1	30.70	2	30.50	30.55	-1	19,818	-0.01%
2021/06/04	2	31.10	1	30.90	30.95	1	19,841	0.01%
2021/06/03	5	31.50	10	31.28	31.25	-5	19,870	-0.03%
2021/06/02	0	0.00	5	31.20	31.35	-5	19,923	-0.03%
2021/06/01	5	31.35	16	31.07	31.40	-11	19,887	-0.06%
2021/05/31	4	30.71	0	0.00	30.75	4	19,846	0.02%
2021/05/28	13	30.33	3	30.55	30.55	10	19,835	0.05%
2021/05/27	0	0.00	1	29.65	29.55	-1	19,905	-0.01%
2021/05/26	2	30.00	5	29.90	29.70	-3	19,518	-0.02%
2021/05/25	3	29.58	0	0.00	29.55	3	19,581	0.02%
2021/05/24	6	29.15	0	0.00	29.30	6	19,634	0.03%
2021/05/21	2	29.05	0	0.00	29.10	2	19,682	0.01%
2021/05/20	0	0.00	4.3	29.31	29.20	-4.3	19,584	-0.02%
2021/05/19	7	28.92	5	29.05	29.15	2	19,594	0.01%
2021/05/18	2.2	28.47	1	28.85	28.70	1.2	19,648	0.01%
2021/05/17	16	28.22	3	28.15	27.90	13	19,605	0.07%
2021/05/14	4	29.49	2	29.70	29.55	2	19,375	0.01%
2021/05/13	2	29.70	2	29.70	29.70	0	19,318	0.00%
2021/05/12	13	29.88	10	29.65	30.00	3	19,135	0.02%
2021/05/11	5.2	30.65	1.2	30.78	30.50	4	18,813	0.02%
2021/05/10	0	0.00	5	30.67	31.20	-5	18,683	-0.03%
2021/05/07	0	0.00	7	31.09	31.15	-7	19,015	-0.04%
2021/05/06	13.2	30.80	2	30.90	30.75	11.2	19,568	0.06%
2021/05/05	2	30.93	5	30.86	30.80	-3	20,029	-0.01%
2021/05/04	4	30.95	10	31.00	31.15	-6	19,961	-0.03%
2021/05/03	9	31.71	10	31.62	31.65	-1	19,780	-0.01%
2021/04/29	11	32.59	2	32.55	32.70	9	19,586	0.05%
2021/04/28	3	32.62	1	32.70	32.70	2	19,594	0.01%
2021/04/27	2	32.70	3	32.65	32.60	-1	19,730	-0.01%
2021/04/26	0	0.00	6	32.70	32.80	-6	19,659	-0.03%
2021/04/23	10	32.27	1	32.25	32.45	9	19,574	0.05%
2021/04/22	3	32.62	3	32.83	32.55	0	19,688	0.00%
2021/04/21	8	33.03	1	33.05	33.00	7	19,681	0.04%
2021/04/20	13	33.09	4	33.08	33.10	9	19,604	0.05%
2021/04/19	21.2	33.08	1	33.05	33.05	20.2	19,556	0.10%
2021/04/16	4	32.89	1	32.90	32.95	3	19,469	0.02%
2021/04/15	4	32.79	0	0.00	32.85	4	19,541	0.02%
2021/04/14	9	32.64	1	32.75	33.00	8	19,450	0.04%
2021/04/13	11	33.45	1	33.45	33.15	10	19,250	0.05%
2021/04/12	7	33.54	3.2	33.59	33.40	3.8	19,191	0.02%
2021/04/09	16	33.73	11	33.89	33.70	5	19,040	0.03%
2021/04/08	1	33.55	0	0.00	33.55	1	18,929	0.01%
2021/04/07	10	33.42	4	33.46	33.45	6	18,819	0.03%
2021/04/06	11	33.54	1	33.50	33.40	10	18,656	0.05%
2021/04/01	5	33.42	12	33.50	33.40	-7	18,698	-0.04%
2021/03/31	5	33.66	1.2	33.62	33.50	3.8	18,637	0.02%
2021/03/30	1	33.75	2	33.75	33.85	-1	18,519	-0.01%
2021/03/29	2	33.50	3.3	33.36	33.55	-1.3	18,451	-0.01%
2021/03/26	3	33.28	1	33.30	33.45	2	18,397	0.01%
2021/03/25	31	33.11	2	33.08	33.20	29	18,661	0.16%
2021/03/24	55	33.82	2.2	33.66	33.75	52.8	18,375	0.29%
2021/03/23	11	34.08	20.4	34.39	34.75	-9.4	17,678	-0.05%
2021/03/22	10	33.96	5	34.20	34.35	5	17,445	0.03%
2021/03/19	26.2	33.92	13.1	33.91	33.85	13.1	17,615	0.07%
2021/03/18	10	33.62	27	33.92	33.85	-17	17,268	-0.10%
2021/03/17	1	32.60	9	32.58	32.65	-8	16,685	-0.05%
2021/03/16	2	32.55	3	32.60	32.60	-1	16,767	-0.01%
2021/03/15	5	32.59	6	32.74	32.60	-1	16,836	-0.01%
2021/03/12	0.4	32.23	2.7	32.46	32.40	-2.3	16,874	-0.01%
2021/03/11	2	32.28	1	32.15	32.25	1	16,894	0.01%
2021/03/10	2	32.15	1	32.15	32.10	1	16,992	0.01%
2021/03/09	3	31.87	10	31.91	32.00	-7	17,174	-0.04%
2021/03/08	5	31.76	0	0.00	31.80	5	17,336	0.03%
2021/03/05	0	0.00	0.4	31.30	31.65	-0.4	17,400	0.00%
2021/03/03	3	31.35	2	31.40	31.40	1	17,975	0.01%
2021/03/02	7	31.50	1	31.75	31.35	6	17,826	0.03%
2021/02/26	10	31.66	5.6	31.51	32.00	4.4	17,634	0.03%
2021/02/25	4	32.09	0	0.00	31.70	4	17,263	0.02%
2021/02/24	2	31.85	14	32.08	31.90	-12	17,199	-0.07%
2021/02/23	0	0.00	147	31.80	31.80	-147	17,047	-0.86%	大賣/鉅額交易
2021/02/22	6	31.27	0	0.00	31.30	6	16,982	0.04%
2021/02/19	5	30.86	3	30.77	31.15	2	17,001	0.01%
2021/02/18	1	30.80	1	31.00	30.80	0	17,007	0.00%
2021/02/17	4	31.20	0	0.00	31.00	4	17,080	0.02%
2021/02/05	0	0.00	1	30.85	30.80	-1	17,294	-0.01%
2021/02/04	11	30.81	1	30.95	30.75	10	17,281	0.06%
2021/02/03	15	31.00	20	30.95	31.10	-5	17,275	-0.03%
2021/02/01	2	30.85	4	31.01	31.10	-2	17,212	-0.01%
2021/01/29	13	31.88	2	32.43	31.25	11	17,075	0.06%
2021/01/28	34	32.57	18	32.17	32.70	16	16,547	0.10%
2021/01/27	6	32.38	5	32.26	32.35	1	15,969	0.01%
2021/01/26	1	31.30	14	31.36	30.85	-13	15,400	-0.08%
2021/01/25	0	0.00	10	31.16	31.20	-10	15,324	-0.07%
2021/01/22	4	30.30	1	30.85	30.70	3	15,169	0.02%
2021/01/21	5	30.12	1.7	30.19	29.90	3.3	15,053	0.02%
2021/01/20	150	30.16	3	30.00	30.00	147	15,065	0.98%	大買/鉅額交易
2021/01/18	0	0.00	2	30.75	30.65	-2	14,940	-0.01%
2021/01/15	1	31.00	15	31.74	31.00	-14	14,884	-0.09%
2021/01/14	25	31.47	27	31.39	31.65	-2	14,880	-0.01%
2021/01/13	1	31.00	15	31.13	30.90	-14	14,588	-0.10%
2021/01/12	3.4	30.86	2	30.68	30.85	1.4	14,473	0.01%
2021/01/08	5	30.61	0	0.00	31.00	5	14,310	0.03%
2021/01/07	1	30.60	0	0.00	30.50	1	14,310	0.01%
2021/01/06	2	30.33	0	0.00	30.35	2	14,332	0.01%
2021/01/05	0	0.00	2	30.40	30.50	-2	14,261	-0.01%
2021/01/04	4	30.80	3	30.83	30.80	1	14,338	0.01%
2020/12/31	0	0.00	1	31.05	31.00	-1	14,232	-0.01%
2020/12/30	0.5	30.80	0	0.00	31.15	0.5	14,284	0.00%
2020/12/29	3	31.12	2	31.18	30.95	1	14,241	0.01%
2020/12/28	3.5	30.77	143	30.95	31.05	-139.5	14,242	-0.98%	大賣/鉅額交易
2020/12/25	2	30.68	12	30.72	30.55	-10	14,281	-0.07%
2020/12/24	0	0.00	1	30.30	30.65	-1	14,304	-0.01%
2020/12/23	0	0.00	3	29.95	30.00	-3	14,316	-0.02%
2020/12/22	2	30.03	2	30.15	30.05	0	14,312	0.00%
2020/12/21	7	29.59	0	0.00	30.05	7	14,500	0.05%
2020/12/18	2	30.25	0	0.00	30.20	2	14,448	0.01%
2020/12/17	2	30.35	0	0.00	30.40	2	14,367	0.01%
2020/12/16	3	30.62	4	30.65	31.05	-1	14,155	-0.01%
2020/12/15	41	30.12	10	30.14	30.05	31	14,004	0.22%
2020/12/14	159.5	30.62	2	31.15	31.05	157.5	13,637	1.15%	大買/鉅額交易
2020/12/11	3	31.45	3	31.30	31.60	0	13,407	0.00%
2020/12/10	4.5	31.66	6	31.79	31.65	-1.5	13,431	-0.01%
2020/12/09	3	32.20	1	32.05	32.15	2	13,358	0.01%
2020/12/08	6	31.98	4	31.79	31.80	2	13,298	0.02%
2020/12/07	1	31.50	2	31.45	31.55	-1	13,328	-0.01%
2020/12/04	21	31.10	7	31.20	31.30	14	13,346	0.10%
2020/12/03	29	31.31	1.6	31.26	31.30	27.4	13,311	0.21%
2020/12/02	7	31.41	6.1	31.42	31.45	0.9	13,065	0.01%
2020/12/01	1	30.55	0	0.00	30.65	1	12,992	0.01%
2020/11/30	10.1	30.99	0	0.00	29.85	10.1	12,941	0.08%
2020/11/27	0	0.00	4.6	30.78	30.95	-4.6	12,362	-0.04%
2020/11/26	4	30.11	2	30.25	30.30	2	12,214	0.02%
2020/11/25	2	30.00	0	0.00	30.05	2	12,470	0.02%
2020/11/24	1	30.20	0	0.00	30.25	1	12,502	0.01%
2020/11/23	30	30.16	0	0.00	30.10	30	12,574	0.24%
2020/11/20	0	0.00	3	30.05	30.05	-3	12,639	-0.02%
2020/11/18	2	30.10	0	0.00	30.15	2	13,270	0.02%
2020/11/16	4	30.23	0	0.00	30.40	4	13,666	0.03%
2020/11/13	1	29.65	35	30.05	30.30	-34	13,937	-0.24%
2020/11/10	3	29.22	1	29.50	29.15	2	13,896	0.01%
2020/11/09	0	0.00	10	29.50	29.50	-10	14,204	-0.07%
2020/11/06	0.4	29.10	0	0.00	29.15	0.4	14,334	0.00%
2020/11/05	13	29.10	0	0.00	29.10	13	14,507	0.09%
2020/11/04	1	29.05	1	29.00	29.00	0	14,677	0.00%
2020/11/03	1	28.75	14	28.76	28.75	-13	14,804	-0.09%
2020/11/02	12	28.25	0	0.00	28.35	12	14,923	0.08%
2020/10/30	10	28.65	0	0.00	28.50	10	15,195	0.07%
2020/10/29	4	28.46	0	0.00	28.70	4	15,516	0.03%
2020/10/28	3	29.35	14	29.54	29.15	-11	15,648	-0.07%
2020/10/27	4	29.01	0	0.00	29.00	4	15,788	0.03%
2020/10/26	4	29.31	10	29.55	29.30	-6	15,965	-0.04%
2020/10/20	6	28.86	0	0.00	28.95	6	16,591	0.04%
2020/10/16	5	28.85	0	0.00	28.80	5	17,377	0.03%
2020/10/15	25	29.36	10	29.75	29.10	15	17,940	0.08%
2020/10/12	3	28.97	4	28.90	28.85	-1	19,999	-0.01%
2020/10/07	0	0.00	8	29.40	29.35	-8	20,337	-0.04%
2020/09/30	4	30.06	7	30.19	29.80	-3	21,182	-0.01%
2020/09/29	2	29.40	10	29.40	29.40	-8	21,694	-0.04%
2020/09/28	0	0.00	10	29.70	29.70	-10	22,677	-0.04%
2020/09/25	2	29.10	1	29.10	29.15	1	23,163	0.00%
2020/09/24	20	29.17	0	0.00	28.85	20	23,278	0.09%
2020/09/23	7	29.71	27	30.02	29.95	-20	23,293	-0.09%
2020/09/22	25	29.09	1	29.15	29.10	24	23,223	0.10%
2020/09/21	3	29.78	0	0.00	29.50	3	23,384	0.01%
2020/09/18	1	29.85	0	0.00	29.85	1	23,772	0.00%
2020/09/17	33	29.78	20	29.65	29.65	13	24,067	0.05%
2020/09/16	4	30.25	1	30.35	30.10	3	24,572	0.01%
2020/09/15	5	29.89	0	0.00	29.75	5	24,802	0.02%
2020/09/14	0	0.00	16	29.87	30.10	-16	25,480	-0.06%
2020/09/11	3	29.55	0	0.00	29.90	3	26,124	0.01%
2020/09/10	6	30.12	0	0.00	29.80	6	26,381	0.02%
2020/09/09	0	0.00	3	30.15	30.45	-3	26,211	-0.01%
2020/09/08	4	30.79	1	30.85	30.70	3	26,220	0.01%
2020/09/07	7	31.29	0	0.00	31.30	7	26,257	0.03%
2020/09/04	1	30.65	0	0.00	31.75	1	26,490	0.00%
2020/09/03	1	31.90	4	31.95	31.70	-3	26,531	-0.01%
2020/09/02	3	32.02	0	0.00	32.25	3	26,768	0.01%
2020/09/01	6	31.88	0	0.00	32.35	6	26,957	0.02%
2020/08/27	2	33.13	0	0.00	33.15	2	26,914	0.01%
2020/08/26	3	33.55	0	0.00	33.60	3	26,905	0.01%
2020/08/25	3	33.63	2	33.85	34.00	1	26,848	0.00%
2020/08/24	0	0.00	8	32.43	32.60	-8	26,739	-0.03%
2020/08/21	0	0.00	2	31.35	31.30	-2	26,576	-0.01%
2020/08/20	2	31.05	0	0.00	30.90	2	26,599	0.01%
2020/08/19	5	32.82	6	32.57	32.40	-1	26,146	0.00%
2020/08/18	3	34.38	12	33.98	33.90	-9	25,677	-0.04%
2020/08/17	3	34.35	14	34.36	34.50	-11	25,642	-0.04%
2020/08/14	10	34.95	83	34.80	34.75	-73	25,563	-0.29%
2020/08/13	1	35.10	10	35.22	34.85	-9	25,531	-0.04%
2020/08/12	0	0.00	13	34.36	34.70	-13	25,390	-0.05%
2020/08/11	8	34.12	0	0.00	34.00	8	25,355	0.03%
2020/08/10	10	34.32	70	34.34	34.50	-60	25,399	-0.24%
2020/08/07	10	34.95	6	34.92	34.90	4	25,411	0.02%
2020/08/06	8	34.65	41	34.49	34.95	-33	25,295	-0.13%
2020/08/05	31	35.13	13	35.15	34.90	18	25,235	0.07%
2020/08/04	22	34.83	44	34.90	35.00	-22	24,978	-0.09%
2020/08/03	9	33.81	5	33.95	33.85	4	24,798	0.02%
2020/07/31	4	34.56	10.2	34.94	34.50	-6.2	24,671	-0.03%
2020/07/30	2	34.55	4	34.50	34.60	-2	24,446	-0.01%
2020/07/29	3	33.78	12	33.74	33.80	-9	24,306	-0.04%
2020/07/28	8	33.49	11	33.69	33.25	-3	24,304	-0.01%
2020/07/27	3	33.42	1	33.25	33.25	2	24,479	0.01%
2020/07/24	29	34.35	6.1	34.05	34.10	22.9	24,440	0.09%
2020/07/23	157	35.59	25	35.50	35.60	132	23,976	0.55%	大買/鉅額交易
2020/07/22	2	34.10	3	34.20	34.25	-1	23,476	0.00%
2020/07/21	10	33.98	6	33.80	33.90	4	23,295	0.02%
2020/07/20	34	32.75	13	33.02	32.95	21	22,719	0.09%
2020/07/17	12	35.67	12	35.72	35.80	0	21,717	0.00%
2020/07/16	13	35.91	78	35.58	36.00	-65	21,458	-0.30%
2020/07/15	5	34.01	14	34.73	34.05	-9	20,700	-0.04%
2020/07/14	18	33.81	3	33.90	34.10	15	20,543	0.07%
2020/07/13	5	33.20	33	33.35	34.20	-28	20,361	-0.14%
2020/07/10	13	32.77	3	33.43	32.55	10	20,175	0.05%
2020/07/09	53	33.90	3	34.03	33.40	50	20,251	0.25%
2020/07/08	10.2	33.50	10	33.29	33.45	0.2	19,957	0.00%
2020/07/07	65	35.45	11	37.05	34.50	54	19,252	0.28%
2020/07/06	15	37.60	3	37.90	38.65	12	18,297	0.07%
2020/07/03	3	37.02	17	37.33	37.20	-14	17,841	-0.08%
2020/07/02	2	36.70	4.2	37.20	37.15	-2.2	17,796	-0.01%
2020/07/01	25	36.79	1	37.20	36.80	24	17,701	0.14%
2020/06/30	3	35.98	25	35.96	35.80	-22	17,522	-0.13%
2020/06/29	3	35.38	14.2	35.45	35.65	-11.2	17,474	-0.06%
2020/06/24	10	35.79	6	36.23	35.65	4	17,243	0.02%
2020/06/23	4	35.36	40.4	35.56	36.00	-36.4	17,191	-0.21%
2020/06/22	2	34.80	9	35.00	34.80	-7	17,223	-0.04%
2020/06/19	11.4	34.72	53.4	34.83	34.65	-42	16,876	-0.25%
2020/06/18	12	33.36	26	33.69	34.00	-14	16,268	-0.09%
2020/06/17	2	32.00	34	32.00	32.25	-32	15,614	-0.20%
2020/06/16	2	31.35	12	31.33	31.45	-10	15,581	-0.06%
2020/06/15	4	31.05	9	31.36	31.10	-5	15,850	-0.03%
2020/06/12	6	30.47	0	0.00	30.70	6	15,963	0.04%
2020/06/11	7	30.99	7	31.53	30.65	0	16,131	0.00%
2020/06/10	7	31.44	5	31.42	31.45	2	16,046	0.01%
2020/06/09	23	31.13	20	31.21	31.15	3	16,115	0.02%
2020/06/08	4	29.95	20.7	30.02	30.45	-16.7	16,095	-0.10%
2020/06/05	19	29.81	8	29.96	29.80	11	15,920	0.07%
2020/06/04	0	0.00	123	29.85	29.85	-123	15,885	-0.77%	大賣/鉅額交易
2020/06/03	3	29.62	10	29.65	29.55	-7	15,994	-0.04%
2020/06/02	0	0.00	8	29.15	29.15	-8	15,975	-0.05%
2020/06/01	7	28.90	23	28.93	29.00	-16	15,911	-0.10%
2020/05/29	6	28.23	5	28.38	28.60	1	15,862	0.01%
2020/05/28	70	28.74	3	28.82	28.50	67	15,593	0.43%
2020/05/27	55	28.60	6	28.48	28.60	49	15,671	0.31%
2020/05/26	3	28.15	1	28.45	28.20	2	15,660	0.01%
2020/05/25	6	27.99	2	28.20	28.20	4	15,661	0.03%
2020/05/22	10.6	28.30	1	28.40	28.40	9.6	15,642	0.06%
2020/05/21	11	28.30	1	28.45	28.35	10	15,516	0.06%
2020/05/20	5	28.27	1	28.45	28.15	4	15,471	0.03%
2020/05/19	0	0.00	12	28.20	28.30	-12	15,304	-0.08%
2020/05/18	10	27.73	0	0.00	27.55	10	15,109	0.07%
2020/05/15	3	28.07	3	28.20	28.10	0	14,963	0.00%
2020/05/14	0	0.00	5	27.90	27.95	-5	14,826	-0.03%
2020/05/13	1	27.45	10	27.45	27.55	-9	14,627	-0.06%
2020/05/12	6	27.58	0	0.00	27.50	6	14,527	0.04%
2020/05/11	20	27.80	24	27.67	27.80	-4	14,438	-0.03%
2020/05/08	12	27.43	1	27.40	27.45	11	14,348	0.08%
2020/05/07	1	27.70	0	0.00	27.70	1	14,148	0.01%
2020/05/05	2	27.90	1	28.00	27.75	1	14,084	0.01%
2020/05/04	3	27.50	13	27.68	27.85	-10	14,076	-0.07%
2020/04/30	0	0.00	8	28.28	28.25	-8	14,023	-0.06%
2020/04/29	0	0.00	6.3	27.60	27.70	-6.3	13,812	-0.05%
2020/04/28	0	0.00	2	26.75	26.90	-2	13,693	-0.01%
2020/04/27	0	0.00	6.2	26.47	26.50	-6.2	14,075	-0.04%
2020/04/24	1	25.80	2	26.00	26.00	-1	14,009	-0.01%
2020/04/23	0	0.00	2	26.00	26.00	-2	14,093	-0.01%
2020/04/22	0	0.00	10	25.05	25.55	-10	14,082	-0.07%
2020/04/21	11	25.75	5	25.65	25.30	6	14,140	0.04%
2020/04/20	6	26.02	1	26.20	26.00	5	14,000	0.04%
2020/04/17	6	26.33	0	0.00	26.05	6	13,943	0.04%
2020/04/16	3	26.03	2	26.20	26.20	1	13,857	0.01%
2020/04/14	2	26.95	5	26.70	26.70	-3	13,667	-0.02%
2020/04/13	5	25.35	0	0.00	25.65	5	13,389	0.04%
2020/04/09	1	25.30	1	25.05	25.05	0	13,461	0.00%
2020/04/08	4	25.15	0	0.00	25.10	4	13,400	0.03%
2020/04/07	1	25.25	0	0.00	25.20	1	13,319	0.01%
2020/04/06	0	0.00	12	25.21	25.15	-12	13,189	-0.09%
2020/04/01	1	24.35	0	0.00	24.40	1	12,942	0.01%
2020/03/31	1	24.25	4	24.10	24.50	-3	12,762	-0.02%
2020/03/30	10	23.28	0	0.00	23.85	10	12,531	0.08%
2020/03/27	30	24.21	36	23.91	23.75	-6	12,401	-0.05%
2020/03/26	15.1	23.95	14	24.31	24.00	1.1	12,097	0.01%
2020/03/23	0	0.00	4	19.43	19.20	-4	11,424	-0.04%
2020/03/20	7	20.04	7	20.17	20.40	0	11,436	0.00%
2020/03/19	7	18.86	8.7	19.11	18.65	-1.7	11,212	-0.01%
2020/03/18	4	20.58	2	20.75	20.10	2	10,953	0.02%
2020/03/17	7	20.93	9	21.03	20.80	-2	10,800	-0.02%
2020/03/13	17	22.19	12	22.25	23.00	5	10,808	0.05%
2020/03/12	1	23.40	13	24.15	23.65	-12	10,546	-0.11%
2020/03/11	10	25.04	0	0.00	24.70	10	10,399	0.10%
2020/03/10	0	0.00	3	25.02	25.05	-3	10,345	-0.03%
2020/03/09	6	25.28	2	25.60	25.30	4	10,423	0.04%
2020/03/06	6	26.42	0	0.00	26.25	6	10,701	0.06%
2020/03/05	3	27.10	3	27.28	27.20	0	10,607	0.00%
2020/03/04	0	0.00	2	27.10	27.20	-2	10,769	-0.02%
2020/03/03	0	0.00	5	26.95	26.90	-5	10,713	-0.05%
2020/03/02	3	26.85	0	0.00	26.55	3	10,732	0.03%
2020/02/27	1	27.05	8	27.34	27.05	-7	10,841	-0.06%
2020/02/26	8	27.04	4	27.30	27.10	4	10,759	0.04%
2020/02/25	3	27.02	2	27.25	27.25	1	10,791	0.01%
2020/02/24	6	27.42	0	0.00	27.45	6	10,898	0.06%
2020/02/20	0	0.00	2	28.10	28.10	-2	11,198	-0.02%
2020/02/19	0	0.00	6	28.10	28.10	-6	11,376	-0.05%
2020/02/18	1	27.60	2	27.85	27.85	-1	11,906	-0.01%
2020/02/17	12	27.81	0	0.00	27.60	12	12,063	0.10%
2020/02/14	0	0.00	2	28.45	28.30	-2	12,350	-0.02%
2020/02/13	12	28.24	0	0.00	28.30	12	12,462	0.10%
2020/02/12	0	0.00	8	28.19	28.25	-8	12,603	-0.06%
2020/02/11	5	27.95	5	27.97	28.00	0	12,951	0.00%
2020/02/06	0	0.00	10	28.10	28.25	-10	13,598	-0.07%
2020/02/05	3	27.63	3	27.80	27.80	0	13,831	0.00%
2020/02/04	10	27.70	10	27.44	28.00	0	13,873	0.00%
2020/02/03	18	26.87	4	27.03	27.00	14	14,180	0.10%
2020/01/31	4	27.30	7	27.46	27.25	-3	14,150	-0.02%
2020/01/30	11	27.19	12	27.15	27.20	-1	14,227	-0.01%
2020/01/20	2	29.20	11	29.27	29.40	-9	13,968	-0.06%
2020/01/16	0	0.00	1	28.75	28.90	-1	14,048	-0.01%
2020/01/15	4	29.20	3	29.05	28.90	1	14,243	0.01%
2020/01/14	1	28.75	0	0.00	28.85	1	14,230	0.01%
2020/01/13	0	0.00	1	28.65	28.75	-1	14,328	-0.01%
2020/01/10	0	0.00	2	28.78	28.75	-2	14,387	-0.01%
2020/01/09	0	0.00	2	28.53	28.70	-2	14,426	-0.01%
2020/01/06	4	28.13	3	28.08	28.00	1	14,593	0.01%
2020/01/03	1	28.30	1	28.65	28.30	0	14,687	0.00%
2020/01/02	1	28.60	0	0.00	28.40	1	14,707	0.01%
2019/12/31	1	28.35	0	0.00	28.35	1	14,712	0.01%
2019/12/30	0	0.00	2	28.55	28.60	-2	14,838	-0.01%
2019/12/27	1	28.90	0	0.00	28.90	1	14,891	0.01%
2019/12/26	0	0.00	6	28.95	28.90	-6	14,936	-0.04%
2019/12/25	4	28.89	2	29.25	29.10	2	15,064	0.01%
2019/12/24	0	0.00	0.1	28.70	28.70	-0.1	15,224	0.00%
2019/12/23	1	29.35	18	29.45	29.15	-17	15,260	-0.11%
2019/12/20	6	29.68	2	29.90	29.50	4	15,401	0.03%
2019/12/19	2	29.70	0	0.00	29.75	2	15,800	0.01%
2019/12/18	0	0.00	1	29.80	29.85	-1	16,361	-0.01%
2019/12/17	0	0.00	11	29.64	29.80	-11	16,488	-0.07%
2019/12/16	5	29.49	1	29.55	29.30	4	16,446	0.02%
2019/12/13	2	29.65	2	29.80	29.85	0	16,464	0.00%
2019/12/12	7	29.74	4	29.75	29.60	3	16,528	0.02%
2019/12/11	6	29.53	14	29.91	29.50	-8	16,473	-0.05%
2019/12/10	0	0.00	13.4	29.30	29.45	-13.4	16,087	-0.08%
2019/12/09	3	29.08	0	0.00	29.20	3	16,067	0.02%
2019/12/06	19	29.34	0	29.05	29.20	19	16,193	0.12%
2019/12/05	5	29.03	4	28.90	29.00	1	16,010	0.01%
2019/12/04	0	0.00	3	28.92	29.00	-3	16,134	-0.02%
2019/12/03	16	29.01	15.2	28.87	28.90	0.8	16,043	0.00%
2019/12/02	3	27.70	8	27.85	27.80	-5	15,582	-0.03%
2019/11/29	6	27.85	8.1	27.80	27.70	-2.1	15,501	-0.01%
2019/11/28	4	28.60	3	28.55	28.55	1	15,398	0.01%
2019/11/27	0	0.00	2	28.95	29.00	-2	15,720	-0.01%
2019/11/26	2	28.70	0	0.00	28.90	2	15,593	0.01%
2019/11/25	2	29.00	1	29.30	28.95	1	15,329	0.01%
2019/11/22	0	0.00	3	29.17	29.20	-3	15,395	-0.02%
2019/11/21	2.5	29.24	6	29.01	29.10	-3.5	15,428	-0.02%
2019/11/20	0	0.00	17	29.40	29.40	-17	15,357	-0.11%
2019/11/19	2	29.08	1	28.90	29.25	1	15,375	0.01%
2019/11/18	0	0.00	1	29.00	29.00	-1	15,283	-0.01%
2019/11/15	7	29.04	33	28.82	28.65	-26	15,348	-0.17%
2019/11/14	2	28.45	3	28.43	28.45	-1	14,816	-0.01%
2019/11/13	0	0.00	1	28.30	28.15	-1	14,716	-0.01%
2019/11/08	3	28.35	14	28.03	28.35	-11	14,454	-0.08%
2019/11/07	4	27.45	4	27.63	27.40	0	14,066	0.00%
2019/11/06	6	27.11	13	27.08	27.25	-7	13,955	-0.05%
2019/11/05	9	27.99	0	0.00	27.85	9	13,638	0.07%
2019/11/04	1	28.15	1	28.30	28.40	0	13,530	0.00%
2019/11/01	0	0.00	2	28.10	28.00	-2	13,342	-0.01%
2019/10/31	0	0.00	3	28.02	27.95	-3	13,405	-0.02%
2019/10/30	6	27.28	12	27.48	27.45	-6	13,076	-0.05%
2019/10/29	6	27.40	11	27.40	27.40	-5	13,054	-0.04%
2019/10/28	0	0.00	6	27.60	27.80	-6	12,961	-0.05%
2019/10/25	0	0.00	3	27.43	27.50	-3	12,842	-0.02%
2019/10/23	6	27.03	5	27.14	27.20	1	12,839	0.01%
2019/10/22	0	0.00	4	26.95	26.85	-4	12,684	-0.03%
2019/10/21	0	0.00	5	26.68	26.70	-5	12,887	-0.04%
2019/10/18	6	26.38	8	26.43	26.35	-2	13,179	-0.02%
2019/10/17	3	26.40	0	0.00	26.50	3	13,667	0.02%
2019/10/16	0	0.00	38.1	26.44	26.50	-38.1	13,844	-0.27%
2019/10/15	0	0.00	2	26.40	26.20	-2	13,844	-0.01%
2019/10/14	2	26.25	2.1	26.25	26.30	-0.1	13,859	0.00%
2019/10/09	1	26.20	0	0.00	26.10	1	13,797	0.01%
2019/10/08	0	0.00	3	26.40	26.25	-3	13,737	-0.02%
2019/10/04	0	0.00	14	26.36	26.15	-14	13,782	-0.10%
2019/10/02	5	25.40	0	0.00	25.50	5	13,621	0.04%
2019/09/27	10	25.50	2	25.45	25.05	8	13,417	0.06%
2019/09/25	2	26.05	2	26.15	26.20	0	13,181	0.00%
2019/09/24	13	26.06	5	26.39	26.10	8	13,081	0.06%
2019/09/23	9	25.86	39.2	26.26	26.00	-30.2	12,571	-0.24%
2019/09/20	1	25.30	2	25.30	25.20	-1	12,048	-0.01%
2019/09/19	0	0.00	1	25.30	25.15	-1	11,799	-0.01%
2019/09/18	0	0.00	12	25.11	25.15	-12	11,715	-0.10%
2019/09/17	0	0.00	14	24.86	24.90	-14	11,552	-0.12%
2019/09/16	11	24.30	0	0.00	24.50	11	11,464	0.10%
2019/09/12	3	24.65	1	25.05	24.60	2	11,424	0.02%
2019/09/11	4	24.93	1	25.10	24.95	3	11,491	0.03%
2019/09/10	1.3	25.08	2	25.10	25.10	-0.7	11,467	-0.01%
2019/09/09	4	24.90	0	0.00	25.00	4	11,287	0.04%
2019/09/06	1	24.90	6	25.03	25.00	-5	11,269	-0.04%
2019/09/05	8	24.82	0	0.00	24.85	8	11,122	0.07%
2019/09/04	0.5	24.75	0	0.00	24.85	0.5	11,087	0.00%
2019/09/02	0	0.00	15	24.85	24.80	-15	11,532	-0.13%
2019/08/30	0	0.00	82	24.75	24.90	-82	11,450	-0.72%
2019/08/29	1	24.25	0	0.00	24.30	1	11,176	0.01%
2019/08/28	4	24.20	0	0.00	24.35	4	11,218	0.04%
2019/08/26	2	23.95	6	24.27	24.30	-4	12,069	-0.03%
2019/08/23	4	24.38	6.2	24.51	24.50	-2.2	11,948	-0.02%
2019/08/22	2	24.25	2	24.45	24.55	0	11,966	0.00%
2019/08/21	1	24.35	10	24.30	24.35	-9	12,028	-0.07%
2019/08/20	0.4	24.10	1	24.20	24.25	-0.6	11,908	0.00%
2019/08/19	0	0.00	10	23.75	23.70	-10	11,779	-0.08%
2019/08/16	2.1	23.22	4	23.58	23.60	-1.9	11,818	-0.02%
2019/08/15	5	23.10	0	0.00	23.50	5	11,715	0.04%
2019/08/14	0	0.00	12	23.58	23.55	-12	11,736	-0.10%
2019/08/13	2	23.30	15	23.15	23.35	-13	11,695	-0.11%
2019/08/08	2	22.40	6	22.50	22.40	-4	11,803	-0.03%
2019/08/07	4	22.33	0	22.50	22.30	4	11,897	0.03%
2019/08/05	5	22.54	0	0.00	22.45	5	12,441	0.04%
2019/08/02	14	22.77	0	0.00	22.80	14	12,476	0.11%
2019/08/01	11	23.16	1	23.05	23.25	10	12,473	0.08%
2019/07/30	3	23.65	0	0.00	23.55	3	12,454	0.02%
2019/07/29	1	23.30	7	23.26	23.45	-6	12,455	-0.05%
2019/07/26	15	23.44	0	0.00	23.40	15	12,371	0.12%
2019/07/25	12.1	23.91	0	0.00	23.85	12.1	12,380	0.10%
2019/07/24	1	24.50	5.1	24.29	24.15	-4.1	12,430	-0.03%
2019/07/23	0	0.00	15	24.28	24.40	-15	12,412	-0.12%
2019/07/22	25	23.81	2	23.90	23.70	23	12,132	0.19%
2019/07/19	7	25.30	0	0.00	25.30	7	11,735	0.06%
2019/07/18	1	25.15	1	25.15	25.10	0	11,203	0.00%
2019/07/16	0	0.00	41	25.10	25.15	-41	11,174	-0.37%
2019/07/10	1	24.45	0	0.00	24.75	1	12,204	0.01%
2019/07/08	0	0.00	12	24.43	24.50	-12	12,482	-0.10%
2019/07/05	1	24.20	0	0.00	24.15	1	12,679	0.01%
2019/07/04	0	0.00	4	24.30	24.30	-4	12,992	-0.03%
2019/07/03	2	24.10	0.1	24.10	24.15	1.9	13,292	0.01%
2019/07/02	5	24.18	0	0.00	24.15	5	13,840	0.04%
2019/07/01	1	24.40	4	24.33	24.30	-3	14,354	-0.02%
2019/06/28	2	24.10	0.3	24.05	24.20	1.7	14,718	0.01%
2019/06/27	5	24.19	1	24.20	24.30	4	14,990	0.03%
2019/06/26	2	23.95	2	24.10	24.10	0	15,236	0.00%
2019/06/21	0	0.00	10	24.05	23.95	-10	18,037	-0.06%
2019/06/19	5	23.88	4	23.85	24.05	1	18,417	0.01%
2019/06/17	2	23.70	2.2	23.70	23.60	-0.2	18,325	0.00%
2019/06/13	2	23.70	0	0.00	23.75	2	18,569	0.01%
2019/06/12	0	0.00	4	23.85	23.90	-4	18,891	-0.02%
2019/06/11	10	23.90	0	0.00	23.80	10	18,974	0.05%
2019/06/10	1	23.85	41	24.07	24.10	-40	18,880	-0.21%
2019/06/05	0	0.00	1	22.80	22.95	-1	18,424	-0.01%
2019/06/03	1	22.40	1	22.30	22.15	0	18,382	0.00%
2019/05/31	62	22.18	4	22.44	22.50	58	18,145	0.32%
2019/05/30	1	23.40	1	23.55	23.40	0	17,344	0.00%
2019/05/29	0	0.00	30	23.32	23.10	-30	17,420	-0.17%
2019/05/28	0	0.00	2	23.20	23.80	-2	17,369	-0.01%
2019/05/27	2	23.00	0	0.00	23.05	2	17,195	0.01%
2019/05/24	1	23.30	0	0.00	22.95	1	17,216	0.01%
2019/05/23	0	0.00	3	22.95	23.10	-3	17,142	-0.02%
2019/05/21	0	0.00	1	22.90	22.95	-1	17,077	-0.01%
2019/05/17	15	22.65	26.1	22.79	22.55	-11.1	16,891	-0.07%
2019/05/15	10	23.55	0	0.00	23.50	10	16,585	0.06%
2019/05/13	24	23.33	15.9	23.15	23.05	8.1	16,265	0.05%
2019/05/10	1	24.30	0	0.00	24.55	1	15,941	0.01%
2019/05/09	1	24.55	1	25.10	24.55	0	15,889	0.00%
2019/05/08	0	0.00	1	25.20	25.45	-1	15,766	-0.01%
2019/05/07	0	0.00	3	25.33	25.50	-3	15,905	-0.02%
2019/05/06	0	0.00	2	24.90	24.90	-2	16,503	-0.01%
2019/05/03	1	25.50	1	25.60	25.65	0	16,426	0.00%
2019/05/02	1	25.70	1	25.50	25.55	0	16,404	0.00%
2019/04/30	0	0.00	10.3	24.96	25.60	-10.3	16,271	-0.06%
2019/04/25	0	0.00	5	25.38	25.35	-5	16,093	-0.03%
2019/04/24	10	25.35	0	0.00	25.25	10	16,042	0.06%
2019/04/23	2	24.75	11	24.80	25.25	-9	16,059	-0.06%
2019/04/22	10	25.10	4	25.10	25.15	6	15,843	0.04%
2019/04/19	5	25.50	22	25.52	25.35	-17	15,637	-0.11%
2019/04/18	0	0.00	3.1	26.02	25.70	-3.1	15,442	-0.02%
2019/04/17	11	25.75	6	25.76	25.75	5	15,131	0.03%
2019/04/16	1	25.95	20	25.98	26.00	-19	14,747	-0.13%
2019/04/15	2	25.35	9.2	25.40	25.45	-7.2	14,327	-0.05%
2019/04/12	0	0.00	1	25.20	25.20	-1	14,136	-0.01%
2019/04/11	5	25.40	16	25.26	25.25	-11	13,960	-0.08%
2019/04/10	10	25.10	6.1	25.15	25.15	3.9	13,627	0.03%
2019/04/09	2	24.95	9	24.92	24.90	-7	13,305	-0.05%
2019/04/08	14	25.07	1	25.10	25.10	13	12,986	0.10%
2019/04/03	2	24.48	251	24.60	24.60	-249	12,377	-2.01%	大賣/鉅額交易
2019/04/02	2	23.98	3	24.15	24.15	-1	11,849	-0.01%
2019/04/01	1	24.00	0.3	23.80	23.95	0.7	11,455	0.01%
2019/03/29	5	24.00	1	23.75	23.70	4	11,079	0.04%
2019/03/28	0.1	23.60	10	23.86	23.75	-9.9	10,799	-0.09%
2019/03/27	231	23.85	20	23.85	23.75	211	10,385	2.03%	大買/鉅額交易
2019/03/26	2	22.65	34.2	22.70	22.95	-32.2	8,924	-0.36%
2019/03/25	0	0.00	2	22.15	22.25	-2	7,985	-0.03%
2019/03/22	0	0.00	7	21.65	21.75	-7	7,552	-0.09%
2019/03/20	20	21.40	0	0.00	21.45	20	7,320	0.27%
2019/03/19	1	21.45	0	0.00	21.40	1	7,288	0.01%
2019/03/18	1	21.05	11.2	20.85	21.10	-10.2	7,127	-0.14%
2019/03/15	4	21.10	0	0.00	20.70	4	7,122	0.06%
2019/03/14	2	21.25	6	21.25	21.20	-4	6,784	-0.06%
2019/03/13	4	20.95	0.6	21.00	21.00	3.4	6,751	0.05%
2019/03/12	2	20.75	0	0.00	20.95	2	6,778	0.03%
2019/03/11	2	20.65	8	20.65	20.65	-6	6,805	-0.09%
2019/03/08	2	20.80	50	20.73	20.65	-48	6,954	-0.69%
2019/03/07	1	21.10	0	0.00	21.00	1	6,980	0.01%
2019/03/06	3	21.15	0	0.00	21.20	3	6,975	0.04%
2019/03/04	0	0.00	32	21.10	21.25	-32	7,118	-0.45%
2019/02/27	5	21.25	0	0.00	21.35	5	7,021	0.07%
2019/02/22	1	21.30	5.2	21.20	21.30	-4.2	6,911	-0.06%
2019/02/20	2	21.15	2	21.20	21.20	0	7,015	0.00%
2019/02/19	2	21.15	0	0.00	21.15	2	7,018	0.03%
2019/02/14	7	21.03	0	0.00	21.00	7	7,261	0.10%
2019/02/12	1	21.10	0	0.00	21.10	1	7,220	0.01%
2019/02/11	7	21.31	2	21.25	21.30	5	7,158	0.07%
2019/01/30	0	0.00	4	21.18	21.10	-4	7,106	-0.06%
2019/01/29	0	0.00	2	20.95	21.00	-2	7,104	-0.03%
2019/01/28	1	21.30	0	0.00	21.30	1	7,115	0.01%
2019/01/25	0	0.00	6	20.99	21.30	-6	7,064	-0.08%
2019/01/24	1	20.50	4	20.28	20.50	-3	6,412	-0.05%
2019/01/21	4	19.93	0	0.00	20.00	4	6,511	0.06%
2019/01/18	0	0.00	21.4	19.99	20.10	-21.4	6,609	-0.32%
2019/01/15	12	19.65	0	0.00	19.70	12	6,793	0.18%
2019/01/08	7	19.09	1	19.15	19.00	6	6,849	0.09%
2019/01/07	0	0.00	11	19.06	19.15	-11	6,925	-0.16%
2018/12/24	0	0.00	1	18.70	19.25	-1	8,467	-0.01%
2018/12/21	0	0.00	10	18.70	18.60	-10	8,569	-0.12%
2018/12/18	1	18.90	10	18.85	18.75	-9	8,614	-0.10%
2018/12/14	0	0.00	10	19.10	19.20	-10	8,665	-0.12%
2018/12/11	2	18.65	5	18.65	18.60	-3	9,268	-0.03%
2018/12/06	0	0.00	10	19.40	19.00	-10	9,480	-0.11%
2018/12/05	10	19.75	1	19.85	19.70	9	9,434	0.10%
2018/12/04	10	20.15	0	0.00	20.15	10	9,642	0.10%
2018/12/03	5	20.15	10	20.15	20.10	-5	9,660	-0.05%
2018/11/30	4	19.60	0	0.00	19.55	4	9,500	0.04%
2018/11/29	2	19.55	2.4	19.59	19.55	-0.4	9,462	0.00%
2018/11/28	2	19.35	12	19.35	19.50	-10	9,397	-0.11%
2018/11/26	3	18.95	0	0.00	18.95	3	9,379	0.03%
2018/11/22	2	18.90	2	18.85	18.95	0	9,425	0.00%
2018/11/21	0	0.00	2	18.85	18.80	-2	9,487	-0.02%
2018/11/16	0	0.00	12	19.20	19.35	-12	9,402	-0.13%
2018/11/15	10	18.90	6	18.73	19.30	4	9,380	0.04%
2018/11/14	6	18.58	0	0.00	18.55	6	9,240	0.06%
2018/11/13	2	18.80	3	18.55	18.90	-1	9,247	-0.01%
2018/11/12	30.2	18.90	10	18.80	19.05	20.2	9,272	0.22%
2018/11/09	0	0.00	1	18.70	18.65	-1	9,244	-0.01%
2018/11/08	3	18.83	0	0.00	18.70	3	9,305	0.03%
2018/11/07	0	0.00	1	18.70	18.85	-1	9,384	-0.01%
2018/11/05	0	0.00	102	18.60	18.65	-102	9,450	-1.08%	大賣/鉅額交易
2018/11/02	2	18.55	1	18.50	18.55	1	9,374	0.01%
2018/10/29	4	18.15	12	18.20	18.05	-8	9,168	-0.09%
2018/10/26	0	0.00	30	17.98	18.20	-30	9,224	-0.33%
2018/10/25	10	17.15	20	17.65	17.80	-10	9,478	-0.11%
2018/10/24	0	0.00	10	17.85	17.85	-10	9,787	-0.10%
2018/10/22	3.9	17.46	3	17.50	17.50	0.9	10,013	0.01%
2018/10/19	3	17.25	8	17.42	17.55	-5	10,149	-0.05%
2018/10/18	0	0.00	1	17.55	17.55	-1	10,128	-0.01%
2018/10/17	3	17.70	3	17.60	17.55	0	10,214	0.00%
2018/10/16	12	17.55	3	17.70	17.50	9	10,373	0.09%
2018/10/15	3	17.70	0	0.00	17.75	3	10,421	0.03%
2018/10/12	2	17.35	5	17.65	17.90	-3	10,633	-0.03%
2018/10/11	6	17.20	14	17.21	17.00	-8	10,687	-0.07%
2018/10/09	0	0.00	2	18.30	18.20	-2	10,898	-0.02%
2018/10/08	4	18.15	4	18.20	18.25	0	10,918	0.00%
2018/10/05	6	18.87	5	18.90	18.65	1	10,818	0.01%
2018/10/04	1	19.50	12	19.50	19.50	-11	10,568	-0.10%
2018/10/03	0	0.00	12	19.85	19.75	-12	10,558	-0.11%
2018/10/01	5	20.00	0	0.00	19.90	5	10,760	0.05%
2018/09/28	15	20.01	0	0.00	19.90	15	10,955	0.14%
2018/09/26	4	19.95	0.1	19.95	19.85	3.9	11,740	0.03%
2018/09/19	2	19.80	5.3	19.78	19.75	-3.3	12,040	-0.03%
2018/09/18	9	19.74	12	20.00	19.55	-3	12,009	-0.02%
2018/09/17	55	20.23	0	0.00	20.10	55	11,833	0.46%
2018/09/14	4	20.33	2	20.45	20.50	2	11,705	0.02%
2018/09/13	1	20.45	0	0.00	20.40	1	11,559	0.01%
2018/09/12	2	20.25	0	0.00	20.20	2	11,603	0.02%
2018/09/10	1	20.30	3	20.60	20.20	-2	11,925	-0.02%
2018/09/07	0.7	21.35	0	0.00	21.20	0.7	11,970	0.01%
2018/09/05	6.2	21.46	0	0.00	21.45	6.2	12,140	0.05%
2018/09/03	0.1	21.80	0	0.00	21.60	0.1	12,343	0.00%
2018/08/30	0	0.00	1	21.75	21.70	-1	12,372	-0.01%
2018/08/29	0	0.00	2	21.60	21.70	-2	12,476	-0.02%
2018/08/28	4.2	21.51	0.8	21.70	21.45	3.4	12,600	0.03%
2018/08/27	0	0.00	4	21.30	21.35	-4	12,847	-0.03%
2018/08/23	5	21.35	0	0.00	21.45	5	13,335	0.04%
2018/08/22	2	21.35	8	21.30	21.35	-6	13,642	-0.04%
2018/08/20	1	21.45	100	21.40	21.20	-99	13,840	-0.72%
2018/08/17	1	21.30	0	0.00	21.20	1	13,924	0.01%
2018/08/14	4	21.65	0.2	21.85	21.65	3.8	14,316	0.03%
2018/08/13	8	21.94	0	0.00	21.85	8	14,557	0.05%
2018/08/07	10	22.30	0	0.00	22.40	10	15,364	0.07%
2018/08/06	0	0.00	2	22.40	22.45	-2	15,582	-0.01%
2018/08/03	0	0.00	2	22.25	22.30	-2	15,806	-0.01%
2018/08/02	6	22.21	0	0.00	22.10	6	16,078	0.04%
2018/08/01	11	22.29	12	22.16	22.35	-1	16,048	-0.01%
2018/07/31	8	23.65	5	23.65	23.65	3	15,791	0.02%
2018/07/30	57	23.45	3	23.45	23.40	54	15,655	0.34%
2018/07/27	62	23.30	0	0.00	23.35	62	15,678	0.40%
2018/07/26	1	23.10	0	0.00	23.15	1	15,728	0.01%
2018/07/24	17	23.08	0	0.00	23.20	17	15,722	0.11%
2018/07/23	9	23.01	0	0.00	22.90	9	15,822	0.06%
2018/07/20	2	23.40	0	0.00	23.25	2	15,862	0.01%
2018/07/18	10	23.85	0	0.00	23.70	10	15,892	0.06%
2018/07/17	1	23.10	21	23.54	23.80	-20	15,644	-0.13%
2018/07/05	2	21.78	11	21.81	21.70	-9	15,376	-0.06%
2018/07/04	4	22.18	5	22.10	22.20	-1	14,874	-0.01%
2018/07/02	8	22.63	0	0.00	22.40	8	15,382	0.05%
2018/06/29	1	22.65	3	22.60	22.65	-2	15,496	-0.01%
2018/06/27	5	22.43	0	0.00	22.40	5	15,426	0.03%
2018/06/26	1	22.50	0	0.00	22.40	1	15,570	0.01%
2018/06/21	0	0.00	6	22.90	22.85	-6	16,043	-0.04%
2018/06/20	30	22.80	0	0.00	23.00	30	16,519	0.18%
2018/06/19	3	22.90	0	0.00	22.85	3	16,672	0.02%
2018/06/15	23	23.29	0	0.00	23.20	23	16,733	0.14%
2018/06/14	4	23.30	4	23.40	23.40	0	17,218	0.00%
2018/06/11	0	0.00	1	23.50	23.55	-1	20,223	0.00%
2018/06/07	4	23.45	0	0.00	23.45	4	22,369	0.02%
2018/06/06	0	0.00	4	23.43	23.45	-4	23,533	-0.02%
2018/06/05	14	23.36	0	0.00	23.30	14	24,055	0.06%
2018/06/04	0	0.00	12	23.42	23.55	-12	24,033	-0.05%
2018/06/01	12	22.96	200	23.10	23.05	-188	23,845	-0.79%	大賣/鉅額交易
2018/05/31	5	22.90	10	23.09	22.55	-5	23,872	-0.02%
2018/05/30	3	22.90	1	23.05	22.80	2	23,589	0.01%
2018/05/28	4	23.36	0	0.00	23.35	4	23,602	0.02%
2018/05/25	6	23.35	8	23.33	23.30	-2	23,917	-0.01%
2018/05/24	3	23.25	0	0.00	23.20	3	23,928	0.01%
2018/05/23	14	23.21	2	23.30	23.20	12	24,156	0.05%
2018/05/22	15	23.50	3	23.50	23.50	12	24,376	0.05%
2018/05/21	17	23.43	20	23.41	23.40	-3	24,612	-0.01%
2018/05/18	6	23.10	6	23.23	23.00	0	24,392	0.00%
2018/05/17	11	23.14	6	23.30	23.10	5	24,439	0.02%
2018/05/16	14	23.13	4	23.30	23.10	10	24,409	0.04%
2018/05/15	12	23.29	0	0.00	23.15	12	24,301	0.05%
2018/05/14	1	23.60	12	23.50	23.65	-11	24,389	-0.05%
2018/05/11	14	23.19	2	23.40	23.15	12	24,251	0.05%
2018/05/10	20	23.39	0	0.00	23.45	20	24,106	0.08%
2018/05/09	4	23.78	0	0.00	23.70	4	23,902	0.02%
2018/05/08	5	23.85	3	24.00	23.85	2	23,948	0.01%
2018/05/07	0	0.00	12	24.17	24.20	-12	23,954	-0.05%
2018/05/04	2	23.60	1	23.65	23.40	1	23,702	0.00%
2018/05/03	4	23.75	0	0.00	23.80	4	23,644	0.02%
2018/05/02	0	0.00	5	23.85	23.90	-5	23,633	-0.02%
2018/04/30	0	0.00	2	23.65	23.70	-2	24,002	-0.01%
2018/04/27	6	23.56	2	23.50	23.65	4	24,545	0.02%
2018/04/26	2	23.70	1	23.80	23.60	1	24,717	0.00%
2018/04/25	12	23.69	1	23.45	23.50	11	24,570	0.04%
2018/04/24	5	23.73	0	0.00	23.70	5	24,487	0.02%
2018/04/23	1	24.00	2	24.05	24.10	-1	24,541	0.00%
2018/04/20	3	23.90	0	0.00	23.90	3	24,556	0.01%
2018/04/18	4	24.29	0	0.00	23.85	4	24,724	0.02%
2018/04/17	1	23.80	1	23.55	24.25	0	24,596	0.00%
2018/04/16	3	23.70	7	23.86	23.70	-4	24,490	-0.02%
2018/04/13	0	0.00	8	23.89	23.80	-8	24,455	-0.03%
2018/04/12	23	24.15	6	24.18	24.10	17	24,326	0.07%
2018/04/11	25	24.14	4	24.13	23.95	21	24,117	0.09%
2018/04/09	39	23.86	2	24.50	23.70	37	24,069	0.15%
2018/04/03	17	24.15	3	24.08	24.00	14	23,986	0.06%
2018/04/02	21	24.64	17	24.56	24.55	4	23,704	0.02%
2018/03/31	13	24.95	0	0.00	24.90	13	23,582	0.06%
2018/03/29	5	25.00	2	25.30	24.95	3	24,073	0.01%
2018/03/28	10	25.25	10	25.45	25.30	0	24,078	0.00%
2018/03/27	0	0.00	26	25.70	25.70	-26	24,099	-0.11%
2018/03/26	10	24.63	42	24.67	25.30	-32	23,784	-0.13%
2018/03/23	295	25.18	25	24.90	24.85	270	23,601	1.14%	大買/鉅額交易
2018/03/22	6	25.89	0	0.00	25.65	6	23,300	0.03%
2018/03/21	11	26.30	1	26.25	26.10	10	23,131	0.04%
2018/03/20	35	25.89	253	25.77	26.10	-218	22,992	-0.95%	大賣/鉅額交易
2018/03/19	10	25.62	6	25.65	25.45	4	22,381	0.02%
2018/03/16	274	25.86	36	25.76	25.60	238	21,994	1.08%	大買/鉅額交易
2018/03/15	157	25.89	156	26.58	26.50	1	20,982	0.00%	大買/大賣/
2018/03/14	56	27.52	145	27.41	26.95	-89	19,735	-0.45%	大賣/
2018/03/13	1	27.40	102	27.11	27.35	-101	18,270	-0.55%	大賣/鉅額交易
2018/03/12	3	27.40	25.9	27.34	27.35	-22.9	18,033	-0.13%
2018/03/09	1	25.50	38	25.51	25.40	-37	17,233	-0.21%
2018/03/08	2	24.55	2	24.70	24.65	0	16,926	0.00%
2018/03/06	0	0.00	24.9	24.99	24.70	-24.9	17,400	-0.14%
2018/03/05	0	0.00	8	24.90	24.85	-8	17,663	-0.05%
2018/03/02	0	0.00	2	24.75	24.70	-2	17,879	-0.01%
2018/03/01	0	0.00	46	24.30	24.90	-46	18,081	-0.25%
2018/02/27	0	0.00	10	24.75	24.50	-10	18,127	-0.06%
2018/02/26	0	0.00	1	24.40	24.30	-1	17,819	-0.01%
2018/02/22	0	0.00	11	24.41	24.50	-11	18,108	-0.06%
2018/02/21	1	24.30	4	23.80	24.40	-3	17,949	-0.02%
2018/02/09	10.5	22.79	2	22.60	22.70	8.5	17,712	0.05%
2018/02/08	2	23.00	0	0.00	23.00	2	17,831	0.01%
2018/02/07	5	22.98	1	23.05	23.15	4	18,124	0.02%
2018/02/06	7	22.54	2	22.65	22.35	5	18,107	0.03%
2018/02/05	7	23.84	0	0.00	23.80	7	17,883	0.04%
2018/02/02	20	24.35	10	24.30	24.20	10	17,896	0.06%
2018/02/01	0.5	24.20	0	0.00	24.20	0.5	18,009	0.00%
2018/01/31	0	0.00	8	24.25	24.50	-8	18,379	-0.04%
2018/01/30	56	24.20	31	24.49	24.45	25	18,443	0.14%
2018/01/29	10	24.26	0	0.00	24.30	10	18,460	0.05%
2018/01/26	4	24.40	0	0.00	24.40	4	18,949	0.02%
2018/01/25	2	24.75	5	24.77	24.60	-3	19,017	-0.02%
2018/01/24	5	25.07	127	25.16	25.10	-122	18,883	-0.65%	大賣/鉅額交易
2018/01/23	0	0.00	61	24.73	24.90	-61	18,534	-0.33%
2018/01/22	1	24.05	18	24.20	24.30	-17	17,952	-0.09%
2018/01/19	0	0.00	1	23.85	23.80	-1	17,668	-0.01%
2018/01/18	20	23.95	9	23.95	23.75	11	17,594	0.06%
2018/01/16	1	23.80	0	0.00	23.85	1	18,041	0.01%
2018/01/15	68	23.90	0	0.00	23.95	68	18,096	0.38%
2018/01/12	0	0.00	1	24.00	23.90	-1	18,147	-0.01%
2018/01/11	1	23.45	0	0.00	23.45	1	17,943	0.01%
2018/01/10	1	23.25	5	23.40	23.30	-4	18,097	-0.02%
2018/01/09	0	0.00	1	23.60	23.55	-1	18,319	-0.01%
2018/01/08	12	23.55	0	0.00	23.55	12	18,700	0.06%
2018/01/05	1	23.45	2	23.75	23.65	-1	18,757	-0.01%
2018/01/04	0	0.00	0.1	23.45	23.45	-0.1	18,936	0.00%
2018/01/03	2	23.60	0	0.00	23.60	2	19,036	0.01%
2018/01/02	10	24.10	15	23.91	23.80	-5	18,881	-0.03%