緯創 (3231)-元富-林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
119.0
漲跌
▲2.5
漲幅
+2.15%
成交量
145,125張
產業
上市電腦週邊類股
2570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－元富-林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

元富-林園券商分點個股進出
元富-林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
2024/05/28	56.1	119.71	41	120.30	119.00	15.1	75,364	0.02%
2024/05/27	9	116.17	23.2	116.64	116.50	-14.2	73,924	-0.02%
2024/05/24	7	115.21	31.1	115.11	115.00	-24.1	74,640	-0.03%
2024/05/23	23	114.41	14	114.79	114.00	9	75,063	0.01%
2024/05/22	12.2	113.88	25	114.00	115.00	-12.8	76,003	-0.02%
2024/05/21	20	112.13	17	112.65	112.50	3	77,104	0.00%
2024/05/20	25.2	111.56	19	111.08	111.00	6.2	78,013	0.01%
2024/05/17	35.2	112.20	14	112.11	112.00	21.2	78,478	0.03%
2024/05/16	37.1	115.32	17	112.18	112.00	20.1	79,140	0.03%
2024/05/15	12.1	114.99	56.6	114.62	115.00	-44.5	79,763	-0.06%
2024/05/14	33.1	111.47	17	111.41	111.50	16.1	80,645	0.02%
2024/05/13	63.2	112.09	20	112.28	111.00	43.2	82,476	0.05%
2024/05/10	11.4	112.11	32	113.86	114.00	-20.7	83,680	-0.02%
2024/05/09	75.4	113.20	8	112.44	112.00	67.4	83,772	0.08%
2024/05/08	26	115.29	18	115.39	115.00	8	83,938	0.01%
2024/05/07	12.2	113.22	33	113.89	114.50	-20.8	84,610	-0.02%
2024/05/06	3	113.33	13	113.58	114.00	-10	85,451	-0.01%
2024/05/03	38	112.59	3	111.00	111.00	35	86,165	0.04%
2024/05/02	8	111.63	27	114.09	114.50	-19	87,795	-0.02%
2024/04/30	6	114.00	7	113.50	113.50	-1	88,654	0.00%
2024/04/29	31	114.32	5	114.60	114.00	26	90,496	0.03%
2024/04/26	25	113.82	7	113.00	113.00	18	94,369	0.02%
2024/04/25	45.1	113.16	10	112.35	112.00	35.1	98,203	0.04%
2024/04/24	22.2	114.38	21	115.93	115.50	1.2	98,635	0.00%
2024/04/23	15	110.97	44	111.18	111.00	-29	98,685	-0.03%
2024/04/22	45.1	110.80	10	109.20	108.50	35.1	98,941	0.04%
2024/04/19	48.2	115.84	29	116.52	115.00	19.2	99,484	0.02%
2024/04/18	24	115.50	22	116.39	118.00	2	100,151	0.00%
2024/04/17	27.1	114.38	10	114.70	114.50	17.1	100,628	0.02%
2024/04/16	48.1	114.94	25	114.04	114.00	23.1	99,977	0.02%
2024/04/15	38.1	120.17	6	120.25	119.50	32.1	99,746	0.03%
2024/04/12	19	123.63	21	123.00	122.50	-2	99,486	0.00%
2024/04/11	33.5	124.28	15	123.43	123.00	18.5	98,973	0.02%
2024/04/10	26.1	126.83	10	125.20	125.50	16.1	98,514	0.02%
2024/04/09	96.3	128.29	43.2	126.44	126.00	53.1	97,978	0.05%
2024/04/08	44	131.41	48.1	131.62	132.00	-4.1	97,472	0.00%
2024/04/03	38.2	128.98	95.4	129.32	129.50	-57.2	97,382	-0.06%
2024/04/02	19	124.16	33.2	124.18	125.00	-14.2	95,006	-0.01%
2024/04/01	55.2	124.06	21	122.93	122.50	34.2	94,296	0.04%
2024/03/29	61	123.98	122.3	125.28	125.00	-61.3	93,180	-0.07%	大賣/
2024/03/28	14	118.68	16.5	119.14	120.50	-2.5	90,381	0.00%
2024/03/27	23	116.85	19	117.61	117.00	4	90,264	0.00%
2024/03/26	64.8	117.55	28	119.07	117.00	36.8	91,006	0.04%
2024/03/25	17.1	123.24	17	122.76	122.00	0.1	90,863	0.00%
2024/03/22	16	123.06	33.1	122.91	123.00	-17.1	91,132	-0.02%
2024/03/21	24	121.44	23	120.78	120.50	1	90,520	0.00%
2024/03/20	34	122.60	21.3	122.01	120.00	12.7	90,895	0.01%
2024/03/19	28	121.23	64	121.78	122.50	-36	90,127	-0.04%
2024/03/18	38	120.33	30	119.93	120.00	8	89,597	0.01%
2024/03/15	35	117.76	36.5	118.76	119.50	-1.5	89,472	0.00%
2024/03/14	23	114.91	19	115.53	115.50	4	88,677	0.00%
2024/03/13	99.2	117.86	21	116.29	116.50	78.2	88,539	0.09%
2024/03/12	14	121.36	29.1	121.71	122.50	-15.1	87,599	-0.02%
2024/03/11	59.1	122.84	71.6	122.56	121.00	-12.5	86,981	-0.01%
2024/03/08	21.7	116.66	33.1	116.73	116.00	-11.4	84,658	-0.01%
2024/03/07	57	118.38	31	116.45	116.00	26	84,305	0.03%
2024/03/06	24.7	120.04	33	119.82	119.50	-8.3	84,380	-0.01%
2024/03/05	36	119.92	70.2	121.05	121.50	-34.2	84,705	-0.04%
2024/03/04	34.2	118.50	18.2	118.05	116.50	16	83,596	0.02%
2024/03/01	18.2	118.56	56	118.38	118.00	-37.8	82,963	-0.05%
2024/02/29	9	113.89	24	114.67	115.50	-15	82,639	-0.02%
2024/02/27	37.1	113.19	29	113.57	113.50	8.1	82,161	0.01%
2024/02/26	17.1	116.56	14	116.68	117.00	3.1	81,520	0.00%
2024/02/23	82.5	118.72	38.1	120.27	116.00	44.4	82,394	0.05%
2024/02/22	47.1	120.75	29.1	122.59	119.00	18	82,377	0.02%
2024/02/21	47.3	118.44	9	118.67	118.50	38.3	81,420	0.05%
2024/02/20	34	121.71	10	121.70	122.00	24	80,732	0.03%
2024/02/19	45	124.61	28	123.63	122.50	17	80,311	0.02%
2024/02/16	37	127.38	54	128.11	126.00	-17	80,523	-0.02%
2024/02/15	64.7	131.71	45	132.14	130.50	19.7	79,728	0.02%
2024/02/05	36	123.10	38.7	123.51	124.50	-2.7	78,923	0.00%
2024/02/02	15	118.97	75.1	119.06	120.00	-60.1	78,367	-0.08%
2024/02/01	24.5	113.27	24	114.04	115.00	0.5	78,456	0.00%
2024/01/31	52.6	115.07	5	114.80	114.50	47.6	81,131	0.06%
2024/01/30	25.1	118.08	43	118.34	118.00	-17.9	80,957	-0.02%
2024/01/29	15	115.60	14.2	116.55	116.50	0.8	80,092	0.00%
2024/01/26	27.2	113.11	33	112.62	113.00	-5.8	79,717	-0.01%
2024/01/25	64.2	116.97	35.1	117.03	115.00	29.1	79,371	0.04%
2024/01/24	53.1	116.21	20.2	115.75	116.00	33	77,578	0.04%
2024/01/23	19.1	116.31	26.3	115.75	117.00	-7.2	77,090	-0.01%
2024/01/22	52	115.66	114.8	115.27	116.50	-62.8	75,750	-0.08%	大賣/
2024/01/19	68	103.70	145.6	104.60	107.00	-77.6	72,889	-0.11%	大賣/
2024/01/18	24.2	97.37	81.1	97.88	97.70	-56.9	69,445	-0.08%
2024/01/17	21.6	98.46	11	99.62	97.90	10.6	69,404	0.02%
2024/01/16	17	98.85	10	98.73	98.60	7	69,586	0.01%
2024/01/15	25.2	100.06	11	100.12	98.60	14.2	69,770	0.02%
2024/01/12	7	97.89	94.3	98.91	99.50	-87.3	69,377	-0.13%
2024/01/11	8.2	96.23	45	96.92	97.60	-36.8	68,947	-0.05%
2024/01/10	18	94.67	12	94.96	94.50	6	70,996	0.01%
2024/01/09	41	95.60	24	97.05	94.00	17	72,328	0.02%
2024/01/08	30	94.97	9	94.87	94.40	21	72,025	0.03%
2024/01/05	13	94.58	14	94.36	93.60	-1	72,968	0.00%
2024/01/04	8	94.34	4	94.58	94.20	4	74,314	0.01%
2024/01/03	23	93.51	10	93.51	93.50	13	76,970	0.02%
2024/01/02	33.6	95.79	4.1	96.06	93.70	29.4	77,612	0.04%
2023/12/29	67	98.37	84	98.33	98.60	-17	76,858	-0.02%
2023/12/28	19.1	96.35	6	96.97	95.90	13.1	76,126	0.02%
2023/12/27	14	96.50	8	96.91	96.70	6	77,213	0.01%
2023/12/26	30	96.51	11	96.90	97.00	19	79,699	0.02%
2023/12/25	37	96.52	27.2	96.71	96.60	9.8	80,972	0.01%
2023/12/22	4.5	94.98	5	94.60	94.20	-0.6	80,706	0.00%
2023/12/21	21	94.13	50.4	95.01	95.20	-29.4	80,789	-0.04%
2023/12/20	37	94.11	24.2	94.24	94.20	12.8	80,167	0.02%
2023/12/19	6.5	92.85	16	92.63	92.00	-9.5	79,775	-0.01%
2023/12/18	7.4	92.24	22	92.67	92.30	-14.6	80,271	-0.02%
2023/12/15	14	92.49	3	92.30	91.60	11	81,153	0.01%
2023/12/14	18	93.59	8.1	93.68	93.10	9.9	81,709	0.01%
2023/12/13	8	92.29	43	92.90	92.90	-35	81,924	-0.04%
2023/12/12	63.6	91.44	4	90.75	90.50	59.6	82,288	0.07%
2023/12/11	7	92.03	6	92.48	91.80	1	83,190	0.00%
2023/12/08	58	94.33	8.1	92.95	92.60	49.9	83,663	0.06%
2023/12/07	16.1	91.68	31	93.59	93.40	-15	84,174	-0.02%
2023/12/06	12.3	91.11	9.2	90.97	91.20	3.1	85,906	0.00%
2023/12/05	25.3	89.46	16.1	89.15	89.20	9.2	86,114	0.01%
2023/12/04	8	92.01	35	92.50	91.30	-27	86,032	-0.03%
2023/12/01	22.3	92.17	36	91.58	92.80	-13.8	86,253	-0.02%
2023/11/30	32.3	91.90	5	91.68	91.50	27.3	86,241	0.03%
2023/11/29	32.6	93.51	10	94.03	93.30	22.6	86,498	0.03%
2023/11/28	8.3	92.39	11	92.49	92.50	-2.7	88,159	0.00%
2023/11/27	46.2	92.71	23	94.00	92.70	23.2	90,725	0.03%
2023/11/24	19.1	95.50	12	95.46	96.00	7.1	91,275	0.01%
2023/11/22	89.3	98.44	18	99.21	97.60	71.3	94,745	0.08%
2023/11/21	22.2	102.61	37	102.64	102.50	-14.9	97,250	-0.02%
2023/11/20	12	99.46	3.1	99.48	99.70	8.9	100,938	0.01%
2023/11/17	3	99.07	17	99.34	99.00	-14	102,125	-0.01%
2023/11/16	19	99.59	5	99.58	99.00	14	103,972	0.01%
2023/11/15	27	99.61	28	100.52	99.00	-1	105,424	0.00%
2023/11/14	38.1	98.98	30	98.34	98.10	8.1	108,376	0.01%
2023/11/13	34.1	98.93	70.1	99.78	100.00	-36.1	112,049	-0.03%
2023/11/10	52.1	96.33	35	97.18	98.10	17.1	113,658	0.02%
2023/11/09	16	99.08	50	99.01	98.60	-34	114,264	-0.03%
2023/11/08	74	98.40	99.4	98.76	97.30	-25.4	115,887	-0.02%
2023/11/07	16	93.30	41	92.94	93.40	-25	115,130	-0.02%
2023/11/06	18.1	92.75	25	92.28	92.10	-7	118,831	-0.01%
2023/11/03	16.1	92.68	12	92.83	91.20	4.1	121,725	0.00%
2023/11/02	10.1	92.84	37	93.06	92.80	-26.9	126,175	-0.02%
2023/11/01	19	90.36	35	89.80	89.50	-16	127,805	-0.01%
2023/10/31	52	92.74	30	90.63	89.40	22	132,840	0.02%
2023/10/30	15	94.95	7.1	95.65	93.70	7.9	134,868	0.01%
2023/10/27	48	95.37	79.1	95.43	94.30	-31.1	138,647	-0.02%
2023/10/26	21	93.22	31	93.17	93.20	-10	140,010	-0.01%
2023/10/25	35.1	96.22	31	95.61	95.30	4.1	142,461	0.00%
2023/10/24	16.1	94.51	59	95.08	96.20	-43	142,120	-0.03%
2023/10/23	17	92.68	40	93.00	92.50	-23	141,242	-0.02%
2023/10/20	32.1	90.19	41	91.25	91.40	-8.9	141,005	-0.01%
2023/10/19	34.1	90.57	43	91.41	91.70	-9	140,393	-0.01%
2023/10/18	95.3	90.53	63.6	91.05	91.00	31.7	139,872	0.02%
2023/10/17	122.6	96.41	50.3	96.21	94.70	72.3	137,104	0.05%	大買/
2023/10/16	44.7	98.24	19	98.57	98.00	25.7	135,942	0.02%
2023/10/13	60.5	99.55	3	99.13	99.10	57.5	135,724	0.04%
2023/10/12	23	100.72	69.1	101.62	102.50	-46.1	134,759	-0.03%
2023/10/11	129.4	102.50	52	101.30	98.20	77.4	134,082	0.06%	大買/
2023/10/06	37.1	108.11	31	109.55	108.50	6.1	134,437	0.00%
2023/10/05	36.1	106.53	20	106.83	107.00	16.1	136,130	0.01%
2023/10/04	23.9	105.13	14	105.07	106.00	9.9	137,219	0.01%
2023/10/03	53.7	109.37	16	109.56	108.00	37.7	137,686	0.03%
2023/10/02	30	108.03	103.9	108.66	111.00	-73.9	138,259	-0.05%	大賣/
2023/09/28	44.3	102.96	30	103.08	101.50	14.3	137,680	0.01%
2023/09/27	15	101.20	17	102.50	103.00	-2	137,943	0.00%
2023/09/26	4.5	102.61	11	103.14	101.50	-6.5	138,726	0.00%
2023/09/25	16	101.28	29	102.26	103.00	-13	139,770	-0.01%
2023/09/22	25	100.46	24	101.43	102.50	1	141,561	0.00%
2023/09/21	29	99.33	29	99.36	100.50	0	142,708	0.00%
2023/09/20	51	99.85	66.1	101.20	98.70	-15.1	143,098	-0.01%
2023/09/19	71.1	99.22	35	98.77	98.40	36.1	143,234	0.03%
2023/09/18	51.3	101.22	18	101.17	101.00	33.3	143,749	0.02%
2023/09/15	22	105.55	39.1	104.91	104.50	-17	145,515	-0.01%
2023/09/14	39	106.47	48.1	105.99	106.00	-9.1	145,823	-0.01%
2023/09/13	54.2	101.93	31	102.03	102.00	23.2	145,987	0.02%
2023/09/12	45	102.10	48	102.14	102.00	-3	147,817	0.00%
2023/09/11	47.4	103.87	53	101.50	102.50	-5.7	149,199	0.00%
2023/09/08	22.4	110.17	20.7	109.42	109.00	1.7	149,315	0.00%
2023/09/07	17	111.29	2	112.25	110.00	15	150,140	0.01%
2023/09/06	13	113.46	18	113.67	113.50	-5	151,328	0.00%
2023/09/05	25	111.44	18.1	112.08	112.50	6.9	152,889	0.00%
2023/09/04	29.2	111.49	31	112.39	112.50	-1.8	153,207	0.00%
2023/09/01	74.1	111.89	15	111.57	109.00	59.1	153,384	0.04%
2023/08/31	32	111.55	76.1	114.24	117.00	-44.1	151,878	-0.03%
2023/08/30	27	112.85	22.3	113.10	112.00	4.7	150,388	0.00%
2023/08/29	36	110.85	6	111.17	109.50	30	152,731	0.02%
2023/08/28	94	109.20	112.4	108.99	109.50	-18.3	153,126	-0.01%	大賣/
2023/08/25	194.7	112.50	59.3	112.44	111.00	135.4	155,577	0.09%	大買/鉅額交易
2023/08/24	124.6	127.27	85.3	125.54	122.50	39.3	153,948	0.03%	大買/
2023/08/23	19.3	123.85	50.3	125.15	127.50	-31	151,950	-0.02%
2023/08/22	83.4	124.85	78.7	125.66	123.50	4.7	154,442	0.00%
2023/08/21	60	120.81	59.6	122.03	121.00	0.4	155,205	0.00%
2023/08/18	111.7	122.53	49.2	124.69	120.50	62.5	154,552	0.04%	大買/
2023/08/17	144	127.49	105.9	128.06	129.00	38.1	151,273	0.03%	大買/大賣/
2023/08/16	98.1	120.42	134.1	120.68	128.00	-36.1	147,325	-0.02%	大賣/
2023/08/15	80	118.24	72.1	119.03	116.50	7.9	145,781	0.01%
2023/08/14	67	110.28	55	111.29	111.50	12	144,619	0.01%
2023/08/11	70	117.35	58	117.34	115.00	12	141,921	0.01%
2023/08/10	117	114.79	138.1	114.02	113.50	-21.1	140,567	-0.02%	大買/大賣/
2023/08/09	139.1	122.10	83.2	122.37	120.00	55.9	137,269	0.04%	大買/
2023/08/08	76.2	129.49	73.3	129.73	129.00	2.9	136,528	0.00%
2023/08/07	19.2	120.66	58	121.72	125.00	-38.9	131,929	-0.03%
2023/08/04	155.4	114.73	154.5	114.30	114.00	0.9	130,249	0.00%	大買/大賣/
2023/08/02	37.2	127.88	26	126.19	121.50	11.2	125,410	0.01%
2023/08/01	65.1	132.76	56.6	133.16	135.00	8.5	123,181	0.01%
2023/07/31	40.4	149.71	19.1	150.14	141.50	21.3	119,189	0.02%
2023/07/28	62	152.29	62.1	154.17	157.00	-0.1	117,057	0.00%
2023/07/27	15	157.13	12	154.42	154.00	3	114,413	0.00%
2023/07/26	8.1	152.70	9	153.11	156.50	-0.9	115,335	0.00%
2023/07/25	13.3	157.78	8	160.88	152.00	5.3	115,259	0.00%
2023/07/24	12	152.91	15	154.10	158.00	-3	115,382	0.00%
2023/07/21	4.2	144.69	22.2	139.83	147.50	-18	115,512	-0.02%
2023/07/20	10.1	132.06	15.2	133.90	134.50	-5.1	115,954	0.00%
2023/07/19	4.9	133.04	14.3	128.53	128.00	-9.3	116,322	-0.01%
2023/07/18	18	132.97	19	137.00	133.00	-1	116,878	0.00%
2023/07/17	15.1	141.63	12.4	141.09	139.50	2.7	117,000	0.00%
2023/07/14	36.1	138.06	30	133.30	142.00	6.1	118,026	0.01%
2023/07/13	47.4	132.61	35	133.31	132.00	12.4	117,676	0.01%
2023/07/12	34	121.76	29.2	121.72	124.00	4.8	114,566	0.00%
2023/07/11	27.1	112.26	27	110.35	113.00	0.1	112,635	0.00%
2023/07/10	24	105.46	18	104.69	103.00	6	111,414	0.01%
2023/07/07	62	107.19	51.1	107.89	106.00	10.9	110,867	0.01%
2023/07/06	27.1	104.16	36.5	106.11	105.50	-9.4	109,008	-0.01%
2023/07/05	20	102.63	23	102.57	102.50	-3	107,848	0.00%
2023/07/04	19.1	102.35	12	103.96	105.00	7.1	106,113	0.01%
2023/07/03	14.2	95.30	16	95.80	95.70	-1.8	105,150	0.00%
2023/06/30	33	87.19	44	89.29	90.80	-11	104,322	-0.01%
2023/06/29	38	81.53	52	82.28	83.60	-14	103,396	-0.01%
2023/06/28	53	81.28	45	80.85	78.70	8	101,949	0.01%
2023/06/27	35.3	80.49	34	80.84	79.60	1.3	100,933	0.00%
2023/06/26	34	81.71	26.2	82.74	82.80	7.8	100,256	0.01%
2023/06/21	28	81.52	55	81.21	84.10	-27	99,270	-0.03%
2023/06/20	47	78.08	22	78.47	77.70	25	97,590	0.03%
2023/06/19	30.1	79.27	29	79.73	78.40	1.1	96,478	0.00%
2023/06/16	37.1	80.72	51	81.50	80.20	-13.9	95,723	-0.01%
2023/06/15	57	78.94	66	79.47	80.20	-9	93,255	-0.01%
2023/06/14	71	74.86	114	75.52	76.70	-43	90,825	-0.05%	大賣/
2023/06/13	26	71.61	25	71.77	71.80	1	87,985	0.00%
2023/06/12	41	72.02	21	71.40	70.70	20	86,804	0.02%
2023/06/09	32	71.12	43	71.46	73.00	-11	84,944	-0.01%
2023/06/08	21	68.62	24	68.41	68.00	-3	82,605	0.00%
2023/06/07	36	69.85	19.6	70.12	68.60	16.5	81,273	0.02%
2023/06/06	40	70.98	43	71.16	70.60	-3	79,813	0.00%
2023/06/05	38	71.06	28.3	71.55	71.00	9.7	79,062	0.01%
2023/06/02	26.3	73.33	42.2	73.15	71.10	-16	77,459	-0.02%
2023/06/01	42	66.37	77.2	66.74	69.40	-35.2	73,617	-0.05%
2023/05/31	103	66.63	90.3	66.83	66.70	12.7	71,367	0.02%	大買/
2023/05/30	78.7	67.03	47.4	66.92	66.30	31.3	66,044	0.05%
2023/05/29	41.5	68.23	38.3	68.15	68.00	3.2	63,640	0.01%
2023/05/26	57	65.38	47.1	65.98	65.00	9.9	60,859	0.02%
2023/05/25	29	60.02	88.7	61.00	61.70	-59.7	56,693	-0.11%
2023/05/24	15	54.96	33	55.30	56.10	-18	53,445	-0.03%
2023/05/23	23	53.68	13	53.49	53.60	10	51,926	0.02%
2023/05/22	26	53.01	21	53.21	52.70	5	50,829	0.01%
2023/05/19	14	52.36	30.1	52.14	53.20	-16.1	49,902	-0.03%
2023/05/18	12	50.91	45	51.18	50.60	-33	48,118	-0.07%
2023/05/17	45.1	49.50	19	49.52	49.45	26.1	46,770	0.06%
2023/05/16	37	48.59	36	49.10	48.45	1	45,829	0.00%
2023/05/15	38	48.95	9	49.81	48.50	29	44,747	0.06%
2023/05/12	48.4	46.53	87.7	48.36	50.10	-39.3	43,504	-0.09%
2023/05/11	11.1	47.84	14	47.97	47.50	-2.9	40,848	-0.01%
2023/05/10	27.5	48.14	10	48.02	48.10	17.5	40,176	0.04%
2023/05/09	15	49.36	13	49.35	50.00	2	39,277	0.01%
2023/05/08	11	50.14	17	50.84	49.90	-6	38,509	-0.02%
2023/05/05	4.1	49.34	1	49.70	49.15	3.1	37,793	0.01%
2023/05/04	29	48.70	13	48.77	49.55	16	37,416	0.04%
2023/05/03	10	48.98	11.3	48.95	48.95	-1.3	36,729	0.00%
2023/05/02	2	49.80	35.8	49.67	50.10	-33.8	36,394	-0.09%
2023/04/28	12	45.95	13	45.91	46.50	-1	35,295	0.00%
2023/04/27	0	0.00	4.1	46.02	46.00	-4.1	34,667	-0.01%
2023/04/26	2	44.20	8	44.59	45.00	-6	33,828	-0.02%
2023/04/25	16.1	44.02	3	44.38	43.70	13.1	32,985	0.04%
2023/04/24	9	45.72	10.4	45.93	46.20	-1.4	31,630	0.00%
2023/04/21	21	44.55	18	44.78	44.50	3	30,785	0.01%
2023/04/20	2.2	45.74	10	45.55	45.80	-7.8	29,599	-0.03%
2023/04/19	11	45.85	22.9	45.77	45.65	-11.9	28,817	-0.04%
2023/04/18	45	44.08	46.5	43.43	43.45	-1.5	27,272	-0.01%
2023/04/17	11	44.30	6	44.75	44.20	5	26,654	0.02%
2023/04/14	39.1	44.37	33	44.20	43.95	6.1	26,180	0.02%
2023/04/13	18.1	44.44	0	0.00	44.45	18.1	25,236	0.07%
2023/04/12	34.5	44.08	35	44.77	45.15	-0.5	24,386	0.00%
2023/04/11	2	43.55	4	43.46	43.45	-2	23,306	-0.01%
2023/04/10	2.5	41.96	14	42.44	43.40	-11.5	22,753	-0.05%
2023/04/07	8.2	40.62	1	40.40	40.60	7.2	21,414	0.03%
2023/04/06	5	40.88	2	41.50	41.40	3	20,966	0.01%
2023/03/31	7.1	41.69	5.8	41.68	41.85	1.3	20,410	0.01%
2023/03/30	11.2	40.65	58	40.94	41.60	-46.8	19,804	-0.24%
2023/03/29	3.3	39.10	7.7	38.98	39.55	-4.5	18,541	-0.02%
2023/03/28	3	39.76	11	39.45	39.40	-8	18,323	-0.04%
2023/03/27	8.2	40.93	3	40.77	41.20	5.2	18,137	0.03%
2023/03/24	2	39.00	44	39.25	40.00	-42	17,776	-0.24%
2023/03/23	1	38.65	4.1	39.08	39.65	-3.1	16,814	-0.02%
2023/03/22	5	37.74	6	38.02	38.20	-1	15,790	-0.01%
2023/03/21	4	37.24	11	37.21	37.55	-7	15,307	-0.05%
2023/03/20	0	35.75	2	35.58	35.90	-2	14,354	-0.01%
2023/03/17	1	34.80	95	34.95	34.95	-94	14,196	-0.66%
2023/03/16	1	34.50	4	34.58	34.55	-3	13,982	-0.02%
2023/03/15	2	34.75	9.2	34.45	34.50	-7.2	13,837	-0.05%
2023/03/13	0	0.00	0.2	33.35	33.65	-0.2	13,450	0.00%
2023/03/10	0.1	33.50	0	0.00	33.60	0.1	13,325	0.00%
2023/03/09	2	33.75	66	33.90	33.95	-64	13,293	-0.48%
2023/03/08	1	33.60	5	33.60	33.80	-4	13,102	-0.03%
2023/03/07	40	33.10	1	33.15	33.15	39	12,831	0.30%
2023/03/06	0	0.00	17	32.81	32.85	-17	12,700	-0.13%
2023/03/03	0	0.00	0.4	32.65	32.65	-0.4	12,665	0.00%
2023/03/01	0	32.55	0	0.00	32.55	0	12,625	0.00%
2023/02/24	0	0.00	11.5	32.97	33.15	-11.5	12,354	-0.09%
2023/02/23	0	0.00	38	31.97	32.20	-38	11,845	-0.32%
2023/02/22	0	0.00	2	31.70	31.75	-2	11,623	-0.02%
2023/02/21	0	0.00	1	31.70	31.75	-1	11,700	-0.01%
2023/02/20	1	31.70	0	0.00	31.70	1	11,823	0.01%
2023/02/16	0	0.00	0.5	31.65	31.50	-0.5	12,054	0.00%
2023/02/15	2	31.75	0	0.00	31.80	2	12,205	0.02%
2023/02/14	0	0.00	0.2	31.80	31.75	-0.2	12,160	0.00%
2023/02/13	2	31.55	2.1	31.58	31.70	-0.1	12,208	0.00%
2023/02/10	10	31.33	0.2	31.30	31.20	9.9	12,266	0.08%
2023/02/09	3	31.52	0	0.00	31.80	3	12,478	0.02%
2023/02/08	20	31.87	3.3	31.90	31.90	16.8	12,584	0.13%
2023/02/06	0	0.00	1	31.88	31.95	-1	12,536	-0.01%
2023/02/02	0	0.00	6.1	31.68	31.80	-6.1	12,352	-0.05%
2023/02/01	1	31.35	0	0.00	31.40	1	12,154	0.01%
2023/01/31	9	31.35	9	31.36	31.50	0	12,085	0.00%
2023/01/30	0.1	31.00	1	31.15	31.20	-0.9	11,639	-0.01%
2023/01/16	1	30.05	0	0.00	30.10	1	11,192	0.01%
2023/01/12	1	30.10	11	30.05	30.10	-10	11,461	-0.09%
2023/01/11	2	30.20	1	30.20	30.30	1	11,486	0.01%
2023/01/10	0	30.00	6	30.10	30.15	-6	11,454	-0.05%
2023/01/09	1.1	29.93	7.2	30.00	30.00	-6.1	11,397	-0.05%
2023/01/05	0	29.35	0.2	29.50	29.50	-0.2	11,305	0.00%
2023/01/04	2	29.30	0	0.00	29.40	2	11,325	0.02%
2023/01/03	1	29.00	1	29.00	29.20	0	11,411	0.00%
2022/12/30	0	29.35	2.1	29.59	29.40	-2.1	11,354	-0.02%
2022/12/28	0	29.25	0	0.00	29.30	0	11,333	0.00%
2022/12/27	0.1	29.60	6	29.70	29.70	-5.9	11,395	-0.05%
2022/12/26	3.1	29.55	0	0.00	29.65	3.1	11,466	0.03%
2022/12/22	2	30.25	1.2	30.18	30.15	0.8	11,599	0.01%
2022/12/21	1	30.20	21	30.15	30.05	-20	11,359	-0.18%
2022/12/20	1	30.00	0	0.00	30.10	1	11,021	0.01%
2022/12/19	0	30.35	13	30.00	30.50	-13	10,535	-0.12%
2022/12/16	3	29.50	3	29.57	30.00	0	9,847	0.00%
2022/12/15	0	0.00	12	29.29	29.30	-12	9,325	-0.13%
2022/12/14	2	28.95	10	28.90	29.15	-8	9,391	-0.09%
2022/12/13	0	0.00	6	28.81	28.90	-6	9,446	-0.06%
2022/12/12	0.1	28.20	0	0.00	28.50	0.1	9,340	0.00%
2022/12/09	0	28.30	2	28.35	28.40	-2	9,552	-0.02%
2022/12/08	0	27.70	4	27.75	27.80	-4	9,404	-0.04%
2022/12/07	1	27.20	0	0.00	27.30	1	9,349	0.01%
2022/12/06	1	27.20	22	27.23	27.50	-21	9,356	-0.22%
2022/12/05	3	27.33	0	0.00	27.35	3	9,314	0.03%
2022/12/01	1	27.50	0	0.00	27.50	1	9,279	0.01%
2022/11/30	22	27.45	0	0.00	27.65	22	9,253	0.24%
2022/11/29	1.1	27.32	2	27.48	27.65	-0.9	9,274	-0.01%
2022/11/28	0	0.00	1	27.15	27.10	-1	9,222	-0.01%
2022/11/24	1	27.35	0	0.00	27.35	1	9,309	0.01%
2022/11/23	1	27.50	0	27.40	27.50	1	9,397	0.01%
2022/11/18	0	27.70	0	0.00	27.65	0	9,511	0.00%
2022/11/16	0.1	27.54	0	0.00	27.70	0.1	9,458	0.00%
2022/11/15	1	27.35	2	27.48	27.55	-1	9,377	-0.01%
2022/11/14	2	27.58	0	27.51	27.50	2	9,287	0.02%
2022/11/11	1	27.45	0	0.00	27.50	1	9,163	0.01%
2022/11/09	2	27.35	2	27.25	27.35	0	9,062	0.00%
2022/11/08	4	26.99	4	27.14	27.25	0	9,048	0.00%
2022/11/07	1	26.70	3	26.75	26.80	-2	8,928	-0.02%
2022/11/04	1	25.30	0	0.00	25.35	1	8,804	0.01%
2022/11/02	2	25.98	0	0.00	25.95	2	8,781	0.02%
2022/11/01	0	0.00	0	26.25	26.20	0	8,878	0.00%
2022/10/31	0	26.10	0	0.00	26.05	0	9,028	0.00%
2022/10/28	0	25.90	0	0.00	25.80	0	9,060	0.00%
2022/10/27	0	26.05	0	0.00	26.00	0	9,140	0.00%
2022/10/26	1	25.90	0	0.00	25.85	1	9,207	0.01%
2022/10/25	0.1	26.20	0	0.00	25.95	0.1	9,235	0.00%
2022/10/20	0	26.40	0	0.00	26.35	0	9,352	0.00%
2022/10/19	0	26.25	0	0.00	26.20	0	9,006	0.00%
2022/10/17	0	0.00	77	26.33	26.60	-77	8,831	-0.87%
2022/10/14	1	26.45	0	0.00	26.55	1	8,746	0.01%
2022/10/13	1	26.50	0	0.00	26.50	1	8,757	0.01%
2022/10/12	1	26.45	0	0.00	26.50	1	8,748	0.01%
2022/10/11	2	26.40	0	0.00	26.30	2	8,716	0.02%
2022/10/05	0	27.20	11	27.27	27.10	-11	8,782	-0.13%
2022/09/29	4	27.40	0	0.00	27.35	4	8,855	0.05%
2022/09/28	0	26.85	0	0.00	26.85	0	9,189	0.00%
2022/09/27	0.1	26.95	1	26.90	26.85	-1	9,365	-0.01%
2022/09/26	0	26.95	0	0.00	26.95	0	9,479	0.00%
2022/09/22	0.1	27.38	0	0.00	27.25	0.1	9,861	0.00%
2022/09/21	0	27.53	0	0.00	27.40	0	9,831	0.00%
2022/09/20	0	27.55	0	0.00	27.80	0	9,690	0.00%
2022/09/19	0	27.55	0	0.00	27.55	0	9,452	0.00%
2022/09/16	0	0.00	5	27.00	27.35	-5	9,314	-0.05%
2022/09/15	6	27.40	0	0.00	27.35	6	9,093	0.07%
2022/09/14	0.1	27.45	0	0.00	27.40	0.1	9,045	0.00%
2022/09/12	0	27.40	0	0.00	27.40	0	9,175	0.00%
2022/09/08	1	26.55	0	0.00	27.20	1	9,338	0.01%
2022/09/07	0.1	26.73	0	0.00	26.75	0.1	9,324	0.00%
2022/09/02	0.5	27.60	0	0.00	27.30	0.5	9,268	0.01%
2022/09/01	0.1	27.45	0	0.00	27.45	0.1	9,245	0.00%
2022/08/30	0	27.50	0	0.00	27.50	0	9,167	0.00%
2022/08/29	1	27.35	0	0.00	27.35	1	9,085	0.01%
2022/08/26	0	28.05	0	0.00	28.05	0	9,017	0.00%
2022/08/25	0.1	28.00	3	27.93	27.95	-2.9	9,016	-0.03%
2022/08/24	0.1	28.00	0	0.00	27.85	0.1	9,036	0.00%
2022/08/23	4.1	28.10	4	28.05	28.15	0.1	9,089	0.00%
2022/08/22	0.1	28.37	3	28.40	28.20	-2.9	9,079	-0.03%
2022/08/19	0	28.45	0	0.00	28.50	0	9,069	0.00%
2022/08/17	0.8	28.20	0	0.00	28.35	0.8	9,096	0.01%
2022/08/15	1.1	28.15	0	0.00	27.90	1.1	9,039	0.01%
2022/08/12	0	28.55	0	0.00	28.65	0	8,959	0.00%
2022/08/11	0	0.00	1	28.20	28.40	-1	8,965	-0.01%
2022/08/10	0.2	28.10	1	28.00	28.15	-0.8	8,842	-0.01%
2022/08/09	0	0.00	60	27.97	28.00	-60	8,789	-0.68%
2022/08/08	0	27.65	3	27.48	27.65	-3	8,686	-0.03%
2022/08/03	0	0.00	2	26.50	26.85	-2	8,611	-0.02%
2022/08/02	1	25.85	2	26.25	26.40	-1	8,779	-0.01%
2022/08/01	12	26.25	0	0.00	26.30	12	9,017	0.13%
2022/07/29	0	0.00	3	26.35	26.50	-3	9,047	-0.03%
2022/07/28	0	0.00	0.3	26.35	26.35	-0.3	9,031	0.00%
2022/07/27	1	25.70	0	0.00	26.00	1	8,975	0.01%
2022/07/26	0	25.40	5	25.30	25.40	-5	8,980	-0.06%
2022/07/22	1	25.00	0	0.00	25.10	1	9,154	0.01%
2022/07/20	0.1	25.10	0	0.00	24.90	0.1	9,412	0.00%
2022/07/18	1	24.45	0	0.00	24.50	1	9,641	0.01%
2022/07/14	0	0.00	2	24.33	24.30	-2	9,570	-0.02%
2022/07/13	1	23.95	0	0.00	23.95	1	9,570	0.01%
2022/07/12	4.6	24.02	0	0.00	23.95	4.6	9,525	0.05%
2022/07/11	5	24.60	0	0.00	24.45	5	9,411	0.05%
2022/07/08	1.3	24.11	2	24.08	24.05	-0.7	9,294	-0.01%
2022/07/07	1	23.60	1	23.80	23.60	0	9,233	0.00%
2022/07/06	14	23.76	1	23.85	23.40	13	9,172	0.14%
2022/07/05	5	26.25	0	0.00	26.25	5	8,734	0.06%
2022/07/04	0	0.00	5	26.35	26.30	-5	8,555	-0.06%
2022/07/01	79	26.30	0	0.00	26.35	79	8,570	0.92%
2022/06/30	8	26.89	0	0.00	26.70	8	8,398	0.10%
2022/06/29	13	27.76	0	0.00	27.65	13	8,141	0.16%
2022/06/28	2	28.10	5	28.10	28.30	-3	8,119	-0.04%
2022/06/23	0	0.00	0.1	28.20	28.15	-0.1	8,119	0.00%
2022/06/20	8	28.41	1	28.60	28.20	7	8,198	0.09%
2022/06/17	20	28.45	0	0.00	28.95	20	8,162	0.25%
2022/06/16	10	28.95	0	0.00	28.85	10	8,147	0.12%
2022/06/15	5	28.85	0	0.00	28.90	5	8,172	0.06%
2022/06/13	2	28.15	2	28.40	28.45	0	8,367	0.00%
2022/06/10	15	28.72	0	0.00	28.80	15	8,385	0.18%
2022/06/09	1	28.65	2	28.90	28.75	-1	8,437	-0.01%
2022/06/08	0.1	28.65	3	28.55	28.65	-2.9	8,456	-0.03%
2022/06/06	1	28.65	0	0.00	28.55	1	8,762	0.01%
2022/06/02	3	28.80	0	0.00	28.80	3	8,880	0.03%
2022/06/01	0.1	28.75	0	0.00	28.60	0.1	9,181	0.00%
2022/05/30	0	0.00	41	28.20	28.20	-41	9,486	-0.43%
2022/05/27	41	27.75	0	0.00	27.65	41	9,786	0.42%
2022/05/25	0	27.45	0	0.00	27.25	0	14,865	0.00%
2022/05/24	4.5	27.34	0	0.00	27.30	4.5	15,680	0.03%
2022/05/23	0.1	27.65	0	0.00	27.60	0.1	16,041	0.00%
2022/05/20	0.3	27.85	0	0.00	27.80	0.3	16,292	0.00%
2022/05/12	10.3	27.05	0	0.00	27.00	10.3	17,210	0.06%
2022/05/10	2	27.25	0	0.00	27.40	2	17,953	0.01%
2022/05/09	2.4	27.75	1	28.10	27.70	1.4	18,037	0.01%
2022/05/04	3.1	28.72	0	28.80	28.80	3	18,422	0.02%
2022/05/03	1	28.50	0	0.00	28.65	1	18,862	0.01%
2022/04/29	10	28.45	0	0.00	28.50	10	19,259	0.05%
2022/04/28	1.2	28.21	0	0.00	28.40	1.2	19,548	0.01%
2022/04/27	1.2	28.32	6	28.25	28.25	-4.8	20,025	-0.02%
2022/04/26	2	28.75	1	28.90	28.85	1	20,920	0.00%
2022/04/25	1	28.70	0	0.00	28.60	1	20,981	0.00%
2022/04/21	1	29.40	0	0.00	29.30	1	20,976	0.00%
2022/04/19	1	29.35	0	0.00	29.25	1	21,442	0.00%
2022/04/18	0	0.00	0.4	29.30	29.35	-0.4	21,638	0.00%
2022/04/15	0	0.00	20	29.30	29.40	-20	21,712	-0.09%
2022/04/14	0	29.40	0	0.00	29.50	0	21,752	0.00%
2022/04/13	0	29.30	0	0.00	29.40	0	21,823	0.00%
2022/04/07	1.1	29.64	0	0.00	29.25	1.1	21,684	0.01%
2022/04/06	2	29.85	0	0.00	29.80	2	21,532	0.01%
2022/03/31	1	30.00	0	0.00	29.75	1	21,547	0.00%
2022/03/29	3	29.87	0	0.00	29.80	3	21,425	0.01%
2022/03/28	1	29.85	8	29.95	29.95	-7	21,459	-0.03%
2022/03/25	0	0.00	1	30.00	29.85	-1	21,537	0.00%
2022/03/24	4	29.64	0	0.00	29.70	4	21,579	0.02%
2022/03/23	5	29.87	0	0.00	29.80	5	21,573	0.02%
2022/03/22	1	30.15	5	30.10	30.00	-4	21,462	-0.02%
2022/03/21	93	29.92	7	30.01	30.05	86	21,350	0.40%
2022/03/17	1	29.65	0	0.00	29.60	1	21,161	0.00%
2022/03/16	10	29.40	0	0.00	29.50	10	20,999	0.05%
2022/03/11	0	0.00	1	29.50	29.50	-1	20,957	0.00%
2022/03/10	0.9	29.38	0	0.00	29.45	0.9	20,969	0.00%
2022/03/08	2	29.03	2	29.15	28.95	0	20,708	0.00%
2022/03/07	9	28.93	41	29.00	28.90	-32	20,692	-0.15%
2022/03/04	1	29.50	0	0.00	29.50	1	20,859	0.00%
2022/03/03	41	29.50	0	0.00	29.50	41	20,771	0.20%
2022/03/02	4	29.31	0	0.00	29.35	4	20,565	0.02%
2022/03/01	8	29.55	1	29.45	29.35	7	20,298	0.03%
2022/02/25	5	29.27	1	29.55	29.40	4	19,738	0.02%
2022/02/24	25	29.25	10	29.32	29.25	15	15,179	0.10%
2022/02/23	4	30.13	1	30.10	30.00	3	14,379	0.02%
2022/02/22	1	30.05	0	0.00	30.25	1	14,076	0.01%
2022/02/21	11	30.10	0	0.00	30.30	11	13,822	0.08%
2022/02/18	5	30.25	0	0.00	30.30	5	13,645	0.04%
2022/02/17	0	30.55	1	30.55	30.60	-1	13,443	-0.01%
2022/02/16	2	30.38	0	0.00	30.40	2	13,387	0.01%
2022/02/15	19	30.07	13	30.49	30.65	6	13,191	0.05%
2022/02/14	9	30.46	0	0.00	30.30	9	12,885	0.07%
2022/02/11	1.1	30.81	2	31.03	31.00	-0.9	12,731	-0.01%
2022/02/10	11	30.69	2	30.65	30.80	9	12,609	0.07%
2022/02/09	1	32.00	10	31.84	32.00	-9	12,229	-0.07%
2022/02/08	0	0.00	12	31.95	32.00	-12	12,001	-0.10%
2022/02/07	0	0.00	2	31.30	31.60	-2	11,987	-0.02%
2022/01/25	2	31.53	22	31.40	31.60	-20	11,590	-0.17%
2022/01/24	1	30.75	23.4	30.70	31.45	-22.4	11,204	-0.20%
2022/01/21	3	31.27	0	0.00	31.25	3	10,801	0.03%
2022/01/20	24	31.15	14	31.25	31.50	10	10,475	0.10%
2022/01/19	8	30.76	20.1	31.00	30.95	-12.1	9,896	-0.12%
2022/01/18	2	30.00	4	30.00	30.00	-2	8,844	-0.02%
2022/01/17	2	30.05	4	30.08	30.15	-2	8,720	-0.02%
2022/01/14	11	29.80	2	29.80	29.85	9	8,630	0.10%
2022/01/13	0	0.00	3	29.85	30.00	-3	8,751	-0.03%
2022/01/12	1	29.56	0	0.00	29.75	1	8,633	0.01%
2022/01/06	3	29.00	0	0.00	28.95	3	8,183	0.04%
2022/01/05	3	29.10	0	0.00	29.05	3	8,214	0.04%
2022/01/04	1	29.05	1	29.05	29.10	0	8,331	0.00%
2021/12/30	1	29.20	0.1	29.25	29.15	0.9	8,766	0.01%
2021/12/29	1	29.25	0	0.00	29.25	1	8,830	0.01%
2021/12/23	1	29.00	0	0.00	28.95	1	8,972	0.01%
2021/12/22	1	29.00	0	0.00	28.95	1	9,038	0.01%
2021/12/21	2	29.03	0	0.00	28.95	2	8,999	0.02%
2021/12/10	0	0.00	0.3	29.20	29.25	-0.3	9,183	0.00%
2021/12/08	0	0.00	10	29.35	29.20	-10	9,224	-0.11%
2021/12/02	1	29.25	0	0.00	29.15	1	9,150	0.01%
2021/11/29	0	0.00	2	29.25	29.30	-2	8,533	-0.02%
2021/11/25	0	0.00	8	29.48	29.65	-8	8,556	-0.09%
2021/11/24	0	0.00	2	29.20	29.35	-2	8,523	-0.02%
2021/11/23	1	29.10	2	29.05	29.10	-1	8,519	-0.01%
2021/11/22	0.2	29.25	2	29.30	29.40	-1.8	8,569	-0.02%
2021/11/16	0	0.00	7	28.88	29.05	-7	8,713	-0.08%
2021/11/15	0	0.00	5	28.70	28.75	-5	8,784	-0.06%
2021/11/12	0	28.80	1.1	28.75	28.80	-1.1	8,839	-0.01%
2021/11/09	1	28.50	0	0.00	28.85	1	9,297	0.01%
2021/11/08	9	28.43	0.1	28.55	28.45	8.9	9,288	0.10%
2021/11/05	5	29.50	0	0.00	29.55	5	9,167	0.05%
2021/11/04	4	29.65	0	0.00	29.80	4	9,214	0.04%
2021/11/02	1	29.15	0.5	29.15	29.20	0.6	9,382	0.01%
2021/11/01	0	0.00	1	28.85	29.10	-1	9,537	-0.01%
2021/10/27	0	0.00	10	29.35	29.35	-10	9,985	-0.10%
2021/10/26	0	0.00	1	29.20	29.30	-1	10,226	-0.01%
2021/10/25	0	0.00	0.4	29.25	29.20	-0.4	10,286	0.00%
2021/10/21	0.8	29.13	0	0.00	29.10	0.8	10,481	0.01%
2021/10/20	0	0.00	5	28.85	28.90	-5	10,426	-0.05%
2021/10/19	0	0.00	1	28.40	28.50	-1	10,454	-0.01%
2021/10/18	0.1	28.50	1	28.35	28.35	-0.9	10,711	-0.01%
2021/10/15	0	0.00	5	28.41	28.70	-5	12,208	-0.04%
2021/10/14	1	28.40	0	0.00	28.40	1	12,692	0.01%
2021/10/13	4.2	28.75	0	0.00	28.70	4.2	12,980	0.03%
2021/10/12	0	28.70	0	0.00	28.70	0	13,135	0.00%
2021/10/08	7	28.51	3	28.25	28.40	4	13,243	0.03%
2021/10/07	1	28.40	15.3	28.35	28.35	-14.3	13,279	-0.11%
2021/10/05	1	27.25	0	0.00	27.40	1	13,192	0.01%
2021/10/04	1	27.35	0	0.00	27.15	1	13,283	0.01%
2021/10/01	2	27.30	11	27.25	27.45	-9	13,427	-0.07%
2021/09/29	12	27.21	0	0.00	27.25	12	13,541	0.09%
2021/09/28	13	27.60	0	0.00	27.70	13	13,644	0.10%
2021/09/24	1	27.70	0	0.00	27.70	1	14,038	0.01%
2021/09/23	0	0.00	17	27.70	27.75	-17	14,059	-0.12%
2021/09/22	7	27.24	0	0.00	27.40	7	14,101	0.05%
2021/09/17	12	27.63	0	0.00	27.70	12	14,159	0.08%
2021/09/15	1	27.80	12	27.85	27.75	-11	14,166	-0.08%
2021/09/13	3	27.02	0	0.00	27.05	3	14,016	0.02%
2021/09/08	3	27.17	0	0.00	27.20	3	14,292	0.02%
2021/09/06	10	27.60	10	27.75	27.55	0	14,502	0.00%
2021/09/03	10	27.65	10	27.55	27.55	0	14,530	0.00%
2021/09/02	11	27.60	0	0.00	27.50	11	14,725	0.07%
2021/08/31	3	27.42	3	27.47	27.40	0	14,874	0.00%
2021/08/30	0	0.00	2	27.50	27.65	-2	14,854	-0.01%
2021/08/26	4	27.38	1	27.35	27.35	3	14,962	0.02%
2021/08/25	3	27.73	1	27.55	27.75	2	15,092	0.01%
2021/08/24	0	0.00	40	27.55	27.60	-40	15,225	-0.26%
2021/08/23	2	27.02	1	27.00	26.95	1	15,310	0.01%
2021/08/20	2	26.93	0	0.00	26.90	2	15,435	0.01%
2021/08/19	1	26.65	1	26.70	26.70	0	16,216	0.00%
2021/08/18	1	26.65	0	0.00	27.00	1	16,212	0.01%
2021/08/16	5.1	26.93	0	0.00	26.70	5.1	16,316	0.03%
2021/08/13	4	27.01	1	27.20	27.15	3	16,292	0.02%
2021/08/12	2	27.21	0	0.00	27.35	2	16,283	0.01%
2021/08/11	0	27.31	0.1	27.40	27.20	-0.1	16,355	0.00%
2021/08/10	1	27.10	2	27.10	27.20	-1	16,448	-0.01%
2021/08/06	55	27.34	0	0.00	27.70	55	16,679	0.33%
2021/08/05	2	27.15	0	0.00	27.10	2	16,561	0.01%
2021/08/04	1	27.20	0	0.00	27.30	1	16,863	0.01%
2021/08/03	2	27.30	0	0.00	27.40	2	17,018	0.01%
2021/08/02	2	27.48	0	0.00	27.60	2	17,057	0.01%
2021/07/30	2	27.93	1	28.00	27.75	1	16,996	0.01%
2021/07/28	12	27.85	0	0.00	28.05	12	17,088	0.07%
2021/07/26	1	28.10	0.1	28.20	28.10	0.9	17,603	0.01%
2021/07/23	2.4	28.16	0	0.00	28.10	2.4	17,588	0.01%
2021/07/22	7	28.47	6	28.15	28.20	1	17,556	0.01%
2021/07/21	42.2	28.29	0	0.00	28.05	42.2	17,414	0.24%
2021/07/20	83	31.27	1	31.25	31.20	82	16,072	0.51%
2021/07/19	2.2	31.66	2	31.55	31.65	0.2	15,731	0.00%
2021/07/16	3	31.78	1	31.80	31.75	2	15,823	0.01%
2021/07/15	2	32.08	0	0.00	31.95	2	15,840	0.01%
2021/07/14	1.1	32.20	0	0.00	32.10	1.1	15,771	0.01%
2021/07/13	14	32.34	24	32.30	32.20	-10	15,830	-0.06%
2021/07/12	1.3	32.65	1	32.65	32.65	0.3	15,761	0.00%
2021/07/09	0.4	32.60	1	32.75	32.70	-0.6	15,802	0.00%
2021/07/08	5	33.01	4	32.89	32.80	1	16,007	0.01%
2021/07/07	0	0.00	70	32.75	32.75	-70	16,035	-0.44%
2021/07/06	1	32.65	0	0.00	32.70	1	16,221	0.01%
2021/07/05	5	32.55	10	32.55	32.55	-5	16,263	-0.03%
2021/07/02	6	32.33	2	31.80	32.35	4	16,203	0.02%
2021/06/29	1	30.75	0	0.00	30.75	1	16,144	0.01%
2021/06/28	3	30.87	10	30.95	30.80	-7	16,267	-0.04%
2021/06/25	0	0.00	2.1	30.80	30.80	-2.1	16,274	-0.01%
2021/06/24	3	30.43	0	0.00	30.40	3	16,354	0.02%
2021/06/23	13	30.48	2.4	30.55	30.40	10.6	16,487	0.06%
2021/06/21	2	30.40	1.1	30.66	30.30	0.9	17,834	0.01%
2021/06/18	0	30.65	0	0.00	30.65	0	18,194	0.00%
2021/06/17	1	30.70	0	0.00	30.60	1	18,405	0.01%
2021/06/16	3	30.50	10	30.30	30.60	-7	19,062	-0.04%
2021/06/11	0	0.00	1	30.40	30.15	-1	19,612	-0.01%
2021/06/10	5	30.10	0	0.00	30.25	5	19,681	0.03%
2021/06/09	1.1	30.17	0	0.00	30.20	1.1	19,730	0.01%
2021/06/07	11	30.54	0	0.00	30.55	11	19,818	0.06%
2021/06/02	81	31.21	4	31.38	31.35	77	19,923	0.39%
2021/06/01	0	0.00	1	31.20	31.40	-1	19,887	-0.01%
2021/05/31	0	0.00	10	30.75	30.75	-10	19,846	-0.05%
2021/05/27	3	29.55	0	0.00	29.55	3	19,905	0.02%
2021/05/26	10	29.86	0	0.00	29.70	10	19,518	0.05%
2021/05/25	2	29.55	2	29.55	29.55	0	19,581	0.00%
2021/05/24	0.2	29.15	0	0.00	29.30	0.2	19,634	0.00%
2021/05/21	3	29.22	0	0.00	29.10	3	19,682	0.02%
2021/05/20	3.5	29.31	0	0.00	29.20	3.5	19,584	0.02%
2021/05/19	1	28.90	0	0.00	29.15	1	19,594	0.01%
2021/05/18	1	28.60	0	0.00	28.70	1	19,648	0.01%
2021/05/17	6	27.98	4	28.29	27.90	2	19,605	0.01%
2021/05/14	4	29.65	2	29.50	29.55	2	19,375	0.01%
2021/05/13	1	29.80	1	29.80	29.70	0	19,318	0.00%
2021/05/12	6	29.84	5	29.77	30.00	1	19,135	0.01%
2021/05/10	1	30.40	37	30.81	31.20	-36	18,683	-0.19%
2021/05/07	1	31.10	1	30.95	31.15	0	19,015	0.00%
2021/05/06	2.2	30.96	0	0.00	30.75	2.2	19,568	0.01%
2021/05/05	7	30.83	7	30.90	30.80	0	20,029	0.00%
2021/05/04	0	0.00	2	30.90	31.15	-2	19,961	-0.01%
2021/05/03	5	31.70	0	0.00	31.65	5	19,780	0.03%
2021/04/29	0	0.00	1	32.55	32.70	-1	19,586	-0.01%
2021/04/28	2.1	32.70	3	32.70	32.70	-0.9	19,594	0.00%
2021/04/27	3	32.75	14	32.66	32.60	-11	19,730	-0.06%
2021/04/23	18.2	32.30	1	32.35	32.45	17.2	19,574	0.09%
2021/04/22	11	32.82	2	32.50	32.55	9	19,688	0.05%
2021/04/20	0	0.00	1	33.10	33.10	-1	19,604	-0.01%
2021/04/16	10	32.95	0.1	33.05	32.95	9.9	19,469	0.05%
2021/04/15	5	32.78	0	0.00	32.85	5	19,541	0.03%
2021/04/14	0.2	32.80	40.1	33.00	33.00	-39.9	19,450	-0.20%
2021/04/13	0.2	33.44	1	33.40	33.15	-0.8	19,250	0.00%
2021/04/12	14	33.50	1.5	33.52	33.40	12.5	19,191	0.07%
2021/04/09	0	0.00	10	33.70	33.70	-10	19,040	-0.05%
2021/04/08	0	0.00	8	33.61	33.55	-8	18,929	-0.04%
2021/04/07	21.1	33.47	1.3	33.41	33.45	19.8	18,819	0.11%
2021/04/06	4.1	33.45	4	33.48	33.40	0.1	18,656	0.00%
2021/04/01	0	0.00	12	33.48	33.40	-12	18,698	-0.06%
2021/03/31	4	33.74	0	0.00	33.50	4	18,637	0.02%
2021/03/30	7	33.75	0	0.00	33.85	7	18,519	0.04%
2021/03/29	1	33.45	0	0.00	33.55	1	18,451	0.01%
2021/03/26	0	0.00	4	33.38	33.45	-4	18,397	-0.02%
2021/03/25	2.2	33.27	1	33.05	33.20	1.2	18,661	0.01%
2021/03/24	50	33.73	5	34.01	33.75	45	18,375	0.24%
2021/03/23	16	34.13	16	34.51	34.75	0	17,678	0.00%
2021/03/22	11	34.23	23	34.14	34.35	-12	17,445	-0.07%
2021/03/19	15.1	34.04	8.3	33.93	33.85	6.8	17,615	0.04%
2021/03/18	23.1	33.83	273	33.98	33.85	-249.9	17,268	-1.45%	大賣/鉅額交易
2021/03/17	110	32.60	0	0.00	32.65	110	16,685	0.66%	大買/鉅額交易
2021/03/16	0	0.00	1	32.55	32.60	-1	16,767	-0.01%
2021/03/15	0.2	32.65	73	32.79	32.60	-72.9	16,836	-0.43%
2021/03/12	2	32.30	0.1	32.40	32.40	1.9	16,874	0.01%
2021/03/11	0	0.00	2	32.25	32.25	-2	16,894	-0.01%
2021/03/10	0	0.00	1	32.20	32.10	-1	16,992	-0.01%
2021/03/09	0	0.00	1	31.95	32.00	-1	17,174	-0.01%
2021/03/08	90	31.80	0	0.00	31.80	90	17,336	0.52%
2021/03/05	1	31.30	0	0.00	31.65	1	17,400	0.01%
2021/03/04	0	0.00	1	31.35	31.35	-1	17,900	-0.01%
2021/03/02	100	31.80	0	0.00	31.35	100	17,826	0.56%
2021/02/26	6	31.51	1	31.80	32.00	5	17,634	0.03%
2021/02/25	4	31.79	0	0.00	31.70	4	17,263	0.02%
2021/02/24	2	32.00	3	31.93	31.90	-1	17,199	-0.01%
2021/02/23	0	0.00	4	31.74	31.80	-4	17,047	-0.02%
2021/02/22	1	31.40	0	0.00	31.30	1	16,982	0.01%
2021/02/19	3.2	30.82	0	0.00	31.15	3.2	17,001	0.02%
2021/02/18	2	30.85	10	30.90	30.80	-8	17,007	-0.05%
2021/02/17	1	31.00	0	0.00	31.00	1	17,080	0.01%
2021/02/05	0	0.00	1	30.80	30.80	-1	17,294	-0.01%
2021/02/02	1	31.40	0	0.00	31.15	1	17,264	0.01%
2021/02/01	10	30.80	0	0.00	31.10	10	17,212	0.06%
2021/01/29	15	32.16	0	0.00	31.25	15	17,075	0.09%
2021/01/28	1	32.60	18	32.67	32.70	-17	16,547	-0.10%
2021/01/27	20	32.35	19	32.07	32.35	1	15,969	0.01%
2021/01/26	5.2	31.29	13	31.23	30.85	-7.9	15,400	-0.05%
2021/01/25	0	0.00	7	31.13	31.20	-7	15,324	-0.05%
2021/01/22	1	30.00	6	30.72	30.70	-5	15,169	-0.03%
2021/01/21	2	30.15	1	30.00	29.90	1	15,053	0.01%
2021/01/20	3	30.27	1	31.00	30.00	2	15,065	0.01%
2021/01/19	2	30.88	3	31.00	30.75	-1	14,868	-0.01%
2021/01/18	2.3	30.61	0	0.00	30.65	2.3	14,940	0.02%
2021/01/15	11	31.51	17	31.06	31.00	-6	14,884	-0.04%
2021/01/14	2	31.60	5	31.44	31.65	-3	14,880	-0.02%
2021/01/13	0	0.00	13	31.16	30.90	-13	14,588	-0.09%
2021/01/12	5	30.66	1	30.70	30.85	4	14,473	0.03%
2021/01/11	5	30.71	4	30.98	31.00	1	14,358	0.01%
2021/01/08	2	30.50	3	30.90	31.00	-1	14,310	-0.01%
2021/01/07	0	0.00	30	30.50	30.50	-30	14,310	-0.21%
2021/01/06	3	30.30	0	0.00	30.35	3	14,332	0.02%
2021/01/05	2	30.48	0.1	30.50	30.50	1.9	14,261	0.01%
2020/12/30	2	30.80	0	0.00	31.15	2	14,284	0.01%
2020/12/29	0.1	31.05	0	0.00	30.95	0.1	14,241	0.00%
2020/12/28	0	0.00	3	30.83	31.05	-3	14,242	-0.02%
2020/12/25	1	30.70	2	30.60	30.55	-1	14,281	-0.01%
2020/12/24	20	30.30	23	30.45	30.65	-3	14,304	-0.02%
2020/12/23	1	30.00	0	0.00	30.00	1	14,316	0.01%
2020/12/22	0	0.00	4	30.40	30.05	-4	14,312	-0.03%
2020/12/21	4	29.36	1	29.45	30.05	3	14,500	0.02%
2020/12/17	3	30.30	0	0.00	30.40	3	14,367	0.02%
2020/12/16	4	30.61	5	30.74	31.05	-1	14,155	-0.01%
2020/12/15	10	30.09	3	30.13	30.05	7	14,004	0.05%
2020/12/14	8	30.84	7	30.91	31.05	1	13,637	0.01%
2020/12/11	2	31.40	15	31.44	31.60	-13	13,407	-0.10%
2020/12/10	4	31.84	24	31.42	31.65	-20	13,431	-0.15%
2020/12/09	16.1	32.13	36	32.22	32.15	-19.9	13,358	-0.15%
2020/12/08	31	31.87	0	0.00	31.80	31	13,298	0.23%
2020/12/07	45	31.50	51	31.49	31.55	-6	13,328	-0.05%
2020/12/04	15	31.10	15	31.17	31.30	0	13,346	0.00%
2020/12/03	16	31.22	10	31.28	31.30	6	13,311	0.05%
2020/12/02	10	30.85	32.1	31.19	31.45	-22.1	13,065	-0.17%
2020/12/01	39	30.71	3	30.73	30.65	36	12,992	0.28%
2020/11/30	34	30.83	18	30.55	29.85	16	12,941	0.12%
2020/11/27	7	30.77	7	30.79	30.95	0	12,362	0.00%
2020/11/25	2	30.05	0	0.00	30.05	2	12,470	0.02%
2020/11/24	0	0.00	1	30.20	30.25	-1	12,502	-0.01%
2020/11/23	2	30.13	0	0.00	30.10	2	12,574	0.02%
2020/11/20	1	30.10	0	0.00	30.05	1	12,639	0.01%
2020/11/19	1	29.95	8	29.90	29.95	-7	13,095	-0.05%
2020/11/18	2.2	30.20	10	30.15	30.15	-7.8	13,270	-0.06%
2020/11/17	2	30.10	6	30.15	30.30	-4	13,303	-0.03%
2020/11/16	0	0.00	9	30.19	30.40	-9	13,666	-0.07%
2020/11/13	1	30.35	22	29.81	30.30	-21	13,937	-0.15%
2020/11/12	4	29.15	0	0.00	29.20	4	13,711	0.03%
2020/11/11	2	29.05	1	29.35	29.45	1	13,805	0.01%
2020/11/10	5	29.24	0	0.00	29.15	5	13,896	0.04%
2020/11/06	0	29.15	7	29.19	29.15	-7	14,334	-0.05%
2020/11/05	3	29.13	3	29.25	29.10	0	14,507	0.00%
2020/11/04	2	28.95	0	0.00	29.00	2	14,677	0.01%
2020/11/03	0	0.00	2	28.80	28.75	-2	14,804	-0.01%
2020/11/02	2.4	28.29	0	0.00	28.35	2.4	14,923	0.02%
2020/10/29	2	28.55	0	0.00	28.70	2	15,516	0.01%
2020/10/28	11	29.28	3	29.53	29.15	8	15,648	0.05%
2020/10/27	16	29.08	0	0.00	29.00	16	15,788	0.10%
2020/10/26	24	29.41	3.1	29.37	29.30	20.9	15,965	0.13%
2020/10/21	1	28.80	3	28.70	28.55	-2	16,129	-0.01%
2020/10/20	4	28.85	0	0.00	28.95	4	16,591	0.02%
2020/10/19	3	28.90	0	0.00	28.80	3	17,134	0.02%
2020/10/16	4	29.05	8	28.95	28.80	-4	17,377	-0.02%
2020/10/15	16	29.48	3	29.68	29.10	13	17,940	0.07%
2020/10/14	5	29.10	1	29.10	29.05	4	18,796	0.02%
2020/10/13	1	28.85	10	28.54	28.70	-9	19,194	-0.05%
2020/10/12	3	29.00	0	0.00	28.85	3	19,999	0.02%
2020/10/08	0	0.00	1	29.65	29.70	-1	20,058	0.00%
2020/10/05	2	29.80	0	0.00	29.55	2	20,907	0.01%
2020/09/30	10	29.89	1	30.30	29.80	9	21,182	0.04%
2020/09/28	0	0.00	5	29.60	29.70	-5	22,677	-0.02%
2020/09/25	0	0.00	2	29.30	29.15	-2	23,163	-0.01%
2020/09/24	38	29.05	0	0.00	28.85	38	23,278	0.16%
2020/09/23	1	29.70	5	30.07	29.95	-4	23,293	-0.02%
2020/09/21	0	0.00	3	29.55	29.50	-3	23,384	-0.01%
2020/09/17	1	29.70	4	29.65	29.65	-3	24,067	-0.01%
2020/09/16	8	30.38	2	30.30	30.10	6	24,572	0.02%
2020/09/15	0	0.00	15	29.90	29.75	-15	24,802	-0.06%
2020/09/14	2	30.00	0	0.00	30.10	2	25,480	0.01%
2020/09/11	17	29.93	0	0.00	29.90	17	26,124	0.07%
2020/09/10	8	30.11	1	29.85	29.80	7	26,381	0.03%
2020/09/09	3	30.18	4	30.19	30.45	-1	26,211	0.00%
2020/09/08	3	30.98	3	30.70	30.70	0	26,220	0.00%
2020/09/07	6	31.41	2	31.60	31.30	4	26,257	0.02%
2020/09/02	3	32.25	0	0.00	32.25	3	26,768	0.01%
2020/09/01	1	31.75	0	0.00	32.35	1	26,957	0.00%
2020/08/31	2	32.45	2	33.05	31.90	0	26,976	0.00%
2020/08/28	1	32.60	0.6	32.60	32.60	0.4	26,817	0.00%
2020/08/27	1	33.35	6	33.35	33.15	-5	26,914	-0.02%
2020/08/26	2	33.35	0	0.00	33.60	2	26,905	0.01%
2020/08/25	17	33.66	14	33.70	34.00	3	26,848	0.01%
2020/08/24	0	0.00	6	32.44	32.60	-6	26,739	-0.02%
2020/08/21	6	31.22	2	30.85	31.30	4	26,576	0.02%
2020/08/20	9	31.73	3	31.18	30.90	6	26,599	0.02%
2020/08/19	13	32.68	6	33.02	32.40	7	26,146	0.03%
2020/08/18	4	34.14	3	34.05	33.90	1	25,677	0.00%
2020/08/17	14	34.56	7	34.57	34.50	7	25,642	0.03%
2020/08/14	3	34.97	1	35.05	34.75	2	25,563	0.01%
2020/08/13	0	0.00	11	35.21	34.85	-11	25,531	-0.04%
2020/08/12	1	34.15	4	34.40	34.70	-3	25,390	-0.01%
2020/08/11	2	34.05	28	33.95	34.00	-26	25,355	-0.10%
2020/08/10	4	34.35	0	0.00	34.50	4	25,399	0.02%
2020/08/07	2	34.90	2	35.00	34.90	0	25,411	0.00%
2020/08/06	3	34.77	3	34.68	34.95	0	25,295	0.00%
2020/08/05	33	35.45	10	34.98	34.90	23	25,235	0.09%
2020/08/04	1	34.55	8	34.87	35.00	-7	24,978	-0.03%
2020/08/03	3	33.80	3	33.80	33.85	0	24,798	0.00%
2020/07/31	5	34.58	1	34.55	34.50	4	24,671	0.02%
2020/07/30	12	34.45	1	34.25	34.60	11	24,446	0.04%
2020/07/29	3	33.75	2	33.73	33.80	1	24,306	0.00%
2020/07/28	9	33.51	1	34.20	33.25	8	24,304	0.03%
2020/07/27	7	33.41	1	33.20	33.25	6	24,479	0.02%
2020/07/24	6	34.28	0	0.00	34.10	6	24,440	0.02%
2020/07/23	5	35.41	14.2	35.36	35.60	-9.2	23,976	-0.04%
2020/07/22	9	34.16	3	34.28	34.25	6	23,476	0.03%
2020/07/21	8	34.15	16	34.24	33.90	-8	23,295	-0.03%
2020/07/20	9	32.78	5	33.08	32.95	4	22,719	0.02%
2020/07/17	1	35.50	2	35.48	35.80	-1	21,717	0.00%
2020/07/16	8	34.60	11	35.85	36.00	-3	21,458	-0.01%
2020/07/15	3	34.10	2	34.23	34.05	1	20,700	0.00%
2020/07/14	4	34.06	0	0.00	34.10	4	20,543	0.02%
2020/07/13	0	0.00	8	33.33	34.20	-8	20,361	-0.04%
2020/07/10	3	32.72	5	32.76	32.55	-2	20,175	-0.01%
2020/07/09	4	33.98	0	0.00	33.40	4	20,251	0.02%
2020/07/08	10	33.10	9	33.45	33.45	1	19,957	0.01%
2020/07/07	36	36.07	6	34.63	34.50	30	19,252	0.16%
2020/07/06	3.2	38.28	11	37.72	38.65	-7.8	18,297	-0.04%
2020/07/03	0	0.00	7.1	37.31	37.20	-7.1	17,841	-0.04%
2020/07/02	0	0.00	5	37.27	37.15	-5	17,796	-0.03%
2020/07/01	20	36.78	3	36.70	36.80	17	17,701	0.10%
2020/06/30	1	35.80	107.2	35.92	35.80	-106.2	17,522	-0.61%	大賣/鉅額交易
2020/06/29	2	35.05	0	0.00	35.65	2	17,474	0.01%
2020/06/24	0	0.00	5	36.30	35.65	-5	17,243	-0.03%
2020/06/23	1.2	35.67	1	36.00	36.00	0.2	17,191	0.00%
2020/06/22	2	34.85	0	0.00	34.80	2	17,223	0.01%
2020/06/19	2	34.63	4	34.89	34.65	-2	16,876	-0.01%
2020/06/18	3	33.92	7.6	33.75	34.00	-4.6	16,268	-0.03%
2020/06/17	0.2	32.05	14	31.85	32.25	-13.8	15,614	-0.09%
2020/06/15	0	0.00	1	30.80	31.10	-1	15,850	-0.01%
2020/06/12	4	30.40	4	30.30	30.70	0	15,963	0.00%
2020/06/11	0	0.00	6	31.84	30.65	-6	16,131	-0.04%
2020/06/10	10	31.35	1	31.50	31.45	9	16,046	0.06%
2020/06/09	1	31.00	5	31.15	31.15	-4	16,115	-0.02%
2020/06/08	1.7	30.25	6	30.17	30.45	-4.3	16,095	-0.03%
2020/06/04	1	29.85	2	29.90	29.85	-1	15,885	-0.01%
2020/06/03	0	0.00	10	29.60	29.55	-10	15,994	-0.06%
2020/06/02	0	0.00	1	29.20	29.15	-1	15,975	-0.01%
2020/06/01	0	0.00	9	28.87	29.00	-9	15,911	-0.06%
2020/05/29	0	0.00	1	28.60	28.60	-1	15,862	-0.01%
2020/05/28	0	0.00	4	28.71	28.50	-4	15,593	-0.03%
2020/05/27	0	0.00	4	28.45	28.60	-4	15,671	-0.03%
2020/05/22	1	28.15	0.1	28.25	28.40	0.9	15,642	0.01%
2020/05/21	2	28.30	0	0.00	28.35	2	15,516	0.01%
2020/05/20	2	28.45	31	28.29	28.15	-29	15,471	-0.19%
2020/05/19	0	0.00	2	28.20	28.30	-2	15,304	-0.01%
2020/05/18	2	27.75	0	0.00	27.55	2	15,109	0.01%
2020/05/14	0	0.00	4	28.05	27.95	-4	14,826	-0.03%
2020/05/12	1	27.50	0	0.00	27.50	1	14,527	0.01%
2020/05/11	0	0.00	0.1	27.80	27.80	-0.1	14,438	0.00%
2020/05/08	5	27.35	0	0.00	27.45	5	14,348	0.03%
2020/05/07	16	27.73	2	27.70	27.70	14	14,148	0.10%
2020/05/06	1	27.75	0	0.00	27.80	1	14,116	0.01%
2020/05/04	11	27.60	0.4	27.85	27.85	10.6	14,076	0.08%
2020/04/30	1	27.85	2	28.10	28.25	-1	14,023	-0.01%
2020/04/29	23	27.15	11	27.49	27.70	12	13,812	0.09%
2020/04/28	2	26.80	5	26.70	26.90	-3	13,693	-0.02%
2020/04/27	0	0.00	1	26.60	26.50	-1	14,075	-0.01%
2020/04/24	0	0.00	2	25.80	26.00	-2	14,009	-0.01%
2020/04/23	0	0.00	1	26.00	26.00	-1	14,093	-0.01%
2020/04/22	15	25.51	8	25.28	25.55	7	14,082	0.05%
2020/04/21	8	25.70	20	25.45	25.30	-12	14,140	-0.08%
2020/04/20	0	0.00	29	26.00	26.00	-29	14,000	-0.21%
2020/04/17	2	26.33	0	0.00	26.05	2	13,943	0.01%
2020/04/16	2	26.25	0	0.00	26.20	2	13,857	0.01%
2020/04/14	1.3	26.65	2	26.48	26.70	-0.7	13,667	-0.01%
2020/04/09	1	25.05	0	0.00	25.05	1	13,461	0.01%
2020/04/07	21	25.20	0	0.00	25.20	21	13,319	0.16%
2020/04/06	20	25.10	8	25.20	25.15	12	13,189	0.09%
2020/04/01	0.9	24.40	0	0.00	24.40	0.9	12,942	0.01%
2020/03/31	1	24.05	1	24.25	24.50	0	12,762	0.00%
2020/03/30	0	0.00	1	23.85	23.85	-1	12,531	-0.01%
2020/03/27	17	24.04	1	23.95	23.75	16	12,401	0.13%
2020/03/26	27	23.90	14	24.44	24.00	13	12,097	0.11%
2020/03/25	0	0.00	3	23.20	23.20	-3	11,530	-0.03%
2020/03/24	0	0.00	7.1	20.98	21.10	-7.1	11,524	-0.06%
2020/03/23	2	19.35	2	19.60	19.20	0	11,424	0.00%
2020/03/20	1	19.80	0	0.00	20.40	1	11,436	0.01%
2020/03/19	4	18.86	0	0.00	18.65	4	11,212	0.04%
2020/03/18	5	20.29	2	20.38	20.10	3	10,953	0.03%
2020/03/17	3	21.08	0	0.00	20.80	3	10,800	0.03%
2020/03/16	4	22.64	0	0.00	22.15	4	10,897	0.04%
2020/03/13	1	21.85	5	21.80	23.00	-4	10,808	-0.04%
2020/03/12	1	23.50	0	0.00	23.65	1	10,546	0.01%
2020/03/11	4	24.79	0	24.80	24.70	4	10,399	0.04%
2020/03/10	12	25.29	0	0.00	25.05	12	10,345	0.12%
2020/03/09	2	25.50	0	0.00	25.30	2	10,423	0.02%
2020/03/06	3	26.48	0	0.00	26.25	3	10,701	0.03%
2020/03/04	0	0.00	1	27.25	27.20	-1	10,769	-0.01%
2020/03/02	0	0.00	8	26.70	26.55	-8	10,732	-0.07%
2020/02/26	0	0.00	5	27.30	27.10	-5	10,759	-0.05%
2020/02/25	0	0.00	1.3	27.25	27.25	-1.3	10,791	-0.01%
2020/02/24	2	27.40	1.1	27.41	27.45	0.9	10,898	0.01%
2020/02/21	0	0.00	2	27.80	27.90	-2	10,999	-0.02%
2020/02/18	0	0.00	1	27.55	27.85	-1	11,906	-0.01%
2020/02/12	1	27.95	0.2	28.15	28.25	0.8	12,603	0.01%
2020/02/05	0	0.00	0.1	27.80	27.80	-0.1	13,831	0.00%
2020/02/03	2	26.80	4	27.10	27.00	-2	14,180	-0.01%
2020/01/31	1	27.40	0.1	27.25	27.25	0.9	14,150	0.01%
2020/01/30	3	27.22	3	27.07	27.20	0	14,227	0.00%
2020/01/20	0	0.00	1	29.25	29.40	-1	13,968	-0.01%
2020/01/16	1	28.80	0	0.00	28.90	1	14,048	0.01%
2020/01/14	2	28.50	0	0.00	28.85	2	14,230	0.01%
2020/01/13	2	28.75	0	0.00	28.75	2	14,328	0.01%
2020/01/10	12	28.78	2	28.75	28.75	10	14,387	0.07%
2020/01/07	1	28.30	2	28.43	28.50	-1	14,568	-0.01%
2020/01/06	0	0.00	1.1	28.05	28.00	-1.1	14,593	-0.01%
2020/01/03	2	28.50	4	28.28	28.30	-2	14,687	-0.01%
2019/12/31	1	28.35	1	28.30	28.35	0	14,712	0.00%
2019/12/30	0	0.00	2	28.60	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	1	29.10	0	0.00	28.90	1	14,936	0.01%
2019/12/25	0	0.00	1	29.00	29.10	-1	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	0	0.00	14	29.44	29.15	-14	15,260	-0.09%
2019/12/20	1	29.50	0	0.00	29.50	1	15,401	0.01%
2019/12/19	1	29.90	1	29.75	29.75	0	15,800	0.00%
2019/12/17	1	29.70	10	29.60	29.80	-9	16,488	-0.05%
2019/12/16	1	29.80	3	29.47	29.30	-2	16,446	-0.01%
2019/12/13	0	0.00	5	29.78	29.85	-5	16,464	-0.03%
2019/12/12	2	29.75	5	29.75	29.60	-3	16,528	-0.02%
2019/12/11	1	29.65	6	29.75	29.50	-5	16,473	-0.03%
2019/12/10	5	29.35	0	0.00	29.45	5	16,087	0.03%
2019/12/09	0	0.00	0.4	29.05	29.20	-0.4	16,067	0.00%
2019/12/06	4	29.26	2.4	29.36	29.20	1.6	16,193	0.01%
2019/12/05	4	28.98	0	0.00	29.00	4	16,010	0.02%
2019/12/04	6	28.96	10.1	28.90	29.00	-4.1	16,134	-0.03%
2019/12/03	3	28.85	9	28.70	28.90	-6	16,043	-0.04%
2019/12/02	1	27.75	2	27.83	27.80	-1	15,582	-0.01%
2019/11/29	0.3	27.70	18	27.72	27.70	-17.7	15,501	-0.11%
2019/11/28	2	28.60	1	28.75	28.55	1	15,398	0.01%
2019/11/27	3	28.85	1	28.90	29.00	2	15,720	0.01%
2019/11/26	1	28.90	46	28.68	28.90	-45	15,593	-0.29%
2019/11/25	1	28.95	7	28.84	28.95	-6	15,329	-0.04%
2019/11/22	0	0.00	1	29.20	29.20	-1	15,395	-0.01%
2019/11/21	6	29.03	2	29.20	29.10	4	15,428	0.03%
2019/11/19	11.4	29.14	0.1	29.10	29.25	11.3	15,375	0.07%
2019/11/18	1	28.95	0	0.00	29.00	1	15,283	0.01%
2019/11/15	4	29.03	7	28.80	28.65	-3	15,348	-0.02%
2019/11/14	21	28.40	1	28.40	28.45	20	14,816	0.13%
2019/11/13	37	28.04	52	28.23	28.15	-15	14,716	-0.10%
2019/11/12	2	27.83	0	0.00	27.80	2	14,432	0.01%
2019/11/11	0	0.00	7	27.99	27.90	-7	14,370	-0.05%
2019/11/08	5	27.80	4	28.25	28.35	1	14,454	0.01%
2019/11/07	3	27.52	4.2	27.54	27.40	-1.2	14,066	-0.01%
2019/11/06	4	27.08	23	27.03	27.25	-19	13,955	-0.14%
2019/11/05	9	27.83	14	28.16	27.85	-5	13,638	-0.04%
2019/11/04	1	28.10	21.1	28.34	28.40	-20.1	13,530	-0.15%
2019/11/01	3	27.93	3	27.97	28.00	0	13,342	0.00%
2019/10/31	1	27.90	33.3	27.85	27.95	-32.3	13,405	-0.24%
2019/10/30	3	27.62	2	27.40	27.45	1	13,076	0.01%
2019/10/29	4.1	27.59	11	27.36	27.40	-6.9	13,054	-0.05%
2019/10/28	21	27.85	25	27.84	27.80	-4	12,961	-0.03%
2019/10/25	3	27.40	1	27.40	27.50	2	12,842	0.02%
2019/10/24	2	27.25	3	27.30	27.35	-1	12,854	-0.01%
2019/10/23	1	27.30	9	27.14	27.20	-8	12,839	-0.06%
2019/10/22	1	26.90	11.1	26.88	26.85	-10.1	12,684	-0.08%
2019/10/21	3	26.80	2	26.70	26.70	1	12,887	0.01%
2019/10/18	6	26.45	4	26.36	26.35	2	13,179	0.02%
2019/10/17	22	26.50	0	0.00	26.50	22	13,667	0.16%
2019/10/16	4	26.31	0	0.00	26.50	4	13,844	0.03%
2019/10/14	15	26.30	2	26.30	26.30	13	13,859	0.09%
2019/10/08	2	26.33	0	0.00	26.25	2	13,737	0.01%
2019/10/07	1	26.40	12	26.10	26.20	-11	13,745	-0.08%
2019/10/04	5	26.29	6.1	26.15	26.15	-1.1	13,782	-0.01%
2019/10/03	3	25.70	3	25.77	25.90	0	13,608	0.00%
2019/10/02	1	25.55	0	0.00	25.50	1	13,621	0.01%
2019/10/01	0	0.00	21.1	25.63	25.70	-21.1	13,533	-0.16%
2019/09/27	2	25.15	0	0.00	25.05	2	13,417	0.01%
2019/09/26	2	26.20	0	0.00	26.00	2	13,272	0.02%
2019/09/25	4	26.03	1	26.10	26.20	3	13,181	0.02%
2019/09/24	4	26.30	21	26.34	26.10	-17	13,081	-0.13%
2019/09/23	10	26.20	10	26.35	26.00	0	12,571	0.00%
2019/09/20	10	25.30	4	25.30	25.20	6	12,048	0.05%
2019/09/18	0	0.00	13	25.05	25.15	-13	11,715	-0.11%
2019/09/17	1	24.90	1	24.95	24.90	0	11,552	0.00%
2019/09/16	1	24.35	1	24.35	24.50	0	11,464	0.00%
2019/09/12	0	0.00	8	24.65	24.60	-8	11,424	-0.07%
2019/09/10	1	25.10	2	25.05	25.10	-1	11,467	-0.01%
2019/09/06	0	0.00	4	24.95	25.00	-4	11,269	-0.04%
2019/09/04	4	24.80	2	24.90	24.85	2	11,087	0.02%
2019/09/03	3	24.83	1	24.75	24.75	2	11,124	0.02%
2019/09/02	2	24.90	5	24.80	24.80	-3	11,532	-0.03%
2019/08/30	6	24.70	3	24.80	24.90	3	11,450	0.03%
2019/08/27	1	24.55	0	0.00	24.40	1	11,426	0.01%
2019/08/23	0	0.00	2	24.43	24.50	-2	11,948	-0.02%
2019/08/22	5	24.45	5	24.25	24.55	0	11,966	0.00%
2019/08/21	0	0.00	8	24.29	24.35	-8	12,028	-0.07%
2019/08/20	0	0.00	1	24.20	24.25	-1	11,908	-0.01%
2019/08/16	0	0.00	60	23.70	23.60	-60	11,818	-0.51%
2019/08/15	0	0.00	2	23.50	23.50	-2	11,715	-0.02%
2019/08/13	0	23.30	1	23.30	23.35	-1	11,695	-0.01%
2019/08/12	1	22.60	0	0.00	22.50	1	11,628	0.01%
2019/08/08	0	0.00	1	22.45	22.40	-1	11,803	-0.01%
2019/08/07	0	0.00	1	22.55	22.30	-1	11,897	-0.01%
2019/08/06	3	21.83	0	0.00	22.30	3	12,198	0.02%
2019/08/05	6	22.63	5	22.45	22.45	1	12,441	0.01%
2019/08/02	62	22.85	1	22.90	22.80	61	12,476	0.49%
2019/08/01	2	23.20	0	0.00	23.25	2	12,473	0.02%
2019/07/30	1	23.80	0	0.00	23.55	1	12,454	0.01%
2019/07/29	0	0.00	12	23.20	23.45	-12	12,455	-0.10%
2019/07/26	4	23.51	2	23.45	23.40	2	12,371	0.02%
2019/07/23	0	0.00	1	24.20	24.40	-1	12,412	-0.01%
2019/07/22	4	23.75	17	23.91	23.70	-13	12,132	-0.11%
2019/07/19	12	25.35	8	25.36	25.30	4	11,735	0.03%
2019/07/18	10	25.10	2	25.10	25.10	8	11,203	0.07%
2019/07/17	5	25.05	0	0.00	25.00	5	11,151	0.04%
2019/07/16	0	0.00	206	25.13	25.15	-206	11,174	-1.84%	大賣/鉅額交易
2019/07/15	0	0.00	2	25.10	25.05	-2	11,285	-0.02%
2019/07/11	0	0.00	1	24.90	24.90	-1	11,869	-0.01%
2019/07/10	0	0.00	8	24.56	24.75	-8	12,204	-0.07%
2019/07/08	2	24.40	3	24.50	24.50	-1	12,482	-0.01%
2019/07/04	2	24.25	0	0.00	24.30	2	12,992	0.02%
2019/07/02	1	24.20	0	0.00	24.15	1	13,840	0.01%
2019/07/01	1	24.30	1	24.25	24.30	0	14,354	0.00%
2019/06/28	0	0.00	61.8	24.20	24.20	-61.8	14,718	-0.42%
2019/06/26	0	0.00	5	24.00	24.10	-5	15,236	-0.03%
2019/06/21	0	0.00	1	24.10	23.95	-1	18,037	-0.01%
2019/06/14	0	23.75	0	0.00	23.75	0	18,554	0.00%
2019/06/10	0	0.00	25	24.26	24.10	-25	18,880	-0.13%
2019/06/05	0	0.00	1	22.95	22.95	-1	18,424	-0.01%
2019/06/04	0	0.00	12	22.49	22.45	-12	18,383	-0.07%
2019/06/03	3	22.32	1	22.25	22.15	2	18,382	0.01%
2019/05/31	25	22.41	4	22.41	22.50	21	18,145	0.12%
2019/05/30	0	0.00	2	23.40	23.40	-2	17,344	-0.01%
2019/05/29	4.6	23.20	2	23.35	23.10	2.6	17,420	0.02%
2019/05/28	0	0.00	2	23.40	23.80	-2	17,369	-0.01%
2019/05/24	1	23.25	0	0.00	22.95	1	17,216	0.01%
2019/05/21	2	23.00	2	23.15	22.95	0	17,077	0.00%
2019/05/20	0	0.00	1.2	22.78	22.65	-1.2	16,949	-0.01%
2019/05/16	6	23.03	6	23.12	23.00	0	16,731	0.00%
2019/05/15	0	0.00	3	23.52	23.50	-3	16,585	-0.02%
2019/05/14	3	22.58	4	23.40	23.20	-1	16,539	-0.01%
2019/05/13	15	23.23	3	23.30	23.05	12	16,265	0.07%
2019/05/10	0	0.00	3.3	24.69	24.55	-3.3	15,941	-0.02%
2019/05/09	13	24.61	2	25.25	24.55	11	15,889	0.07%
2019/05/06	10	24.95	11	25.18	24.90	-1	16,503	-0.01%
2019/05/03	2	25.60	4	25.61	25.65	-2	16,426	-0.01%
2019/05/02	0	25.50	3	25.72	25.55	-3	16,404	-0.02%
2019/04/30	0	0.00	4	25.40	25.60	-4	16,271	-0.02%
2019/04/29	2	24.82	0	0.00	24.95	2	16,103	0.01%
2019/04/26	2.9	25.15	6	25.06	25.25	-3.1	16,098	-0.02%
2019/04/25	2	25.25	3	25.35	25.35	-1	16,093	-0.01%
2019/04/24	0	0.00	28	25.07	25.25	-28	16,042	-0.17%
2019/04/23	2	24.80	10	25.15	25.25	-8	16,059	-0.05%
2019/04/22	1	25.10	1	25.05	25.15	0	15,843	0.00%
2019/04/19	4	25.46	24	25.43	25.35	-20	15,637	-0.13%
2019/04/18	2	25.90	39.2	25.79	25.70	-37.2	15,442	-0.24%
2019/04/17	14	26.14	60.1	25.91	25.75	-46.1	15,131	-0.30%
2019/04/16	22.1	25.81	39.1	25.94	26.00	-17	14,747	-0.11%
2019/04/15	2.1	25.44	13.2	25.44	25.45	-11.1	14,327	-0.08%
2019/04/12	3	25.37	10	25.26	25.20	-7	14,136	-0.05%
2019/04/11	3	25.40	21.3	25.20	25.25	-18.3	13,960	-0.13%
2019/04/10	2	25.10	24	25.13	25.15	-22	13,627	-0.16%
2019/04/09	3	24.85	24	24.99	24.90	-21	13,305	-0.16%
2019/04/08	28	25.00	8.4	25.08	25.10	19.6	12,986	0.15%
2019/04/03	10	24.60	18	24.54	24.60	-8	12,377	-0.06%
2019/04/02	6	24.14	6	24.12	24.15	0	11,849	0.00%
2019/04/01	10	24.00	19	23.95	23.95	-9	11,455	-0.08%
2019/03/29	1	23.65	5.1	23.95	23.70	-4.1	11,079	-0.04%
2019/03/28	7	23.69	24	23.75	23.75	-17	10,799	-0.16%
2019/03/27	31	23.81	48	23.73	23.75	-17	10,385	-0.16%
2019/03/26	34	22.64	30	22.92	22.95	4	8,924	0.04%
2019/03/25	18	22.09	9	21.83	22.25	9	7,985	0.11%
2019/03/22	10	21.60	13	21.68	21.75	-3	7,552	-0.04%
2019/03/20	13	21.35	11	21.35	21.45	2	7,320	0.03%
2019/03/19	0	0.00	3	21.30	21.40	-3	7,288	-0.04%
2019/03/18	5	20.85	0	0.00	21.10	5	7,127	0.07%
2019/03/15	5	21.06	48	21.01	20.70	-43	7,122	-0.60%
2019/03/14	1	21.25	2	21.25	21.20	-1	6,784	-0.01%
2019/03/12	2	20.75	2	20.90	20.95	0	6,778	0.00%
2019/03/11	0	0.00	10	20.65	20.65	-10	6,805	-0.15%
2019/03/08	45	20.75	59	20.66	20.65	-14	6,954	-0.20%
2019/03/07	1	21.05	0	0.00	21.00	1	6,980	0.01%
2019/03/06	2	21.15	1	21.20	21.20	1	6,975	0.01%
2019/03/04	14	21.05	2	21.23	21.25	12	7,118	0.17%
2019/02/27	1	21.20	3	21.33	21.35	-2	7,021	-0.03%
2019/02/26	2	21.35	1	21.40	21.30	1	6,949	0.01%
2019/02/25	1	21.25	2	21.38	21.40	-1	6,886	-0.01%
2019/02/22	11	21.20	11	21.17	21.30	0	6,911	0.00%
2019/02/21	2	21.10	0	0.00	21.15	2	6,981	0.03%
2019/02/20	0	0.00	10.1	21.15	21.20	-10.1	7,015	-0.14%
2019/02/18	0	0.00	1	21.05	21.10	-1	7,180	-0.01%
2019/02/15	2	21.03	13	21.06	21.00	-11	7,222	-0.15%
2019/02/14	4	21.13	1	21.05	21.00	3	7,261	0.04%
2019/02/13	0	0.00	3	21.07	21.15	-3	7,309	-0.04%
2019/02/11	49	21.39	3	21.40	21.30	46	7,158	0.64%
2019/01/30	2	21.10	2	21.20	21.10	0	7,106	0.00%
2019/01/28	12	21.09	13	21.32	21.30	-1	7,115	-0.01%
2019/01/25	4	21.11	8	21.04	21.30	-4	7,064	-0.06%
2019/01/24	10	20.05	13	20.40	20.50	-3	6,412	-0.05%
2019/01/23	3	19.93	7	19.91	20.00	-4	6,466	-0.06%
2019/01/21	10	19.90	5	20.00	20.00	5	6,511	0.08%
2019/01/18	2	20.08	2	20.05	20.10	0	6,609	0.00%
2019/01/17	0	0.00	2	19.75	19.80	-2	6,717	-0.03%
2019/01/16	3	19.68	0	0.00	19.75	3	6,767	0.04%
2019/01/15	1	19.65	5	19.65	19.70	-4	6,793	-0.06%
2019/01/14	2	19.35	2	19.38	19.40	0	6,741	0.00%
2019/01/11	4	19.28	3	19.40	19.35	1	6,793	0.01%
2019/01/10	2	19.20	2	19.30	19.30	0	6,780	0.00%
2019/01/09	2	19.35	2	19.30	19.40	0	6,802	0.00%
2019/01/08	4	18.98	3	19.00	19.00	1	6,849	0.01%
2019/01/07	6	19.02	4	19.10	19.15	2	6,925	0.03%
2019/01/03	3	18.93	0	0.00	18.95	3	7,581	0.04%
2019/01/02	12	19.23	12	19.07	18.90	0	7,684	0.00%
2018/12/28	4	19.00	5	19.08	19.10	-1	7,901	-0.01%
2018/12/27	2	18.95	4	19.03	18.95	-2	8,246	-0.02%
2018/12/26	2	18.85	2	18.95	18.80	0	8,352	0.00%
2018/12/25	5	18.79	9	18.87	18.75	-4	8,407	-0.05%
2018/12/24	17	19.09	12	18.98	19.25	5	8,467	0.06%
2018/12/19	0	0.00	1	18.85	18.80	-1	8,549	-0.01%
2018/12/18	33	18.91	33	18.85	18.75	0	8,614	0.00%
2018/12/17	9	19.09	4	19.13	19.10	5	8,654	0.06%
2018/12/14	2	19.05	2	19.15	19.20	0	8,665	0.00%
2018/12/13	4	19.10	4	19.20	19.25	0	8,785	0.00%
2018/12/12	11	18.85	3	18.95	19.10	8	9,116	0.09%
2018/12/11	3	18.65	2	18.65	18.60	1	9,268	0.01%
2018/12/10	4	18.80	3	18.90	18.85	1	9,419	0.01%
2018/12/07	49	19.19	44	19.17	19.10	5	9,415	0.05%
2018/12/06	1	19.00	1	19.10	19.00	0	9,480	0.00%
2018/12/05	1	19.70	2	19.75	19.70	-1	9,434	-0.01%
2018/12/04	0	0.00	2	20.15	20.15	-2	9,642	-0.02%
2018/12/03	2	20.15	0	0.00	20.10	2	9,660	0.02%
2018/11/30	8	19.58	0	0.00	19.55	8	9,500	0.08%
2018/11/28	7	19.26	3	19.25	19.50	4	9,397	0.04%
2018/11/23	1	18.70	0	0.00	18.75	1	9,386	0.01%
2018/11/21	2	18.85	28	18.90	18.80	-26	9,487	-0.27%
2018/11/20	40	19.20	16	19.18	19.15	24	9,480	0.25%
2018/11/15	0	0.00	4	18.90	19.30	-4	9,380	-0.04%
2018/11/14	7	18.64	8	18.61	18.55	-1	9,240	-0.01%
2018/11/13	3	18.50	3	18.65	18.90	0	9,247	0.00%
2018/11/12	2	19.00	6	18.90	19.05	-4	9,272	-0.04%
2018/11/09	4	18.63	4	18.63	18.65	0	9,244	0.00%
2018/11/08	2	18.75	2	18.85	18.70	0	9,305	0.00%
2018/11/07	0	0.00	2	18.75	18.85	-2	9,384	-0.02%
2018/11/06	0	0.00	2	18.50	18.50	-2	9,524	-0.02%
2018/11/05	1	18.55	0	0.00	18.65	1	9,450	0.01%
2018/11/02	9	18.66	9	18.54	18.55	0	9,374	0.00%
2018/11/01	2	18.65	2	18.75	19.00	0	9,231	0.00%
2018/10/31	2	18.10	2	18.20	18.90	0	9,220	0.00%
2018/10/30	6	18.03	6	18.03	18.00	0	9,115	0.00%
2018/10/29	2	18.10	3	18.20	18.05	-1	9,168	-0.01%
2018/10/26	6	17.83	6	17.93	18.20	0	9,224	0.00%
2018/10/25	2	17.45	31	17.23	17.80	-29	9,478	-0.31%
2018/10/24	33	17.79	4	17.45	17.85	29	9,787	0.30%
2018/10/23	4	17.35	4	17.45	17.60	0	9,879	0.00%
2018/10/19	42	17.21	42	17.38	17.55	0	10,149	0.00%
2018/10/17	1	17.70	3	17.75	17.55	-2	10,214	-0.02%
2018/10/16	24	17.70	50	17.50	17.50	-26	10,373	-0.25%
2018/10/15	20	17.65	20	17.70	17.75	0	10,421	0.00%
2018/10/12	15	17.20	10	17.45	17.90	5	10,633	0.05%
2018/10/11	21	17.15	31	17.18	17.00	-10	10,687	-0.09%
2018/10/09	40	18.28	10	18.25	18.20	30	10,898	0.28%
2018/10/08	10	18.25	0	0.00	18.25	10	10,918	0.09%
2018/10/05	6	18.70	0	0.00	18.65	6	10,818	0.06%
2018/10/04	5	19.60	0	0.00	19.50	5	10,568	0.05%
2018/10/01	0	0.00	2	19.95	19.90	-2	10,760	-0.02%
2018/09/27	10	19.90	10	19.90	19.95	0	11,632	0.00%
2018/09/26	0	0.00	1.1	19.86	19.85	-1.1	11,740	-0.01%
2018/09/25	1	19.95	0	0.00	19.95	1	11,850	0.01%
2018/09/21	2	19.75	4	19.85	19.85	-2	11,892	-0.02%
2018/09/19	4	19.80	0	0.00	19.75	4	12,040	0.03%
2018/09/18	4	19.73	0	0.00	19.55	4	12,009	0.03%
2018/09/17	2	20.10	2	20.10	20.10	0	11,833	0.00%
2018/09/14	13	20.47	0	0.00	20.50	13	11,705	0.11%
2018/09/12	2	20.35	0	0.00	20.20	2	11,603	0.02%
2018/09/11	2	20.55	0	0.00	20.50	2	11,681	0.02%
2018/09/07	0	0.00	10.3	21.16	21.20	-10.3	11,970	-0.09%
2018/09/06	0	0.00	10	21.34	21.35	-10	11,988	-0.08%
2018/09/05	8	21.50	10	21.50	21.45	-2	12,140	-0.02%
2018/08/31	10	21.50	0.1	21.95	21.75	9.9	12,387	0.08%
2018/08/29	0	0.00	0	21.90	21.70	0	12,476	0.00%
2018/08/28	0	0.00	2	21.45	21.45	-2	12,600	-0.02%
2018/08/27	0	0.00	1.3	21.35	21.35	-1.3	12,847	-0.01%
2018/08/23	1	21.45	0	0.00	21.45	1	13,335	0.01%
2018/08/21	1	21.30	0	0.00	21.40	1	13,769	0.01%
2018/08/20	0	0.00	5	21.25	21.20	-5	13,840	-0.04%
2018/08/17	3	21.27	0	0.00	21.20	3	13,924	0.02%
2018/08/15	3	21.65	0	0.00	21.55	3	14,117	0.02%
2018/08/14	11	21.65	0	0.00	21.65	11	14,316	0.08%
2018/08/10	0	0.00	3	22.35	22.40	-3	14,547	-0.02%
2018/08/02	2	22.20	0	0.00	22.10	2	16,078	0.01%
2018/08/01	10	22.20	36	22.30	22.35	-26	16,048	-0.16%
2018/07/31	35	23.65	0	0.00	23.65	35	15,791	0.22%
2018/07/30	1	23.40	0	0.00	23.40	1	15,655	0.01%
2018/07/27	2	23.40	0	0.00	23.35	2	15,678	0.01%
2018/07/26	1	23.00	2	23.15	23.15	-1	15,728	-0.01%
2018/07/25	0	0.00	20	23.10	23.05	-20	15,648	-0.13%
2018/07/24	8	23.05	0	0.00	23.20	8	15,722	0.05%
2018/07/23	5	22.85	0	0.00	22.90	5	15,822	0.03%
2018/07/20	0	0.00	2	23.50	23.25	-2	15,862	-0.01%
2018/07/18	10	23.65	0	0.00	23.70	10	15,892	0.06%
2018/07/17	1	22.85	9	23.72	23.80	-8	15,644	-0.05%
2018/07/16	8	22.60	1	22.55	22.70	7	15,094	0.05%
2018/07/13	0	0.00	10	22.35	22.35	-10	15,059	-0.07%
2018/07/10	3	22.02	0	0.00	22.00	3	15,253	0.02%
2018/07/09	13	21.84	0	0.00	21.80	13	15,391	0.08%
2018/07/06	0	0.00	12	21.51	21.70	-12	15,456	-0.08%
2018/07/04	0	0.00	2	22.15	22.20	-2	14,874	-0.01%
2018/07/03	1	22.40	0	0.00	22.25	1	15,032	0.01%
2018/06/29	5	22.60	5	22.60	22.65	0	15,496	0.00%
2018/06/28	2	22.28	0	0.00	22.40	2	15,465	0.01%
2018/06/27	7	22.41	0	0.00	22.40	7	15,426	0.05%
2018/06/26	2	22.40	10	22.40	22.40	-8	15,570	-0.05%
2018/06/25	1	22.70	1	22.75	22.70	0	15,507	0.00%
2018/06/22	1	22.75	0	0.00	22.75	1	15,831	0.01%
2018/06/21	2	22.90	0	0.00	22.85	2	16,043	0.01%
2018/06/20	3	22.80	6	22.70	23.00	-3	16,519	-0.02%
2018/06/19	23	22.90	0	0.00	22.85	23	16,672	0.14%
2018/06/15	16	23.30	11	23.45	23.20	5	16,733	0.03%
2018/06/14	10	23.40	1	23.40	23.40	9	17,218	0.05%
2018/06/13	7	23.55	1	23.35	23.35	6	17,619	0.03%
2018/06/12	19	23.37	0	0.00	23.30	19	18,671	0.10%
2018/06/11	1	23.50	0	0.00	23.55	1	20,223	0.00%
2018/06/08	13.6	23.44	0	0.00	23.40	13.6	21,852	0.06%
2018/06/07	1	23.40	13	23.40	23.45	-12	22,369	-0.05%
2018/06/06	10	23.40	13	23.44	23.45	-3	23,533	-0.01%
2018/06/05	20	23.43	12	23.39	23.30	8	24,055	0.03%
2018/06/04	0	0.00	25	23.56	23.55	-25	24,033	-0.10%
2018/06/01	5	22.80	0	0.00	23.05	5	23,845	0.02%
2018/05/31	10	22.95	0	0.00	22.55	10	23,872	0.04%
2018/05/30	7	22.82	1	22.85	22.80	6	23,589	0.03%
2018/05/29	10	23.15	0	0.00	23.15	10	23,434	0.04%
2018/05/28	11	23.34	0	0.00	23.35	11	23,602	0.05%
2018/05/25	2	23.35	0.7	23.30	23.30	1.3	23,917	0.01%
2018/05/23	20	23.26	0	0.00	23.20	20	24,156	0.08%
2018/05/22	2	23.53	0	0.00	23.50	2	24,376	0.01%
2018/05/21	1	23.40	10	23.60	23.40	-9	24,612	-0.04%
2018/05/18	3	23.10	0	0.00	23.00	3	24,392	0.01%
2018/05/16	6	23.10	0	0.00	23.10	6	24,409	0.02%
2018/05/15	27	23.21	0	0.00	23.15	27	24,301	0.11%
2018/05/14	0	0.00	10	23.55	23.65	-10	24,389	-0.04%
2018/05/11	0	0.00	1	23.30	23.15	-1	24,251	0.00%
2018/05/10	13	23.28	12	23.46	23.45	1	24,106	0.00%
2018/05/09	22	23.82	0	0.00	23.70	22	23,902	0.09%
2018/05/08	3	23.90	0	0.00	23.85	3	23,948	0.01%
2018/05/02	2	23.80	0	0.00	23.90	2	23,633	0.01%
2018/04/27	3	23.30	0	0.00	23.65	3	24,545	0.01%
2018/04/26	2	23.65	0	0.00	23.60	2	24,717	0.01%
2018/04/25	61	23.59	0	0.00	23.50	61	24,570	0.25%
2018/04/24	2	24.10	0	0.00	23.70	2	24,487	0.01%
2018/04/23	4	24.00	0	0.00	24.10	4	24,541	0.02%
2018/04/20	1	24.05	0	0.00	23.90	1	24,556	0.00%
2018/04/19	0	0.00	3	24.15	24.25	-3	24,474	-0.01%
2018/04/18	9	23.94	5	24.00	23.85	4	24,724	0.02%
2018/04/17	3	23.72	13	23.81	24.25	-10	24,596	-0.04%
2018/04/16	9	23.80	0	0.00	23.70	9	24,490	0.04%
2018/04/13	8	23.90	12	23.90	23.80	-4	24,455	-0.02%
2018/04/12	26	24.28	20	24.25	24.10	6	24,326	0.02%
2018/04/11	5	23.90	0	0.00	23.95	5	24,117	0.02%
2018/04/10	14	23.87	2	23.95	23.70	12	24,125	0.05%
2018/04/09	12	24.03	5	23.80	23.70	7	24,069	0.03%
2018/04/03	20	24.01	15	24.25	24.00	5	23,986	0.02%
2018/04/02	13	24.40	0	0.00	24.55	13	23,704	0.05%
2018/03/30	4	25.05	0	0.00	25.05	4	23,678	0.02%
2018/03/28	13	25.31	0	0.00	25.30	13	24,078	0.05%
2018/03/27	1	25.45	1	25.60	25.70	0	24,099	0.00%
2018/03/23	1	25.00	0	0.00	24.85	1	23,601	0.00%
2018/03/22	15	25.75	0	0.00	25.65	15	23,300	0.06%
2018/03/21	1	26.10	13	26.32	26.10	-12	23,131	-0.05%
2018/03/20	7	25.46	19	25.92	26.10	-12	22,992	-0.05%
2018/03/19	28	25.59	12	25.75	25.45	16	22,381	0.07%
2018/03/16	36	26.03	13	26.27	25.60	23	21,994	0.10%
2018/03/15	18	25.63	30	26.31	26.50	-12	20,982	-0.06%
2018/03/14	72	27.40	21	27.60	26.95	51	19,735	0.26%
2018/03/13	6	27.33	18	27.36	27.35	-12	18,270	-0.07%
2018/03/12	19	27.36	34	27.28	27.35	-15	18,033	-0.08%
2018/03/09	4	25.55	11	25.39	25.40	-7	17,233	-0.04%
2018/03/08	1	24.80	0	0.00	24.65	1	16,926	0.01%
2018/03/06	2	24.75	5	24.98	24.70	-3	17,400	-0.02%
2018/03/01	2	24.55	5	24.64	24.90	-3	18,081	-0.02%
2018/02/27	0	0.00	5	24.80	24.50	-5	18,127	-0.03%
2018/02/23	3	24.72	1	24.95	24.60	2	17,854	0.01%
2018/02/21	0	0.00	29	24.10	24.40	-29	17,949	-0.16%
2018/02/09	6	22.58	0	0.00	22.70	6	17,712	0.03%
2018/02/08	10	23.25	0	0.00	23.00	10	17,831	0.06%
2018/02/07	0	0.00	5	23.05	23.15	-5	18,124	-0.03%
2018/02/06	14	22.97	0	0.00	22.35	14	18,107	0.08%
2018/02/05	13	23.68	0	0.00	23.80	13	17,883	0.07%
2018/02/02	0	0.00	4	24.20	24.20	-4	17,896	-0.02%
2018/01/31	16	24.30	0	0.00	24.50	16	18,379	0.09%
2018/01/30	5	24.30	5	24.50	24.45	0	18,443	0.00%
2018/01/29	3	24.25	0	0.00	24.30	3	18,460	0.02%
2018/01/26	0	0.00	2	24.40	24.40	-2	18,949	-0.01%
2018/01/25	8	24.70	1	24.80	24.60	7	19,017	0.04%
2018/01/24	5	25.13	3	25.12	25.10	2	18,883	0.01%
2018/01/23	13	24.72	42	24.76	24.90	-29	18,534	-0.16%
2018/01/22	0	0.00	6.1	24.24	24.30	-6.1	17,952	-0.03%
2018/01/19	2	23.80	0	0.00	23.80	2	17,668	0.01%
2018/01/18	5	23.93	5	24.05	23.75	0	17,594	0.00%
2018/01/16	0	0.00	1	23.85	23.85	-1	18,041	-0.01%
2018/01/15	11	23.90	0	0.00	23.95	11	18,096	0.06%
2018/01/12	1	24.00	3	24.05	23.90	-2	18,147	-0.01%
2018/01/11	60	23.40	0	0.00	23.45	60	17,943	0.33%
2018/01/09	6	23.50	1	23.55	23.55	5	18,319	0.03%
2018/01/08	5	23.60	0	0.00	23.55	5	18,700	0.03%
2018/01/05	1	23.55	0	0.00	23.65	1	18,757	0.01%
2018/01/04	0	0.00	1	23.45	23.45	-1	18,936	-0.01%
2018/01/03	0	0.00	1	23.55	23.60	-1	19,036	-0.01%
2018/01/02	10	23.70	0	0.00	23.80	10	18,881	0.05%