緯創 (3231)-群益金鼎-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
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－群益金鼎-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

群益金鼎-竹南券商分點個股進出
群益金鼎-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
2024/05/28	33.1	119.59	45.3	120.32	119.00	-12.2	75,364	-0.02%
2024/05/27	1	116.49	12	116.67	116.50	-11	73,924	-0.01%
2024/05/24	17	115.50	17.1	115.32	115.00	-0.1	74,640	0.00%
2024/05/23	12	115.00	8.3	114.02	114.00	3.7	75,063	0.00%
2024/05/22	20	113.83	17.1	114.38	115.00	3	76,003	0.00%
2024/05/21	3	113.00	1	113.00	112.50	2	77,104	0.00%
2024/05/20	31	111.56	2	111.25	111.00	29	78,013	0.04%
2024/05/17	18	112.39	14	112.32	112.00	4	78,478	0.01%
2024/05/16	36.1	114.18	13	115.31	112.00	23.1	79,140	0.03%
2024/05/15	34.1	115.24	104.1	114.28	115.00	-70	79,763	-0.09%	大賣/
2024/05/14	32.2	111.64	3	111.67	111.50	29.2	80,645	0.04%
2024/05/13	14.2	112.04	38	112.64	111.00	-23.9	82,476	-0.03%
2024/05/10	30	113.15	68	113.96	114.00	-38	83,680	-0.05%
2024/05/09	81.1	112.23	8	113.50	112.00	73.1	83,772	0.09%
2024/05/08	46	115.55	26.1	115.39	115.00	19.9	83,938	0.02%
2024/05/07	25	114.34	15	113.33	114.50	10	84,610	0.01%
2024/05/06	13	114.12	49	112.64	114.00	-36	85,451	-0.04%
2024/05/03	20.1	112.87	1	111.50	111.00	19.1	86,165	0.02%
2024/05/02	1.1	111.14	32	114.08	114.50	-30.9	87,795	-0.04%
2024/04/30	11	113.59	1	113.50	113.50	10	88,654	0.01%
2024/04/29	8.1	115.00	14	114.96	114.00	-6	90,496	-0.01%
2024/04/26	9	114.44	25.1	113.38	113.00	-16.1	94,369	-0.02%
2024/04/25	11.3	112.68	0	0.00	112.00	11.3	98,203	0.01%
2024/04/24	10.1	116.01	39	116.05	115.50	-28.9	98,635	-0.03%
2024/04/23	32	110.97	36	109.99	111.00	-4	98,685	0.00%
2024/04/22	44.4	111.14	46	110.97	108.50	-1.7	98,941	0.00%
2024/04/19	23.2	114.88	7.2	116.14	115.00	16	99,484	0.02%
2024/04/18	11	115.95	18	116.58	118.00	-7	100,151	-0.01%
2024/04/17	32.2	114.30	5.2	114.81	114.50	27	100,628	0.03%
2024/04/16	58.1	115.43	10	115.50	114.00	48.1	99,977	0.05%
2024/04/15	33.2	120.33	12.1	119.79	119.50	21.1	99,746	0.02%
2024/04/12	24.1	123.44	26	124.40	122.50	-1.9	99,486	0.00%
2024/04/11	23.2	124.06	24	124.08	123.00	-0.8	98,973	0.00%
2024/04/10	39.1	126.59	7	126.64	125.50	32.1	98,514	0.03%
2024/04/09	59.2	127.55	22.4	127.64	126.00	36.8	97,978	0.04%
2024/04/08	44.2	131.48	25.3	131.48	132.00	19	97,472	0.02%
2024/04/03	24.1	128.43	76.3	129.46	129.50	-52.2	97,382	-0.05%
2024/04/02	22.1	124.59	17.1	124.44	125.00	5	95,006	0.01%
2024/04/01	51.3	123.33	5	122.60	122.50	46.3	94,296	0.05%
2024/03/29	28.2	124.94	90.9	125.34	125.00	-62.7	93,180	-0.07%
2024/03/28	10	119.20	7	119.08	120.50	3	90,381	0.00%
2024/03/27	15	116.73	21	116.48	117.00	-6	90,264	-0.01%
2024/03/26	38.4	118.03	9.1	117.03	117.00	29.3	91,006	0.03%
2024/03/25	14.1	123.25	19	123.79	122.00	-4.9	90,863	-0.01%
2024/03/22	35.2	122.97	27.1	123.02	123.00	8.1	91,132	0.01%
2024/03/21	13.2	121.00	44	121.17	120.50	-30.8	90,520	-0.03%
2024/03/20	15.1	122.14	10.6	121.89	120.00	4.5	90,895	0.00%
2024/03/19	13.6	121.07	56	121.55	122.50	-42.4	90,127	-0.05%
2024/03/18	18	119.42	22.3	120.16	120.00	-4.3	89,597	0.00%
2024/03/15	41	118.04	40	118.70	119.50	1	89,472	0.00%
2024/03/14	39	115.46	34.1	114.63	115.50	4.9	88,677	0.01%
2024/03/13	60.3	119.87	68	118.05	116.50	-7.8	88,539	-0.01%
2024/03/12	44.1	121.72	15.2	122.49	122.50	28.9	87,599	0.03%
2024/03/11	53.2	121.56	70.1	123.24	121.00	-16.9	86,981	-0.02%
2024/03/08	46.1	116.70	55.5	116.76	116.00	-9.4	84,658	-0.01%
2024/03/07	74.5	116.91	26.1	116.94	116.00	48.4	84,305	0.06%
2024/03/06	49	119.98	12	120.29	119.50	37	84,380	0.04%
2024/03/05	65.1	120.42	72.1	121.50	121.50	-7	84,705	-0.01%
2024/03/04	31	118.47	21	117.98	116.50	10	83,596	0.01%
2024/03/01	12	118.00	80.1	118.02	118.00	-68.1	82,963	-0.08%
2024/02/29	35.1	114.30	23	114.20	115.50	12.1	82,639	0.01%
2024/02/27	79.3	113.97	9	115.28	113.50	70.3	82,161	0.09%
2024/02/26	44.1	116.47	7	116.57	117.00	37.1	81,520	0.05%
2024/02/23	47.2	118.27	44	121.59	116.00	3.2	82,394	0.00%
2024/02/22	70.5	121.59	24.1	121.71	119.00	46.4	82,377	0.06%
2024/02/21	55.3	118.21	29.5	118.73	118.50	25.8	81,420	0.03%
2024/02/20	57	122.02	29.5	122.69	122.00	27.5	80,732	0.03%
2024/02/19	45.4	124.02	25.1	124.43	122.50	20.3	80,311	0.03%
2024/02/16	24	128.92	39.1	128.76	126.00	-15.1	80,523	-0.02%
2024/02/15	7.2	131.51	44.5	132.41	130.50	-37.4	79,728	-0.05%
2024/02/05	19.1	122.77	24	123.25	124.50	-4.9	78,923	-0.01%
2024/02/02	19	118.97	37.1	118.87	120.00	-18.1	78,367	-0.02%
2024/02/01	9.1	114.11	32.6	113.94	115.00	-23.5	78,456	-0.03%
2024/01/31	42.1	115.34	9	114.83	114.50	33.1	81,131	0.04%
2024/01/30	32.2	118.14	47.4	118.51	118.00	-15.2	80,957	-0.02%
2024/01/29	54.2	115.20	15.7	116.31	116.50	38.5	80,092	0.05%
2024/01/26	24	113.19	4	112.63	113.00	20	79,717	0.03%
2024/01/25	38.2	116.89	55.1	117.18	115.00	-16.9	79,371	-0.02%
2024/01/24	38.1	116.68	37.1	115.76	116.00	1	77,578	0.00%
2024/01/23	21.5	116.13	23.2	115.96	117.00	-1.7	77,090	0.00%
2024/01/22	52.9	115.83	103.8	116.10	116.50	-50.9	75,750	-0.07%	大賣/
2024/01/19	36.1	101.73	135.5	104.08	107.00	-99.4	72,889	-0.14%	大賣/
2024/01/18	27	96.91	9.1	97.23	97.70	17.9	69,445	0.03%
2024/01/17	40.1	99.52	30	98.85	97.90	10.1	69,404	0.01%
2024/01/16	17.2	99.36	28.5	98.71	98.60	-11.3	69,586	-0.02%
2024/01/15	50.7	100.15	26.4	99.15	98.60	24.3	69,770	0.03%
2024/01/12	10.1	99.13	36.7	99.41	99.50	-26.6	69,377	-0.04%
2024/01/11	9.2	96.75	67.7	96.39	97.60	-58.6	68,947	-0.08%
2024/01/10	72	94.60	22.1	95.07	94.50	49.9	70,996	0.07%
2024/01/09	14.2	95.39	14	96.08	94.00	0.2	72,328	0.00%
2024/01/08	23.1	94.69	39.1	94.57	94.40	-16	72,025	-0.02%
2024/01/05	11.2	94.17	8	93.84	93.60	3.2	72,968	0.00%
2024/01/04	7	93.90	5	94.44	94.20	2	74,314	0.00%
2024/01/03	10.4	93.41	9.4	93.46	93.50	1	76,970	0.00%
2024/01/02	60.6	95.34	22.1	96.58	93.70	38.6	77,612	0.05%
2023/12/29	39	97.46	47.4	98.31	98.60	-8.4	76,858	-0.01%
2023/12/28	30.2	96.54	193.9	96.18	95.90	-163.7	76,126	-0.22%	大賣/鉅額交易
2023/12/27	16	96.55	16	97.03	96.70	0	77,213	0.00%
2023/12/26	14.7	96.62	13.3	96.91	97.00	1.4	79,699	0.00%
2023/12/25	44.5	97.04	36.3	96.30	96.60	8.2	80,972	0.01%
2023/12/22	7	94.91	9	94.72	94.20	-2	80,706	0.00%
2023/12/21	12	93.62	36.1	94.88	95.20	-24	80,789	-0.03%
2023/12/20	13	94.28	51.6	94.04	94.20	-38.6	80,167	-0.05%
2023/12/19	10.1	92.88	8	92.85	92.00	2.1	79,775	0.00%
2023/12/18	108	92.59	3	92.67	92.30	105	80,271	0.13%	大買/鉅額交易
2023/12/15	8.1	92.60	7.1	92.39	91.60	1	81,153	0.00%
2023/12/14	49.3	93.55	164.1	93.27	93.10	-114.9	81,709	-0.14%	大賣/鉅額交易
2023/12/13	50.1	92.34	51.4	92.49	92.90	-1.3	81,924	0.00%
2023/12/12	17	91.29	12	91.03	90.50	5	82,288	0.01%
2023/12/11	10.4	92.56	9	92.13	91.80	1.4	83,190	0.00%
2023/12/08	10	93.97	13.2	93.59	92.60	-3.2	83,663	0.00%
2023/12/07	22.1	92.65	22	93.34	93.40	0.1	84,174	0.00%
2023/12/06	16.3	91.08	17	91.11	91.20	-0.7	85,906	0.00%
2023/12/05	20.3	89.57	6	89.28	89.20	14.3	86,114	0.02%
2023/12/04	20.1	92.23	19	92.26	91.30	1.1	86,032	0.00%
2023/12/01	30.2	92.25	31	91.17	92.80	-0.8	86,253	0.00%
2023/11/30	35.1	91.93	10	91.61	91.50	25.1	86,241	0.03%
2023/11/29	22	93.31	13	93.15	93.30	9	86,498	0.01%
2023/11/28	16.3	92.38	7.1	92.31	92.50	9.2	88,159	0.01%
2023/11/27	25	93.41	22	92.24	92.70	3	90,725	0.00%
2023/11/24	3.1	95.44	0	0.00	96.00	3.1	91,275	0.00%
2023/11/22	173.7	98.75	19	97.99	97.60	154.7	94,745	0.16%	大買/鉅額交易
2023/11/21	39.1	102.64	17.1	102.76	102.50	22	97,250	0.02%
2023/11/20	3.1	99.67	40	99.91	99.70	-37	100,938	-0.04%
2023/11/17	19	99.10	24	98.91	99.00	-5	102,125	0.00%
2023/11/16	15	99.01	9	99.09	99.00	6	103,972	0.01%
2023/11/15	41	100.54	28	100.00	99.00	13	105,424	0.01%
2023/11/14	31.6	99.12	23	98.57	98.10	8.6	108,376	0.01%
2023/11/13	26	99.11	69	99.47	100.00	-43	112,049	-0.04%
2023/11/10	66	96.27	27	97.07	98.10	39	113,658	0.03%
2023/11/09	39.1	98.35	55	98.80	98.60	-16	114,264	-0.01%
2023/11/08	48	97.70	91.3	98.44	97.30	-43.3	115,887	-0.04%
2023/11/07	14.4	93.18	41	93.76	93.40	-26.6	115,130	-0.02%
2023/11/06	38	92.35	7	92.89	92.10	31	118,831	0.03%
2023/11/03	18.1	92.81	19	93.47	91.20	-1	121,725	0.00%
2023/11/02	27	93.04	16	93.14	92.80	11	126,175	0.01%
2023/11/01	19.1	89.89	18	89.96	89.50	1.1	127,805	0.00%
2023/10/31	51.3	92.97	88.2	90.26	89.40	-36.9	132,840	-0.03%
2023/10/30	52.1	95.25	38.1	94.85	93.70	14	134,868	0.01%
2023/10/27	67.1	95.76	55	95.49	94.30	12.1	138,647	0.01%
2023/10/26	27	93.17	98.3	92.84	93.20	-71.3	140,010	-0.05%
2023/10/25	58.2	96.22	57.2	95.88	95.30	1	142,461	0.00%
2023/10/24	58.5	94.33	70.3	94.96	96.20	-11.8	142,120	-0.01%
2023/10/23	40.4	92.87	34.2	92.83	92.50	6.2	141,242	0.00%
2023/10/20	102.1	91.84	57.2	91.11	91.40	44.9	141,005	0.03%	大買/
2023/10/19	54.4	91.35	29.1	91.44	91.70	25.3	140,393	0.02%
2023/10/18	51.1	89.48	53.1	90.07	91.00	-2	139,872	0.00%
2023/10/17	135.4	96.87	87.1	96.66	94.70	48.3	137,104	0.04%	大買/
2023/10/16	13	98.45	17.2	99.24	98.00	-4.2	135,942	0.00%
2023/10/13	41.1	99.54	12.1	99.52	99.10	29	135,724	0.02%
2023/10/12	18.2	100.89	74.1	101.91	102.50	-55.9	134,759	-0.04%
2023/10/11	88.5	103.46	40	103.70	98.20	48.5	134,082	0.04%
2023/10/06	27.3	108.81	18.1	108.83	108.50	9.2	134,437	0.01%
2023/10/05	16	106.56	17	106.71	107.00	-1	136,130	0.00%
2023/10/04	45.2	104.83	13	105.42	106.00	32.2	137,219	0.02%
2023/10/03	39.1	109.98	26.1	109.95	108.00	13	137,686	0.01%
2023/10/02	26.1	108.74	101	108.89	111.00	-74.9	138,259	-0.05%	大賣/
2023/09/28	47.2	103.97	7	103.14	101.50	40.2	137,680	0.03%
2023/09/27	5	101.80	10	102.50	103.00	-5	137,943	0.00%
2023/09/26	6	103.17	9	102.33	101.50	-3	138,726	0.00%
2023/09/25	9	102.33	7	102.64	103.00	2	139,770	0.00%
2023/09/22	16.1	100.83	470	100.53	102.50	-453.9	141,561	-0.32%	大賣/鉅額交易
2023/09/21	418	100.30	374	99.97	100.50	44	142,708	0.03%	大買/大賣/
2023/09/20	30.2	100.20	47	100.39	98.70	-16.8	143,098	-0.01%
2023/09/19	438.2	101.59	24.5	99.34	98.40	413.7	143,234	0.29%	大買/鉅額交易
2023/09/18	31	101.03	5	101.70	101.00	26	143,749	0.02%
2023/09/15	14	105.64	14.6	105.81	104.50	-0.6	145,515	0.00%
2023/09/14	8	105.13	30.2	106.36	106.00	-22.2	145,823	-0.02%
2023/09/13	28	101.71	34	101.71	102.00	-6	145,987	0.00%
2023/09/12	10.4	102.75	26	102.81	102.00	-15.6	147,817	-0.01%
2023/09/11	76.6	104.36	34.1	102.52	102.50	42.5	149,199	0.03%
2023/09/08	22.1	109.77	3	109.83	109.00	19.1	149,315	0.01%
2023/09/07	16	111.13	22	111.80	110.00	-6	150,140	0.00%
2023/09/06	142	113.57	536.3	113.13	113.50	-394.3	151,328	-0.26%	大買/大賣/鉅額交易
2023/09/05	25.2	111.72	4	111.63	112.50	21.2	152,889	0.01%
2023/09/04	382	110.53	19.1	112.10	112.50	362.9	153,207	0.24%	大買/鉅額交易
2023/09/01	44.4	112.38	5.2	112.99	109.00	39.2	153,384	0.03%
2023/08/31	31	111.09	89.1	114.24	117.00	-58.1	151,878	-0.04%
2023/08/30	25.2	112.32	66	112.02	112.00	-40.9	150,388	-0.03%
2023/08/29	23.3	110.94	15	110.37	109.50	8.3	152,731	0.01%
2023/08/28	58.6	109.48	64	109.28	109.50	-5.4	153,126	0.00%
2023/08/25	121.2	112.78	43.3	112.23	111.00	78	155,577	0.05%	大買/
2023/08/24	143.3	127.36	74	127.90	122.50	69.3	153,948	0.04%	大買/
2023/08/23	16	123.97	36.3	125.48	127.50	-20.3	151,950	-0.01%
2023/08/22	29.2	125.23	40	125.14	123.50	-10.8	154,442	-0.01%
2023/08/21	22.6	121.29	65	122.06	121.00	-42.4	155,205	-0.03%
2023/08/18	91.1	121.54	33	124.12	120.50	58.1	154,552	0.04%
2023/08/17	56.1	127.82	44.2	127.66	129.00	11.9	151,273	0.01%
2023/08/16	36.4	118.70	66.3	122.46	128.00	-29.9	147,325	-0.02%
2023/08/15	36	118.33	45.2	118.56	116.50	-9.2	145,781	-0.01%
2023/08/14	48	110.37	39	111.54	111.50	9	144,619	0.01%
2023/08/11	47	117.32	25	116.70	115.00	22	141,921	0.02%
2023/08/10	50.7	113.99	36	113.83	113.50	14.7	140,567	0.01%
2023/08/09	69.2	122.29	43	122.43	120.00	26.2	137,269	0.02%
2023/08/08	61.3	129.79	48.3	129.97	129.00	13	136,528	0.01%
2023/08/07	12	122.75	52.8	123.35	125.00	-40.8	131,929	-0.03%
2023/08/04	50.5	114.63	26.6	115.44	114.00	23.9	130,249	0.02%
2023/08/02	48.9	129.66	35.3	130.90	121.50	13.6	125,410	0.01%
2023/08/01	42.4	133.58	26.7	132.46	135.00	15.8	123,181	0.01%
2023/07/31	48.4	151.83	25.1	146.86	141.50	23.3	119,189	0.02%
2023/07/28	18.1	154.31	42.3	152.13	157.00	-24.2	117,057	-0.02%
2023/07/27	10.2	155.20	5.2	154.84	154.00	5	114,413	0.00%
2023/07/26	18.3	152.39	12.4	155.87	156.50	5.9	115,335	0.01%
2023/07/25	37.6	158.10	8.8	159.30	152.00	28.8	115,259	0.02%
2023/07/24	10.1	153.99	12.4	153.14	158.00	-2.4	115,382	0.00%
2023/07/21	10.4	141.36	22.4	144.57	147.50	-12.1	115,512	-0.01%
2023/07/20	3.1	132.06	17.3	133.07	134.50	-14.2	115,954	-0.01%
2023/07/19	8.3	129.65	37.7	132.37	128.00	-29.4	116,322	-0.03%
2023/07/18	14.4	136.70	7.7	139.05	133.00	6.6	116,878	0.01%
2023/07/17	14.6	141.66	4	140.88	139.50	10.6	117,000	0.01%
2023/07/14	9.8	133.62	17	139.47	142.00	-7.2	118,026	-0.01%
2023/07/13	50.7	132.90	40.1	133.27	132.00	10.6	117,676	0.01%
2023/07/12	146.5	123.30	40.3	123.17	124.00	106.2	114,566	0.09%	大買/鉅額交易
2023/07/11	8.5	111.34	415.9	111.15	113.00	-407.5	112,635	-0.36%	大賣/鉅額交易
2023/07/10	28.5	105.45	13.7	104.97	103.00	14.8	111,414	0.01%
2023/07/07	27.1	106.23	50.3	106.26	106.00	-23.2	110,867	-0.02%
2023/07/06	21.1	106.12	12.2	106.77	105.50	8.9	109,008	0.01%
2023/07/05	22.5	101.85	15.9	101.94	102.50	6.5	107,848	0.01%
2023/07/04	9	103.28	35	103.04	105.00	-26	106,113	-0.02%
2023/07/03	28.1	95.80	115.1	97.23	95.70	-87	105,150	-0.08%	大賣/
2023/06/30	16.2	88.63	12.4	89.17	90.80	3.8	104,322	0.00%
2023/06/29	15	82.22	65	82.17	83.60	-50	103,396	-0.05%
2023/06/28	148	81.01	149	79.20	78.70	-1	101,949	0.00%	大買/大賣/
2023/06/27	19.4	79.97	25	79.92	79.60	-5.6	100,933	-0.01%
2023/06/26	89.2	81.62	42	81.63	82.80	47.2	100,256	0.05%
2023/06/21	38.7	81.71	54.8	82.47	84.10	-16.1	99,270	-0.02%
2023/06/20	15.2	77.58	13	77.97	77.70	2.2	97,590	0.00%
2023/06/19	17	79.69	23	79.42	78.40	-6	96,478	-0.01%
2023/06/16	35	80.38	32.2	81.04	80.20	2.8	95,723	0.00%
2023/06/15	176	79.44	90	78.72	80.20	86.1	93,255	0.09%	大買/
2023/06/14	102.1	75.43	140.2	75.10	76.70	-38.1	90,825	-0.04%	大買/大賣/
2023/06/13	150	71.73	160.1	72.04	71.80	-10.1	87,985	-0.01%	大買/大賣/
2023/06/12	136.2	72.33	74.1	72.06	70.70	62.1	86,804	0.07%	大買/
2023/06/09	93.1	71.49	666.1	71.27	73.00	-573	84,944	-0.67%	大賣/鉅額交易
2023/06/08	35	68.75	33.1	69.56	68.00	1.9	82,605	0.00%
2023/06/07	532	70.14	294.4	69.04	68.60	237.6	81,273	0.29%	大買/大賣/鉅額交易
2023/06/06	458.1	70.51	132.1	70.99	70.60	326	79,813	0.41%	大買/大賣/鉅額交易
2023/06/05	18.1	71.35	610.1	71.23	71.00	-592	79,062	-0.75%	大賣/鉅額交易
2023/06/02	76.1	73.48	64.2	73.48	71.10	11.9	77,459	0.02%
2023/06/01	56.2	66.33	64	67.65	69.40	-7.8	73,617	-0.01%
2023/05/31	21.1	66.68	16	66.30	66.70	5.1	71,367	0.01%
2023/05/30	22	67.76	21	67.14	66.30	1	66,044	0.00%
2023/05/29	746.1	68.42	142	68.16	68.00	604.1	63,640	0.95%	大買/大賣/鉅額交易
2023/05/26	675.1	63.81	663.1	65.89	65.00	12.1	60,859	0.02%	大買/大賣/
2023/05/25	32.7	61.24	110.3	60.89	61.70	-77.6	56,693	-0.14%	大賣/
2023/05/24	29.1	55.48	26.1	55.71	56.10	3	53,445	0.01%
2023/05/23	53.1	53.85	31	53.88	53.60	22.1	51,926	0.04%
2023/05/22	52	52.84	41.8	52.71	52.70	10.2	50,829	0.02%
2023/05/19	42	51.82	47	52.19	53.20	-5	49,902	-0.01%
2023/05/18	19.1	50.92	19	51.01	50.60	0.1	48,118	0.00%
2023/05/17	1.2	49.60	7	49.38	49.45	-5.8	46,770	-0.01%
2023/05/16	5	48.95	4	48.99	48.45	1	45,829	0.00%
2023/05/15	24.1	49.06	15	48.52	48.50	9.1	44,747	0.02%
2023/05/12	36.1	47.02	56	46.92	50.10	-19.9	43,504	-0.05%
2023/05/11	22	47.87	26	48.06	47.50	-4.1	40,848	-0.01%
2023/05/10	17.3	48.01	13.2	47.97	48.10	4.1	40,176	0.01%
2023/05/09	6.3	49.57	30	49.06	50.00	-23.7	39,277	-0.06%
2023/05/08	10	50.17	8	50.61	49.90	2	38,509	0.01%
2023/05/05	0.3	49.39	1	49.35	49.15	-0.8	37,793	0.00%
2023/05/04	9	49.23	48	48.26	49.55	-39	37,416	-0.10%
2023/05/03	10	48.90	6.2	49.01	48.95	3.9	36,729	0.01%
2023/05/02	14	49.29	50.1	49.03	50.10	-36.1	36,394	-0.10%
2023/04/28	8.6	46.18	21	46.07	46.50	-12.4	35,295	-0.04%
2023/04/27	9.5	45.37	16	45.97	46.00	-6.5	34,667	-0.02%
2023/04/26	3	44.38	23	44.46	45.00	-20	33,828	-0.06%
2023/04/25	23	44.35	40	43.76	43.70	-17	32,985	-0.05%
2023/04/24	17	45.55	27	45.51	46.20	-10	31,630	-0.03%
2023/04/21	47.4	44.57	73.1	44.53	44.50	-25.7	30,785	-0.08%
2023/04/20	13	45.58	7	45.71	45.80	6	29,599	0.02%
2023/04/19	41	45.74	52	45.92	45.65	-11	28,817	-0.04%
2023/04/18	18	43.71	54	43.53	43.45	-36	27,272	-0.13%
2023/04/17	20	44.36	16	44.54	44.20	4	26,654	0.02%
2023/04/14	15	44.13	15.1	44.05	43.95	-0.1	26,180	0.00%
2023/04/13	15.1	44.49	8.1	44.38	44.45	7	25,236	0.03%
2023/04/12	26	43.99	11	44.98	45.15	15	24,386	0.06%
2023/04/11	10	43.53	5	43.49	43.45	5	23,306	0.02%
2023/04/10	24	42.30	13	42.13	43.40	11	22,753	0.05%
2023/04/07	24	41.17	40	40.50	40.60	-16	21,414	-0.07%
2023/04/06	21.2	41.24	18	41.02	41.40	3.2	20,966	0.02%
2023/03/31	26	41.45	4	41.61	41.85	22	20,410	0.11%
2023/03/30	41	40.52	40	41.12	41.60	1	19,804	0.01%
2023/03/29	6	38.94	23	39.22	39.55	-17	18,541	-0.09%
2023/03/28	1.1	39.39	5	39.50	39.40	-3.9	18,323	-0.02%
2023/03/27	45.2	41.01	12	40.92	41.20	33.2	18,137	0.18%
2023/03/24	17.1	39.28	38.3	39.67	40.00	-21.2	17,776	-0.12%
2023/03/23	9	39.27	17	39.39	39.65	-8	16,814	-0.05%
2023/03/22	7	37.86	6.3	38.08	38.20	0.7	15,790	0.00%
2023/03/21	2	36.70	11	37.21	37.55	-9	15,307	-0.06%
2023/03/20	1	35.75	6.8	35.69	35.90	-5.8	14,354	-0.04%
2023/03/17	9	34.94	40	34.97	34.95	-31	14,196	-0.22%
2023/03/16	22	34.54	5	34.47	34.55	17	13,982	0.12%
2023/03/15	7	34.46	0.6	34.50	34.50	6.4	13,837	0.05%
2023/03/14	9	33.76	11	33.58	33.55	-2	13,442	-0.01%
2023/03/13	0.1	33.65	20	32.98	33.65	-19.9	13,450	-0.15%
2023/03/10	1.1	33.65	2	33.45	33.60	-1	13,325	-0.01%
2023/03/09	1	33.90	1	33.90	33.95	0	13,293	0.00%
2023/03/08	10	33.73	13	33.67	33.80	-3	13,102	-0.02%
2023/03/07	6	33.10	0	0.00	33.15	6	12,831	0.05%
2023/03/06	5	32.88	1	32.80	32.85	4	12,700	0.03%
2023/03/03	0	32.65	2	32.58	32.65	-2	12,665	-0.02%
2023/03/02	5.3	32.49	0	0.00	32.35	5.3	12,673	0.04%
2023/03/01	6	32.33	0	0.00	32.55	6	12,625	0.05%
2023/02/24	10	32.83	5	33.15	33.15	5	12,354	0.04%
2023/02/23	11	32.20	3	32.15	32.20	8	11,845	0.07%
2023/02/22	0	31.70	30	31.60	31.75	-30	11,623	-0.26%
2023/02/21	3	31.70	0	0.00	31.75	3	11,700	0.03%
2023/02/20	0.3	31.70	0	0.00	31.70	0.3	11,823	0.00%
2023/02/17	0	31.50	0	0.00	31.65	0	11,955	0.00%
2023/02/16	0	0.00	5	31.60	31.50	-5	12,054	-0.04%
2023/02/15	0	31.70	0	0.00	31.80	0	12,205	0.00%
2023/02/14	5	31.85	19	31.75	31.75	-14	12,160	-0.11%
2023/02/13	0.1	31.60	7	31.68	31.70	-6.9	12,208	-0.06%
2023/02/08	0	0.00	7	31.90	31.90	-7	12,584	-0.06%
2023/02/07	1	31.95	10	31.85	31.95	-9	12,556	-0.07%
2023/02/06	0.1	31.75	0	0.00	31.95	0.1	12,536	0.00%
2023/02/03	0	0.00	3	31.75	31.95	-3	12,466	-0.02%
2023/02/02	21	31.72	11	31.61	31.80	10	12,352	0.08%
2023/02/01	1	31.50	2	31.40	31.40	-1	12,154	-0.01%
2023/01/31	0	0.00	13	31.25	31.50	-13	12,085	-0.11%
2023/01/30	1	31.20	3.6	30.99	31.20	-2.6	11,639	-0.02%
2023/01/17	0	0.00	2	30.18	30.20	-2	11,224	-0.02%
2023/01/13	0	0.00	30	30.17	30.20	-30	11,160	-0.27%
2023/01/12	3	30.17	0	0.00	30.10	3	11,461	0.03%
2023/01/11	1	30.30	0	0.00	30.30	1	11,486	0.01%
2023/01/10	1.1	30.24	11	30.15	30.15	-9.9	11,454	-0.09%
2023/01/09	0	0.00	11.1	29.95	30.00	-11.1	11,397	-0.10%
2023/01/06	0	0.00	1	29.50	29.30	-1	11,294	-0.01%
2023/01/05	3	29.40	8	29.44	29.50	-5	11,305	-0.04%
2023/01/03	2	29.20	2	29.05	29.20	0	11,411	0.00%
2022/12/30	3	29.43	0	0.00	29.40	3	11,354	0.03%
2022/12/29	4	29.25	1	29.45	29.45	3	11,320	0.03%
2022/12/28	3	29.37	8	29.35	29.30	-5	11,333	-0.04%
2022/12/27	7	29.67	5.8	29.69	29.70	1.2	11,395	0.01%
2022/12/26	2	29.70	10	29.70	29.65	-8	11,466	-0.07%
2022/12/23	3	29.83	0	0.00	29.90	3	11,554	0.03%
2022/12/22	6	30.18	12	30.18	30.15	-6	11,599	-0.05%
2022/12/21	5	30.23	0.1	30.10	30.05	4.9	11,359	0.04%
2022/12/20	21	30.37	1	30.10	30.10	20	11,021	0.18%
2022/12/19	14	30.15	5	30.06	30.50	9	10,535	0.09%
2022/12/16	2	29.23	8	29.90	30.00	-6	9,847	-0.06%
2022/12/15	0	0.00	1	29.20	29.30	-1	9,325	-0.01%
2022/12/14	5	28.94	1	28.75	29.15	4	9,391	0.04%
2022/12/13	5	28.95	10	28.95	28.90	-5	9,446	-0.05%
2022/12/12	2	28.23	1	28.30	28.50	1	9,340	0.01%
2022/12/09	0	0.00	6	28.15	28.40	-6	9,552	-0.06%
2022/12/08	0	0.00	4	27.70	27.80	-4	9,404	-0.04%
2022/12/05	4	27.33	0	0.00	27.35	4	9,314	0.04%
2022/12/01	4	27.75	3	27.55	27.50	1	9,279	0.01%
2022/11/29	0	0.00	2	27.65	27.65	-2	9,274	-0.02%
2022/11/25	0	0.00	3	27.28	27.25	-3	9,273	-0.03%
2022/11/21	3	27.23	0	0.00	27.35	3	9,523	0.03%
2022/11/16	0	0.00	2	27.70	27.70	-2	9,458	-0.02%
2022/11/15	0	0.00	2	27.65	27.55	-2	9,377	-0.02%
2022/11/14	4	27.48	0	0.00	27.50	4	9,287	0.04%
2022/11/11	0	0.00	4	27.46	27.50	-4	9,163	-0.04%
2022/11/09	0	0.00	1	27.30	27.35	-1	9,062	-0.01%
2022/11/08	0	0.00	1	27.25	27.25	-1	9,048	-0.01%
2022/11/07	3	26.78	5	26.71	26.80	-2	8,928	-0.02%
2022/11/04	3	25.33	0	0.00	25.35	3	8,804	0.03%
2022/11/02	1	25.90	1	26.20	25.95	0	8,781	0.00%
2022/10/28	1	25.75	2	25.80	25.80	-1	9,060	-0.01%
2022/10/26	1	26.00	0	0.00	25.85	1	9,207	0.01%
2022/10/25	2	26.10	0	0.00	25.95	2	9,235	0.02%
2022/10/24	3	26.15	2	26.33	26.15	1	9,249	0.01%
2022/10/21	2	26.10	0	0.00	26.10	2	9,298	0.02%
2022/10/20	1	25.75	4	26.05	26.35	-3	9,352	-0.03%
2022/10/18	3	26.47	0	0.00	26.20	3	8,926	0.03%
2022/10/17	10	26.50	1	26.35	26.60	9	8,831	0.10%
2022/10/14	2	26.63	0	0.00	26.55	2	8,746	0.02%
2022/10/13	0	0.00	1.5	26.45	26.50	-1.5	8,757	-0.02%
2022/10/12	0	0.00	1	26.55	26.50	-1	8,748	-0.01%
2022/10/11	1	26.30	1	26.65	26.30	0	8,716	0.00%
2022/10/04	1	26.85	0	0.00	27.10	1	8,827	0.01%
2022/09/30	2	26.70	1	27.20	26.55	1	8,859	0.01%
2022/09/29	1	27.10	1	27.40	27.35	0	8,855	0.00%
2022/09/27	0	0.00	1	26.95	26.85	-1	9,365	-0.01%
2022/09/21	5	27.50	1	27.50	27.40	4	9,831	0.04%
2022/09/16	1	27.00	0	0.00	27.35	1	9,314	0.01%
2022/09/15	1	27.40	3	27.60	27.35	-2	9,093	-0.02%
2022/09/02	0.5	27.50	3	27.52	27.30	-2.5	9,268	-0.03%
2022/08/31	0	0.00	1	27.70	27.70	-1	9,214	-0.01%
2022/08/29	2	27.43	0	0.00	27.35	2	9,085	0.02%
2022/08/19	1	28.15	4	28.30	28.50	-3	9,069	-0.03%
2022/08/18	0.1	28.20	0	0.00	28.35	0.1	9,070	0.00%
2022/08/17	1	28.20	0	0.00	28.35	1	9,096	0.01%
2022/08/15	1.1	27.85	1	27.85	27.90	0.1	9,039	0.00%
2022/08/12	0	0.00	1	28.50	28.65	-1	8,959	-0.01%
2022/08/11	0	0.00	1	28.15	28.40	-1	8,965	-0.01%
2022/08/10	1	28.05	0	0.00	28.15	1	8,842	0.01%
2022/08/08	0	0.00	1	27.35	27.65	-1	8,686	-0.01%
2022/08/05	0	0.00	1	27.00	27.35	-1	8,636	-0.01%
2022/08/04	1	26.65	0	0.00	26.70	1	8,585	0.01%
2022/08/03	0	0.00	1	26.70	26.85	-1	8,611	-0.01%
2022/08/02	0.1	26.10	0	0.00	26.40	0.1	8,779	0.00%
2022/08/01	1	26.30	5	26.40	26.30	-4	9,017	-0.04%
2022/07/29	1	26.45	1	26.20	26.50	0	9,047	0.00%
2022/07/28	2	26.10	4	26.09	26.35	-2	9,031	-0.02%
2022/07/25	0.1	25.20	0	0.00	25.20	0.1	9,026	0.00%
2022/07/22	0	25.15	0	0.00	25.10	0	9,154	0.00%
2022/07/21	0	24.95	0	0.00	25.10	0	9,340	0.00%
2022/07/20	2	25.05	3	25.03	24.90	-1	9,412	-0.01%
2022/07/14	0	0.00	1	24.35	24.30	-1	9,570	-0.01%
2022/07/13	3	24.17	0	0.00	23.95	3	9,570	0.03%
2022/07/12	2	24.08	0	0.00	23.95	2	9,525	0.02%
2022/07/11	1	24.55	0	0.00	24.45	1	9,411	0.01%
2022/07/08	3	24.15	0	0.00	24.05	3	9,294	0.03%
2022/07/07	1.1	23.52	1	23.60	23.60	0.1	9,233	0.00%
2022/07/06	1	23.70	0	0.00	23.40	1	9,172	0.01%
2022/07/05	5	26.28	0	0.00	26.25	5	8,734	0.06%
2022/07/04	3	26.47	0	0.00	26.30	3	8,555	0.04%
2022/06/30	3	26.93	0	0.00	26.70	3	8,398	0.04%
2022/06/29	1	27.75	2	27.60	27.65	-1	8,141	-0.01%
2022/06/24	0	0.00	4	28.30	28.70	-4	8,126	-0.05%
2022/06/23	1	28.50	1	28.45	28.15	0	8,119	0.00%
2022/06/17	0	0.00	5	28.65	28.95	-5	8,162	-0.06%
2022/06/16	2	28.95	0	0.00	28.85	2	8,147	0.02%
2022/06/13	1	28.25	1	28.45	28.45	0	8,367	0.00%
2022/06/09	0	0.00	1	28.85	28.75	-1	8,437	-0.01%
2022/06/08	0	0.00	1	28.65	28.65	-1	8,456	-0.01%
2022/06/07	1	28.60	1	28.55	28.55	0	8,551	0.00%
2022/06/02	0	0.00	1	28.75	28.80	-1	8,880	-0.01%
2022/06/01	1	28.70	0	0.00	28.60	1	9,181	0.01%
2022/05/31	2	28.50	2	28.38	28.40	0	9,331	0.00%
2022/05/30	2	28.18	5	28.20	28.20	-3	9,486	-0.03%
2022/05/26	2	27.48	0	0.00	27.35	2	10,328	0.02%
2022/05/24	0	27.55	0	0.00	27.30	0	15,680	0.00%
2022/05/20	1	27.75	0	0.00	27.80	1	16,292	0.01%
2022/05/19	2	27.73	0	0.00	28.05	2	16,453	0.01%
2022/05/18	0	0.00	4	27.90	27.85	-4	16,634	-0.02%
2022/05/17	2	27.90	1	27.85	27.85	1	16,654	0.01%
2022/05/16	1	27.60	5	27.65	27.60	-4	16,825	-0.02%
2022/05/13	4	27.10	0	0.00	27.15	4	17,090	0.02%
2022/05/12	1	27.20	0	0.00	27.00	1	17,210	0.01%
2022/05/11	2.1	27.40	0	0.00	27.30	2.1	17,331	0.01%
2022/05/10	14	27.26	0	0.00	27.40	14	17,953	0.08%
2022/05/09	1.1	27.72	0	0.00	27.70	1.1	18,037	0.01%
2022/05/05	0	0.00	1	29.00	29.15	-1	18,217	-0.01%
2022/05/04	1	28.70	0	0.00	28.80	1	18,422	0.01%
2022/05/03	0	0.00	0.1	28.65	28.65	-0.1	18,862	0.00%
2022/04/27	0	0.00	2	28.55	28.25	-2	20,025	-0.01%
2022/04/25	1	28.55	0	0.00	28.60	1	20,981	0.00%
2022/04/21	3	29.42	0.1	29.40	29.30	2.9	20,976	0.01%
2022/04/19	0	0.00	2	29.50	29.25	-2	21,442	-0.01%
2022/04/13	1	29.35	0	0.00	29.40	1	21,823	0.00%
2022/04/12	2	29.10	0	0.00	29.00	2	21,825	0.01%
2022/04/08	0	0.00	1	29.15	29.15	-1	21,735	0.00%
2022/04/07	0.5	29.50	1	29.60	29.25	-0.5	21,684	0.00%
2022/03/31	1	30.00	5	30.00	29.75	-4	21,547	-0.02%
2022/03/30	2	29.93	1	30.00	29.85	1	21,445	0.00%
2022/03/29	1	29.90	0	0.00	29.80	1	21,425	0.00%
2022/03/25	2	29.75	3	29.90	29.85	-1	21,537	0.00%
2022/03/24	2	29.65	1	29.65	29.70	1	21,579	0.00%
2022/03/23	3	29.90	0	0.00	29.80	3	21,573	0.01%
2022/03/22	1	30.15	0	0.00	30.00	1	21,462	0.00%
2022/03/21	2	30.05	0	0.00	30.05	2	21,350	0.01%
2022/03/17	2	29.55	0	0.00	29.60	2	21,161	0.01%
2022/03/15	1	29.45	4	29.35	29.35	-3	20,977	-0.01%
2022/03/14	0	0.00	1	29.70	29.65	-1	20,942	0.00%
2022/03/11	0	0.00	1.8	29.51	29.50	-1.8	20,957	-0.01%
2022/03/10	0	0.00	4	29.41	29.45	-4	20,969	-0.02%
2022/03/09	4	28.84	0	0.00	28.80	4	20,932	0.02%
2022/03/08	0	0.00	3	28.95	28.95	-3	20,708	-0.01%
2022/03/07	7	28.99	11	29.00	28.90	-4	20,692	-0.02%
2022/03/03	2	29.48	1	29.45	29.50	1	20,771	0.00%
2022/03/02	4	29.29	3	29.25	29.35	1	20,565	0.00%
2022/03/01	8	29.24	21	29.74	29.35	-13	20,298	-0.06%
2022/02/25	3	29.35	3	29.20	29.40	0	19,738	0.00%
2022/02/24	8.5	29.27	6	29.25	29.25	2.5	15,179	0.02%
2022/02/23	3	30.00	5	30.05	30.00	-2	14,379	-0.01%
2022/02/22	1	30.30	16	30.10	30.25	-15	14,076	-0.11%
2022/02/21	1	30.10	15	30.15	30.30	-14	13,822	-0.10%
2022/02/18	5	30.30	0	0.00	30.30	5	13,645	0.04%
2022/02/17	1	30.40	5	30.46	30.60	-4	13,443	-0.03%
2022/02/16	2	30.55	12	30.37	30.40	-10	13,387	-0.07%
2022/02/15	3	30.33	0	0.00	30.65	3	13,191	0.02%
2022/02/14	22	30.52	1	30.75	30.30	21	12,885	0.16%
2022/02/11	20	30.94	7	30.84	31.00	13	12,731	0.10%
2022/02/10	27	30.65	4.1	30.74	30.80	22.9	12,609	0.18%
2022/02/09	25	31.81	13	31.74	32.00	12	12,229	0.10%
2022/02/08	1.7	31.91	7	31.74	32.00	-5.3	12,001	-0.04%
2022/02/07	9	31.48	18	31.23	31.60	-9	11,987	-0.08%
2022/01/26	11	31.44	1	31.55	31.35	10	11,803	0.08%
2022/01/25	2	31.20	8	31.43	31.60	-6	11,590	-0.05%
2022/01/24	7	30.96	1	31.25	31.45	6	11,204	0.05%
2022/01/21	8	31.13	18	30.93	31.25	-10	10,801	-0.09%
2022/01/20	14	31.04	14.2	31.22	31.50	-0.2	10,475	0.00%
2022/01/19	62	30.41	81	31.17	30.95	-19	9,896	-0.19%
2022/01/18	11	30.06	1	30.05	30.00	10	8,844	0.11%
2022/01/17	1	30.00	0	0.00	30.15	1	8,720	0.01%
2022/01/14	1	29.90	0	0.00	29.85	1	8,630	0.01%
2022/01/13	2	29.78	1.1	29.77	30.00	0.9	8,751	0.01%
2022/01/12	21	29.75	0	0.00	29.75	21	8,633	0.24%
2022/01/10	0.1	29.20	0	0.00	29.10	0.1	8,222	0.00%
2022/01/07	1	29.10	1	29.05	29.05	0	8,195	0.00%
2021/12/29	0	0.00	21	29.20	29.25	-21	8,830	-0.24%
2021/12/28	0	0.00	5	29.16	29.20	-5	8,874	-0.06%
2021/12/27	0	0.00	2.5	29.17	29.20	-2.5	8,883	-0.03%
2021/12/24	11	29.15	8	29.14	29.10	3	8,970	0.03%
2021/12/23	5	29.00	0	0.00	28.95	5	8,972	0.06%
2021/12/22	10	28.98	2	29.03	28.95	8	9,038	0.09%
2021/12/21	1	29.00	3	29.10	28.95	-2	8,999	-0.02%
2021/12/17	10	28.85	0	0.00	28.85	10	8,894	0.11%
2021/12/16	0	0.00	3	28.85	29.05	-3	8,842	-0.03%
2021/12/13	2	28.98	2	29.00	29.00	0	9,093	0.00%
2021/12/09	0	0.00	0.1	29.15	29.15	-0.1	9,208	0.00%
2021/12/08	2	29.30	0	0.00	29.20	2	9,224	0.02%
2021/12/07	2	29.10	2	29.25	29.35	0	9,211	0.00%
2021/12/06	1	29.10	0	0.00	29.30	1	9,161	0.01%
2021/12/03	1	29.15	0	0.00	29.15	1	9,194	0.01%
2021/12/02	0	0.00	1	29.10	29.15	-1	9,150	-0.01%
2021/11/30	4.3	29.79	3	29.80	28.60	1.3	9,029	0.01%
2021/11/29	1	29.05	20	29.25	29.30	-19	8,533	-0.22%
2021/11/26	0	0.00	6	29.55	29.15	-6	8,478	-0.07%
2021/11/25	0	0.00	8	29.55	29.65	-8	8,556	-0.09%
2021/11/24	0	0.00	2	29.35	29.35	-2	8,523	-0.02%
2021/11/22	10	29.25	2	29.30	29.40	8	8,569	0.09%
2021/11/19	2	29.05	3	29.12	29.20	-1	8,606	-0.01%
2021/11/18	0	0.00	5	28.72	28.80	-5	8,619	-0.06%
2021/11/17	2	28.80	2	28.80	28.80	0	8,680	0.00%
2021/11/11	0	0.00	1	28.65	28.65	-1	8,921	-0.01%
2021/11/10	1	28.60	0	0.00	28.95	1	9,163	0.01%
2021/11/09	0	0.00	0.6	28.85	28.85	-0.6	9,297	-0.01%
2021/11/08	7	28.44	0	0.00	28.45	7	9,288	0.08%
2021/11/05	1	29.80	0.3	29.60	29.55	0.7	9,167	0.01%
2021/11/04	0	0.00	19	29.76	29.80	-19	9,214	-0.21%
2021/11/03	1	29.25	0	0.00	29.30	1	9,028	0.01%
2021/11/02	0	0.00	5.1	29.15	29.20	-5.1	9,382	-0.05%
2021/11/01	0	0.00	2	29.15	29.10	-2	9,537	-0.02%
2021/10/29	2	29.20	0	0.00	29.20	2	9,619	0.02%
2021/10/28	1	29.35	2	29.35	29.35	-1	9,800	-0.01%
2021/10/25	0	0.00	15	29.17	29.20	-15	10,286	-0.15%
2021/10/22	0	0.00	1	29.20	29.25	-1	10,483	-0.01%
2021/10/21	1.5	29.13	2	29.10	29.10	-0.5	10,481	0.00%
2021/10/20	0	0.00	1	28.90	28.90	-1	10,426	-0.01%
2021/10/19	0	0.00	5	28.43	28.50	-5	10,454	-0.05%
2021/10/15	0	0.00	11	28.60	28.70	-11	12,208	-0.09%
2021/10/14	0	0.00	1	28.75	28.40	-1	12,692	-0.01%
2021/10/13	21	28.64	0	0.00	28.70	21	12,980	0.16%
2021/10/12	0	0.00	3.4	28.63	28.70	-3.4	13,135	-0.03%
2021/10/08	3.5	28.49	1	28.55	28.40	2.5	13,243	0.02%
2021/10/07	1	28.20	13	28.37	28.35	-12	13,279	-0.09%
2021/10/05	0	0.00	1	27.25	27.40	-1	13,192	-0.01%
2021/10/04	0	0.00	2	27.28	27.15	-2	13,283	-0.02%
2021/10/01	10	27.28	1	27.35	27.45	9	13,427	0.07%
2021/09/30	0	0.00	5	27.30	27.50	-5	13,451	-0.04%
2021/09/29	3	27.27	0	0.00	27.25	3	13,541	0.02%
2021/09/28	0	0.00	5	27.55	27.70	-5	13,644	-0.04%
2021/09/24	0	0.00	10	27.70	27.70	-10	14,038	-0.07%
2021/09/23	0	0.00	0.1	27.75	27.75	-0.1	14,059	0.00%
2021/09/17	3	27.67	0	0.00	27.70	3	14,159	0.02%
2021/09/16	10	27.50	1	27.95	27.70	9	14,152	0.06%
2021/09/15	14	27.83	5	27.70	27.75	9	14,166	0.06%
2021/09/14	2	27.30	1	27.30	27.20	1	14,033	0.01%
2021/09/13	1	27.05	0	0.00	27.05	1	14,016	0.01%
2021/09/10	0	0.00	0.1	27.20	27.15	-0.1	14,056	0.00%
2021/09/06	10	27.70	0	0.00	27.55	10	14,502	0.07%
2021/09/03	0	0.00	1	27.55	27.55	-1	14,530	-0.01%
2021/09/02	0	0.00	5	27.55	27.50	-5	14,725	-0.03%
2021/09/01	3	27.55	0	0.00	27.55	3	14,856	0.02%
2021/08/31	21.1	27.40	0	0.00	27.40	21.1	14,874	0.14%
2021/08/30	1	27.45	0	0.00	27.65	1	14,854	0.01%
2021/08/27	2	27.45	0	0.00	27.50	2	14,902	0.01%
2021/08/25	0	0.00	2	27.75	27.75	-2	15,092	-0.01%
2021/08/24	1	27.40	0	0.00	27.60	1	15,225	0.01%
2021/08/23	10	27.00	0	0.00	26.95	10	15,310	0.07%
2021/08/20	2	26.90	0	0.00	26.90	2	15,435	0.01%
2021/08/19	2	26.63	0	0.00	26.70	2	16,216	0.01%
2021/08/18	2	26.75	1	26.95	27.00	1	16,212	0.01%
2021/08/13	2	27.08	0	0.00	27.15	2	16,292	0.01%
2021/08/12	2	27.30	0	0.00	27.35	2	16,283	0.01%
2021/08/11	13	27.22	0	0.00	27.20	13	16,355	0.08%
2021/08/10	3	27.17	0	0.00	27.20	3	16,448	0.02%
2021/08/06	4	27.44	0	0.00	27.70	4	16,679	0.02%
2021/08/05	4	27.13	0	0.00	27.10	4	16,561	0.02%
2021/08/04	0	0.00	2	27.30	27.30	-2	16,863	-0.01%
2021/08/03	5	27.16	1	27.25	27.40	4	17,018	0.02%
2021/08/02	11	27.59	1	27.55	27.60	10	17,057	0.06%
2021/07/30	1	27.95	0	0.00	27.75	1	16,996	0.01%
2021/07/29	21	28.05	0	0.00	28.00	21	16,936	0.12%
2021/07/28	2	27.80	3	28.00	28.05	-1	17,088	-0.01%
2021/07/27	3	28.17	0	0.00	28.15	3	17,297	0.02%
2021/07/26	2	28.15	1	28.10	28.10	1	17,603	0.01%
2021/07/23	3	28.23	0.8	28.30	28.10	2.2	17,588	0.01%
2021/07/22	8.1	28.23	0	0.00	28.20	8.1	17,556	0.05%
2021/07/21	37.9	28.31	0	0.00	28.05	37.9	17,414	0.22%
2021/07/20	8	31.27	3	31.25	31.20	5	16,072	0.03%
2021/07/19	7	31.64	0	0.00	31.65	7	15,731	0.04%
2021/07/16	5	31.76	0	0.00	31.75	5	15,823	0.03%
2021/07/15	0	0.00	1	32.00	31.95	-1	15,840	-0.01%
2021/07/14	14	32.40	0	0.00	32.10	14	15,771	0.09%
2021/07/13	1	32.60	1	32.45	32.20	0	15,830	0.00%
2021/07/12	14	32.80	0	0.00	32.65	14	15,761	0.09%
2021/07/09	45	32.67	0	0.00	32.70	45	15,802	0.28%
2021/07/08	18	32.91	17	32.87	32.80	1	16,007	0.01%
2021/07/07	2	32.73	5	32.71	32.75	-3	16,035	-0.02%
2021/07/06	0	0.00	5	32.70	32.70	-5	16,221	-0.03%
2021/07/05	11	32.60	6	32.55	32.55	5	16,263	0.03%
2021/07/02	0	0.00	3	32.28	32.35	-3	16,203	-0.02%
2021/07/01	5	31.20	7	31.17	31.05	-2	16,089	-0.01%
2021/06/30	0	0.00	48	31.00	31.00	-48	16,096	-0.30%
2021/06/29	1	30.75	0	0.00	30.75	1	16,144	0.01%
2021/06/28	1	30.80	0	0.00	30.80	1	16,267	0.01%
2021/06/25	9	30.88	5	30.92	30.80	4	16,274	0.02%
2021/06/24	1	30.45	3	30.50	30.40	-2	16,354	-0.01%
2021/06/23	1	30.60	0	0.00	30.40	1	16,487	0.01%
2021/06/22	1	30.40	0	0.00	30.40	1	16,918	0.01%
2021/06/17	3.3	30.71	0	0.00	30.60	3.3	18,405	0.02%
2021/06/16	10	30.85	4	30.80	30.60	6	19,062	0.03%
2021/06/15	5.3	30.22	0	0.00	30.15	5.3	19,614	0.03%
2021/06/11	0	0.00	1	30.35	30.15	-1	19,612	-0.01%
2021/06/10	2	30.25	0	0.00	30.25	2	19,681	0.01%
2021/06/09	1.1	30.21	0	0.00	30.20	1.1	19,730	0.01%
2021/06/07	3	30.55	10	30.70	30.55	-7	19,818	-0.04%
2021/06/04	0.1	30.95	0	0.00	30.95	0.1	19,841	0.00%
2021/06/03	9	31.38	14	31.39	31.25	-5	19,870	-0.03%
2021/06/02	6	31.34	0	0.00	31.35	6	19,923	0.03%
2021/06/01	8.3	31.14	2	31.40	31.40	6.3	19,887	0.03%
2021/05/31	1	30.35	0	0.00	30.75	1	19,846	0.01%
2021/05/28	1	30.50	2	30.53	30.55	-1	19,835	-0.01%
2021/05/26	1	30.00	1	29.90	29.70	0	19,518	0.00%
2021/05/25	2.5	29.66	1	29.70	29.55	1.5	19,581	0.01%
2021/05/24	4	29.01	0	0.00	29.30	4	19,634	0.02%
2021/05/20	0	0.00	1	29.35	29.20	-1	19,584	-0.01%
2021/05/18	1	28.60	11	28.54	28.70	-10	19,648	-0.05%
2021/05/17	3	28.43	1.3	27.95	27.90	1.7	19,605	0.01%
2021/05/13	1	29.85	0	0.00	29.70	1	19,318	0.01%
2021/05/12	12	29.94	16	29.96	30.00	-4	19,135	-0.02%
2021/05/11	3	30.70	3	30.67	30.50	0	18,813	0.00%
2021/05/10	0	0.00	1	30.95	31.20	-1	18,683	-0.01%
2021/05/07	12	30.90	4	30.99	31.15	8	19,015	0.04%
2021/05/05	1	30.90	1	31.05	30.80	0	20,029	0.00%
2021/05/04	4	31.04	23	30.97	31.15	-19	19,961	-0.10%
2021/05/03	2	31.80	13	31.70	31.65	-11	19,780	-0.06%
2021/04/29	1	32.50	3	32.45	32.70	-2	19,586	-0.01%
2021/04/28	8	32.61	0	0.00	32.70	8	19,594	0.04%
2021/04/27	3	32.65	0	0.00	32.60	3	19,730	0.02%
2021/04/26	5	32.90	1.3	32.80	32.80	3.7	19,659	0.02%
2021/04/23	2	32.28	8	32.25	32.45	-6	19,574	-0.03%
2021/04/22	30	32.73	8	32.73	32.55	22	19,688	0.11%
2021/04/21	5	33.05	25	33.04	33.00	-20	19,681	-0.10%
2021/04/20	4	33.13	0.1	33.20	33.10	3.9	19,604	0.02%
2021/04/19	30	33.06	10	33.10	33.05	20	19,556	0.10%
2021/04/16	1	33.00	1	32.85	32.95	0	19,469	0.00%
2021/04/15	1	32.80	1	32.80	32.85	0	19,541	0.00%
2021/04/14	4	32.90	2	32.85	33.00	2	19,450	0.01%
2021/04/13	4	33.46	0.1	33.25	33.15	3.9	19,250	0.02%
2021/04/12	10	33.55	12	33.46	33.40	-2	19,191	-0.01%
2021/04/09	10	33.70	7	33.65	33.70	3	19,040	0.02%
2021/04/08	20	33.61	1	33.60	33.55	19	18,929	0.10%
2021/04/07	0	0.00	1	33.50	33.45	-1	18,819	-0.01%
2021/04/06	0	0.00	2	33.48	33.40	-2	18,656	-0.01%
2021/03/31	7	33.77	0	0.00	33.50	7	18,637	0.04%
2021/03/30	3	33.70	0	0.00	33.85	3	18,519	0.02%
2021/03/29	3	33.50	3	33.25	33.55	0	18,451	0.00%
2021/03/26	3	33.25	0	0.00	33.45	3	18,397	0.02%
2021/03/25	1	33.35	5	33.25	33.20	-4	18,661	-0.02%
2021/03/24	10	33.79	5	33.65	33.75	5	18,375	0.03%
2021/03/23	14	34.20	14	34.31	34.75	0	17,678	0.00%
2021/03/22	11	34.17	2	34.20	34.35	9	17,445	0.05%
2021/03/19	25	34.00	6	33.91	33.85	19	17,615	0.11%
2021/03/18	24	33.72	17	33.80	33.85	7	17,268	0.04%
2021/03/17	4	32.65	0	0.00	32.65	4	16,685	0.02%
2021/03/16	1	32.55	1	32.60	32.60	0	16,767	0.00%
2021/03/15	0	0.00	2	32.75	32.60	-2	16,836	-0.01%
2021/03/12	1	32.45	3	32.37	32.40	-2	16,874	-0.01%
2021/03/11	0	0.00	1	32.20	32.25	-1	16,894	-0.01%
2021/03/10	11	32.33	40	32.23	32.10	-29	16,992	-0.17%
2021/03/09	31.9	31.79	5	31.90	32.00	26.9	17,174	0.16%
2021/03/05	2	31.33	16	31.45	31.65	-14	17,400	-0.08%
2021/03/04	1	31.25	0	0.00	31.35	1	17,900	0.01%
2021/03/03	6	31.21	0.3	31.40	31.40	5.7	17,975	0.03%
2021/03/02	1	31.40	5	31.35	31.35	-4	17,826	-0.02%
2021/02/26	4	31.41	0	0.00	32.00	4	17,634	0.02%
2021/02/25	0	0.00	18	31.64	31.70	-18	17,263	-0.10%
2021/02/24	3.1	31.93	8	31.99	31.90	-4.9	17,199	-0.03%
2021/02/23	4	31.74	5	31.65	31.80	-1	17,047	-0.01%
2021/02/22	4	31.38	0	0.00	31.30	4	16,982	0.02%
2021/02/19	3	30.95	7	30.89	31.15	-4	17,001	-0.02%
2021/02/18	1	30.90	5.1	30.90	30.80	-4.1	17,007	-0.02%
2021/02/17	0	0.00	16	30.90	31.00	-16	17,080	-0.09%
2021/02/05	2	30.85	0.1	30.80	30.80	1.9	17,294	0.01%
2021/02/02	0	0.00	2	31.30	31.15	-2	17,264	-0.01%
2021/02/01	1	30.95	1	30.75	31.10	0	17,212	0.00%
2021/01/29	20	32.11	6	31.73	31.25	14	17,075	0.08%
2021/01/28	17	32.17	26	32.78	32.70	-9	16,547	-0.05%
2021/01/27	26	32.31	29	32.16	32.35	-3	15,969	-0.02%
2021/01/26	1	31.35	20	31.12	30.85	-19	15,400	-0.12%
2021/01/25	0	0.00	6	31.13	31.20	-6	15,324	-0.04%
2021/01/22	2	30.55	1	30.30	30.70	1	15,169	0.01%
2021/01/21	2	30.15	5	30.00	29.90	-3	15,053	-0.02%
2021/01/20	1	30.40	0	0.00	30.00	1	15,065	0.01%
2021/01/19	0	0.00	1	30.90	30.75	-1	14,868	-0.01%
2021/01/18	4	30.78	2	30.95	30.65	2	14,940	0.01%
2021/01/15	7	31.14	5	31.76	31.00	2	14,884	0.01%
2021/01/14	4	31.69	19	31.35	31.65	-15	14,880	-0.10%
2021/01/13	5	30.90	2.5	31.04	30.90	2.5	14,588	0.02%
2021/01/12	2	30.75	0	0.00	30.85	2	14,473	0.01%
2021/01/11	0	0.00	1	30.85	31.00	-1	14,358	-0.01%
2021/01/08	3	30.75	0	0.00	31.00	3	14,310	0.02%
2021/01/07	0	0.00	6	30.46	30.50	-6	14,310	-0.04%
2021/01/06	1	30.35	0	0.00	30.35	1	14,332	0.01%
2021/01/05	1	30.50	0	0.00	30.50	1	14,261	0.01%
2021/01/04	2	30.85	0	0.00	30.80	2	14,338	0.01%
2020/12/31	3	30.97	2	30.90	31.00	1	14,232	0.01%
2020/12/30	7	30.79	6	30.83	31.15	1	14,284	0.01%
2020/12/29	4	31.24	1	31.15	30.95	3	14,241	0.02%
2020/12/28	0	0.00	1	31.10	31.05	-1	14,242	-0.01%
2020/12/25	0	0.00	3	30.72	30.55	-3	14,281	-0.02%
2020/12/24	0	0.00	19	30.50	30.65	-19	14,304	-0.13%
2020/12/23	2	29.98	0	0.00	30.00	2	14,316	0.01%
2020/12/22	21	30.25	0	0.00	30.05	21	14,312	0.15%
2020/12/21	4	29.68	1	29.90	30.05	3	14,500	0.02%
2020/12/18	3	30.35	13.4	30.24	30.20	-10.4	14,448	-0.07%
2020/12/16	2	30.30	10	30.70	31.05	-8	14,155	-0.06%
2020/12/15	11	30.16	17	30.13	30.05	-6	14,004	-0.04%
2020/12/14	2.1	30.77	5	31.14	31.05	-2.9	13,637	-0.02%
2020/12/11	2	31.53	0	0.00	31.60	2	13,407	0.01%
2020/12/10	2	31.78	6	31.52	31.65	-4	13,431	-0.03%
2020/12/09	10	32.11	0	0.00	32.15	10	13,358	0.07%
2020/12/08	11	31.85	2	32.20	31.80	9	13,298	0.07%
2020/12/07	21	31.48	9	31.45	31.55	12	13,328	0.09%
2020/12/04	4	31.14	0	0.00	31.30	4	13,346	0.03%
2020/12/03	21	31.35	14	31.09	31.30	7	13,311	0.05%
2020/12/02	36	31.19	2	31.15	31.45	34	13,065	0.26%
2020/12/01	4	30.40	15	30.50	30.65	-11	12,992	-0.08%
2020/11/30	9	30.63	11	30.82	29.85	-2	12,941	-0.02%
2020/11/27	3	30.90	4.6	30.84	30.95	-1.6	12,362	-0.01%
2020/11/26	0	0.00	2.1	30.25	30.30	-2.1	12,214	-0.02%
2020/11/23	0	0.00	14	30.25	30.10	-14	12,574	-0.11%
2020/11/20	5	29.94	0	0.00	30.05	5	12,639	0.04%
2020/11/19	1	30.05	1.1	29.91	29.95	-0.1	13,095	0.00%
2020/11/18	0	0.00	6	30.15	30.15	-6	13,270	-0.05%
2020/11/17	6	30.11	0	0.00	30.30	6	13,303	0.05%
2020/11/16	0	0.00	7	30.33	30.40	-7	13,666	-0.05%
2020/11/13	13.1	30.28	2.1	30.25	30.30	11	13,937	0.08%
2020/11/11	5	29.35	0	0.00	29.45	5	13,805	0.04%
2020/11/10	2	29.40	0	0.00	29.15	2	13,896	0.01%
2020/11/09	6	29.26	9	29.40	29.50	-3	14,204	-0.02%
2020/11/04	5	29.00	0	0.00	29.00	5	14,677	0.03%
2020/11/03	0	0.00	3	28.78	28.75	-3	14,804	-0.02%
2020/11/02	3	28.25	0	0.00	28.35	3	14,923	0.02%
2020/10/30	1	28.65	0	0.00	28.50	1	15,195	0.01%
2020/10/28	1	29.00	0	0.00	29.15	1	15,648	0.01%
2020/10/27	1	29.05	0	0.00	29.00	1	15,788	0.01%
2020/10/26	0	0.00	3	29.40	29.30	-3	15,965	-0.02%
2020/10/23	1	28.95	0	0.00	28.85	1	15,965	0.01%
2020/10/21	3	28.87	11	28.92	28.55	-8	16,129	-0.05%
2020/10/16	14	29.09	0	0.00	28.80	14	17,377	0.08%
2020/10/15	5	29.15	0	0.00	29.10	5	17,940	0.03%
2020/10/14	3	29.08	1	29.15	29.05	2	18,796	0.01%
2020/10/12	3	28.90	10	29.05	28.85	-7	19,999	-0.04%
2020/10/07	3	29.38	0	0.00	29.35	3	20,337	0.01%
2020/10/06	2	29.80	1	29.75	29.75	1	20,617	0.00%
2020/10/05	5	30.05	0	0.00	29.55	5	20,907	0.02%
2020/09/30	1	30.00	0	0.00	29.80	1	21,182	0.00%
2020/09/29	1	29.40	3	29.35	29.40	-2	21,694	-0.01%
2020/09/28	4	29.55	0	0.00	29.70	4	22,677	0.02%
2020/09/25	0	0.00	1	29.15	29.15	-1	23,163	0.00%
2020/09/24	14	29.05	3	29.05	28.85	11	23,278	0.05%
2020/09/23	7	29.91	4	29.78	29.95	3	23,293	0.01%
2020/09/22	1	29.15	0	0.00	29.10	1	23,223	0.00%
2020/09/21	5	29.58	3	29.78	29.50	2	23,384	0.01%
2020/09/17	5	29.82	1	30.05	29.65	4	24,067	0.02%
2020/09/15	13	29.78	0	0.00	29.75	13	24,802	0.05%
2020/09/14	0	0.00	2.1	29.79	30.10	-2.1	25,480	-0.01%
2020/09/11	11	29.78	0	0.00	29.90	11	26,124	0.04%
2020/09/10	17	29.89	10	30.05	29.80	7	26,381	0.03%
2020/09/09	7	30.09	1	30.30	30.45	6	26,211	0.02%
2020/09/08	7	30.76	4	30.73	30.70	3	26,220	0.01%
2020/09/07	1	31.30	0	0.00	31.30	1	26,257	0.00%
2020/09/04	2	31.10	0	0.00	31.75	2	26,490	0.01%
2020/09/03	2	31.78	0	0.00	31.70	2	26,531	0.01%
2020/09/02	2	32.00	0.1	32.25	32.25	1.9	26,768	0.01%
2020/09/01	0	0.00	0.3	32.30	32.35	-0.3	26,957	0.00%
2020/08/31	2	32.63	1	33.00	31.90	1	26,976	0.00%
2020/08/28	1	32.75	0	0.00	32.60	1	26,817	0.00%
2020/08/27	0	0.00	3.2	33.43	33.15	-3.2	26,914	-0.01%
2020/08/26	0.4	33.60	0	0.00	33.60	0.4	26,905	0.00%
2020/08/25	13	33.57	2.2	33.77	34.00	10.8	26,848	0.04%
2020/08/24	1	32.70	7.6	32.65	32.60	-6.6	26,739	-0.02%
2020/08/21	2	31.25	7	31.54	31.30	-5	26,576	-0.02%
2020/08/20	5	31.05	1	31.24	30.90	4	26,599	0.01%
2020/08/19	16	32.71	29	32.75	32.40	-13	26,146	-0.05%
2020/08/18	15	34.15	8	34.09	33.90	7	25,677	0.03%
2020/08/17	0	0.00	2	34.75	34.50	-2	25,642	-0.01%
2020/08/14	4	34.95	3	35.03	34.75	1	25,563	0.00%
2020/08/13	7	35.26	3	35.20	34.85	4	25,531	0.02%
2020/08/12	6	34.21	3.1	34.08	34.70	2.9	25,390	0.01%
2020/08/11	5.9	34.13	2	34.00	34.00	3.9	25,355	0.02%
2020/08/10	3	34.52	6.3	34.19	34.50	-3.3	25,399	-0.01%
2020/08/07	1	34.90	0	0.00	34.90	1	25,411	0.00%
2020/08/06	4	34.89	8	34.78	34.95	-4	25,295	-0.02%
2020/08/05	3	35.28	25.5	34.95	34.90	-22.5	25,235	-0.09%
2020/08/04	47	34.79	2	34.95	35.00	45	24,978	0.18%
2020/08/03	1	33.85	1	33.75	33.85	0	24,798	0.00%
2020/07/31	1	34.90	10	34.74	34.50	-9	24,671	-0.04%
2020/07/30	1	34.55	1	34.15	34.60	0	24,446	0.00%
2020/07/29	2	33.63	13	33.82	33.80	-11	24,306	-0.05%
2020/07/28	8	33.56	2	33.55	33.25	6	24,304	0.02%
2020/07/27	2	33.70	2.3	33.42	33.25	-0.3	24,479	0.00%
2020/07/24	10	34.80	4	34.36	34.10	6	24,440	0.02%
2020/07/23	6	35.32	51	35.47	35.60	-45	23,976	-0.19%
2020/07/22	2	34.25	11	34.20	34.25	-9	23,476	-0.04%
2020/07/21	2	34.15	5	34.02	33.90	-3	23,295	-0.01%
2020/07/20	15	32.67	7	32.53	32.95	8	22,719	0.04%
2020/07/17	6	36.19	13	35.67	35.80	-7	21,717	-0.03%
2020/07/16	8	35.61	26	35.58	36.00	-18	21,458	-0.08%
2020/07/15	10	34.30	3	34.05	34.05	7	20,700	0.03%
2020/07/14	27	33.80	0	0.00	34.10	27	20,543	0.13%
2020/07/13	30	33.62	5	34.10	34.20	25	20,361	0.12%
2020/07/10	3	32.87	0	0.00	32.55	3	20,175	0.01%
2020/07/09	20	33.82	10	33.88	33.40	10	20,251	0.05%
2020/07/08	26	33.50	38	33.12	33.45	-12	19,957	-0.06%
2020/07/07	25	35.41	19	35.27	34.50	6	19,252	0.03%
2020/07/06	7	38.40	20.1	38.23	38.65	-13.1	18,297	-0.07%
2020/07/03	0	0.00	0.7	37.00	37.20	-0.7	17,841	0.00%
2020/07/02	1	37.10	3	36.88	37.15	-2	17,796	-0.01%
2020/07/01	4	36.23	1	36.80	36.80	3	17,701	0.02%
2020/06/30	1	36.00	0	0.00	35.80	1	17,522	0.01%
2020/06/29	12	35.50	1	35.10	35.65	11	17,474	0.06%
2020/06/24	14	36.00	0	0.00	35.65	14	17,243	0.08%
2020/06/23	5	35.32	8.5	35.82	36.00	-3.5	17,191	-0.02%
2020/06/22	2	34.93	10	34.93	34.80	-8	17,223	-0.05%
2020/06/19	1	34.20	19	34.51	34.65	-18	16,876	-0.11%
2020/06/18	14	33.39	12	33.60	34.00	2	16,268	0.01%
2020/06/17	7	31.89	7	32.01	32.25	0	15,614	0.00%
2020/06/16	4	31.35	2	31.45	31.45	2	15,581	0.01%
2020/06/15	0	0.00	3.1	31.00	31.10	-3.1	15,850	-0.02%
2020/06/12	7	30.33	0	0.00	30.70	7	15,963	0.04%
2020/06/11	9	31.16	6.2	31.08	30.65	2.8	16,131	0.02%
2020/06/10	2	31.50	0	0.00	31.45	2	16,046	0.01%
2020/06/09	10	31.26	27.8	31.21	31.15	-17.8	16,115	-0.11%
2020/06/08	5	30.07	14	30.18	30.45	-9	16,095	-0.06%
2020/06/05	6	29.94	0	0.00	29.80	6	15,920	0.04%
2020/06/04	0	0.00	12	29.71	29.85	-12	15,885	-0.08%
2020/06/03	4	29.63	5	29.65	29.55	-1	15,994	-0.01%
2020/06/02	0	0.00	3.2	29.19	29.15	-3.2	15,975	-0.02%
2020/06/01	1	28.95	3	28.90	29.00	-2	15,911	-0.01%
2020/05/29	1	28.60	0	0.00	28.60	1	15,862	0.01%
2020/05/28	5	28.69	11	28.85	28.50	-6	15,593	-0.04%
2020/05/27	0	0.00	2	28.50	28.60	-2	15,671	-0.01%
2020/05/19	1	28.20	4	28.20	28.30	-3	15,304	-0.02%
2020/05/18	4	27.55	1	27.80	27.55	3	15,109	0.02%
2020/05/15	0	0.00	2	28.05	28.10	-2	14,963	-0.01%
2020/05/13	1	27.60	0	0.00	27.55	1	14,627	0.01%
2020/05/11	1	27.90	0	0.00	27.80	1	14,438	0.01%
2020/05/08	1	27.40	0	0.00	27.45	1	14,348	0.01%
2020/05/05	0.1	27.75	0	0.00	27.75	0.1	14,084	0.00%
2020/05/04	1	27.70	0	0.00	27.85	1	14,076	0.01%
2020/04/30	5.5	28.24	2	27.88	28.25	3.5	14,023	0.02%
2020/04/29	0	0.00	2	27.70	27.70	-2	13,812	-0.01%
2020/04/27	1	26.50	8	26.53	26.50	-7	14,075	-0.05%
2020/04/24	0	0.00	10	25.80	26.00	-10	14,009	-0.07%
2020/04/23	0	0.00	2	25.90	26.00	-2	14,093	-0.01%
2020/04/22	1	25.60	0	0.00	25.55	1	14,082	0.01%
2020/04/21	8	25.36	0	0.00	25.30	8	14,140	0.06%
2020/04/20	1	26.05	1	26.25	26.00	0	14,000	0.00%
2020/04/17	1	26.05	0	0.00	26.05	1	13,943	0.01%
2020/04/16	1	26.20	6	26.13	26.20	-5	13,857	-0.04%
2020/04/15	3	26.67	0	0.00	26.50	3	13,799	0.02%
2020/04/14	3	26.28	5	26.48	26.70	-2	13,667	-0.01%
2020/04/09	0	0.00	0.1	25.10	25.05	-0.1	13,461	0.00%
2020/04/08	6	25.15	0	0.00	25.10	6	13,400	0.04%
2020/04/07	1	25.20	1	25.55	25.20	0	13,319	0.00%
2020/04/06	4	25.15	10	25.13	25.15	-6	13,189	-0.05%
2020/03/31	5	24.15	0	0.00	24.50	5	12,762	0.04%
2020/03/27	0	0.00	1	24.20	23.75	-1	12,401	-0.01%
2020/03/26	0	0.00	2	24.05	24.00	-2	12,097	-0.02%
2020/03/24	1	21.05	15	21.05	21.10	-14	11,524	-0.12%
2020/03/20	8	19.93	4	20.20	20.40	4	11,436	0.03%
2020/03/19	3	19.32	5	18.96	18.65	-2	11,212	-0.02%
2020/03/18	3	20.52	3	20.40	20.10	0	10,953	0.00%
2020/03/17	9	21.23	5	21.26	20.80	4	10,800	0.04%
2020/03/16	1	22.15	0	0.00	22.15	1	10,897	0.01%
2020/03/13	1	21.85	0	0.00	23.00	1	10,808	0.01%
2020/03/12	7	23.53	8	23.90	23.65	-1	10,546	-0.01%
2020/03/11	1	25.20	0	0.00	24.70	1	10,399	0.01%
2020/03/10	2	24.65	4	24.98	25.05	-2	10,345	-0.02%
2020/03/09	1	25.20	2	25.60	25.30	-1	10,423	-0.01%
2020/03/06	4	26.38	0	0.00	26.25	4	10,701	0.04%
2020/03/04	0	0.00	2	27.20	27.20	-2	10,769	-0.02%
2020/03/03	2	26.95	0	0.00	26.90	2	10,713	0.02%
2020/02/26	3	27.15	1	27.10	27.10	2	10,759	0.02%
2020/02/25	2	27.28	0.2	27.25	27.25	1.8	10,791	0.02%
2020/02/19	0	0.00	2	28.15	28.10	-2	11,376	-0.02%
2020/02/17	1	27.65	0	0.00	27.60	1	12,063	0.01%
2020/02/13	0	0.00	22	28.30	28.30	-22	12,462	-0.18%
2020/02/11	10	27.95	3	28.05	28.00	7	12,951	0.05%
2020/02/10	3	27.77	2	27.95	27.95	1	13,055	0.01%
2020/02/06	1	27.90	2	28.15	28.25	-1	13,598	-0.01%
2020/02/05	2	27.70	0	0.00	27.80	2	13,831	0.01%
2020/02/03	1.5	26.80	4.6	26.87	27.00	-3.1	14,180	-0.02%
2020/01/31	3	27.75	0	0.00	27.25	3	14,150	0.02%
2020/01/20	2	29.25	0	0.00	29.40	2	13,968	0.01%
2020/01/17	2	29.25	2.1	29.45	29.30	-0.1	14,035	0.00%
2020/01/16	0	0.00	1.1	28.75	28.90	-1.1	14,048	-0.01%
2020/01/14	1	28.65	0	0.00	28.85	1	14,230	0.01%
2020/01/13	1	28.80	0	0.00	28.75	1	14,328	0.01%
2020/01/10	2	28.50	6.7	28.67	28.75	-4.7	14,387	-0.03%
2020/01/09	0	0.00	5	28.60	28.70	-5	14,426	-0.03%
2019/12/31	1	28.30	0	0.00	28.35	1	14,712	0.01%
2019/12/30	2	28.60	0	0.00	28.60	2	14,838	0.01%
2019/12/26	0	0.00	1	28.90	28.90	-1	14,936	-0.01%
2019/12/25	1	29.30	0	0.00	29.10	1	15,064	0.01%
2019/12/20	0	0.00	2	29.50	29.50	-2	15,401	-0.01%
2019/12/17	0	0.00	2	29.68	29.80	-2	16,488	-0.01%
2019/12/16	2	29.45	0	0.00	29.30	2	16,446	0.01%
2019/12/13	1	29.75	1	29.80	29.85	0	16,464	0.00%
2019/12/12	1	29.75	2	29.90	29.60	-1	16,528	-0.01%
2019/12/11	1	29.90	2	29.53	29.50	-1	16,473	-0.01%
2019/12/10	0	0.00	2	29.45	29.45	-2	16,087	-0.01%
2019/12/09	1	29.35	0	0.00	29.20	1	16,067	0.01%
2019/12/06	1	29.50	4	29.35	29.20	-3	16,193	-0.02%
2019/12/05	0	0.00	12	29.00	29.00	-12	16,010	-0.07%
2019/12/04	3	29.02	3	28.95	29.00	0	16,134	0.00%
2019/12/03	3	28.83	8.4	28.59	28.90	-5.4	16,043	-0.03%
2019/12/02	10	27.65	1	27.65	27.80	9	15,582	0.06%
2019/11/29	0	0.00	3	27.70	27.70	-3	15,501	-0.02%
2019/11/27	0	0.00	19.1	28.77	29.00	-19.1	15,720	-0.12%
2019/11/25	1	29.25	1	28.85	28.95	0	15,329	0.00%
2019/11/22	2	29.20	0	0.00	29.20	2	15,395	0.01%
2019/11/21	3	29.10	4	29.08	29.10	-1	15,428	-0.01%
2019/11/20	1	29.30	3	29.30	29.40	-2	15,357	-0.01%
2019/11/19	1	28.75	8	29.10	29.25	-7	15,375	-0.05%
2019/11/18	11	28.95	2	28.98	29.00	9	15,283	0.06%
2019/11/15	0	0.00	27.6	28.97	28.65	-27.6	15,348	-0.18%
2019/11/14	1	28.30	2	28.45	28.45	-1	14,816	-0.01%
2019/11/13	6	28.08	16	28.35	28.15	-10	14,716	-0.07%
2019/11/12	6	27.79	0	0.00	27.80	6	14,432	0.04%
2019/11/11	1	27.95	0	0.00	27.90	1	14,370	0.01%
2019/11/08	8	28.01	9.5	28.33	28.35	-1.5	14,454	-0.01%
2019/11/06	3	27.05	3	27.18	27.25	0	13,955	0.00%
2019/11/05	3	28.00	6	27.75	27.85	-3	13,638	-0.02%
2019/11/04	6	28.24	27	28.31	28.40	-21	13,530	-0.16%
2019/11/01	2	27.93	12	28.12	28.00	-10	13,342	-0.07%
2019/10/31	1	28.00	13	27.88	27.95	-12	13,405	-0.09%
2019/10/30	0	0.00	2	27.70	27.45	-2	13,076	-0.02%
2019/10/29	6	27.43	6.3	27.73	27.40	-0.3	13,054	0.00%
2019/10/28	2	27.65	11	27.90	27.80	-9	12,961	-0.07%
2019/10/24	0	0.00	1	27.20	27.35	-1	12,854	-0.01%
2019/10/23	2	27.25	4	27.00	27.20	-2	12,839	-0.02%
2019/10/22	6	26.90	1	27.00	26.85	5	12,684	0.04%
2019/10/21	4	26.54	0	0.00	26.70	4	12,887	0.03%
2019/10/17	2	26.50	1.1	26.40	26.50	0.9	13,667	0.01%
2019/10/16	0	0.00	3	26.20	26.50	-3	13,844	-0.02%
2019/10/15	0	0.00	1	26.30	26.20	-1	13,844	-0.01%
2019/10/14	0	0.00	9	26.30	26.30	-9	13,859	-0.06%
2019/10/09	0	0.00	1	26.25	26.10	-1	13,797	-0.01%
2019/10/08	0	0.00	3	26.27	26.25	-3	13,737	-0.02%
2019/10/04	2	26.20	2.9	26.24	26.15	-0.9	13,782	-0.01%
2019/10/01	0	0.00	1.3	25.64	25.70	-1.3	13,533	-0.01%
2019/09/26	0	0.00	2	26.05	26.00	-2	13,272	-0.02%
2019/09/25	0	0.00	2	26.08	26.20	-2	13,181	-0.02%
2019/09/24	1	26.20	2	26.55	26.10	-1	13,081	-0.01%
2019/09/23	11	26.01	14	26.00	26.00	-3	12,571	-0.02%
2019/09/20	0	0.00	7	25.30	25.20	-7	12,048	-0.06%
2019/09/19	0	0.00	2	25.25	25.15	-2	11,799	-0.02%
2019/09/18	4	25.10	4	25.09	25.15	0	11,715	0.00%
2019/09/17	0	0.00	2	25.00	24.90	-2	11,552	-0.02%
2019/09/12	0	0.00	1.2	24.64	24.60	-1.2	11,424	-0.01%
2019/09/11	0	0.00	1	24.95	24.95	-1	11,491	-0.01%
2019/09/10	0	0.00	2	25.03	25.10	-2	11,467	-0.02%
2019/09/09	0	0.00	1	24.95	25.00	-1	11,287	-0.01%
2019/09/06	2	25.00	12.4	25.03	25.00	-10.4	11,269	-0.09%
2019/09/05	1	24.90	10	25.00	24.85	-9	11,122	-0.08%
2019/09/04	0	0.00	1	24.85	24.85	-1	11,087	-0.01%
2019/09/03	0	0.00	6.1	24.98	24.75	-6.1	11,124	-0.06%
2019/09/02	8	24.95	6	24.97	24.80	2	11,532	0.02%
2019/08/30	0	0.00	1	24.90	24.90	-1	11,450	-0.01%
2019/08/29	0	0.00	5	24.30	24.30	-5	11,176	-0.04%
2019/08/27	1	24.45	0	0.00	24.40	1	11,426	0.01%
2019/08/26	0	0.00	1	24.35	24.30	-1	12,069	-0.01%
2019/08/22	0	0.00	3	24.40	24.55	-3	11,966	-0.03%
2019/08/21	1	24.35	0	0.00	24.35	1	12,028	0.01%
2019/08/20	0	0.00	23.4	24.05	24.25	-23.4	11,908	-0.20%
2019/08/19	0	0.00	2	23.70	23.70	-2	11,779	-0.02%
2019/08/15	1	23.40	0	0.00	23.50	1	11,715	0.01%
2019/08/14	0	0.00	71.1	23.59	23.55	-71.1	11,736	-0.61%
2019/08/13	71	23.23	2	23.28	23.35	69	11,695	0.59%
2019/08/12	1	22.60	0	0.00	22.50	1	11,628	0.01%
2019/08/08	5	22.45	2.1	22.45	22.40	2.9	11,803	0.02%
2019/08/05	3	22.65	0	0.00	22.45	3	12,441	0.02%
2019/08/02	5	22.90	0	0.00	22.80	5	12,476	0.04%
2019/07/31	1	23.30	2	23.40	23.30	-1	12,473	-0.01%
2019/07/30	2	23.70	0	0.00	23.55	2	12,454	0.02%
2019/07/26	1	23.40	1	23.50	23.40	0	12,371	0.00%
2019/07/24	4	24.24	0	0.00	24.15	4	12,430	0.03%
2019/07/23	0	0.00	4	24.21	24.40	-4	12,412	-0.03%
2019/07/22	9	23.79	0	0.00	23.70	9	12,132	0.07%
2019/07/19	5	25.30	3	25.20	25.30	2	11,735	0.02%
2019/07/18	1	25.10	3	25.13	25.10	-2	11,203	-0.02%
2019/07/17	6	25.03	7	25.01	25.00	-1	11,151	-0.01%
2019/07/15	0	0.00	2	25.05	25.05	-2	11,285	-0.02%
2019/07/12	5	25.10	0	0.00	25.05	5	11,573	0.04%
2019/07/11	0	0.00	1	25.00	24.90	-1	11,869	-0.01%
2019/07/10	0	0.00	2	24.70	24.75	-2	12,204	-0.02%
2019/07/08	7	24.44	2	24.48	24.50	5	12,482	0.04%
2019/07/05	5	24.20	0	0.00	24.15	5	12,679	0.04%
2019/06/27	0	0.00	3	24.23	24.30	-3	14,990	-0.02%
2019/06/26	1	23.95	1	24.10	24.10	0	15,236	0.00%
2019/06/25	2	23.95	5	23.90	23.90	-3	15,637	-0.02%
2019/06/24	1	24.00	8	24.05	24.00	-7	17,063	-0.04%
2019/06/19	1	23.95	22	23.86	24.05	-21	18,417	-0.11%
2019/06/12	1	23.70	0	0.00	23.90	1	18,891	0.01%
2019/06/11	0	0.00	4	23.88	23.80	-4	18,974	-0.02%
2019/06/10	5	24.00	27	24.11	24.10	-22	18,880	-0.12%
2019/06/06	1	22.80	2	22.93	22.85	-1	18,457	-0.01%
2019/06/05	1	22.75	0	0.00	22.95	1	18,424	0.01%
2019/06/04	2	22.35	5	22.50	22.45	-3	18,383	-0.02%
2019/06/03	6	22.18	2	22.10	22.15	4	18,382	0.02%
2019/05/31	21	22.31	12	22.38	22.50	9	18,145	0.05%
2019/05/30	0	0.00	1	23.35	23.40	-1	17,344	-0.01%
2019/05/29	8	23.19	0	0.00	23.10	8	17,420	0.05%
2019/05/28	0	0.00	6	23.45	23.80	-6	17,369	-0.03%
2019/05/24	0	0.00	4	23.25	22.95	-4	17,216	-0.02%
2019/05/22	0	0.00	1	22.80	22.95	-1	17,059	-0.01%
2019/05/21	5	22.60	0	0.00	22.95	5	17,077	0.03%
2019/05/20	6	22.73	0	0.00	22.65	6	16,949	0.04%
2019/05/16	3	22.95	0	0.00	23.00	3	16,731	0.02%
2019/05/15	1	23.50	0	0.00	23.50	1	16,585	0.01%
2019/05/14	1	23.30	25	23.35	23.20	-24	16,539	-0.15%
2019/05/13	21	23.32	0	0.00	23.05	21	16,265	0.13%
2019/05/10	4	24.70	0	0.00	24.55	4	15,941	0.03%
2019/05/09	0	0.00	2	24.70	24.55	-2	15,889	-0.01%
2019/05/07	2	25.50	0.5	25.35	25.50	1.5	15,905	0.01%
2019/05/06	32	24.94	15	24.97	24.90	17	16,503	0.10%
2019/05/03	0	0.00	6	25.61	25.65	-6	16,426	-0.04%
2019/05/02	0	0.00	21	25.55	25.55	-21	16,404	-0.13%
2019/04/30	0	0.00	8	25.26	25.60	-8	16,271	-0.05%
2019/04/29	3	24.77	7	24.95	24.95	-4	16,103	-0.02%
2019/04/25	1	25.40	1	25.35	25.35	0	16,093	0.00%
2019/04/24	21	25.15	4	25.23	25.25	17	16,042	0.11%
2019/04/23	8	24.91	7	25.01	25.25	1	16,059	0.01%
2019/04/22	6	25.39	0	0.00	25.15	6	15,843	0.04%
2019/04/19	0	0.00	6	25.43	25.35	-6	15,637	-0.04%
2019/04/18	0	0.00	22.6	25.77	25.70	-22.6	15,442	-0.15%
2019/04/17	3	25.83	1	25.75	25.75	2	15,131	0.01%
2019/04/16	10	25.95	12.5	25.96	26.00	-2.5	14,747	-0.02%
2019/04/15	5	25.40	2	25.43	25.45	3	14,327	0.02%
2019/04/12	1	25.15	8	25.33	25.20	-7	14,136	-0.05%
2019/04/11	1	25.30	11	25.23	25.25	-10	13,960	-0.07%
2019/04/10	1.9	25.05	13.1	24.90	25.15	-11.1	13,627	-0.08%
2019/04/09	0	0.00	26.4	24.92	24.90	-26.4	13,305	-0.20%
2019/04/08	22	25.05	18.5	25.06	25.10	3.5	12,986	0.03%
2019/04/03	11	24.28	36	24.55	24.60	-25	12,377	-0.20%
2019/04/02	2	24.05	13.2	24.11	24.15	-11.2	11,849	-0.09%
2019/04/01	5	23.80	186	23.95	23.95	-181	11,455	-1.58%	大賣/鉅額交易
2019/03/29	6	23.99	6	23.67	23.70	0	11,079	0.00%
2019/03/28	6	23.68	26	23.78	23.75	-20	10,799	-0.19%
2019/03/27	51	23.76	27	23.80	23.75	24	10,385	0.23%
2019/03/26	20	22.87	12	22.89	22.95	8	8,924	0.09%
2019/03/25	10	22.04	21	22.13	22.25	-11	7,985	-0.14%
2019/03/22	2	21.75	9	21.69	21.75	-7	7,552	-0.09%
2019/03/21	0	0.00	3	21.55	21.50	-3	7,375	-0.04%
2019/03/20	6	21.40	12	21.36	21.45	-6	7,320	-0.08%
2019/03/19	0	0.00	2	21.30	21.40	-2	7,288	-0.03%
2019/03/18	0	0.00	4	21.00	21.10	-4	7,127	-0.06%
2019/03/15	9	20.89	3	21.05	20.70	6	7,122	0.08%
2019/03/14	1	21.35	7	21.26	21.20	-6	6,784	-0.09%
2019/03/13	0	0.00	10	21.00	21.00	-10	6,751	-0.15%
2019/03/12	1	20.75	1	20.90	20.95	0	6,778	0.00%
2019/03/08	8	20.71	0	0.00	20.65	8	6,954	0.12%
2019/03/07	1	20.90	0	0.00	21.00	1	6,980	0.01%
2019/03/06	3	21.13	0	0.00	21.20	3	6,975	0.04%
2019/03/04	0	0.00	49	21.10	21.25	-49	7,118	-0.69%
2019/02/27	0	0.00	7	21.26	21.35	-7	7,021	-0.10%
2019/02/26	3	21.40	0	0.00	21.30	3	6,949	0.04%
2019/02/25	0	0.00	3	21.40	21.40	-3	6,886	-0.04%
2019/02/22	23	21.22	0	0.00	21.30	23	6,911	0.33%
2019/02/19	0	0.00	0.1	21.15	21.15	-0.1	7,018	0.00%
2019/02/13	2	21.13	0	0.00	21.15	2	7,309	0.03%
2019/02/12	1	21.10	3	21.25	21.10	-2	7,220	-0.03%
2019/02/11	0	0.00	25	21.34	21.30	-25	7,158	-0.35%
2019/01/30	0	0.00	2	21.10	21.10	-2	7,106	-0.03%
2019/01/29	10	20.90	4	20.94	21.00	6	7,104	0.08%
2019/01/28	4	21.14	18	21.42	21.30	-14	7,115	-0.20%
2019/01/25	7	20.94	28	21.06	21.30	-21	7,064	-0.30%
2019/01/24	0	0.00	10	20.18	20.50	-10	6,412	-0.16%
2019/01/18	2	20.05	1	20.10	20.10	1	6,609	0.02%
2019/01/17	0	0.00	0.1	19.80	19.80	-0.1	6,717	0.00%
2019/01/16	15	19.75	0	0.00	19.75	15	6,767	0.22%
2019/01/15	0	0.00	2	19.53	19.70	-2	6,793	-0.03%
2019/01/10	3	19.22	0	0.00	19.30	3	6,780	0.04%
2019/01/08	1	18.95	0	0.00	19.00	1	6,849	0.01%
2018/12/24	0	0.00	1	19.35	19.25	-1	8,467	-0.01%
2018/12/21	0	0.00	0.1	18.75	18.60	-0.1	8,569	0.00%
2018/12/17	0	0.00	0.6	19.15	19.10	-0.6	8,654	-0.01%
2018/12/12	1	19.00	0	0.00	19.10	1	9,116	0.01%
2018/12/10	0	0.00	1	18.85	18.85	-1	9,419	-0.01%
2018/12/07	2	19.00	0	0.00	19.10	2	9,415	0.02%
2018/12/05	3	19.77	0	0.00	19.70	3	9,434	0.03%
2018/12/03	1	20.10	5	20.04	20.10	-4	9,660	-0.04%
2018/11/27	0	0.00	2	19.23	19.45	-2	9,359	-0.02%
2018/11/22	0	0.00	3	18.95	18.95	-3	9,425	-0.03%
2018/11/21	1	18.80	0	0.00	18.80	1	9,487	0.01%
2018/11/20	5	19.21	0	0.00	19.15	5	9,480	0.05%
2018/11/19	0	0.00	2	19.43	19.70	-2	9,441	-0.02%
2018/11/16	0	0.00	15	19.35	19.35	-15	9,402	-0.16%
2018/11/15	16	18.96	6	19.06	19.30	10	9,380	0.11%
2018/11/14	3	18.53	0	0.00	18.55	3	9,240	0.03%
2018/11/13	4	18.50	0	0.00	18.90	4	9,247	0.04%
2018/11/07	0	0.00	5	18.76	18.85	-5	9,384	-0.05%
2018/11/06	1	18.45	0	0.00	18.50	1	9,524	0.01%
2018/11/05	0	0.00	1	18.55	18.65	-1	9,450	-0.01%
2018/11/02	2	18.58	0	0.00	18.55	2	9,374	0.02%
2018/10/31	0	0.00	1.3	18.78	18.90	-1.3	9,220	-0.01%
2018/10/26	1	17.90	52.9	17.96	18.20	-51.9	9,224	-0.56%
2018/10/25	0	0.00	10	17.60	17.80	-10	9,478	-0.11%
2018/10/22	0	0.00	3.5	17.42	17.50	-3.5	10,013	-0.03%
2018/10/19	2	17.40	1	17.40	17.55	1	10,149	0.01%
2018/10/18	3	17.50	0.5	17.65	17.55	2.5	10,128	0.02%
2018/10/17	0	0.00	2	17.68	17.55	-2	10,214	-0.02%
2018/10/16	2	17.65	17	17.55	17.50	-15	10,373	-0.14%
2018/10/12	1	17.20	2	17.50	17.90	-1	10,633	-0.01%
2018/10/11	105.1	17.10	1	17.30	17.00	104.1	10,687	0.97%	大買/鉅額交易
2018/10/09	0	0.00	1	18.30	18.20	-1	10,898	-0.01%
2018/10/08	3	18.25	0	0.00	18.25	3	10,918	0.03%
2018/10/05	11	18.88	1	18.65	18.65	10	10,818	0.09%
2018/10/04	1	19.55	3	19.50	19.50	-2	10,568	-0.02%
2018/09/28	3	19.95	11	20.00	19.90	-8	10,955	-0.07%
2018/09/26	1	19.85	0	0.00	19.85	1	11,740	0.01%
2018/09/25	5	19.90	0	0.00	19.95	5	11,850	0.04%
2018/09/21	1	19.75	3	19.80	19.85	-2	11,892	-0.02%
2018/09/20	2	19.70	2	19.85	19.70	0	11,897	0.00%
2018/09/19	10	19.78	0	0.00	19.75	10	12,040	0.08%
2018/09/18	11	19.70	0	0.00	19.55	11	12,009	0.09%
2018/09/17	9	20.14	0	0.00	20.10	9	11,833	0.08%
2018/09/14	5	20.24	1	20.45	20.50	4	11,705	0.03%
2018/09/13	2	20.40	0	0.00	20.40	2	11,559	0.02%
2018/09/12	2	20.20	0	0.00	20.20	2	11,603	0.02%
2018/09/11	0	0.00	4	20.30	20.50	-4	11,681	-0.03%
2018/09/10	8	20.86	0	0.00	20.20	8	11,925	0.07%
2018/09/07	6	21.18	0	0.00	21.20	6	11,970	0.05%
2018/09/06	3	21.35	0	0.00	21.35	3	11,988	0.03%
2018/09/05	0	0.00	2	21.60	21.45	-2	12,140	-0.02%
2018/09/04	3	21.62	1	21.65	21.60	2	12,217	0.02%
2018/08/31	13	21.54	0	0.00	21.75	13	12,387	0.10%
2018/08/29	12	21.58	2	21.60	21.70	10	12,476	0.08%
2018/08/28	3	21.45	0	0.00	21.45	3	12,600	0.02%
2018/08/24	2	21.28	0	0.00	21.30	2	12,975	0.02%
2018/08/23	0	0.00	5	21.40	21.45	-5	13,335	-0.04%
2018/08/22	0	0.00	1	21.30	21.35	-1	13,642	-0.01%
2018/08/21	3	21.27	0	0.00	21.40	3	13,769	0.02%
2018/08/20	12	21.28	0	0.00	21.20	12	13,840	0.09%
2018/08/15	1	21.60	9	21.65	21.55	-8	14,117	-0.06%
2018/08/13	2	21.90	15	21.97	21.85	-13	14,557	-0.09%
2018/08/03	7	22.20	6	22.18	22.30	1	15,806	0.01%
2018/08/02	1	22.15	2	22.45	22.10	-1	16,078	-0.01%
2018/08/01	14	22.10	2	22.28	22.35	12	16,048	0.07%
2018/07/31	3	23.60	0	0.00	23.65	3	15,791	0.02%
2018/07/30	2	23.35	5	23.40	23.40	-3	15,655	-0.02%
2018/07/27	2	23.25	10	23.25	23.35	-8	15,678	-0.05%
2018/07/26	1	23.05	0	0.00	23.15	1	15,728	0.01%
2018/07/25	2	23.08	0	0.00	23.05	2	15,648	0.01%
2018/07/24	1	23.10	2	23.05	23.20	-1	15,722	-0.01%
2018/07/23	4	23.00	5	22.90	22.90	-1	15,822	-0.01%
2018/07/20	2	23.50	2	23.50	23.25	0	15,862	0.00%
2018/07/19	2	23.60	1	23.70	23.55	1	16,044	0.01%
2018/07/18	6	23.68	3	23.67	23.70	3	15,892	0.02%
2018/07/17	12	23.01	33	23.59	23.80	-21	15,644	-0.13%
2018/07/16	0	0.00	1	22.60	22.70	-1	15,094	-0.01%
2018/07/13	2	22.15	4	22.11	22.35	-2	15,059	-0.01%
2018/07/12	1	21.80	0	0.00	21.80	1	15,147	0.01%
2018/07/11	2	21.70	1	21.70	21.80	1	15,255	0.01%
2018/07/10	2	22.10	0	0.00	22.00	2	15,253	0.01%
2018/07/09	5	21.80	0	0.00	21.80	5	15,391	0.03%
2018/07/06	5	21.48	29.2	21.75	21.70	-24.2	15,456	-0.16%
2018/07/05	3	21.75	22.1	21.75	21.70	-19.1	15,376	-0.12%
2018/07/04	2	22.18	2	22.23	22.20	0	14,874	0.00%
2018/07/03	7	22.36	0	0.00	22.25	7	15,032	0.05%
2018/07/02	3	22.65	7	22.41	22.40	-4	15,382	-0.03%
2018/06/28	0	0.00	1.4	22.40	22.40	-1.4	15,465	-0.01%
2018/06/27	3	22.45	1	22.40	22.40	2	15,426	0.01%
2018/06/26	5	22.41	0	0.00	22.40	5	15,570	0.03%
2018/06/25	0	0.00	5	22.70	22.70	-5	15,507	-0.03%
2018/06/22	5	22.80	0	0.00	22.75	5	15,831	0.03%
2018/06/20	2	22.75	1	22.95	23.00	1	16,519	0.01%
2018/06/19	50	22.85	1	22.85	22.85	49	16,672	0.29%
2018/06/15	1	23.30	0	0.00	23.20	1	16,733	0.01%
2018/06/14	2	23.33	6	23.40	23.40	-4	17,218	-0.02%
2018/06/13	11	23.47	2	23.50	23.35	9	17,619	0.05%
2018/06/12	14	23.39	0	0.00	23.30	14	18,671	0.07%
2018/06/11	22.1	23.48	15	23.51	23.55	7.1	20,223	0.03%
2018/06/08	0	0.00	3	23.40	23.40	-3	21,852	-0.01%
2018/06/07	14	23.51	0	0.00	23.45	14	22,369	0.06%
2018/06/06	8	23.38	0	0.00	23.45	8	23,533	0.03%
2018/06/05	16	23.39	10	23.50	23.30	6	24,055	0.02%
2018/06/04	0	0.00	5	23.40	23.55	-5	24,033	-0.02%
2018/06/01	0	0.00	2	23.15	23.05	-2	23,845	-0.01%
2018/05/31	3	22.65	0	0.00	22.55	3	23,872	0.01%
2018/05/30	13.6	22.99	1	22.80	22.80	12.6	23,589	0.05%
2018/05/29	1	23.15	3	23.35	23.15	-2	23,434	-0.01%
2018/05/28	2	23.33	8	23.39	23.35	-6	23,602	-0.03%
2018/05/25	0	0.00	3	23.33	23.30	-3	23,917	-0.01%
2018/05/24	1	23.15	0.2	23.25	23.20	0.8	23,928	0.00%
2018/05/23	1	23.25	0	0.00	23.20	1	24,156	0.00%
2018/05/22	3	23.45	0	0.00	23.50	3	24,376	0.01%
2018/05/18	4	23.13	0	0.00	23.00	4	24,392	0.02%
2018/05/17	10	23.23	0.1	23.20	23.10	9.9	24,439	0.04%
2018/05/16	3	23.05	1	23.15	23.10	2	24,409	0.01%
2018/05/15	48.2	23.46	45	23.32	23.15	3.2	24,301	0.01%
2018/05/14	0	0.00	7	23.50	23.65	-7	24,389	-0.03%
2018/05/11	0	0.00	1	23.15	23.15	-1	24,251	0.00%
2018/05/10	6	23.43	1	23.50	23.45	5	24,106	0.02%
2018/05/09	6	23.82	2	23.85	23.70	4	23,902	0.02%
2018/05/08	15	23.99	0	0.00	23.85	15	23,948	0.06%
2018/05/07	0	0.00	5	24.09	24.20	-5	23,954	-0.02%
2018/05/04	2	23.65	0	0.00	23.40	2	23,702	0.01%
2018/05/02	0	0.00	1	23.80	23.90	-1	23,633	0.00%
2018/04/30	2	23.65	2	23.65	23.70	0	24,002	0.00%
2018/04/27	2	23.70	0	0.00	23.65	2	24,545	0.01%
2018/04/25	2	23.50	1	23.50	23.50	1	24,570	0.00%
2018/04/24	1	23.80	1	23.75	23.70	0	24,487	0.00%
2018/04/23	0	0.00	13	23.97	24.10	-13	24,541	-0.05%
2018/04/19	1	24.05	11	24.15	24.25	-10	24,474	-0.04%
2018/04/18	13	24.07	0	0.00	23.85	13	24,724	0.05%
2018/04/17	8	23.70	4	24.24	24.25	4	24,596	0.02%
2018/04/16	1	23.85	2	24.00	23.70	-1	24,490	0.00%
2018/04/13	20	23.91	0	0.00	23.80	20	24,455	0.08%
2018/04/12	10	24.06	17	24.21	24.10	-7	24,326	-0.03%
2018/04/11	1	24.10	0	0.00	23.95	1	24,117	0.00%
2018/04/10	2	23.70	1	24.00	23.70	1	24,125	0.00%
2018/04/09	42	23.77	2	23.80	23.70	40	24,069	0.17%
2018/04/03	3	24.00	0	0.00	24.00	3	23,986	0.01%
2018/04/02	8	24.77	0	0.00	24.55	8	23,704	0.03%
2018/03/31	6	24.95	11	24.99	24.90	-5	23,582	-0.02%
2018/03/30	2	25.05	1	25.15	25.05	1	23,678	0.00%
2018/03/29	3	25.08	13	25.18	24.95	-10	24,073	-0.04%
2018/03/27	1	25.85	0	0.00	25.70	1	24,099	0.00%
2018/03/26	20	24.90	2	25.15	25.30	18	23,784	0.08%
2018/03/23	6	25.13	26	24.96	24.85	-20	23,601	-0.08%
2018/03/22	0	0.00	15	25.93	25.65	-15	23,300	-0.06%
2018/03/21	0.7	26.10	21	26.30	26.10	-20.3	23,131	-0.09%
2018/03/20	31	25.61	24	25.85	26.10	7	22,992	0.03%
2018/03/19	1	25.45	21	25.45	25.45	-20	22,381	-0.09%
2018/03/16	9	25.86	21	26.32	25.60	-12	21,994	-0.05%
2018/03/15	45	26.09	26	26.16	26.50	19	20,982	0.09%
2018/03/14	56	27.42	6	27.88	26.95	50	19,735	0.25%
2018/03/13	32	27.25	37	27.31	27.35	-5	18,270	-0.03%
2018/03/12	33	27.53	34	27.38	27.35	-1	18,033	-0.01%
2018/03/09	2	25.38	25	25.22	25.40	-23	17,233	-0.13%
2018/03/08	4	24.65	1	24.70	24.65	3	16,926	0.02%
2018/03/06	3	24.80	5	24.95	24.70	-2	17,400	-0.01%
2018/03/05	0	0.00	1.1	24.80	24.85	-1.1	17,663	-0.01%
2018/03/02	12	24.74	8	24.70	24.70	4	17,879	0.02%
2018/03/01	10	24.90	1	24.80	24.90	9	18,081	0.05%
2018/02/26	2	24.50	1	24.80	24.30	1	17,819	0.01%
2018/02/23	5	24.72	8	24.95	24.60	-3	17,854	-0.02%
2018/02/22	8.8	24.63	1	24.75	24.50	7.8	18,108	0.04%
2018/02/21	0	0.00	10	24.18	24.40	-10	17,949	-0.06%
2018/02/12	8	22.92	5	22.96	22.90	3	17,734	0.02%
2018/02/09	17	22.67	0	0.00	22.70	17	17,712	0.10%
2018/02/08	3	23.10	2	23.00	23.00	1	17,831	0.01%
2018/02/07	4	22.84	1	22.95	23.15	3	18,124	0.02%
2018/02/06	7	22.26	3	22.58	22.35	4	18,107	0.02%
2018/02/05	1	23.70	1	23.80	23.80	0	17,883	0.00%
2018/02/02	1	24.10	4	24.34	24.20	-3	17,896	-0.02%
2018/01/31	1	24.20	1	24.35	24.50	0	18,379	0.00%
2018/01/30	4	24.30	1	24.45	24.45	3	18,443	0.02%
2018/01/29	1	24.55	15	24.30	24.30	-14	18,460	-0.08%
2018/01/26	2	24.35	0	0.00	24.40	2	18,949	0.01%
2018/01/25	19	24.69	2	24.85	24.60	17	19,017	0.09%
2018/01/24	1	25.15	30	25.22	25.10	-29	18,883	-0.15%
2018/01/23	11	24.90	7	24.63	24.90	4	18,534	0.02%
2018/01/22	14	24.37	13	24.16	24.30	1	17,952	0.01%
2018/01/19	2	23.80	0	0.00	23.80	2	17,668	0.01%
2018/01/18	0	0.00	4	24.00	23.75	-4	17,594	-0.02%
2018/01/16	1	23.85	3	23.85	23.85	-2	18,041	-0.01%
2018/01/15	0	0.00	5	23.90	23.95	-5	18,096	-0.03%
2018/01/12	15	24.00	6	23.95	23.90	9	18,147	0.05%
2018/01/11	6	23.40	11	23.43	23.45	-5	17,943	-0.03%
2018/01/10	2	23.30	0.1	23.35	23.30	1.9	18,097	0.01%
2018/01/09	6	23.53	1	23.60	23.55	5	18,319	0.03%
2018/01/08	3	23.55	2	23.63	23.55	1	18,700	0.01%
2018/01/05	3	23.60	0	0.00	23.65	3	18,757	0.02%
2018/01/04	20	23.54	0	0.00	23.45	20	18,936	0.11%
2018/01/03	3	23.67	1	24.00	23.60	2	19,036	0.01%
2018/01/02	0	0.00	11	24.21	23.80	-11	18,881	-0.06%