緯創 (3231)-元富-高雄券商分點個股進出

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
106.0
漲跌
▼0.5
漲幅
-0.47%
成交量
23,535張
產業
上市電腦週邊類股
2664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-高雄券商分點個股進出

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-高雄券商分點個股進出
元富-高雄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
2024/12/20	2	106.75	11	106.14	106.00	-9	37,441	-0.02%
2024/12/19	5	105.60	3	106.33	106.50	2	37,196	0.01%
2024/12/18	26	106.73	5	107.90	108.00	21	37,386	0.06%
2024/12/17	10	108.45	13	108.62	108.50	-3	37,172	-0.01%
2024/12/16	22.2	108.93	7	108.21	106.50	15.2	37,098	0.04%
2024/12/13	10.1	112.40	2	111.50	111.50	8.1	36,663	0.02%
2024/12/12	4.1	114.01	1	115.50	113.50	3.1	36,568	0.01%
2024/12/11	7	114.07	2	114.50	114.00	5	36,738	0.01%
2024/12/10	5.2	115.74	5.8	116.31	116.50	-0.6	36,454	0.00%
2024/12/09	7.1	119.14	2.1	118.98	118.50	5	36,365	0.01%
2024/12/06	3.8	119.76	21	120.17	119.00	-17.2	36,373	-0.05%
2024/12/05	7	116.71	5	117.20	117.00	2	35,779	0.01%
2024/12/04	4	115.13	5	115.50	116.00	-1	35,577	0.00%
2024/12/03	3.1	114.05	3	114.33	115.00	0.1	35,868	0.00%
2024/12/02	7	114.07	4	114.00	114.00	3	35,895	0.01%
2024/11/29	6	112.59	3	113.83	113.50	3	35,910	0.01%
2024/11/28	11	112.36	13	113.38	113.50	-2	35,785	-0.01%
2024/11/27	28.1	114.66	11	114.59	112.50	17.1	35,500	0.05%
2024/11/26	27.2	120.82	0	0.00	120.00	27.2	34,608	0.08%
2024/11/25	9	124.44	25.8	124.40	124.50	-16.8	33,819	-0.05%
2024/11/22	3.1	117.61	23.1	117.89	118.50	-20	32,397	-0.06%
2024/11/21	2	113.75	1	114.50	114.00	1	31,732	0.00%
2024/11/20	22	114.93	4	114.00	114.00	18	31,615	0.06%
2024/11/19	18	113.53	13	114.46	114.00	5	31,596	0.02%
2024/11/18	8	115.25	59	114.22	113.50	-51	31,349	-0.16%
2024/11/15	7	116.36	15	116.23	117.50	-8	31,150	-0.03%
2024/11/14	7.2	120.10	1	118.51	118.50	6.2	30,745	0.02%
2024/11/13	16	120.88	26.1	121.21	121.00	-10.1	30,475	-0.03%
2024/11/12	14.8	117.94	15	117.55	117.00	-0.2	30,183	0.00%
2024/11/11	10.1	122.40	13	122.77	122.00	-2.9	29,655	-0.01%
2024/11/08	8.3	124.50	71.7	123.74	123.50	-63.4	29,370	-0.22%
2024/11/07	5.7	119.57	6.1	120.07	120.00	-0.4	28,547	0.00%
2024/11/06	11	119.36	39	119.85	119.50	-28	28,796	-0.10%
2024/11/05	9.3	119.15	24.7	118.36	118.50	-15.4	28,439	-0.05%
2024/11/04	16.3	116.25	12	115.75	116.00	4.3	28,011	0.02%
2024/11/01	2	110.00	43	114.44	115.00	-41	28,187	-0.15%
2024/10/30	3	111.67	27	111.57	111.00	-24	27,600	-0.09%
2024/10/29	2	111.50	5.4	111.78	112.50	-3.4	27,735	-0.01%
2024/10/28	11.3	113.63	6	113.17	113.50	5.3	27,542	0.02%
2024/10/25	20	113.65	43.1	114.74	115.00	-23.1	27,239	-0.08%
2024/10/24	1	110.00	0	0.00	109.50	1	26,376	0.00%
2024/10/23	6	112.58	6	113.17	113.00	0	26,721	0.00%
2024/10/22	3	110.67	11.7	112.51	113.00	-8.7	26,755	-0.03%
2024/10/21	1	110.00	3	110.67	110.50	-2	27,018	-0.01%
2024/10/18	8	110.63	37	111.53	109.00	-29	27,339	-0.11%
2024/10/17	5	110.50	5	110.40	110.50	0	27,399	0.00%
2024/10/16	1.2	107.33	6	109.25	109.50	-4.8	27,866	-0.02%
2024/10/15	5.3	109.31	7.4	110.04	109.00	-2.1	29,121	-0.01%
2024/10/14	11	108.36	16	108.50	109.00	-5	28,667	-0.02%
2024/10/11	20.3	108.42	20.1	108.37	108.50	0.2	28,646	0.00%
2024/10/09	0	104.50	24	104.65	105.00	-24	28,124	-0.09%
2024/10/08	3	100.67	2	101.25	102.00	1	27,872	0.00%
2024/10/07	1	101.50	3	102.33	102.00	-2	28,360	-0.01%
2024/10/04	4	102.13	2	102.00	100.00	2	28,732	0.01%
2024/10/01	3	101.67	2	101.75	101.50	1	28,647	0.00%
2024/09/30	1	103.00	1	101.00	101.00	0	28,879	0.00%
2024/09/27	0	0.00	3	104.67	104.00	-3	29,093	-0.01%
2024/09/26	4	104.50	1	103.50	103.50	3	29,197	0.01%
2024/09/25	2.3	104.46	9	104.44	104.50	-6.7	29,183	-0.02%
2024/09/24	0	0.00	9	102.06	102.50	-9	28,972	-0.03%
2024/09/23	1	101.50	0	0.00	101.50	1	29,171	0.00%
2024/09/20	6	102.42	6	102.00	101.00	0	29,568	0.00%
2024/09/19	0	0.00	2	102.50	102.50	-2	29,779	-0.01%
2024/09/18	3	102.50	6.3	103.09	101.50	-3.3	30,551	-0.01%
2024/09/16	4	102.25	7	102.29	103.00	-3	31,242	-0.01%
2024/09/13	0	0.00	14	100.43	101.00	-14	31,580	-0.04%
2024/09/12	0	0.00	8	98.40	99.30	-8	32,844	-0.02%
2024/09/10	6.1	95.00	6	94.93	94.30	0.1	33,103	0.00%
2024/09/09	9.2	95.75	1	96.70	96.80	8.2	33,449	0.02%
2024/09/06	4	98.05	2	98.15	98.00	2	33,719	0.01%
2024/09/05	1	95.10	2	95.40	94.00	-1	34,682	0.00%
2024/09/04	17.7	94.71	2	95.75	94.00	15.7	35,347	0.04%
2024/09/03	9	99.64	0	0.00	99.10	9	35,860	0.03%
2024/09/02	1	101.00	1	103.00	100.00	0	35,974	0.00%
2024/08/30	5.2	101.90	2	102.00	101.50	3.2	36,197	0.01%
2024/08/29	11	101.09	0	0.00	101.50	11	36,385	0.03%
2024/08/28	7.2	102.65	2	103.00	103.50	5.2	37,023	0.01%
2024/08/27	1	101.50	3	101.67	101.50	-2	37,874	-0.01%
2024/08/26	7.4	102.73	3	103.00	101.50	4.4	38,434	0.01%
2024/08/23	0	0.00	2	102.25	102.50	-2	39,125	-0.01%
2024/08/22	2	102.00	16	102.00	101.50	-14	41,234	-0.03%
2024/08/21	1	102.00	5	101.50	101.50	-4	41,957	-0.01%
2024/08/20	3	101.67	6	101.75	101.00	-3	42,165	-0.01%
2024/08/19	1	101.00	4	100.63	100.50	-3	42,549	-0.01%
2024/08/16	4	102.50	4	103.25	102.50	0	42,855	0.00%
2024/08/15	8.6	102.54	2	101.75	101.50	6.6	43,009	0.02%
2024/08/14	6.6	103.26	16	102.72	103.50	-9.4	43,432	-0.02%
2024/08/13	9	102.33	7.5	100.77	102.00	1.5	43,335	0.00%
2024/08/12	2	100.75	15.3	101.45	102.50	-13.3	44,124	-0.03%
2024/08/09	24.5	98.46	14	98.74	97.30	10.5	45,161	0.02%
2024/08/08	14.2	94.49	4	95.25	94.80	10.2	44,849	0.02%
2024/08/07	6	95.65	28	95.69	97.50	-22	44,786	-0.05%
2024/08/06	10.8	88.05	15.1	88.40	88.70	-4.2	44,523	-0.01%
2024/08/05	65	88.36	46.1	88.21	86.70	19	44,716	0.04%
2024/08/02	6.3	97.24	2.2	96.98	96.30	4.1	44,569	0.01%
2024/08/01	15.5	98.96	10	99.92	100.00	5.5	44,480	0.01%
2024/07/31	12.2	97.40	6	97.40	96.80	6.2	44,678	0.01%
2024/07/30	5	94.60	20	94.91	97.00	-15	45,201	-0.03%
2024/07/29	8	96.69	4.1	95.08	95.00	3.9	45,518	0.01%
2024/07/26	12.4	97.16	7	96.90	97.00	5.4	45,359	0.01%
2024/07/23	5.3	101.22	1	101.00	101.00	4.3	45,242	0.01%
2024/07/22	17.2	101.96	12.5	101.23	100.50	4.7	45,489	0.01%
2024/07/19	7.1	106.22	2	106.50	105.50	5.1	45,188	0.01%
2024/07/18	9	106.94	2.1	107.29	107.00	6.9	46,044	0.01%
2024/07/17	48.1	111.02	13	110.62	109.00	35.1	45,963	0.08%
2024/07/16	7.1	112.22	51	111.83	113.50	-44	46,365	-0.09%
2024/07/15	1	107.00	2	106.50	106.50	-1	45,978	0.00%
2024/07/12	18.2	106.37	7	106.68	106.00	11.2	46,614	0.02%
2024/07/11	4	107.88	13	107.69	108.00	-9	47,440	-0.02%
2024/07/10	4.2	108.74	6.1	108.34	108.00	-1.9	48,662	0.00%
2024/07/09	29.1	110.37	8	109.31	108.50	21.1	49,136	0.04%
2024/07/08	19.7	110.93	88.3	110.52	111.00	-68.6	49,305	-0.14%
2024/07/05	6.1	108.50	5	108.60	109.00	1.1	49,818	0.00%
2024/07/04	9	109.28	8	109.13	109.00	1	50,777	0.00%
2024/07/03	2	108.50	4.5	108.83	109.50	-2.5	52,767	0.00%
2024/07/02	4.1	107.73	7	107.71	107.50	-2.9	54,469	-0.01%
2024/07/01	4	106.50	13	106.92	107.50	-9	57,342	-0.02%
2024/06/28	9	106.50	1	107.00	106.00	8	58,384	0.01%
2024/06/27	6	106.08	1	106.00	106.50	5	59,928	0.01%
2024/06/26	6	107.00	1	107.00	107.00	5	63,513	0.01%
2024/06/25	15.2	106.40	13	106.38	108.00	2.2	63,782	0.00%
2024/06/24	28	111.23	18	110.97	110.00	10	63,782	0.02%
2024/06/21	5	111.10	33	113.30	113.00	-28	64,517	-0.04%
2024/06/20	15.7	111.84	16.5	111.50	111.50	-0.8	64,328	0.00%
2024/06/19	68.3	109.86	95.3	110.87	111.00	-27	65,086	-0.04%
2024/06/18	66.6	107.11	13.3	107.05	107.00	53.3	64,185	0.08%
2024/06/17	4	106.88	4	106.63	106.50	0	65,550	0.00%
2024/06/14	7	107.64	0.1	108.00	108.50	7	66,922	0.01%
2024/06/13	21.3	108.12	6	108.50	108.50	15.3	67,262	0.02%
2024/06/12	41	105.93	39.3	105.89	106.50	1.8	68,069	0.00%
2024/06/11	22.6	108.56	9.1	108.00	107.50	13.6	67,856	0.02%
2024/06/07	49.3	109.82	11	109.50	109.50	38.3	69,155	0.06%
2024/06/06	19.1	111.95	1.1	112.51	112.00	18	69,353	0.03%
2024/06/05	18	112.31	8	112.25	112.00	10	72,049	0.01%
2024/06/04	6	112.75	0	0.00	112.50	6	72,675	0.01%
2024/06/03	18	115.39	32	115.19	114.00	-14	73,293	-0.02%
2024/05/31	36.5	113.33	2	113.50	112.00	34.5	73,367	0.05%
2024/05/30	15.3	115.03	3	115.50	114.00	12.3	74,322	0.02%
2024/05/29	33.6	117.06	9.5	117.05	116.00	24.1	74,963	0.03%
2024/05/28	66	119.49	81.1	119.58	119.00	-15.1	75,364	-0.02%
2024/05/27	10.4	116.31	17	116.68	116.50	-6.6	73,924	-0.01%
2024/05/24	11	114.73	41	115.12	115.00	-30	74,640	-0.04%
2024/05/23	21	114.14	12	114.88	114.00	9	75,063	0.01%
2024/05/22	9.1	114.26	33	114.18	115.00	-23.9	76,003	-0.03%
2024/05/21	0.1	113.00	11.5	112.83	112.50	-11.4	77,104	-0.01%
2024/05/20	30.1	111.72	18	111.28	111.00	12.1	78,013	0.02%
2024/05/17	17.1	112.38	2	113.00	112.00	15.1	78,478	0.02%
2024/05/16	73.8	113.85	26	113.90	112.00	47.8	79,140	0.06%
2024/05/15	46.1	115.77	80	115.12	115.00	-33.9	79,763	-0.04%
2024/05/14	38.2	111.63	8	111.81	111.50	30.2	80,645	0.04%
2024/05/13	42.3	112.27	18	111.28	111.00	24.3	82,476	0.03%
2024/05/10	15	112.30	8	113.25	114.00	7	83,680	0.01%
2024/05/09	23.2	113.17	7	112.21	112.00	16.2	83,772	0.02%
2024/05/08	13	115.04	47	115.44	115.00	-34	83,938	-0.04%
2024/05/07	19.1	112.79	14	113.89	114.50	5.1	84,610	0.01%
2024/05/06	34.1	113.13	11	113.86	114.00	23.1	85,451	0.03%
2024/05/03	43.1	113.13	16.4	112.20	111.00	26.7	86,165	0.03%
2024/05/02	13.5	115.05	8	113.50	114.50	5.5	87,795	0.01%
2024/04/30	3.1	113.84	4.1	113.51	113.50	-1	88,654	0.00%
2024/04/29	7.1	114.78	21	115.07	114.00	-14	90,496	-0.02%
2024/04/26	24	113.35	14.3	113.93	113.00	9.7	94,369	0.01%
2024/04/25	22.2	112.91	2.1	113.29	112.00	20.1	98,203	0.02%
2024/04/24	31.5	116.40	41	116.21	115.50	-9.5	98,635	-0.01%
2024/04/23	7.5	110.96	8	111.06	111.00	-0.5	98,685	0.00%
2024/04/22	32.2	110.73	18.1	110.00	108.50	14.1	98,941	0.01%
2024/04/19	46.2	114.67	18	115.81	115.00	28.2	99,484	0.03%
2024/04/18	12.2	116.22	15	116.53	118.00	-2.8	100,151	0.00%
2024/04/17	34.3	114.31	10	114.90	114.50	24.3	100,628	0.02%
2024/04/16	35.2	114.91	13.1	114.12	114.00	22.1	99,977	0.02%
2024/04/15	32.1	119.88	12.2	120.41	119.50	19.9	99,746	0.02%
2024/04/12	26	123.61	13	124.04	122.50	13	99,486	0.01%
2024/04/11	35.3	123.93	12.7	123.47	123.00	22.5	98,973	0.02%
2024/04/10	24.3	126.19	24	126.73	125.50	0.3	98,514	0.00%
2024/04/09	63.5	127.89	43.5	129.04	126.00	20	97,978	0.02%
2024/04/08	34.5	131.18	37.9	131.22	132.00	-3.4	97,472	0.00%
2024/04/03	26.3	129.08	162	128.99	129.50	-135.8	97,382	-0.14%	大賣/鉅額交易
2024/04/02	38	124.57	32	124.67	125.00	6	95,006	0.01%
2024/04/01	103.2	124.44	7	123.79	122.50	96.1	94,296	0.10%	大買/
2024/03/29	90.4	125.75	136.7	125.24	125.00	-46.3	93,180	-0.05%	大賣/
2024/03/28	5	118.21	11.3	118.83	120.50	-6.2	90,381	-0.01%
2024/03/27	31.1	116.95	18	116.47	117.00	13.1	90,264	0.01%
2024/03/26	28.7	117.93	20	119.48	117.00	8.7	91,006	0.01%
2024/03/25	32	123.22	14	123.39	122.00	18	90,863	0.02%
2024/03/22	27.1	122.67	33.6	122.40	123.00	-6.4	91,132	-0.01%
2024/03/21	11	120.82	12	120.83	120.50	-1	90,520	0.00%
2024/03/20	42	122.10	19	123.53	120.00	23	90,895	0.03%
2024/03/19	19	121.50	29.5	122.08	122.50	-10.5	90,127	-0.01%
2024/03/18	8	119.88	5	120.30	120.00	3	89,597	0.00%
2024/03/15	20.1	117.47	31.2	118.03	119.50	-11.1	89,472	-0.01%
2024/03/14	18	115.36	9	116.06	115.50	9	88,677	0.01%
2024/03/13	165	118.13	47.7	117.50	116.50	117.4	88,539	0.13%	大買/鉅額交易
2024/03/12	23.5	121.88	43	122.37	122.50	-19.5	87,599	-0.02%
2024/03/11	81.5	122.32	99.6	122.00	121.00	-18.1	86,981	-0.02%
2024/03/08	35.2	116.53	14.4	117.75	116.00	20.9	84,658	0.02%
2024/03/07	52.1	117.80	14	118.18	116.00	38.1	84,305	0.05%
2024/03/06	40.2	119.99	15.1	119.87	119.50	25.2	84,380	0.03%
2024/03/05	28.3	121.39	51.1	121.29	121.50	-22.9	84,705	-0.03%
2024/03/04	43.1	119.37	4.2	121.24	116.50	38.9	83,596	0.05%
2024/03/01	31	118.69	49.1	118.15	118.00	-18.1	82,963	-0.02%
2024/02/29	22	114.00	8	114.44	115.50	14	82,639	0.02%
2024/02/27	35.5	113.62	26.2	113.83	113.50	9.3	82,161	0.01%
2024/02/26	24.3	116.52	30	116.67	117.00	-5.7	81,520	-0.01%
2024/02/23	49.5	120.01	70	119.31	116.00	-20.5	82,394	-0.02%
2024/02/22	51	120.58	26	121.94	119.00	25	82,377	0.03%
2024/02/21	51.2	118.58	14	118.25	118.50	37.2	81,420	0.05%
2024/02/20	43.4	122.57	12	122.42	122.00	31.4	80,732	0.04%
2024/02/19	23.4	123.76	27	123.78	122.50	-3.6	80,311	0.00%
2024/02/16	38.1	127.67	18.4	128.15	126.00	19.7	80,523	0.02%
2024/02/15	50.1	132.40	84.9	131.58	130.50	-34.8	79,728	-0.04%
2024/02/05	59.8	122.25	79.9	123.03	124.50	-20.1	78,923	-0.03%
2024/02/02	36	118.83	84.5	118.95	120.00	-48.5	78,367	-0.06%
2024/02/01	19.1	114.79	10.1	114.75	115.00	9	78,456	0.01%
2024/01/31	51.6	115.23	13	115.04	114.50	38.6	81,131	0.05%
2024/01/30	48.5	118.41	43.2	118.51	118.00	5.3	80,957	0.01%
2024/01/29	26.9	115.54	49.6	116.06	116.50	-22.7	80,092	-0.03%
2024/01/26	48.9	113.60	46.5	113.12	113.00	2.4	79,717	0.00%
2024/01/25	49.4	116.96	41.1	116.92	115.00	8.2	79,371	0.01%
2024/01/24	28	115.61	84.1	115.09	116.00	-56.1	77,578	-0.07%
2024/01/23	29.6	116.17	38	116.53	117.00	-8.4	77,090	-0.01%
2024/01/22	85.2	115.52	97.7	115.55	116.50	-12.5	75,750	-0.02%
2024/01/19	46	104.78	183.3	103.84	107.00	-137.3	72,889	-0.19%	大賣/鉅額交易
2024/01/18	25	97.31	24	97.50	97.70	1	69,445	0.00%
2024/01/17	33	98.80	31	98.86	97.90	2	69,404	0.00%
2024/01/16	16.1	98.76	6	98.85	98.60	10.1	69,586	0.01%
2024/01/15	79	99.44	76	99.73	98.60	3	69,770	0.00%
2024/01/12	47	98.97	51.2	99.08	99.50	-4.2	69,377	-0.01%
2024/01/11	28	96.28	71.8	96.96	97.60	-43.8	68,947	-0.06%
2024/01/10	28	94.55	27	94.83	94.50	1	70,996	0.00%
2024/01/09	55	95.13	37	95.08	94.00	18	72,328	0.02%
2024/01/08	4	94.57	13	94.78	94.40	-9	72,025	-0.01%
2024/01/05	25.1	94.25	19	93.83	93.60	6.1	72,968	0.01%
2024/01/04	27	94.16	31	94.72	94.20	-4	74,314	-0.01%
2024/01/03	10.1	93.30	7	93.21	93.50	3.1	76,970	0.00%
2024/01/02	159	95.72	93	95.48	93.70	66	77,612	0.09%	大買/
2023/12/29	49.3	97.65	86	98.46	98.60	-36.7	76,858	-0.05%
2023/12/28	41	96.63	28	96.84	95.90	13	76,126	0.02%
2023/12/27	43	96.83	25	96.87	96.70	18	77,213	0.02%
2023/12/26	37	96.62	18.3	96.89	97.00	18.7	79,699	0.02%
2023/12/25	35	96.85	61.2	96.68	96.60	-26.2	80,972	-0.03%
2023/12/22	33.1	95.12	33	94.70	94.20	0.1	80,706	0.00%
2023/12/21	47.2	94.64	77	94.83	95.20	-29.8	80,789	-0.04%
2023/12/20	37	94.24	70.6	94.34	94.20	-33.6	80,167	-0.04%
2023/12/19	42.3	93.32	31	93.25	92.00	11.3	79,775	0.01%
2023/12/18	3.1	92.09	9.1	92.79	92.30	-6	80,271	-0.01%
2023/12/15	32	92.63	19	92.19	91.60	13	81,153	0.02%
2023/12/14	43.2	93.86	13	93.77	93.10	30.2	81,709	0.04%
2023/12/13	20	92.60	26	92.80	92.90	-6	81,924	-0.01%
2023/12/12	28.1	91.50	12	90.93	90.50	16.1	82,288	0.02%
2023/12/11	11.1	92.86	11	92.37	91.80	0.1	83,190	0.00%
2023/12/08	28	93.50	15.2	93.00	92.60	12.8	83,663	0.02%
2023/12/07	15.3	93.28	37.3	93.08	93.40	-22	84,174	-0.03%
2023/12/06	22.2	90.97	4	91.30	91.20	18.2	85,906	0.02%
2023/12/05	16.2	89.43	6	89.42	89.20	10.2	86,114	0.01%
2023/12/04	25.1	92.03	10	92.48	91.30	15.1	86,032	0.02%
2023/12/01	20.2	91.29	26	92.31	92.80	-5.8	86,253	-0.01%
2023/11/30	79.1	91.87	60	92.02	91.50	19.1	86,241	0.02%
2023/11/29	21	93.31	7	94.09	93.30	14	86,498	0.02%
2023/11/28	28	92.21	17	92.58	92.50	11	88,159	0.01%
2023/11/27	21.2	93.15	6	92.35	92.70	15.2	90,725	0.02%
2023/11/24	15	95.47	5	95.28	96.00	10	91,275	0.01%
2023/11/22	83.3	98.70	56	97.98	97.60	27.3	94,745	0.03%
2023/11/21	29.2	102.42	45	102.93	102.50	-15.8	97,250	-0.02%
2023/11/20	17	99.05	16	99.53	99.70	1	100,938	0.00%
2023/11/17	15	99.00	13.3	99.51	99.00	1.7	102,125	0.00%
2023/11/16	14	98.72	23.1	99.17	99.00	-9.1	103,972	-0.01%
2023/11/15	27	99.62	29	100.05	99.00	-2	105,424	0.00%
2023/11/14	41.3	98.78	24	98.78	98.10	17.3	108,376	0.02%
2023/11/13	28	98.89	37.3	99.68	100.00	-9.3	112,049	-0.01%
2023/11/10	88.2	96.56	77	97.23	98.10	11.2	113,658	0.01%
2023/11/09	46.1	98.36	49	98.85	98.60	-2.9	114,264	0.00%
2023/11/08	90	98.60	61.1	98.11	97.30	28.9	115,887	0.02%
2023/11/07	13	93.35	35	93.50	93.40	-22	115,130	-0.02%
2023/11/06	10	92.63	14	92.84	92.10	-4	118,831	0.00%
2023/11/03	15.2	92.53	4	93.15	91.20	11.2	121,725	0.01%
2023/11/02	118	92.48	123.7	93.14	92.80	-5.7	126,175	0.00%	大買/大賣/
2023/11/01	9	89.76	4	90.45	89.50	5	127,805	0.00%
2023/10/31	23.1	92.19	15	90.89	89.40	8.1	132,840	0.01%
2023/10/30	24	94.93	22	94.26	93.70	2	134,868	0.00%
2023/10/27	38.2	95.38	34	96.49	94.30	4.2	138,647	0.00%
2023/10/26	160	93.49	177.4	93.25	93.20	-17.4	140,010	-0.01%	大買/大賣/
2023/10/25	69	96.04	64	95.50	95.30	5	142,461	0.00%
2023/10/24	31.4	94.34	53.6	95.28	96.20	-22.2	142,120	-0.02%
2023/10/23	5.5	92.28	8.2	92.40	92.50	-2.7	141,242	0.00%
2023/10/20	160.1	90.57	162	89.39	91.40	-1.9	141,005	0.00%	大買/大賣/
2023/10/19	24.2	91.01	25	90.82	91.70	-0.8	140,393	0.00%
2023/10/18	176.5	89.36	196.5	90.50	91.00	-20	139,872	-0.01%	大買/大賣/
2023/10/17	34.3	96.29	23	97.98	94.70	11.3	137,104	0.01%
2023/10/16	26.3	98.43	42	98.70	98.00	-15.7	135,942	-0.01%
2023/10/13	79.1	99.67	47.1	99.30	99.10	32	135,724	0.02%
2023/10/12	66	100.96	78	102.73	102.50	-12	134,759	-0.01%
2023/10/11	145.3	104.66	63.5	100.94	98.20	81.8	134,082	0.06%	大買/
2023/10/06	23.1	108.24	27	109.00	108.50	-3.9	134,437	0.00%
2023/10/05	43.5	106.41	18	106.42	107.00	25.5	136,130	0.02%
2023/10/04	21	105.21	8	105.25	106.00	13	137,219	0.01%
2023/10/03	41.1	109.68	55.1	110.52	108.00	-14	137,686	-0.01%
2023/10/02	25.1	108.80	100.2	109.69	111.00	-75.1	138,259	-0.05%
2023/09/28	48.2	102.40	12	104.83	101.50	36.2	137,680	0.03%
2023/09/27	11.2	101.43	17.1	102.38	103.00	-5.9	137,943	0.00%
2023/09/26	14	102.14	8	102.44	101.50	6	138,726	0.00%
2023/09/25	20	101.48	12.1	102.46	103.00	8	139,770	0.01%
2023/09/22	69	101.38	78	102.06	102.50	-9	141,561	-0.01%
2023/09/21	52	99.62	50	98.64	100.50	2	142,708	0.00%
2023/09/20	36.2	101.24	59	100.00	98.70	-22.8	143,098	-0.02%
2023/09/19	50.3	99.38	52.2	98.64	98.40	-1.9	143,234	0.00%
2023/09/18	104.2	101.80	5	100.80	101.00	99.2	143,749	0.07%	大買/
2023/09/15	18	105.83	7	105.43	104.50	11	145,515	0.01%
2023/09/14	41	105.73	57	106.44	106.00	-16	145,823	-0.01%
2023/09/13	16.2	101.83	17	101.85	102.00	-0.8	145,987	0.00%
2023/09/12	28	102.23	25	102.40	102.00	3	147,817	0.00%
2023/09/11	53	103.37	30.4	101.71	102.50	22.6	149,199	0.02%
2023/09/08	10	109.65	8	109.88	109.00	2	149,315	0.00%
2023/09/07	11.3	111.23	9.3	111.46	110.00	2.1	150,140	0.00%
2023/09/06	7.1	113.14	18.6	113.82	113.50	-11.5	151,328	-0.01%
2023/09/05	12	111.42	1.1	111.95	112.50	11	152,889	0.01%
2023/09/04	33.6	111.51	22	112.05	112.50	11.6	153,207	0.01%
2023/09/01	56.5	112.12	21.1	110.81	109.00	35.4	153,384	0.02%
2023/08/31	42.1	114.02	93.8	112.41	117.00	-51.7	151,878	-0.03%
2023/08/30	13	112.42	21	112.74	112.00	-8	150,388	-0.01%
2023/08/29	21.1	110.60	23.1	110.37	109.50	-1.9	152,731	0.00%
2023/08/28	56.9	108.78	68.8	107.51	109.50	-12	153,126	-0.01%
2023/08/25	93.7	112.18	15.1	111.47	111.00	78.6	155,577	0.05%
2023/08/24	146.5	130.14	105.8	129.52	122.50	40.8	153,948	0.03%	大買/大賣/
2023/08/23	19.1	125.34	17.1	125.24	127.50	2	151,950	0.00%
2023/08/22	47.4	125.16	40.5	125.17	123.50	6.9	154,442	0.00%
2023/08/21	41.4	122.32	38.3	121.10	121.00	3.1	155,205	0.00%
2023/08/18	75.7	122.72	53.2	122.62	120.50	22.5	154,552	0.01%
2023/08/17	103.4	128.02	42.4	128.12	129.00	61	151,273	0.04%	大買/
2023/08/16	143.7	118.40	143	120.19	128.00	0.7	147,325	0.00%	大買/大賣/
2023/08/15	52.7	118.14	37.2	117.95	116.50	15.5	145,781	0.01%
2023/08/14	31.4	110.45	24.2	111.08	111.50	7.3	144,619	0.01%
2023/08/11	52.5	117.17	34.2	117.19	115.00	18.3	141,921	0.01%
2023/08/10	76.1	112.96	109	112.41	113.50	-32.9	140,567	-0.02%	大賣/
2023/08/09	41.1	121.90	50	122.32	120.00	-8.9	137,269	-0.01%
2023/08/08	102	129.83	57.6	130.53	129.00	44.4	136,528	0.03%	大買/
2023/08/07	12	123.17	44.5	124.20	125.00	-32.5	131,929	-0.02%
2023/08/04	81.4	114.77	98.2	113.92	114.00	-16.8	130,249	-0.01%
2023/08/02	37.2	124.34	15.2	124.16	121.50	22	125,410	0.02%
2023/08/01	72	133.78	99.2	131.94	135.00	-27.2	123,181	-0.02%
2023/07/31	60.8	153.79	28	149.64	141.50	32.8	119,189	0.03%
2023/07/28	65.1	154.35	52	154.28	157.00	13.1	117,057	0.01%
2023/07/27	11	153.95	1	152.00	154.00	10	114,413	0.01%
2023/07/26	9	153.28	12.2	154.14	156.50	-3.2	115,335	0.00%
2023/07/25	6.4	155.71	14	157.79	152.00	-7.6	115,259	-0.01%
2023/07/24	21.1	150.99	11.6	152.89	158.00	9.6	115,382	0.01%
2023/07/21	4.5	138.37	25.9	145.45	147.50	-21.4	115,512	-0.02%
2023/07/20	21.1	132.33	5	131.20	134.50	16.1	115,954	0.01%
2023/07/19	9.1	128.03	32	126.45	128.00	-22.9	116,322	-0.02%
2023/07/18	22.2	133.16	15	137.07	133.00	7.2	116,878	0.01%
2023/07/17	30	140.14	2	140.25	139.50	28	117,000	0.02%
2023/07/14	35	139.70	32.7	136.13	142.00	2.3	118,026	0.00%
2023/07/13	82.1	132.95	63.9	134.90	132.00	18.3	117,676	0.02%
2023/07/12	86	120.04	125.9	122.25	124.00	-39.8	114,566	-0.03%	大賣/
2023/07/11	38.1	110.81	71.3	110.61	113.00	-33.2	112,635	-0.03%
2023/07/10	43.2	104.81	62	104.86	103.00	-18.9	111,414	-0.02%
2023/07/07	96.5	107.28	76.4	107.87	106.00	20.1	110,867	0.02%
2023/07/06	65.1	106.03	83.7	107.02	105.50	-18.6	109,008	-0.02%
2023/07/05	78.3	102.26	23	102.52	102.50	55.3	107,848	0.05%
2023/07/04	24	103.69	50.2	103.75	105.00	-26.2	106,113	-0.02%
2023/07/03	101	95.63	48	96.16	95.70	53	105,150	0.05%	大買/
2023/06/30	78	88.54	109.7	89.52	90.80	-31.7	104,322	-0.03%	大賣/
2023/06/29	37.1	82.37	50.1	82.58	83.60	-13	103,396	-0.01%
2023/06/28	48.1	79.89	47	80.86	78.70	1.1	101,949	0.00%
2023/06/27	36.2	81.09	54	80.80	79.60	-17.9	100,933	-0.02%
2023/06/26	34	82.09	27	81.82	82.80	7	100,256	0.01%
2023/06/21	11	81.94	33.8	83.15	84.10	-22.8	99,270	-0.02%
2023/06/20	23.3	77.65	24	77.66	77.70	-0.8	97,590	0.00%
2023/06/19	22.6	79.04	8	80.25	78.40	14.6	96,478	0.02%
2023/06/16	71.3	80.30	37.1	79.94	80.20	34.2	95,723	0.04%
2023/06/15	28.2	80.03	41.3	79.09	80.20	-13.2	93,255	-0.01%
2023/06/14	90.1	75.05	63.5	75.53	76.70	26.6	90,825	0.03%
2023/06/13	35	71.33	20	71.64	71.80	15	87,985	0.02%
2023/06/12	26.3	72.30	9	70.90	70.70	17.3	86,804	0.02%
2023/06/09	34	71.49	37.2	71.34	73.00	-3.2	84,944	0.00%
2023/06/08	28.4	69.06	21	68.57	68.00	7.4	82,605	0.01%
2023/06/07	16.8	69.39	29.1	70.10	68.60	-12.3	81,273	-0.02%
2023/06/06	9.1	71.08	14.1	70.89	70.60	-4.9	79,813	-0.01%
2023/06/05	37.2	71.17	31	71.18	71.00	6.2	79,062	0.01%
2023/06/02	34	73.25	54.4	73.61	71.10	-20.4	77,459	-0.03%
2023/06/01	24.2	66.98	30.1	67.68	69.40	-5.9	73,617	-0.01%
2023/05/31	35.2	66.62	17.1	66.94	66.70	18.1	71,367	0.03%
2023/05/30	20.2	66.98	15	67.35	66.30	5.2	66,044	0.01%
2023/05/29	27.1	67.95	21.1	68.29	68.00	6	63,640	0.01%
2023/05/26	71	65.69	41.7	65.38	65.00	29.3	60,859	0.05%
2023/05/25	20	59.66	345.9	60.58	61.70	-325.9	56,693	-0.57%	大賣/鉅額交易
2023/05/24	10	55.55	418.4	55.73	56.10	-408.4	53,445	-0.76%	大賣/鉅額交易
2023/05/23	11.3	53.49	14.4	53.96	53.60	-3.1	51,926	-0.01%
2023/05/22	9	52.80	5	53.00	52.70	4	50,829	0.01%
2023/05/19	19	52.05	15.6	52.52	53.20	3.5	49,902	0.01%
2023/05/18	16	50.76	79.7	50.66	50.60	-63.7	48,118	-0.13%
2023/05/17	17	49.41	21	49.50	49.45	-4	46,770	-0.01%
2023/05/16	31.1	48.59	13	48.72	48.45	18.1	45,829	0.04%
2023/05/15	11.1	49.12	11	49.50	48.50	0.1	44,747	0.00%
2023/05/12	15.6	45.81	82.4	48.82	50.10	-66.7	43,504	-0.15%
2023/05/11	3.2	47.70	12	47.39	47.50	-8.8	40,848	-0.02%
2023/05/10	5.6	48.28	5	48.39	48.10	0.6	40,176	0.00%
2023/05/09	2.1	49.19	0	0.00	50.00	2.1	39,277	0.01%
2023/05/08	21.1	50.30	11.5	51.01	49.90	9.6	38,509	0.02%
2023/05/05	6.3	49.33	6	49.65	49.15	0.3	37,793	0.00%
2023/05/04	10.3	48.59	28.3	49.35	49.55	-18	37,416	-0.05%
2023/05/03	17	48.80	3	49.10	48.95	14	36,729	0.04%
2023/05/02	13	49.29	29.4	49.36	50.10	-16.4	36,394	-0.05%
2023/04/28	2	45.43	17	45.96	46.50	-15	35,295	-0.04%
2023/04/27	7	45.70	8	45.91	46.00	-1	34,667	0.00%
2023/04/26	1	44.70	3	44.57	45.00	-2	33,828	-0.01%
2023/04/25	28	44.51	12	43.73	43.70	16	32,985	0.05%
2023/04/24	6	46.13	13.1	46.22	46.20	-7.1	31,630	-0.02%
2023/04/21	13.1	44.59	12	44.73	44.50	1.1	30,785	0.00%
2023/04/20	4.1	45.45	28.6	45.26	45.80	-24.5	29,599	-0.08%
2023/04/19	5.1	45.73	14.6	45.80	45.65	-9.4	28,817	-0.03%
2023/04/18	5.4	43.33	17	43.74	43.45	-11.6	27,272	-0.04%
2023/04/17	12.2	44.72	34	44.65	44.20	-21.9	26,654	-0.08%
2023/04/14	30.1	44.30	42	43.97	43.95	-11.9	26,180	-0.05%
2023/04/13	18.2	44.47	20	45.04	44.45	-1.8	25,236	-0.01%
2023/04/12	28	44.45	42.3	44.78	45.15	-14.3	24,386	-0.06%
2023/04/11	10	43.35	9.4	43.46	43.45	0.6	23,306	0.00%
2023/04/10	37	42.13	49.2	42.33	43.40	-12.2	22,753	-0.05%
2023/04/07	12.3	41.28	9.2	41.09	40.60	3	21,414	0.01%
2023/04/06	5.3	41.33	8.2	41.33	41.40	-2.9	20,966	-0.01%
2023/03/31	13.1	41.68	24	41.57	41.85	-10.9	20,410	-0.05%
2023/03/30	8.2	40.69	212.3	41.41	41.60	-204.1	19,804	-1.03%	大賣/鉅額交易
2023/03/29	18.1	39.23	15	39.45	39.55	3.1	18,541	0.02%
2023/03/28	34.5	39.62	19	39.71	39.40	15.5	18,323	0.08%
2023/03/27	13.3	41.04	41.6	41.10	41.20	-28.4	18,137	-0.16%
2023/03/24	43.5	39.18	25.1	39.45	40.00	18.4	17,776	0.10%
2023/03/23	16.4	38.91	26.4	39.22	39.65	-10	16,814	-0.06%
2023/03/22	19.8	37.80	18.3	38.06	38.20	1.5	15,790	0.01%
2023/03/21	29	37.03	18.3	37.36	37.55	10.7	15,307	0.07%
2023/03/20	7.1	35.71	2.2	35.61	35.90	4.9	14,354	0.03%
2023/03/17	3	34.90	3	34.97	34.95	0	14,196	0.00%
2023/03/16	7.2	34.58	3	34.50	34.55	4.2	13,982	0.03%
2023/03/15	7	34.46	20.2	34.59	34.50	-13.2	13,837	-0.10%
2023/03/14	0	0.00	5.2	33.65	33.55	-5.2	13,442	-0.04%
2023/03/13	0	33.65	42	33.20	33.65	-42	13,450	-0.31%
2023/03/10	0	0.00	1.1	33.64	33.60	-1.1	13,325	-0.01%
2023/03/09	3	33.80	8.1	33.82	33.95	-5.1	13,293	-0.04%
2023/03/08	0	0.00	4.4	33.66	33.80	-4.4	13,102	-0.03%
2023/03/07	0	33.05	2	33.15	33.15	-2	12,831	-0.02%
2023/03/06	0.4	32.80	2	32.85	32.85	-1.6	12,700	-0.01%
2023/03/03	0	0.00	0	32.50	32.65	0	12,665	0.00%
2023/03/02	32	32.11	4	32.28	32.35	28	12,673	0.22%
2023/03/01	22.1	32.16	2	32.58	32.55	20.1	12,625	0.16%
2023/02/24	13.2	32.98	22.1	33.13	33.15	-8.9	12,354	-0.07%
2023/02/23	1.2	32.15	12.9	32.17	32.20	-11.7	11,845	-0.10%
2023/02/22	0	0.00	1	31.65	31.75	-1	11,623	-0.01%
2023/02/21	0	0.00	1	31.70	31.75	-1	11,700	-0.01%
2023/02/20	0.1	31.70	0	0.00	31.70	0.1	11,823	0.00%
2023/02/17	1	31.55	0	0.00	31.65	1	11,955	0.01%
2023/02/16	11.2	31.61	0	0.00	31.50	11.2	12,054	0.09%
2023/02/15	0.2	31.60	1	31.75	31.80	-0.9	12,205	-0.01%
2023/02/14	1.5	31.81	1	31.90	31.75	0.5	12,160	0.00%
2023/02/13	1	31.50	0.1	31.55	31.70	0.9	12,208	0.01%
2023/02/10	0.1	31.35	5	31.25	31.20	-4.9	12,266	-0.04%
2023/02/09	1.1	31.46	3.1	31.50	31.80	-2	12,478	-0.02%
2023/02/08	3	31.90	2	31.90	31.90	1	12,584	0.01%
2023/02/07	1.4	31.90	3.1	31.92	31.95	-1.7	12,556	-0.01%
2023/02/06	0.4	31.85	5	31.80	31.95	-4.6	12,536	-0.04%
2023/02/03	0.1	31.85	1	31.75	31.95	-1	12,466	-0.01%
2023/02/02	1.1	31.57	5	31.52	31.80	-3.9	12,352	-0.03%
2023/02/01	0	31.35	10	31.25	31.40	-10	12,154	-0.08%
2023/01/31	0	31.35	12.3	31.27	31.50	-12.3	12,085	-0.10%
2023/01/30	3	30.73	38.5	31.03	31.20	-35.5	11,639	-0.31%
2023/01/17	1	30.15	1	30.20	30.20	0	11,224	0.00%
2023/01/16	1	30.15	1	30.10	30.10	0	11,192	0.00%
2023/01/13	0	30.00	0	0.00	30.20	0	11,160	0.00%
2023/01/12	0	29.98	0.1	30.00	30.10	-0.1	11,461	0.00%
2023/01/11	0	30.14	0	0.00	30.30	0	11,486	0.00%
2023/01/10	0	30.03	2	30.20	30.15	-2	11,454	-0.02%
2023/01/09	0.1	29.81	11.2	29.95	30.00	-11.1	11,397	-0.10%
2023/01/06	0.2	29.30	0	0.00	29.30	0.2	11,294	0.00%
2023/01/05	0.1	29.50	0	0.00	29.50	0.1	11,305	0.00%
2023/01/04	0	29.30	0	0.00	29.40	0	11,325	0.00%
2023/01/03	0	29.18	0	0.00	29.20	0	11,411	0.00%
2022/12/30	0	29.45	3.1	29.45	29.40	-3.1	11,354	-0.03%
2022/12/29	0.1	29.04	1	29.30	29.45	-0.9	11,320	-0.01%
2022/12/28	0.3	29.27	0	0.00	29.30	0.3	11,333	0.00%
2022/12/27	0	0.00	5	29.68	29.70	-5	11,395	-0.04%
2022/12/26	1	29.85	0	0.00	29.65	1	11,466	0.01%
2022/12/23	1	29.60	0.1	29.90	29.90	0.9	11,554	0.01%
2022/12/21	0	30.20	1	30.20	30.05	-1	11,359	-0.01%
2022/12/20	0.1	29.90	0.1	30.20	30.10	0	11,021	0.00%
2022/12/19	3.1	29.93	15	30.35	30.50	-11.9	10,535	-0.11%
2022/12/16	10.1	30.00	18.3	29.36	30.00	-8.3	9,847	-0.08%
2022/12/15	1.1	29.06	1	29.30	29.30	0.1	9,325	0.00%
2022/12/14	1	29.05	2	29.03	29.15	-1	9,391	-0.01%
2022/12/13	0	28.80	11	28.94	28.90	-11	9,446	-0.12%
2022/12/12	0	28.15	0	0.00	28.50	0	9,340	0.00%
2022/12/09	1	28.15	8	28.37	28.40	-7	9,552	-0.07%
2022/12/08	0.1	27.70	9	27.74	27.80	-8.9	9,404	-0.09%
2022/12/07	1	27.25	0	0.00	27.30	1	9,349	0.01%
2022/12/06	0.3	27.50	1	27.50	27.50	-0.7	9,356	-0.01%
2022/12/05	4	27.31	0	0.00	27.35	4	9,314	0.04%
2022/12/02	2	27.45	27	27.50	27.60	-25	9,291	-0.27%
2022/12/01	1	27.90	0	0.00	27.50	1	9,279	0.01%
2022/11/30	5	27.44	0	0.00	27.65	5	9,253	0.05%
2022/11/29	0	0.00	4	27.46	27.65	-4	9,274	-0.04%
2022/11/25	1	27.30	0	0.00	27.25	1	9,273	0.01%
2022/11/21	5	27.21	0	0.00	27.35	5	9,523	0.05%
2022/11/18	10	27.60	1	27.60	27.65	9	9,511	0.09%
2022/11/17	0	0.00	1	27.65	27.95	-1	9,526	-0.01%
2022/11/16	0.1	27.70	0	0.00	27.70	0.1	9,458	0.00%
2022/11/15	1	27.35	0	0.00	27.55	1	9,377	0.01%
2022/11/14	1	27.50	1.1	27.68	27.50	-0.1	9,287	0.00%
2022/11/11	0	0.00	0	27.30	27.50	0	9,163	0.00%
2022/11/10	0	0.00	1	27.10	27.20	-1	8,994	-0.01%
2022/11/09	0	27.30	1	27.35	27.35	-1	9,062	-0.01%
2022/11/08	0.2	27.10	0	0.00	27.25	0.2	9,048	0.00%
2022/11/07	2.4	26.92	4	26.71	26.80	-1.6	8,928	-0.02%
2022/11/04	1.1	25.28	0	0.00	25.35	1.1	8,804	0.01%
2022/11/02	2	26.08	0	0.00	25.95	2	8,781	0.02%
2022/10/26	0	0.00	1	25.90	25.85	-1	9,207	-0.01%
2022/10/24	0	0.00	0	26.25	26.15	0	9,249	0.00%
2022/10/20	1	25.95	1	26.55	26.35	0	9,352	0.00%
2022/10/19	0	0.00	11	26.29	26.20	-11	9,006	-0.12%
2022/10/17	0.5	26.45	0	0.00	26.60	0.5	8,831	0.01%
2022/10/14	0	26.50	1	26.60	26.55	-1	8,746	-0.01%
2022/10/13	0	0.00	2	26.50	26.50	-2	8,757	-0.02%
2022/10/07	0	26.85	0	0.00	26.80	0	8,691	0.00%
2022/10/06	0.2	27.10	0	0.00	27.00	0.2	8,712	0.00%
2022/10/04	0	0.00	2.4	27.27	27.10	-2.4	8,827	-0.03%
2022/09/30	7	26.75	0	0.00	26.55	7	8,859	0.08%
2022/09/29	0	0.00	5	27.43	27.35	-5	8,855	-0.06%
2022/09/28	1	26.85	0	0.00	26.85	1	9,189	0.01%
2022/09/26	0	0.00	1	26.90	26.95	-1	9,479	-0.01%
2022/09/22	0	0.00	1	27.45	27.25	-1	9,861	-0.01%
2022/09/21	1	27.40	0	0.00	27.40	1	9,831	0.01%
2022/09/20	1	27.45	0	0.00	27.80	1	9,690	0.01%
2022/09/19	0	0.00	1	27.55	27.55	-1	9,452	-0.01%
2022/09/16	6.1	27.14	2	27.05	27.35	4.1	9,314	0.04%
2022/09/15	1	27.35	0	0.00	27.35	1	9,093	0.01%
2022/09/14	1	27.50	0	0.00	27.40	1	9,045	0.01%
2022/09/13	0	0.00	10	27.65	27.65	-10	9,082	-0.11%
2022/09/12	0	0.00	1.1	27.59	27.40	-1.1	9,175	-0.01%
2022/09/08	2	26.58	0	0.00	27.20	2	9,338	0.02%
2022/09/07	2.2	26.68	0	0.00	26.75	2.2	9,324	0.02%
2022/09/06	3.4	26.97	0	0.00	26.95	3.4	9,343	0.04%
2022/09/02	1	27.40	0	0.00	27.30	1	9,268	0.01%
2022/08/31	0	0.00	2	27.60	27.70	-2	9,214	-0.02%
2022/08/30	2	27.50	0	0.00	27.50	2	9,167	0.02%
2022/08/29	6	27.34	2	27.40	27.35	4	9,085	0.04%
2022/08/26	30	28.03	0	0.00	28.05	30	9,017	0.33%
2022/08/25	1	27.85	0	0.00	27.95	1	9,016	0.01%
2022/08/24	3	28.02	0	0.00	27.85	3	9,036	0.03%
2022/08/23	0	0.00	1	28.20	28.15	-1	9,089	-0.01%
2022/08/22	0	0.00	11	28.40	28.20	-11	9,079	-0.12%
2022/08/19	1.1	28.27	0	0.00	28.50	1.1	9,069	0.01%
2022/08/18	1	28.15	1	28.35	28.35	0	9,070	0.00%
2022/08/17	0.1	28.35	1	28.25	28.35	-0.9	9,096	-0.01%
2022/08/16	0	0.00	2	28.10	28.20	-2	9,090	-0.02%
2022/08/15	6.5	28.03	2	27.90	27.90	4.5	9,039	0.05%
2022/08/12	1	28.50	1	28.50	28.65	0	8,959	0.00%
2022/08/11	0	0.00	1	28.25	28.40	-1	8,965	-0.01%
2022/08/10	2	28.00	11	27.95	28.15	-9	8,842	-0.10%
2022/08/09	0	28.00	12	27.70	28.00	-12	8,789	-0.14%
2022/08/08	0.2	27.65	1	27.45	27.65	-0.8	8,686	-0.01%
2022/08/03	0	0.00	3	26.65	26.85	-3	8,611	-0.03%
2022/08/02	1	25.90	1	26.40	26.40	0	8,779	0.00%
2022/07/29	0.3	26.20	0	0.00	26.50	0.3	9,047	0.00%
2022/07/28	2	25.90	0	0.00	26.35	2	9,031	0.02%
2022/07/26	0	0.00	2	25.40	25.40	-2	8,980	-0.02%
2022/07/25	0	0.00	1	25.20	25.20	-1	9,026	-0.01%
2022/07/21	0	0.00	0.1	25.15	25.10	-0.1	9,340	0.00%
2022/07/19	2	24.53	1	24.55	24.65	1	9,608	0.01%
2022/07/13	1	24.15	0	0.00	23.95	1	9,570	0.01%
2022/07/12	2.2	23.96	0	0.00	23.95	2.2	9,525	0.02%
2022/07/08	1	24.20	0	0.00	24.05	1	9,294	0.01%
2022/07/07	1.2	23.62	0	0.00	23.60	1.2	9,233	0.01%
2022/07/06	4.4	23.61	1	23.55	23.40	3.4	9,172	0.04%
2022/07/05	4.5	26.21	0	0.00	26.25	4.5	8,734	0.05%
2022/07/04	0.1	26.45	10	26.40	26.30	-9.9	8,555	-0.12%
2022/06/30	5.2	26.76	0.4	26.95	26.70	4.8	8,398	0.06%
2022/06/20	1	28.35	1	28.50	28.20	0	8,198	0.00%
2022/06/17	1	28.40	0	0.00	28.95	1	8,162	0.01%
2022/06/16	0.1	28.80	16	28.80	28.85	-15.9	8,147	-0.20%
2022/06/08	0.3	28.75	0	0.00	28.65	0.3	8,456	0.00%
2022/06/06	10.2	28.56	1	28.60	28.55	9.2	8,762	0.11%
2022/06/02	1	28.75	0	0.00	28.80	1	8,880	0.01%
2022/06/01	0.1	28.75	1	28.70	28.60	-0.9	9,181	-0.01%
2022/05/31	0	0.00	1.3	28.51	28.40	-1.3	9,331	-0.01%
2022/05/27	0.1	27.80	0	0.00	27.65	0.1	9,786	0.00%
2022/05/26	1	27.45	0	0.00	27.35	1	10,328	0.01%
2022/05/25	11	27.35	0	0.00	27.25	11	14,865	0.07%
2022/05/23	1	27.55	0	0.00	27.60	1	16,041	0.01%
2022/05/20	6.1	27.78	0	0.00	27.80	6.1	16,292	0.04%
2022/05/19	20	27.85	0	0.00	28.05	20	16,453	0.12%
2022/05/18	1	27.85	0	0.00	27.85	1	16,634	0.01%
2022/05/17	1	27.85	0	0.00	27.85	1	16,654	0.01%
2022/05/13	1	27.00	12	27.20	27.15	-11	17,090	-0.06%
2022/05/12	3	27.07	0	0.00	27.00	3	17,210	0.02%
2022/05/11	0.4	27.45	23	27.39	27.30	-22.6	17,331	-0.13%
2022/05/10	2.5	27.17	0	0.00	27.40	2.5	17,953	0.01%
2022/05/09	3	27.67	0	0.00	27.70	3	18,037	0.02%
2022/05/06	0.2	29.05	1	29.00	29.05	-0.8	18,036	0.00%
2022/05/05	8	28.95	0	0.00	29.15	8	18,217	0.04%
2022/05/04	10	28.70	0	0.00	28.80	10	18,422	0.05%
2022/05/03	3.5	28.48	10	28.45	28.65	-6.5	18,862	-0.03%
2022/04/29	2	28.40	0	0.00	28.50	2	19,259	0.01%
2022/04/28	63	28.16	0	0.00	28.40	63	19,548	0.32%
2022/04/27	53.1	28.31	0	0.00	28.25	53.1	20,025	0.26%
2022/04/26	1	28.90	1	28.85	28.85	0	20,920	0.00%
2022/04/25	4.4	28.74	0	0.00	28.60	4.4	20,981	0.02%
2022/04/21	0	0.00	41	29.30	29.30	-41	20,976	-0.20%
2022/04/18	6	29.28	0	0.00	29.35	6	21,638	0.03%
2022/04/14	0	0.00	0.1	29.50	29.50	-0.1	21,752	0.00%
2022/04/12	5	29.08	0	0.00	29.00	5	21,825	0.02%
2022/04/11	1.1	29.11	1	29.10	29.05	0.1	21,787	0.00%
2022/04/08	20	29.28	0	0.00	29.15	20	21,735	0.09%
2022/04/07	1.1	29.45	0	0.00	29.25	1.1	21,684	0.01%
2022/04/06	30.2	29.80	0	0.00	29.80	30.2	21,532	0.14%
2022/03/31	13	29.88	2	29.95	29.75	11	21,547	0.05%
2022/03/30	1	29.80	2	29.85	29.85	-1	21,445	0.00%
2022/03/28	1	29.75	0	0.00	29.95	1	21,459	0.00%
2022/03/25	1.2	29.91	0	0.00	29.85	1.2	21,537	0.01%
2022/03/24	0.2	29.60	0	0.00	29.70	0.2	21,579	0.00%
2022/03/23	10.2	30.00	31	29.70	29.80	-20.8	21,573	-0.10%
2022/03/22	0	0.00	2	30.03	30.00	-2	21,462	-0.01%
2022/03/21	1	30.05	20	30.10	30.05	-19	21,350	-0.09%
2022/03/18	0	0.00	24	29.75	29.75	-24	21,183	-0.11%
2022/03/17	21	29.55	2	29.78	29.60	19	21,161	0.09%
2022/03/16	2	29.30	2.4	29.31	29.50	-0.4	20,999	0.00%
2022/03/15	1	29.45	1	29.50	29.35	0	20,977	0.00%
2022/03/11	5	29.50	0	0.00	29.50	5	20,957	0.02%
2022/03/10	22.4	29.44	51	29.40	29.45	-28.6	20,969	-0.14%
2022/03/09	57	28.89	41	28.85	28.80	16	20,932	0.08%
2022/03/08	1	28.95	31.2	28.92	28.95	-30.2	20,708	-0.15%
2022/03/07	7.7	28.94	0	0.00	28.90	7.7	20,692	0.04%
2022/03/03	1	29.35	0	0.00	29.50	1	20,771	0.00%
2022/03/02	7	29.30	8	29.25	29.35	-1	20,565	0.00%
2022/03/01	5	29.41	2	29.35	29.35	3	20,298	0.01%
2022/02/25	6	29.30	8	29.31	29.40	-2	19,738	-0.01%
2022/02/24	5	29.20	5	29.25	29.25	0	15,179	0.00%
2022/02/23	7	30.14	50	30.05	30.00	-43	14,379	-0.30%
2022/02/22	3	30.08	12	30.10	30.25	-9	14,076	-0.06%
2022/02/21	4	30.24	1	30.15	30.30	3	13,822	0.02%
2022/02/18	14	30.34	1	30.60	30.30	13	13,645	0.10%
2022/02/17	3.1	30.44	1	30.60	30.60	2.1	13,443	0.02%
2022/02/16	2	30.33	0	0.00	30.40	2	13,387	0.01%
2022/02/15	7	30.19	7	30.67	30.65	0	13,191	0.00%
2022/02/14	4	30.34	0	0.00	30.30	4	12,885	0.03%
2022/02/11	0	0.00	11	30.79	31.00	-11	12,731	-0.09%
2022/02/10	97	30.69	0	0.00	30.80	97	12,609	0.77%
2022/02/09	10.2	31.80	0	0.00	32.00	10.2	12,229	0.08%
2022/02/08	25.1	31.86	36	31.83	32.00	-10.9	12,001	-0.09%
2022/02/07	3.2	31.22	13	31.23	31.60	-9.8	11,987	-0.08%
2022/01/26	1	31.25	3	31.28	31.35	-2	11,803	-0.02%
2022/01/25	2.1	31.34	14	31.32	31.60	-11.9	11,590	-0.10%
2022/01/24	9	31.18	2.1	31.37	31.45	7	11,204	0.06%
2022/01/21	30	31.17	10	31.28	31.25	20	10,801	0.19%
2022/01/20	12	31.12	5	31.29	31.50	7	10,475	0.07%
2022/01/19	40	30.29	100	30.50	30.95	-60	9,896	-0.61%
2022/01/18	4.1	30.09	0	0.00	30.00	4.1	8,844	0.05%
2022/01/17	0.1	30.10	1	30.05	30.15	-0.9	8,720	-0.01%
2022/01/14	0	0.00	10	29.65	29.85	-10	8,630	-0.12%
2022/01/13	11.1	29.71	21	29.96	30.00	-9.9	8,751	-0.11%
2022/01/12	5	29.55	2	29.75	29.75	3	8,633	0.03%
2022/01/11	1	29.35	6	29.30	29.35	-5	8,401	-0.06%
2022/01/07	0	29.20	0	0.00	29.05	0	8,195	0.00%
2022/01/06	1.2	28.96	11.3	28.99	28.95	-10.1	8,183	-0.12%
2022/01/05	2	29.08	0	0.00	29.05	2	8,214	0.02%
2022/01/03	5.1	29.11	1	29.15	29.00	4.1	8,450	0.05%
2021/12/30	12	29.20	0	0.00	29.15	12	8,766	0.14%
2021/12/29	0	0.00	7	29.25	29.25	-7	8,830	-0.08%
2021/12/28	1	29.15	3	29.20	29.20	-2	8,874	-0.02%
2021/12/27	0	0.00	2	29.15	29.20	-2	8,883	-0.02%
2021/12/24	31	29.15	44	29.15	29.10	-13	8,970	-0.14%
2021/12/23	0	0.00	6	29.00	28.95	-6	8,972	-0.07%
2021/12/22	2	29.00	0	0.00	28.95	2	9,038	0.02%
2021/12/21	4	28.99	0	0.00	28.95	4	8,999	0.04%
2021/12/20	8	28.81	0	0.00	28.90	8	8,949	0.09%
2021/12/17	7	28.89	5	28.90	28.85	2	8,894	0.02%
2021/12/16	1.1	28.86	0	0.00	29.05	1.1	8,842	0.01%
2021/12/15	8	28.89	0	0.00	29.00	8	8,920	0.09%
2021/12/13	5	29.15	0	0.00	29.00	5	9,093	0.05%
2021/12/09	5	29.14	0	0.00	29.15	5	9,208	0.05%
2021/12/08	0	0.00	1	29.10	29.20	-1	9,224	-0.01%
2021/12/07	0	29.30	0	0.00	29.35	0	9,211	0.00%
2021/12/06	0.3	29.20	0	0.00	29.30	0.3	9,161	0.00%
2021/12/03	1	29.25	12	29.18	29.15	-11	9,194	-0.12%
2021/12/02	2.1	29.08	4	29.25	29.15	-1.9	9,150	-0.02%
2021/12/01	10	29.00	0	0.00	29.30	10	9,177	0.11%
2021/11/30	0	0.00	11	29.80	28.60	-11	9,029	-0.12%
2021/11/29	31.2	29.29	2	28.70	29.30	29.2	8,533	0.34%
2021/11/26	0.2	29.32	9	29.20	29.15	-8.8	8,478	-0.10%
2021/11/25	25	29.49	3	29.60	29.65	22	8,556	0.26%
2021/11/23	3	29.40	26	29.00	29.10	-23	8,519	-0.27%
2021/11/22	10	29.20	9	29.33	29.40	1	8,569	0.01%
2021/11/19	0	0.00	3	29.15	29.20	-3	8,606	-0.03%
2021/11/18	12.4	28.80	0	0.00	28.80	12.4	8,619	0.14%
2021/11/17	11	28.94	0	0.00	28.80	11	8,680	0.13%
2021/11/16	0	0.00	1	28.90	29.05	-1	8,713	-0.01%
2021/11/15	1	28.70	0	0.00	28.75	1	8,784	0.01%
2021/11/12	0.1	28.80	3	28.70	28.80	-2.9	8,839	-0.03%
2021/11/11	2	28.65	0	0.00	28.65	2	8,921	0.02%
2021/11/10	5	28.70	0	0.00	28.95	5	9,163	0.05%
2021/11/09	0	28.85	31	28.72	28.85	-31	9,297	-0.33%
2021/11/08	12.2	28.48	0	0.00	28.45	12.2	9,288	0.13%
2021/11/05	5.1	29.30	0	0.00	29.55	5.1	9,167	0.06%
2021/11/04	0	0.00	5	29.74	29.80	-5	9,214	-0.05%
2021/11/03	5	29.25	5	29.25	29.30	0	9,028	0.00%
2021/11/02	1	29.10	0	0.00	29.20	1	9,382	0.01%
2021/11/01	1	28.90	19	28.85	29.10	-18	9,537	-0.19%
2021/10/29	6.1	29.28	4	29.10	29.20	2.1	9,619	0.02%
2021/10/28	0	0.00	10	29.25	29.35	-10	9,800	-0.10%
2021/10/27	1	29.20	0	0.00	29.35	1	9,985	0.01%
2021/10/26	0	0.00	1	29.25	29.30	-1	10,226	-0.01%
2021/10/25	0.1	29.20	0	0.00	29.20	0.1	10,286	0.00%
2021/10/21	11	29.24	1.7	29.10	29.10	9.3	10,481	0.09%
2021/10/20	0	0.00	11	28.81	28.90	-11	10,426	-0.11%
2021/10/19	5	28.35	0	0.00	28.50	5	10,454	0.05%
2021/10/18	2	28.60	0	0.00	28.35	2	10,711	0.02%
2021/10/14	13	28.50	15	28.35	28.40	-2	12,692	-0.02%
2021/10/12	5.1	28.60	11	28.59	28.70	-5.9	13,135	-0.05%
2021/10/08	1	28.35	0	0.00	28.40	1	13,243	0.01%
2021/10/07	16	28.33	8	28.23	28.35	8	13,279	0.06%
2021/10/06	0.3	27.54	0	0.00	27.55	0.3	13,170	0.00%
2021/09/30	0.1	27.50	0	0.00	27.50	0.1	13,451	0.00%
2021/09/29	2	27.25	0	0.00	27.25	2	13,541	0.01%
2021/09/28	4	27.65	0	0.00	27.70	4	13,644	0.03%
2021/09/27	5	27.70	0	0.00	27.60	5	13,995	0.04%
2021/09/23	3	27.67	2	27.63	27.75	1	14,059	0.01%
2021/09/22	1	27.50	0	0.00	27.40	1	14,101	0.01%
2021/09/16	0	0.00	0	27.90	27.70	0	14,152	0.00%
2021/09/15	5	27.55	5	27.56	27.75	0	14,166	0.00%
2021/09/14	2	27.20	0	0.00	27.20	2	14,033	0.01%
2021/09/13	1.2	27.06	0	0.00	27.05	1.2	14,016	0.01%
2021/09/10	1	27.10	1	27.15	27.15	0	14,056	0.00%
2021/09/08	1	27.40	0	0.00	27.20	1	14,292	0.01%
2021/09/07	2	27.50	0	0.00	27.45	2	14,376	0.01%
2021/09/06	0.2	27.70	10	27.75	27.55	-9.8	14,502	-0.07%
2021/09/03	0.1	27.55	1	27.55	27.55	-0.9	14,530	-0.01%
2021/09/02	0	0.00	5	27.65	27.50	-5	14,725	-0.03%
2021/09/01	1	27.60	2	27.60	27.55	-1	14,856	-0.01%
2021/08/31	1	27.40	0	0.00	27.40	1	14,874	0.01%
2021/08/30	0	0.00	1	27.65	27.65	-1	14,854	-0.01%
2021/08/26	7	27.39	1	27.30	27.35	6	14,962	0.04%
2021/08/25	1	27.65	0	0.00	27.75	1	15,092	0.01%
2021/08/24	1	27.50	2	27.58	27.60	-1	15,225	-0.01%
2021/08/19	1.9	26.72	0	0.00	26.70	1.9	16,216	0.01%
2021/08/18	12	26.88	2	26.90	27.00	10	16,212	0.06%
2021/08/17	2	26.85	0	0.00	26.75	2	16,279	0.01%
2021/08/16	18.3	26.96	1	26.70	26.70	17.3	16,316	0.11%
2021/08/13	1	27.10	0	0.00	27.15	1	16,292	0.01%
2021/08/12	6.1	27.24	1	27.20	27.35	5.1	16,283	0.03%
2021/08/11	26	27.26	8	27.24	27.20	18	16,355	0.11%
2021/08/10	8	27.23	8	27.14	27.20	0	16,448	0.00%
2021/08/09	6	27.38	2	27.25	27.30	4	16,610	0.02%
2021/08/06	18.2	27.54	4	27.43	27.70	14.2	16,679	0.09%
2021/08/05	3	27.22	0	0.00	27.10	3	16,561	0.02%
2021/08/04	3	27.25	0	0.00	27.30	3	16,863	0.02%
2021/08/03	3	27.23	0	0.00	27.40	3	17,018	0.02%
2021/08/02	7	27.53	8	27.47	27.60	-1	17,057	-0.01%
2021/07/30	1	27.75	0	0.00	27.75	1	16,996	0.01%
2021/07/29	2	28.00	1	28.00	28.00	1	16,936	0.01%
2021/07/28	8	27.82	4	28.00	28.05	4	17,088	0.02%
2021/07/27	3	28.20	2	28.20	28.15	1	17,297	0.01%
2021/07/26	3	28.12	0	0.00	28.10	3	17,603	0.02%
2021/07/23	6	28.08	0	0.00	28.10	6	17,588	0.03%
2021/07/22	2	28.10	0	0.00	28.20	2	17,556	0.01%
2021/07/21	44.3	28.24	10	28.05	28.05	34.3	17,414	0.20%
2021/07/20	21	31.25	10	31.25	31.20	11	16,072	0.07%
2021/07/19	26	31.48	8	31.49	31.65	18	15,731	0.11%
2021/07/16	11	31.80	11	31.80	31.75	0	15,823	0.00%
2021/07/15	3	31.97	6	31.93	31.95	-3	15,840	-0.02%
2021/07/14	4	32.21	1.6	32.19	32.10	2.4	15,771	0.02%
2021/07/13	0	0.00	1	32.45	32.20	-1	15,830	-0.01%
2021/07/12	2	32.80	0	0.00	32.65	2	15,761	0.01%
2021/07/08	0	0.00	7	32.95	32.80	-7	16,007	-0.04%
2021/07/07	0	32.75	1	32.65	32.75	-1	16,035	-0.01%
2021/07/06	6.2	32.69	6	32.65	32.70	0.2	16,221	0.00%
2021/07/05	7	32.69	8	32.56	32.55	-1	16,263	-0.01%
2021/07/02	4	32.09	5	32.16	32.35	-1	16,203	-0.01%
2021/06/30	30	31.02	1	31.00	31.00	29	16,096	0.18%
2021/06/28	6	30.90	3	30.88	30.80	3	16,267	0.02%
2021/06/25	0.1	30.80	2	30.88	30.80	-1.9	16,274	-0.01%
2021/06/24	12	30.45	0	0.00	30.40	12	16,354	0.07%
2021/06/23	21	30.46	0	0.00	30.40	21	16,487	0.13%
2021/06/22	1	30.50	1	30.60	30.40	0	16,918	0.00%
2021/06/21	2.2	30.54	0	0.00	30.30	2.2	17,834	0.01%
2021/06/18	5	30.80	0	0.00	30.65	5	18,194	0.03%
2021/06/16	1	30.70	0	0.00	30.60	1	19,062	0.01%
2021/06/15	5	30.20	0	0.00	30.15	5	19,614	0.03%
2021/06/10	2.6	30.06	0	0.00	30.25	2.6	19,681	0.01%
2021/06/09	0	30.40	0	0.00	30.20	0	19,730	0.00%
2021/06/07	0	0.00	2	30.70	30.55	-2	19,818	-0.01%
2021/06/03	5	31.40	0	0.00	31.25	5	19,870	0.03%
2021/06/02	2	31.40	0	0.00	31.35	2	19,923	0.01%
2021/06/01	1	31.15	3	31.15	31.40	-2	19,887	-0.01%
2021/05/31	0.1	30.75	0	0.00	30.75	0.1	19,846	0.00%
2021/05/28	0	0.00	13	30.15	30.55	-13	19,835	-0.07%
2021/05/27	2	29.30	0	0.00	29.55	2	19,905	0.01%
2021/05/25	0	0.00	1	29.75	29.55	-1	19,581	-0.01%
2021/05/21	3	29.13	1	29.15	29.10	2	19,682	0.01%
2021/05/20	2	29.35	0	0.00	29.20	2	19,584	0.01%
2021/05/19	6	28.99	1	29.15	29.15	5	19,594	0.03%
2021/05/18	1.1	28.29	0	0.00	28.70	1.1	19,648	0.01%
2021/05/17	6	28.18	7	28.42	27.90	-1	19,605	-0.01%
2021/05/14	1	29.85	0	0.00	29.55	1	19,375	0.01%
2021/05/13	0	0.00	7	29.78	29.70	-7	19,318	-0.04%
2021/05/12	1	29.70	0	0.00	30.00	1	19,135	0.01%
2021/05/11	1	30.55	2	30.65	30.50	-1	18,813	-0.01%
2021/05/07	5	31.00	0	0.00	31.15	5	19,015	0.03%
2021/05/06	2	30.70	0	0.00	30.75	2	19,568	0.01%
2021/05/05	4	30.88	0	0.00	30.80	4	20,029	0.02%
2021/05/04	2	31.00	2	31.03	31.15	0	19,961	0.00%
2021/05/03	58	31.97	0	0.00	31.65	58	19,780	0.29%
2021/04/29	0	0.00	1	32.70	32.70	-1	19,586	-0.01%
2021/04/28	18	32.64	15	32.65	32.70	3	19,594	0.02%
2021/04/27	8	32.74	21	32.65	32.60	-13	19,730	-0.07%
2021/04/26	2.1	32.73	21	32.51	32.80	-18.9	19,659	-0.10%
2021/04/23	8.3	32.23	0	32.35	32.45	8.3	19,574	0.04%
2021/04/22	10	32.65	2	32.63	32.55	8	19,688	0.04%
2021/04/21	6.3	32.99	3	32.95	33.00	3.3	19,681	0.02%
2021/04/20	9	33.18	0	0.00	33.10	9	19,604	0.05%
2021/04/19	3.7	33.10	3	33.07	33.05	0.7	19,556	0.00%
2021/04/16	4	33.05	1	32.90	32.95	3	19,469	0.02%
2021/04/15	1	32.75	0	0.00	32.85	1	19,541	0.01%
2021/04/14	1.3	32.64	1	32.35	33.00	0.3	19,450	0.00%
2021/04/13	10	33.43	2	33.25	33.15	8	19,250	0.04%
2021/04/12	17	33.57	5	33.55	33.40	12	19,191	0.06%
2021/04/09	0	0.00	30	33.85	33.70	-30	19,040	-0.16%
2021/04/08	15	33.60	1	33.60	33.55	14	18,929	0.07%
2021/04/07	21	33.45	0.8	33.50	33.45	20.2	18,819	0.11%
2021/04/06	30	33.45	0	0.00	33.40	30	18,656	0.16%
2021/04/01	1	33.55	4	33.44	33.40	-3	18,698	-0.02%
2021/03/30	10	33.75	6	33.74	33.85	4	18,519	0.02%
2021/03/29	20	33.43	6	33.50	33.55	14	18,451	0.08%
2021/03/26	15.3	33.35	0	0.00	33.45	15.3	18,397	0.08%
2021/03/25	11	33.10	4	33.25	33.20	7	18,661	0.04%
2021/03/24	6.8	33.72	3	33.85	33.75	3.8	18,375	0.02%
2021/03/23	0	0.00	14.6	34.17	34.75	-14.6	17,678	-0.08%
2021/03/22	10	34.35	8	34.14	34.35	2	17,445	0.01%
2021/03/19	24	33.87	2	34.15	33.85	22	17,615	0.12%
2021/03/18	1	33.85	18	33.66	33.85	-17	17,268	-0.10%
2021/03/17	2	32.60	1	32.65	32.65	1	16,685	0.01%
2021/03/16	0	0.00	3	32.58	32.60	-3	16,767	-0.02%
2021/03/15	12	32.60	2	32.75	32.60	10	16,836	0.06%
2021/03/12	0	0.00	31	32.55	32.40	-31	16,874	-0.18%
2021/03/11	0.2	32.15	1	32.20	32.25	-0.8	16,894	0.00%
2021/03/10	1	32.15	23	32.34	32.10	-22	16,992	-0.13%
2021/03/09	10	31.70	21	31.83	32.00	-11	17,174	-0.06%
2021/03/08	8	31.75	0	0.00	31.80	8	17,336	0.05%
2021/03/05	0	0.00	5	31.47	31.65	-5	17,400	-0.03%
2021/03/04	6.2	31.14	0	0.00	31.35	6.2	17,900	0.03%
2021/03/03	1.1	31.21	3.2	31.29	31.40	-2.1	17,975	-0.01%
2021/03/02	15	31.77	0	0.00	31.35	15	17,826	0.08%
2021/02/26	2	31.45	1	31.70	32.00	1	17,634	0.01%
2021/02/25	55	31.81	12	31.87	31.70	43	17,263	0.25%
2021/02/24	0	0.00	8	32.09	31.90	-8	17,199	-0.05%
2021/02/23	2	31.85	9	31.70	31.80	-7	17,047	-0.04%
2021/02/22	4	31.30	61	31.25	31.30	-57	16,982	-0.34%
2021/02/19	55.3	30.84	2	30.93	31.15	53.3	17,001	0.31%
2021/02/18	10	30.91	0	0.00	30.80	10	17,007	0.06%
2021/02/17	0	0.00	0.5	31.00	31.00	-0.5	17,080	0.00%
2021/02/05	2	30.75	0	0.00	30.80	2	17,294	0.01%
2021/02/04	1	30.80	10	30.85	30.75	-9	17,281	-0.05%
2021/02/03	8	31.18	0	0.00	31.10	8	17,275	0.05%
2021/02/02	3	31.15	0.2	31.15	31.15	2.8	17,264	0.02%
2021/02/01	2	30.88	4.1	31.04	31.10	-2.1	17,212	-0.01%
2021/01/29	1	32.20	5	31.90	31.25	-4	17,075	-0.02%
2021/01/28	22	32.62	18	32.78	32.70	4	16,547	0.02%
2021/01/27	0	0.00	37.2	32.05	32.35	-37.2	15,969	-0.23%
2021/01/26	0	0.00	10	31.35	30.85	-10	15,400	-0.06%
2021/01/25	25.1	31.18	2	31.15	31.20	23.1	15,324	0.15%
2021/01/22	0	0.00	15	30.74	30.70	-15	15,169	-0.10%
2021/01/21	2	30.18	0	0.00	29.90	2	15,053	0.01%
2021/01/20	15	30.09	1	30.10	30.00	14	15,065	0.09%
2021/01/19	0	0.00	8	30.90	30.75	-8	14,868	-0.05%
2021/01/18	1.1	30.70	20	30.80	30.65	-18.9	14,940	-0.13%
2021/01/15	4	31.50	16	31.99	31.00	-12	14,884	-0.08%
2021/01/14	10	31.15	40.1	31.61	31.65	-30.1	14,880	-0.20%
2021/01/13	5	31.00	5.1	31.06	30.90	-0.1	14,588	0.00%
2021/01/12	10	30.80	0	0.00	30.85	10	14,473	0.07%
2021/01/11	21	30.71	1	31.00	31.00	20	14,358	0.14%
2021/01/08	11	30.85	4	30.78	31.00	7	14,310	0.05%
2021/01/07	2	30.58	1	30.40	30.50	1	14,310	0.01%
2021/01/06	2	30.45	1	30.35	30.35	1	14,332	0.01%
2021/01/05	2	30.40	1	30.50	30.50	1	14,261	0.01%
2021/01/04	9	30.81	0	0.00	30.80	9	14,338	0.06%
2020/12/31	1	30.90	0	0.00	31.00	1	14,232	0.01%
2020/12/30	1	31.15	3	31.05	31.15	-2	14,284	-0.01%
2020/12/29	2	31.03	1	31.05	30.95	1	14,241	0.01%
2020/12/28	30	31.10	5	30.93	31.05	25	14,242	0.18%
2020/12/25	2.1	30.67	15	30.75	30.55	-12.9	14,281	-0.09%
2020/12/24	0	0.00	2.1	30.64	30.65	-2.1	14,304	-0.01%
2020/12/23	1	29.95	1	30.00	30.00	0	14,316	0.00%
2020/12/22	8	30.24	0	0.00	30.05	8	14,312	0.06%
2020/12/21	4.8	29.62	4	29.78	30.05	0.8	14,500	0.01%
2020/12/17	7	30.37	7	30.40	30.40	0	14,367	0.00%
2020/12/16	12	30.79	18	30.70	31.05	-6	14,155	-0.04%
2020/12/15	5.3	30.23	32	30.10	30.05	-26.7	14,004	-0.19%
2020/12/14	16.1	30.71	10	31.05	31.05	6.1	13,637	0.04%
2020/12/11	9.1	31.45	20.4	31.23	31.60	-11.3	13,407	-0.08%
2020/12/10	9	31.68	6	31.60	31.65	3	13,431	0.02%
2020/12/09	11	32.06	1	32.00	32.15	10	13,358	0.07%
2020/12/08	1	31.80	6	31.95	31.80	-5	13,298	-0.04%
2020/12/07	1	31.50	19	31.57	31.55	-18	13,328	-0.14%
2020/12/04	4	31.14	0	0.00	31.30	4	13,346	0.03%
2020/12/03	3.1	31.10	0	0.00	31.30	3.1	13,311	0.02%
2020/12/02	1	31.30	13	31.07	31.45	-12	13,065	-0.09%
2020/12/01	8	30.67	7	30.38	30.65	1	12,992	0.01%
2020/11/30	24.1	30.72	20	30.80	29.85	4.1	12,941	0.03%
2020/11/27	23	30.75	60	30.82	30.95	-37	12,362	-0.30%
2020/11/26	0	0.00	1	30.25	30.30	-1	12,214	-0.01%
2020/11/25	50.1	30.15	0	0.00	30.05	50.1	12,470	0.40%
2020/11/24	2	30.18	2	30.33	30.25	0	12,502	0.00%
2020/11/23	0	0.00	2	30.05	30.10	-2	12,574	-0.02%
2020/11/20	3	30.00	0	0.00	30.05	3	12,639	0.02%
2020/11/19	2	30.00	2	30.05	29.95	0	13,095	0.00%
2020/11/18	1	30.15	1	30.15	30.15	0	13,270	0.00%
2020/11/17	1.9	30.12	0	0.00	30.30	1.9	13,303	0.01%
2020/11/16	0.1	30.30	3	30.20	30.40	-2.9	13,666	-0.02%
2020/11/13	5	30.16	23	30.14	30.30	-18	13,937	-0.13%
2020/11/10	2.2	29.45	1	29.55	29.15	1.2	13,896	0.01%
2020/11/09	0	0.00	2	29.30	29.50	-2	14,204	-0.01%
2020/11/06	0	0.00	0.6	29.20	29.15	-0.6	14,334	0.00%
2020/11/05	3	29.15	0	0.00	29.10	3	14,507	0.02%
2020/11/04	10	28.95	0	0.00	29.00	10	14,677	0.07%
2020/11/03	3	28.80	0	0.00	28.75	3	14,804	0.02%
2020/11/02	5	28.25	0	0.00	28.35	5	14,923	0.03%
2020/10/30	18.3	28.61	0	0.00	28.50	18.3	15,195	0.12%
2020/10/29	1.1	28.75	0	0.00	28.70	1.1	15,516	0.01%
2020/10/28	1	29.20	3	29.35	29.15	-2	15,648	-0.01%
2020/10/27	14	29.02	0	0.00	29.00	14	15,788	0.09%
2020/10/26	23	29.23	18	29.40	29.30	5	15,965	0.03%
2020/10/22	0	0.00	14	28.50	28.75	-14	16,121	-0.09%
2020/10/21	2	29.05	0	0.00	28.55	2	16,129	0.01%
2020/10/20	1	28.95	0	0.00	28.95	1	16,591	0.01%
2020/10/19	5	28.80	0	0.00	28.80	5	17,134	0.03%
2020/10/16	3	29.03	0.2	29.00	28.80	2.8	17,377	0.02%
2020/10/15	1	29.15	0	0.00	29.10	1	17,940	0.01%
2020/10/13	2.1	28.85	9.1	28.56	28.70	-7	19,194	-0.04%
2020/10/12	6	28.94	0	0.00	28.85	6	19,999	0.03%
2020/10/08	0	0.00	2	29.68	29.70	-2	20,058	-0.01%
2020/10/07	5	29.35	10	29.35	29.35	-5	20,337	-0.02%
2020/10/06	4	29.68	0	0.00	29.75	4	20,617	0.02%
2020/10/05	2	29.65	0	0.00	29.55	2	20,907	0.01%
2020/09/30	28	30.01	3	30.22	29.80	25	21,182	0.12%
2020/09/28	1.1	29.52	0	0.00	29.70	1.1	22,677	0.00%
2020/09/25	3	28.95	7	29.30	29.15	-4	23,163	-0.02%
2020/09/24	16.1	29.01	7	29.14	28.85	9.1	23,278	0.04%
2020/09/23	12	30.07	17	29.96	29.95	-5	23,293	-0.02%
2020/09/22	12	29.11	2	29.15	29.10	10	23,223	0.04%
2020/09/21	14	29.58	0	0.00	29.50	14	23,384	0.06%
2020/09/18	0.1	29.85	0	0.00	29.85	0.1	23,772	0.00%
2020/09/17	3	29.72	10	29.80	29.65	-7	24,067	-0.03%
2020/09/16	12	30.53	0	0.00	30.10	12	24,572	0.05%
2020/09/15	1.7	29.91	0	0.00	29.75	1.7	24,802	0.01%
2020/09/14	2	29.78	0	0.00	30.10	2	25,480	0.01%
2020/09/11	2	29.75	5	29.87	29.90	-3	26,124	-0.01%
2020/09/10	2	30.10	4	29.98	29.80	-2	26,381	-0.01%
2020/09/09	13	30.10	13.2	30.19	30.45	-0.2	26,211	0.00%
2020/09/08	13	30.79	1	30.75	30.70	12	26,220	0.05%
2020/09/07	0.1	31.35	4	31.30	31.30	-3.9	26,257	-0.01%
2020/09/02	2	32.10	0	0.00	32.25	2	26,768	0.01%
2020/09/01	3	32.20	1	32.50	32.35	2	26,957	0.01%
2020/08/31	2	32.35	1	32.15	31.90	1	26,976	0.00%
2020/08/28	1	32.40	6	32.69	32.60	-5	26,817	-0.02%
2020/08/27	16	33.35	1	33.15	33.15	15	26,914	0.06%
2020/08/26	9	33.36	6	33.59	33.60	3	26,905	0.01%
2020/08/25	4	33.38	9	33.91	34.00	-5	26,848	-0.02%
2020/08/24	0	0.00	4	32.49	32.60	-4	26,739	-0.01%
2020/08/21	26	31.19	0	0.00	31.30	26	26,576	0.10%
2020/08/20	8.2	31.76	2	30.45	30.90	6.2	26,599	0.02%
2020/08/19	17	32.62	7	32.65	32.40	10	26,146	0.04%
2020/08/18	20	34.41	12	34.22	33.90	8	25,677	0.03%
2020/08/17	2	34.50	2	34.50	34.50	0	25,642	0.00%
2020/08/14	3.1	34.93	1	34.85	34.75	2.1	25,563	0.01%
2020/08/13	22	35.30	19	35.03	34.85	3	25,531	0.01%
2020/08/12	1	34.50	5	34.25	34.70	-4	25,390	-0.02%
2020/08/11	1	34.10	3	34.30	34.00	-2	25,355	-0.01%
2020/08/10	2	34.70	2	34.25	34.50	0	25,399	0.00%
2020/08/07	11	35.00	9	35.01	34.90	2	25,411	0.01%
2020/08/06	5	34.97	4	34.93	34.95	1	25,295	0.00%
2020/08/05	4	35.14	5	35.22	34.90	-1	25,235	0.00%
2020/08/04	41	34.50	24.1	34.67	35.00	16.9	24,978	0.07%
2020/08/03	19	33.84	2	33.85	33.85	17	24,798	0.07%
2020/07/31	4	34.51	22.5	34.79	34.50	-18.5	24,671	-0.07%
2020/07/30	3	34.45	6	34.44	34.60	-3	24,446	-0.01%
2020/07/29	10	33.60	10	33.80	33.80	0	24,306	0.00%
2020/07/28	2	34.10	3	33.27	33.25	-1	24,304	0.00%
2020/07/27	2	33.18	0	0.00	33.25	2	24,479	0.01%
2020/07/24	49.9	34.22	0	0.00	34.10	49.9	24,440	0.20%
2020/07/23	17	35.44	52	35.37	35.60	-35	23,976	-0.15%
2020/07/22	1	34.00	21	34.13	34.25	-20	23,476	-0.09%
2020/07/21	22	33.83	12.9	34.16	33.90	9.1	23,295	0.04%
2020/07/20	18	32.74	3	32.90	32.95	15	22,719	0.07%
2020/07/17	9	35.76	5	35.75	35.80	4	21,717	0.02%
2020/07/16	6	34.83	23	35.48	36.00	-17	21,458	-0.08%
2020/07/15	18	34.43	3	34.37	34.05	15	20,700	0.07%
2020/07/14	0	0.00	4	33.91	34.10	-4	20,543	-0.02%
2020/07/13	1	34.10	5	33.90	34.20	-4	20,361	-0.02%
2020/07/10	3	32.98	0	0.00	32.55	3	20,175	0.01%
2020/07/09	19	33.76	2	34.30	33.40	17	20,251	0.08%
2020/07/08	19	33.49	12	33.08	33.45	7	19,957	0.04%
2020/07/07	51.1	35.73	4	34.39	34.50	47.1	19,252	0.24%
2020/07/06	27	38.34	11.1	37.87	38.65	15.9	18,297	0.09%
2020/07/03	0	0.00	3	36.97	37.20	-3	17,841	-0.02%
2020/07/02	3	37.07	8	37.11	37.15	-5	17,796	-0.03%
2020/07/01	1	36.95	0	0.00	36.80	1	17,701	0.01%
2020/06/29	0	0.00	7	35.37	35.65	-7	17,474	-0.04%
2020/06/24	2	36.00	7	35.96	35.65	-5	17,243	-0.03%
2020/06/23	8	36.01	10	35.95	36.00	-2	17,191	-0.01%
2020/06/22	1	34.90	1	35.00	34.80	0	17,223	0.00%
2020/06/19	2	34.60	4	34.69	34.65	-2	16,876	-0.01%
2020/06/18	6	33.75	14	33.86	34.00	-8	16,268	-0.05%
2020/06/17	1	32.20	9.1	31.96	32.25	-8.1	15,614	-0.05%
2020/06/16	0	0.00	3	31.42	31.45	-3	15,581	-0.02%
2020/06/15	2	31.10	81	31.04	31.10	-79	15,850	-0.50%
2020/06/12	4	30.38	1	30.60	30.70	3	15,963	0.02%
2020/06/11	2	30.98	8	31.59	30.65	-6	16,131	-0.04%
2020/06/10	1	31.40	3	31.40	31.45	-2	16,046	-0.01%
2020/06/09	7	31.09	6	31.13	31.15	1	16,115	0.01%
2020/06/08	1	30.30	4	30.14	30.45	-3	16,095	-0.02%
2020/06/05	1	29.95	0	0.00	29.80	1	15,920	0.01%
2020/06/04	1	29.70	3	29.75	29.85	-2	15,885	-0.01%
2020/06/03	0	0.00	25	29.61	29.55	-25	15,994	-0.16%
2020/06/02	0	0.00	3	29.15	29.15	-3	15,975	-0.02%
2020/05/29	3	28.20	0	0.00	28.60	3	15,862	0.02%
2020/05/28	5	28.85	0	0.00	28.50	5	15,593	0.03%
2020/05/27	31	28.35	1	28.45	28.60	30	15,671	0.19%
2020/05/26	1	28.25	0	0.00	28.20	1	15,660	0.01%
2020/05/25	21.4	28.09	0	0.00	28.20	21.4	15,661	0.14%
2020/05/22	10	28.20	1	28.05	28.40	9	15,642	0.06%
2020/05/21	7	28.26	0	0.00	28.35	7	15,516	0.05%
2020/05/20	0	0.00	20	28.30	28.15	-20	15,471	-0.13%
2020/05/19	0	0.00	62	28.04	28.30	-62	15,304	-0.41%
2020/05/18	72	27.75	5	27.80	27.55	67	15,109	0.44%
2020/05/15	1	28.00	5	28.18	28.10	-4	14,963	-0.03%
2020/05/14	0	0.00	11	28.03	27.95	-11	14,826	-0.07%
2020/05/13	31	27.46	0	0.00	27.55	31	14,627	0.21%
2020/05/12	0	0.00	1	27.50	27.50	-1	14,527	-0.01%
2020/05/11	0	0.00	20	27.95	27.80	-20	14,438	-0.14%
2020/05/08	21	27.59	5	27.35	27.45	16	14,348	0.11%
2020/05/07	1	27.65	0	0.00	27.70	1	14,148	0.01%
2020/05/06	1	27.75	0	0.00	27.80	1	14,116	0.01%
2020/05/05	2	27.85	10	27.90	27.75	-8	14,084	-0.06%
2020/05/04	16	27.58	0	0.00	27.85	16	14,076	0.11%
2020/04/30	23	27.93	50	28.10	28.25	-27	14,023	-0.19%
2020/04/29	1	27.70	3	27.50	27.70	-2	13,812	-0.01%
2020/04/28	0	0.00	4	26.78	26.90	-4	13,693	-0.03%
2020/04/27	0	26.50	0	0.00	26.50	0	14,075	0.00%
2020/04/23	2	25.73	0.3	25.95	26.00	1.8	14,093	0.01%
2020/04/22	5	25.45	1	25.36	25.55	4	14,082	0.03%
2020/04/21	7	25.42	2	25.45	25.30	5	14,140	0.04%
2020/04/20	1	26.00	2	26.00	26.00	-1	14,000	-0.01%
2020/04/17	2	26.20	2.3	26.30	26.05	-0.3	13,943	0.00%
2020/04/16	1	26.10	1	26.00	26.20	0	13,857	0.00%
2020/04/15	3	26.43	15	26.42	26.50	-12	13,799	-0.09%
2020/04/14	4	26.63	18	26.83	26.70	-14	13,667	-0.10%
2020/04/13	0	0.00	1	25.35	25.65	-1	13,389	-0.01%
2020/04/10	0	0.00	2	25.18	25.25	-2	13,364	-0.01%
2020/04/09	5	25.15	1	25.35	25.05	4	13,461	0.03%
2020/04/08	7	25.16	1	25.20	25.10	6	13,400	0.04%
2020/04/07	3	25.47	3	25.38	25.20	0	13,319	0.00%
2020/04/06	3	25.08	6	25.08	25.15	-3	13,189	-0.02%
2020/03/31	2.1	24.26	3	24.15	24.50	-0.9	12,762	-0.01%
2020/03/30	0	0.00	12	23.78	23.85	-12	12,531	-0.10%
2020/03/27	1	23.85	7	24.29	23.75	-6	12,401	-0.05%
2020/03/26	17	24.04	21	24.01	24.00	-4	12,097	-0.03%
2020/03/25	1	23.20	0.6	23.20	23.20	0.4	11,530	0.00%
2020/03/24	10	21.05	3	20.97	21.10	7	11,524	0.06%
2020/03/20	14	20.01	8	20.37	20.40	6	11,436	0.05%
2020/03/19	1.1	19.03	6	19.10	18.65	-4.9	11,212	-0.04%
2020/03/18	4	20.35	0	0.00	20.10	4	10,953	0.04%
2020/03/17	6.2	21.43	1	21.10	20.80	5.2	10,800	0.05%
2020/03/16	31.2	22.21	0	0.00	22.15	31.2	10,897	0.29%
2020/03/13	1.2	22.06	0	0.00	23.00	1.2	10,808	0.01%
2020/03/12	0	0.00	15	23.75	23.65	-15	10,546	-0.14%
2020/03/11	1	25.05	0	0.00	24.70	1	10,399	0.01%
2020/03/10	3	24.72	0	0.00	25.05	3	10,345	0.03%
2020/03/09	3	25.60	5	25.65	25.30	-2	10,423	-0.02%
2020/03/06	5	26.32	0	0.00	26.25	5	10,701	0.05%
2020/03/04	0	0.00	4	27.25	27.20	-4	10,769	-0.04%
2020/03/03	0	0.00	5	27.00	26.90	-5	10,713	-0.05%
2020/03/02	2	26.65	5	27.00	26.55	-3	10,732	-0.03%
2020/02/27	0	0.00	1	27.45	27.05	-1	10,841	-0.01%
2020/02/26	0.1	27.10	0	0.00	27.10	0.1	10,759	0.00%
2020/02/24	0	27.45	0	0.00	27.45	0	10,898	0.00%
2020/02/20	2	28.00	0	0.00	28.10	2	11,198	0.02%
2020/02/18	2	27.60	0	0.00	27.85	2	11,906	0.02%
2020/02/12	2	28.25	1	28.15	28.25	1	12,603	0.01%
2020/02/11	0	0.00	3	28.00	28.00	-3	12,951	-0.02%
2020/02/10	4	27.98	2	27.85	27.95	2	13,055	0.02%
2020/02/07	0	0.00	0.1	28.10	28.25	-0.1	13,396	0.00%
2020/02/06	5	28.10	5	28.20	28.25	0	13,598	0.00%
2020/02/04	15	27.68	2	27.65	28.00	13	13,873	0.09%
2020/02/03	4	26.80	1	26.80	27.00	3	14,180	0.02%
2020/01/31	0	0.00	1	27.50	27.25	-1	14,150	-0.01%
2020/01/30	17.1	27.21	4	27.30	27.20	13.1	14,227	0.09%
2020/01/20	0	0.00	33.8	29.38	29.40	-33.8	13,968	-0.24%
2020/01/17	1	29.40	40	29.33	29.30	-39	14,035	-0.28%
2020/01/16	3	28.73	0	0.00	28.90	3	14,048	0.02%
2020/01/15	35	29.22	2	29.15	28.90	33	14,243	0.23%
2020/01/10	0	0.00	2.3	28.70	28.75	-2.3	14,387	-0.02%
2020/01/09	1	28.65	0	0.00	28.70	1	14,426	0.01%
2020/01/08	1	28.00	0	0.00	28.10	1	14,552	0.01%
2020/01/07	20	28.30	5	28.30	28.50	15	14,568	0.10%
2020/01/06	10	28.00	0	0.00	28.00	10	14,593	0.07%
2020/01/03	15	28.50	6	28.64	28.30	9	14,687	0.06%
2020/01/02	7	28.40	1.3	28.39	28.40	5.7	14,707	0.04%
2019/12/31	3	28.35	0	0.00	28.35	3	14,712	0.02%
2019/12/30	9	28.63	0	0.00	28.60	9	14,838	0.06%
2019/12/26	0	28.90	0	0.00	28.90	0	14,936	0.00%
2019/12/25	47.1	29.18	0	0.00	29.10	47.1	15,064	0.31%
2019/12/24	16	29.00	1	29.15	28.70	15	15,224	0.10%
2019/12/23	0.1	29.10	0	0.00	29.15	0.1	15,260	0.00%
2019/12/20	1	29.75	0	0.00	29.50	1	15,401	0.01%
2019/12/19	0	0.00	136	29.69	29.75	-136	15,800	-0.86%	大賣/鉅額交易
2019/12/18	0	0.00	30	29.75	29.85	-30	16,361	-0.18%
2019/12/17	1	29.55	0	0.00	29.80	1	16,488	0.01%
2019/12/16	2	29.35	2	29.45	29.30	0	16,446	0.00%
2019/12/13	3	29.65	10	29.75	29.85	-7	16,464	-0.04%
2019/12/12	0	0.00	55	29.80	29.60	-55	16,528	-0.33%
2019/12/11	1	29.85	7	29.92	29.50	-6	16,473	-0.04%
2019/12/10	0	0.00	5	29.33	29.45	-5	16,087	-0.03%
2019/12/06	0	0.00	86.5	29.31	29.20	-86.5	16,193	-0.53%
2019/12/05	2	28.90	1	29.00	29.00	1	16,010	0.01%
2019/12/04	3	28.95	0	0.00	29.00	3	16,134	0.02%
2019/12/03	12	28.88	3	28.83	28.90	9	16,043	0.06%
2019/12/02	0	0.00	5	27.80	27.80	-5	15,582	-0.03%
2019/11/29	16	27.89	0	0.00	27.70	16	15,501	0.10%
2019/11/27	1	28.55	12	28.58	29.00	-11	15,720	-0.07%
2019/11/26	2	28.70	0	0.00	28.90	2	15,593	0.01%
2019/11/25	0.1	28.85	0	0.00	28.95	0.1	15,329	0.00%
2019/11/21	4	29.04	0	0.00	29.10	4	15,428	0.03%
2019/11/20	0	0.00	6	29.38	29.40	-6	15,357	-0.04%
2019/11/19	3	29.15	19	29.10	29.25	-16	15,375	-0.10%
2019/11/15	1	29.15	5.4	28.94	28.65	-4.4	15,348	-0.03%
2019/11/14	0	0.00	19	28.41	28.45	-19	14,816	-0.13%
2019/11/13	20	28.00	11	28.25	28.15	9	14,716	0.06%
2019/11/12	1	27.90	0	0.00	27.80	1	14,432	0.01%
2019/11/11	25	28.07	12	28.07	27.90	13	14,370	0.09%
2019/11/08	1	28.30	14	28.39	28.35	-13	14,454	-0.09%
2019/11/07	10	27.75	0.4	27.30	27.40	9.6	14,066	0.07%
2019/11/06	3	27.13	23.1	27.23	27.25	-20.1	13,955	-0.14%
2019/11/05	3	27.73	3	28.15	27.85	0	13,638	0.00%
2019/11/04	11	28.30	0.2	28.25	28.40	10.8	13,530	0.08%
2019/11/01	10	28.20	7	27.96	28.00	3	13,342	0.02%
2019/10/31	6	28.00	12.4	27.95	27.95	-6.4	13,405	-0.05%
2019/10/30	156	27.60	7	27.61	27.45	149	13,076	1.14%	大買/鉅額交易
2019/10/29	3	27.50	1	27.80	27.40	2	13,054	0.02%
2019/10/28	54	27.89	0	0.00	27.80	54	12,961	0.42%
2019/10/25	0.1	27.35	12	27.42	27.50	-11.9	12,842	-0.09%
2019/10/24	1	27.40	8.3	27.33	27.35	-7.3	12,854	-0.06%
2019/10/23	27.1	27.11	6	27.35	27.20	21.1	12,839	0.16%
2019/10/22	0	0.00	2	26.85	26.85	-2	12,684	-0.02%
2019/10/21	12	26.73	2	26.55	26.70	10	12,887	0.08%
2019/10/17	1	26.35	1	26.45	26.50	0	13,667	0.00%
2019/10/16	3	26.35	3	26.25	26.50	0	13,844	0.00%
2019/10/15	0	0.00	20	26.23	26.20	-20	13,844	-0.14%
2019/10/14	2	26.23	2	26.28	26.30	0	13,859	0.00%
2019/10/07	2	26.25	4.1	26.15	26.20	-2.1	13,745	-0.02%
2019/10/04	0	0.00	11	26.16	26.15	-11	13,782	-0.08%
2019/10/03	0	0.00	1	25.65	25.90	-1	13,608	-0.01%
2019/10/01	1	25.60	0	0.00	25.70	1	13,533	0.01%
2019/09/27	1	25.30	0.1	25.05	25.05	0.9	13,417	0.01%
2019/09/26	6	25.92	14	26.02	26.00	-8	13,272	-0.06%
2019/09/25	11.1	25.82	11	25.78	26.20	0.1	13,181	0.00%
2019/09/24	27	26.58	12	26.39	26.10	15	13,081	0.11%
2019/09/23	27.5	26.08	26.1	25.93	26.00	1.4	12,571	0.01%
2019/09/20	0	0.00	3	25.30	25.20	-3	12,048	-0.02%
2019/09/19	1	25.30	2	25.15	25.15	-1	11,799	-0.01%
2019/09/18	1	25.05	2.4	25.10	25.15	-1.4	11,715	-0.01%
2019/09/17	1	24.85	4	24.89	24.90	-3	11,552	-0.03%
2019/09/16	0	0.00	2	24.40	24.50	-2	11,464	-0.02%
2019/09/12	0	0.00	0.3	24.60	24.60	-0.3	11,424	0.00%
2019/09/09	0	0.00	0.8	24.95	25.00	-0.8	11,287	-0.01%
2019/09/05	0	0.00	10	24.90	24.85	-10	11,122	-0.09%
2019/09/04	0	0.00	0.9	24.75	24.85	-0.9	11,087	-0.01%
2019/09/03	1	24.80	1	24.80	24.75	0	11,124	0.00%
2019/09/02	3	24.97	0	0.00	24.80	3	11,532	0.03%
2019/08/30	1	24.80	4	24.85	24.90	-3	11,450	-0.03%
2019/08/29	1	24.20	0	0.00	24.30	1	11,176	0.01%
2019/08/28	1	24.25	1	24.35	24.35	0	11,218	0.00%
2019/08/27	7	24.42	7	24.50	24.40	0	11,426	0.00%
2019/08/26	1.1	23.97	2	23.95	24.30	-0.9	12,069	-0.01%
2019/08/23	0.1	24.40	0	0.00	24.50	0.1	11,948	0.00%
2019/08/22	0	0.00	1	24.25	24.55	-1	11,966	-0.01%
2019/08/21	2	24.30	13	24.34	24.35	-11	12,028	-0.09%
2019/08/20	0	0.00	14	24.18	24.25	-14	11,908	-0.12%
2019/08/19	1	23.70	1	23.70	23.70	0	11,779	0.00%
2019/08/16	0	0.00	4	23.70	23.60	-4	11,818	-0.03%
2019/08/15	1	23.35	10	23.10	23.50	-9	11,715	-0.08%
2019/08/14	0	0.00	2	23.60	23.55	-2	11,736	-0.02%
2019/08/13	20	22.80	26	23.26	23.35	-6	11,695	-0.05%
2019/08/12	2	22.55	0	0.00	22.50	2	11,628	0.02%
2019/08/08	0	0.00	2	22.40	22.40	-2	11,803	-0.02%
2019/08/06	2	21.95	0	0.00	22.30	2	12,198	0.02%
2019/08/05	0	0.00	1	22.60	22.45	-1	12,441	-0.01%
2019/08/02	5	22.75	7	22.69	22.80	-2	12,476	-0.02%
2019/08/01	1	23.10	0	0.00	23.25	1	12,473	0.01%
2019/07/31	3	23.25	0	0.00	23.30	3	12,473	0.02%
2019/07/30	0	0.00	14	23.71	23.55	-14	12,454	-0.11%
2019/07/29	4.1	23.18	4	23.26	23.45	0.1	12,455	0.00%
2019/07/26	7	23.53	4	23.41	23.40	3	12,371	0.02%
2019/07/25	12	23.98	10	23.90	23.85	2	12,380	0.02%
2019/07/24	3	24.30	2.3	24.41	24.15	0.7	12,430	0.01%
2019/07/23	10.1	24.40	14	23.95	24.40	-3.9	12,412	-0.03%
2019/07/22	4.4	23.75	0	0.00	23.70	4.4	12,132	0.04%
2019/07/19	41	25.37	6	25.36	25.30	35	11,735	0.30%
2019/07/18	5	25.15	9	25.13	25.10	-4	11,203	-0.04%
2019/07/17	0.8	25.00	0	0.00	25.00	0.8	11,151	0.01%
2019/07/16	1	25.10	0	0.00	25.15	1	11,174	0.01%
2019/07/15	1	25.10	2	25.10	25.05	-1	11,285	-0.01%
2019/07/12	4	25.15	0	0.00	25.05	4	11,573	0.03%
2019/07/11	2	24.95	2	24.95	24.90	0	11,869	0.00%
2019/07/09	0	0.00	3	24.37	24.35	-3	12,318	-0.02%
2019/07/08	2	24.55	1	24.50	24.50	1	12,482	0.01%
2019/07/02	1	24.10	14.1	24.10	24.15	-13.1	13,840	-0.09%
2019/07/01	12	24.26	0	0.00	24.30	12	14,354	0.08%
2019/06/28	1	24.15	0	0.00	24.20	1	14,718	0.01%
2019/06/27	0	0.00	6	24.25	24.30	-6	14,990	-0.04%
2019/06/26	1	23.95	8	24.08	24.10	-7	15,236	-0.05%
2019/06/25	3.1	24.00	0	0.00	23.90	3.1	15,637	0.02%
2019/06/24	0.1	23.95	3	24.05	24.00	-2.9	17,063	-0.02%
2019/06/21	8	24.05	4	24.06	23.95	4	18,037	0.02%
2019/06/19	0	0.00	5	23.90	24.05	-5	18,417	-0.03%
2019/06/17	10	23.60	0	0.00	23.60	10	18,325	0.05%
2019/06/14	1	23.70	0.4	23.75	23.75	0.6	18,554	0.00%
2019/06/13	0	0.00	3.1	23.85	23.75	-3.1	18,569	-0.02%
2019/06/12	0	0.00	0.3	23.90	23.90	-0.3	18,891	0.00%
2019/06/11	3	23.80	0	0.00	23.80	3	18,974	0.02%
2019/06/10	9	24.06	5.6	24.11	24.10	3.4	18,880	0.02%
2019/06/05	0	0.00	10	22.88	22.95	-10	18,424	-0.05%
2019/05/31	24	22.26	16	22.48	22.50	8	18,145	0.04%
2019/05/30	0	0.00	7	23.43	23.40	-7	17,344	-0.04%
2019/05/27	0.1	23.05	0	0.00	23.05	0.1	17,195	0.00%
2019/05/23	0.1	23.10	10.3	22.91	23.10	-10.2	17,142	-0.06%
2019/05/22	1	22.90	0	0.00	22.95	1	17,059	0.01%
2019/05/17	4	22.73	5	22.55	22.55	-1	16,891	-0.01%
2019/05/16	1.2	23.05	0	0.00	23.00	1.2	16,731	0.01%
2019/05/15	0	0.00	2	23.55	23.50	-2	16,585	-0.01%
2019/05/14	6	23.19	21	22.77	23.20	-15	16,539	-0.09%
2019/05/13	2	23.50	1	23.10	23.05	1	16,265	0.01%
2019/05/09	1	24.80	0	0.00	24.55	1	15,889	0.01%
2019/05/08	1	25.05	2	25.35	25.45	-1	15,766	-0.01%
2019/05/07	0.1	25.35	1	25.35	25.50	-0.9	15,905	-0.01%
2019/05/06	2	25.10	1	25.00	24.90	1	16,503	0.01%
2019/05/03	0	0.00	1	25.50	25.65	-1	16,426	-0.01%
2019/05/02	12	25.54	0	0.00	25.55	12	16,404	0.07%
2019/04/30	0	0.00	6.1	25.47	25.60	-6.1	16,271	-0.04%
2019/04/26	0	25.15	0	0.00	25.25	0	16,098	0.00%
2019/04/25	0.1	25.20	0	0.00	25.35	0.1	16,093	0.00%
2019/04/24	2	25.38	2	25.18	25.25	0	16,042	0.00%
2019/04/23	0.1	25.10	27	24.79	25.25	-26.9	16,059	-0.17%
2019/04/22	0	0.00	25.1	25.10	25.15	-25.1	15,843	-0.16%
2019/04/19	0	0.00	10	25.40	25.35	-10	15,637	-0.06%
2019/04/18	1	25.90	3.2	25.94	25.70	-2.2	15,442	-0.01%
2019/04/17	1	25.60	5	26.26	25.75	-4	15,131	-0.03%
2019/04/16	2	25.88	13	25.95	26.00	-11	14,747	-0.07%
2019/04/15	0	0.00	11	25.40	25.45	-11	14,327	-0.08%
2019/04/12	5	25.32	12.1	25.26	25.20	-7.1	14,136	-0.05%
2019/04/11	0	0.00	7	25.28	25.25	-7	13,960	-0.05%
2019/04/10	14	25.13	21.2	24.99	25.15	-7.2	13,627	-0.05%
2019/04/09	0	0.00	96.1	24.91	24.90	-96.1	13,305	-0.72%
2019/04/08	0.5	25.00	17	25.10	25.10	-16.5	12,986	-0.13%
2019/04/03	30	24.37	27.3	24.50	24.60	2.7	12,377	0.02%
2019/04/02	110	24.15	125.3	24.15	24.15	-15.3	11,849	-0.13%	大買/大賣/
2019/04/01	1	23.85	25.1	23.94	23.95	-24.1	11,455	-0.21%
2019/03/29	4	23.75	45	23.84	23.70	-41	11,079	-0.37%
2019/03/28	4	23.75	9	23.78	23.75	-5	10,799	-0.05%
2019/03/27	112	23.89	41	23.76	23.75	71	10,385	0.68%	大買/
2019/03/26	9	22.83	21	22.91	22.95	-12	8,924	-0.13%
2019/03/25	9	22.21	4	22.00	22.25	5	7,985	0.06%
2019/03/22	1	21.60	1	21.75	21.75	0	7,552	0.00%
2019/03/21	21	21.55	3	21.50	21.50	18	7,375	0.24%
2019/03/20	1	21.40	0	0.00	21.45	1	7,320	0.01%
2019/03/19	13	21.26	2	21.35	21.40	11	7,288	0.15%
2019/03/18	1	20.90	0	0.00	21.10	1	7,127	0.01%
2019/03/14	13	21.30	1	21.40	21.20	12	6,784	0.18%
2019/03/12	0.1	20.95	10	20.90	20.95	-9.9	6,778	-0.15%
2019/03/11	1.7	20.67	5	20.60	20.65	-3.3	6,805	-0.05%
2019/03/08	1	20.85	0	0.00	20.65	1	6,954	0.01%
2019/03/07	2.1	21.00	3.3	21.05	21.00	-1.2	6,980	-0.02%
2019/03/06	1	21.15	0	0.00	21.20	1	6,975	0.01%
2019/03/04	1	20.95	2	21.35	21.25	-1	7,118	-0.01%
2019/02/27	1	21.30	0	0.00	21.35	1	7,021	0.01%
2019/02/25	11	21.28	0	0.00	21.40	11	6,886	0.16%
2019/02/22	11	21.38	0	0.00	21.30	11	6,911	0.16%
2019/02/21	1	21.15	2	21.15	21.15	-1	6,981	-0.01%
2019/02/20	1	21.10	0	0.00	21.20	1	7,015	0.01%
2019/02/19	0	0.00	10.5	21.15	21.15	-10.5	7,018	-0.15%
2019/02/18	5	21.01	5	21.10	21.10	0	7,180	0.00%
2019/02/15	2.1	21.10	0	0.00	21.00	2.1	7,222	0.03%
2019/02/14	4	21.03	0	0.00	21.00	4	7,261	0.06%
2019/02/13	1	21.10	0	0.00	21.15	1	7,309	0.01%
2019/02/11	5	21.30	0	0.00	21.30	5	7,158	0.07%
2019/01/30	2	21.15	11	21.10	21.10	-9	7,106	-0.13%
2019/01/28	2	21.30	1	21.40	21.30	1	7,115	0.01%
2019/01/25	1	21.00	4	20.98	21.30	-3	7,064	-0.04%
2019/01/24	1	20.00	0	0.00	20.50	1	6,412	0.02%
2019/01/23	5	19.90	0	0.00	20.00	5	6,466	0.08%
2019/01/17	0	0.00	1	19.80	19.80	-1	6,717	-0.01%
2019/01/14	0.1	19.35	0.1	19.35	19.40	0	6,741	0.00%
2019/01/11	1	19.30	3	19.33	19.35	-2	6,793	-0.03%
2019/01/09	1	19.30	0	0.00	19.40	1	6,802	0.01%
2019/01/08	0	0.00	0.8	19.00	19.00	-0.8	6,849	-0.01%
2019/01/07	0	0.00	1	19.15	19.15	-1	6,925	-0.01%
2019/01/04	1	18.80	0	0.00	18.75	1	7,115	0.01%
2019/01/03	1	19.00	1	19.05	18.95	0	7,581	0.00%
2018/12/27	0	0.00	1	19.10	18.95	-1	8,246	-0.01%
2018/12/24	0.1	19.25	5	19.29	19.25	-4.9	8,467	-0.06%
2018/12/22	1	18.65	0	0.00	18.70	1	8,431	0.01%
2018/12/19	2	18.85	0.1	18.90	18.80	1.9	8,549	0.02%
2018/12/13	1	19.25	1	19.25	19.25	0	8,785	0.00%
2018/12/12	1.1	18.87	0	0.00	19.10	1.1	9,116	0.01%
2018/12/11	1	18.65	0	0.00	18.60	1	9,268	0.01%
2018/12/07	1	19.05	0	0.00	19.10	1	9,415	0.01%
2018/12/06	10	19.00	0	0.00	19.00	10	9,480	0.11%
2018/12/05	0	19.80	2	19.80	19.70	-2	9,434	-0.02%
2018/12/04	1	20.05	0	0.00	20.15	1	9,642	0.01%
2018/12/03	5	20.04	13	20.11	20.10	-8	9,660	-0.08%
2018/11/28	0	0.00	1	19.35	19.50	-1	9,397	-0.01%
2018/11/27	0	0.00	1.2	19.07	19.45	-1.2	9,359	-0.01%
2018/11/26	0.1	18.95	0.2	18.95	18.95	-0.1	9,379	0.00%
2018/11/23	2	18.80	2	18.80	18.75	0	9,386	0.00%
2018/11/20	2	19.15	0	0.00	19.15	2	9,480	0.02%
2018/11/19	5	19.60	0	0.00	19.70	5	9,441	0.05%
2018/11/15	0	0.00	30	19.19	19.30	-30	9,380	-0.32%
2018/11/14	1	18.70	0	0.00	18.55	1	9,240	0.01%
2018/11/12	0.1	19.05	0	0.00	19.05	0.1	9,272	0.00%
2018/11/08	2	19.00	2	18.90	18.70	0	9,305	0.00%
2018/11/07	0	0.00	1	18.60	18.85	-1	9,384	-0.01%
2018/11/06	0	0.00	2	18.50	18.50	-2	9,524	-0.02%
2018/11/05	2	18.60	2	18.55	18.65	0	9,450	0.00%
2018/11/02	2	18.60	0	0.00	18.55	2	9,374	0.02%
2018/10/31	0	0.00	1.3	18.35	18.90	-1.3	9,220	-0.01%
2018/10/29	0	0.00	51	18.20	18.05	-51	9,168	-0.56%
2018/10/26	0	0.00	22	18.15	18.20	-22	9,224	-0.24%
2018/10/25	1	17.45	1	17.80	17.80	0	9,478	0.00%
2018/10/24	2	17.45	0	0.00	17.85	2	9,787	0.02%
2018/10/23	11	17.40	11	17.55	17.60	0	9,879	0.00%
2018/10/22	0	0.00	30	17.70	17.50	-30	10,013	-0.30%
2018/10/18	0	0.00	10	17.50	17.55	-10	10,128	-0.10%
2018/10/17	5	17.85	0	0.00	17.55	5	10,214	0.05%
2018/10/16	0	0.00	2	17.73	17.50	-2	10,373	-0.02%
2018/10/15	0	0.00	2	17.75	17.75	-2	10,421	-0.02%
2018/10/12	1	17.10	83	17.41	17.90	-82	10,633	-0.77%
2018/10/11	18	17.13	220	17.24	17.00	-202	10,687	-1.89%	大賣/鉅額交易
2018/10/09	0	18.35	0.6	18.35	18.20	-0.6	10,898	-0.01%
2018/10/08	1.2	18.24	0	0.00	18.25	1.2	10,918	0.01%
2018/10/05	1.5	18.93	0	0.00	18.65	1.5	10,818	0.01%
2018/10/04	6	19.54	0	0.00	19.50	6	10,568	0.06%
2018/10/03	10	19.85	0	0.00	19.75	10	10,558	0.09%
2018/10/02	11	19.85	0	0.00	19.85	11	10,591	0.10%
2018/10/01	0.2	20.00	0	0.00	19.90	0.2	10,760	0.00%
2018/09/26	1	19.85	0	0.00	19.85	1	11,740	0.01%
2018/09/18	18	19.63	0	0.00	19.55	18	12,009	0.15%
2018/09/17	1	20.10	0	0.00	20.10	1	11,833	0.01%
2018/09/14	18	20.27	2	20.10	20.50	16	11,705	0.14%
2018/09/13	1	20.45	0	0.00	20.40	1	11,559	0.01%
2018/09/12	1	20.20	0	0.00	20.20	1	11,603	0.01%
2018/09/11	6	20.48	0	0.00	20.50	6	11,681	0.05%
2018/09/10	4.6	20.37	0	20.50	20.20	4.6	11,925	0.04%
2018/09/07	3	21.22	10	21.25	21.20	-7	11,970	-0.06%
2018/09/06	4	21.34	0	0.00	21.35	4	11,988	0.03%
2018/09/05	1	21.45	0	0.00	21.45	1	12,140	0.01%
2018/09/03	0.6	21.80	0	0.00	21.60	0.6	12,343	0.00%
2018/08/31	0.2	21.95	0	0.00	21.75	0.2	12,387	0.00%
2018/08/30	2	21.70	0	0.00	21.70	2	12,372	0.02%
2018/08/29	1	21.60	0	0.00	21.70	1	12,476	0.01%
2018/08/28	1.1	21.70	0	0.00	21.45	1.1	12,600	0.01%
2018/08/24	4	21.25	0	0.00	21.30	4	12,975	0.03%
2018/08/22	1	21.30	0	0.00	21.35	1	13,642	0.01%
2018/08/21	10	21.25	0	0.00	21.40	10	13,769	0.07%
2018/08/17	1	21.20	0	0.00	21.20	1	13,924	0.01%
2018/08/16	0	21.55	3	21.40	21.35	-3	13,968	-0.02%
2018/08/15	1	21.60	0	0.00	21.55	1	14,117	0.01%
2018/08/14	0.2	21.85	0	0.00	21.65	0.2	14,316	0.00%
2018/08/10	1	22.35	0	0.00	22.40	1	14,547	0.01%
2018/08/09	1.2	22.36	0	0.00	22.35	1.2	14,676	0.01%
2018/08/08	1	22.35	20	22.40	22.40	-19	14,989	-0.13%
2018/08/02	1	22.45	10	22.35	22.10	-9	16,078	-0.06%
2018/08/01	35	22.25	12	22.34	22.35	23	16,048	0.14%
2018/07/31	28	23.70	14	23.62	23.65	14	15,791	0.09%
2018/07/30	1	23.40	2	23.45	23.40	-1	15,655	-0.01%
2018/07/27	11	23.34	9	23.34	23.35	2	15,678	0.01%
2018/07/26	1	23.05	0	0.00	23.15	1	15,728	0.01%
2018/07/25	1	23.10	0	0.00	23.05	1	15,648	0.01%
2018/07/23	10	22.86	0	0.00	22.90	10	15,822	0.06%
2018/07/20	2	23.50	0	0.00	23.25	2	15,862	0.01%
2018/07/19	3	23.70	4	23.75	23.55	-1	16,044	-0.01%
2018/07/18	1	23.60	5	23.77	23.70	-4	15,892	-0.02%
2018/07/17	15.1	23.65	84	23.49	23.80	-68.9	15,644	-0.44%
2018/07/16	10	22.60	5	22.65	22.70	5	15,094	0.03%
2018/07/13	0	0.00	5	22.20	22.35	-5	15,059	-0.03%
2018/07/12	10	21.80	0	0.00	21.80	10	15,147	0.07%
2018/07/11	0	0.00	6	21.80	21.80	-6	15,255	-0.04%
2018/07/10	4	22.10	3	22.02	22.00	1	15,253	0.01%
2018/07/06	1	21.55	0	0.00	21.70	1	15,456	0.01%
2018/07/05	27.2	21.82	1	21.70	21.70	26.2	15,376	0.17%
2018/07/04	36	22.25	0	0.00	22.20	36	14,874	0.24%
2018/07/03	3	22.33	0	0.00	22.25	3	15,032	0.02%
2018/07/02	1	22.65	0	0.00	22.40	1	15,382	0.01%
2018/06/29	2	22.40	1	22.60	22.65	1	15,496	0.01%
2018/06/28	1	22.25	1	22.30	22.40	0	15,465	0.00%
2018/06/27	1	22.40	0	0.00	22.40	1	15,426	0.01%
2018/06/26	37.2	22.54	0	0.00	22.40	37.2	15,570	0.24%
2018/06/25	1	22.75	1	22.80	22.70	0	15,507	0.00%
2018/06/22	4	22.75	0	0.00	22.75	4	15,831	0.03%
2018/06/21	0.2	23.00	10	22.95	22.85	-9.8	16,043	-0.06%
2018/06/20	25	22.72	0	0.00	23.00	25	16,519	0.15%
2018/06/19	74	22.95	1	22.90	22.85	73	16,672	0.44%
2018/06/14	0	0.00	9	23.30	23.40	-9	17,218	-0.05%
2018/06/13	1	23.40	3	23.35	23.35	-2	17,619	-0.01%
2018/06/12	1	23.40	0	0.00	23.30	1	18,671	0.01%
2018/06/11	12	23.54	0	0.00	23.55	12	20,223	0.06%
2018/06/07	24	23.45	6	23.51	23.45	18	22,369	0.08%
2018/06/06	0	0.00	2	23.45	23.45	-2	23,533	-0.01%
2018/06/05	6	23.43	0	0.00	23.30	6	24,055	0.02%
2018/06/04	0	0.00	96	23.60	23.55	-96	24,033	-0.40%
2018/06/01	1	22.75	2	22.80	23.05	-1	23,845	0.00%
2018/05/31	6	22.55	1	23.15	22.55	5	23,872	0.02%
2018/05/30	11	22.99	0	0.00	22.80	11	23,589	0.05%
2018/05/29	11	23.20	0	0.00	23.15	11	23,434	0.05%
2018/05/28	5	23.35	10	23.35	23.35	-5	23,602	-0.02%
2018/05/24	101	23.25	0	0.00	23.20	101	23,928	0.42%	大買/鉅額交易
2018/05/23	6.1	23.34	0	0.00	23.20	6.1	24,156	0.03%
2018/05/22	0	0.00	3	23.48	23.50	-3	24,376	-0.01%
2018/05/21	104	23.59	105	23.55	23.40	-1	24,612	0.00%	大買/大賣/
2018/05/18	52	23.07	2	23.05	23.00	50	24,392	0.20%
2018/05/17	3	23.30	2	23.20	23.10	1	24,439	0.00%
2018/05/16	1	23.20	0	0.00	23.10	1	24,409	0.00%
2018/05/15	11.2	23.34	0	0.00	23.15	11.2	24,301	0.05%
2018/05/14	152.1	23.40	150	23.55	23.65	2.1	24,389	0.01%	大買/大賣/
2018/05/11	21	23.25	5	23.10	23.15	16	24,251	0.07%
2018/05/10	11	23.37	0	0.00	23.45	11	24,106	0.05%
2018/05/09	1	23.80	1	23.85	23.70	0	23,902	0.00%
2018/05/08	2	23.95	2	23.80	23.85	0	23,948	0.00%
2018/05/07	5	24.14	2	24.13	24.20	3	23,954	0.01%
2018/05/04	66	23.63	0	0.00	23.40	66	23,702	0.28%
2018/05/03	0	0.00	10	23.80	23.80	-10	23,644	-0.04%
2018/05/02	1	23.85	0	0.00	23.90	1	23,633	0.00%
2018/04/27	20	23.40	0.4	23.65	23.65	19.6	24,545	0.08%
2018/04/26	35	23.60	0	0.00	23.60	35	24,717	0.14%
2018/04/25	176	23.69	151	23.65	23.50	25	24,570	0.10%	大買/大賣/
2018/04/24	12	23.86	0	0.00	23.70	12	24,487	0.05%
2018/04/19	0	24.20	1	24.20	24.25	-1	24,474	0.00%
2018/04/17	55.1	23.61	50	24.15	24.25	5.1	24,596	0.02%
2018/04/16	1	23.80	0	0.00	23.70	1	24,490	0.00%
2018/04/13	10	23.80	0	0.00	23.80	10	24,455	0.04%
2018/04/12	0	0.00	1	24.30	24.10	-1	24,326	0.00%
2018/04/11	1	24.10	2	24.05	23.95	-1	24,117	0.00%
2018/04/10	1	23.75	2	24.00	23.70	-1	24,125	0.00%
2018/04/03	14	24.14	3	24.25	24.00	11	23,986	0.05%
2018/04/02	117	24.61	0	0.00	24.55	117	23,704	0.49%	大買/鉅額交易
2018/03/31	1	25.05	1	25.25	24.90	0	23,582	0.00%
2018/03/30	0	0.00	2	25.23	25.05	-2	23,678	-0.01%
2018/03/29	9	25.14	1	25.00	24.95	8	24,073	0.03%
2018/03/28	14	25.34	0	0.00	25.30	14	24,078	0.06%
2018/03/27	0	0.00	3	25.75	25.70	-3	24,099	-0.01%
2018/03/26	31	24.71	37	25.14	25.30	-6	23,784	-0.03%
2018/03/23	21	25.07	2	24.88	24.85	19	23,601	0.08%
2018/03/22	113	25.73	105	25.80	25.65	8	23,300	0.03%	大買/大賣/
2018/03/21	1	26.00	3	26.23	26.10	-2	23,131	-0.01%
2018/03/20	13.1	25.30	95	25.26	26.10	-81.9	22,992	-0.36%
2018/03/19	9	25.54	1.1	25.73	25.45	7.9	22,381	0.04%
2018/03/16	11	25.82	63	25.93	25.60	-52	21,994	-0.24%
2018/03/15	254	25.99	298.1	26.22	26.50	-44.1	20,982	-0.21%	大買/大賣/
2018/03/14	68	27.71	22	27.76	26.95	46	19,735	0.23%
2018/03/13	11	27.25	22.3	27.49	27.35	-11.3	18,270	-0.06%
2018/03/12	22	27.36	39	27.34	27.35	-17	18,033	-0.09%
2018/03/09	22	25.47	56	25.23	25.40	-34	17,233	-0.20%
2018/03/08	30	24.60	0	0.00	24.65	30	16,926	0.18%
2018/03/07	0.7	24.65	55	24.89	24.65	-54.3	17,100	-0.32%
2018/03/06	5	24.94	1	24.85	24.70	4	17,400	0.02%
2018/03/05	0	0.00	1	24.85	24.85	-1	17,663	-0.01%
2018/03/02	60	24.53	20	24.40	24.70	40	17,879	0.22%
2018/03/01	10	24.85	0	0.00	24.90	10	18,081	0.06%
2018/02/27	11	24.82	1	24.70	24.50	10	18,127	0.06%
2018/02/23	20	24.95	1	24.50	24.60	19	17,854	0.11%
2018/02/22	20	24.65	10	24.75	24.50	10	18,108	0.06%
2018/02/21	20	24.20	2.2	24.44	24.40	17.8	17,949	0.10%
2018/02/12	81	23.06	1	22.90	22.90	80	17,734	0.45%
2018/02/09	2.2	22.79	0	0.00	22.70	2.2	17,712	0.01%
2018/02/08	10	23.00	0	0.00	23.00	10	17,831	0.06%
2018/02/06	102	22.36	100	22.10	22.35	2	18,107	0.01%	大買/
2018/02/05	10	23.80	0	0.00	23.80	10	17,883	0.06%
2018/02/01	2	24.20	0	0.00	24.20	2	18,009	0.01%
2018/01/30	0	0.00	3	24.30	24.45	-3	18,443	-0.02%
2018/01/29	0	0.00	0	24.30	24.30	0	18,460	0.00%
2018/01/26	5.1	24.40	0	0.00	24.40	5.1	18,949	0.03%
2018/01/25	2	24.65	5	24.85	24.60	-3	19,017	-0.02%
2018/01/24	7	25.21	3	25.15	25.10	4	18,883	0.02%
2018/01/23	102	24.99	200	24.74	24.90	-98	18,534	-0.53%	大買/大賣/
2018/01/22	22	24.05	2	24.30	24.30	20	17,952	0.11%
2018/01/18	5	24.05	3	23.95	23.75	2	17,594	0.01%
2018/01/17	0	0.00	1	23.85	23.90	-1	17,577	-0.01%
2018/01/12	16	23.93	26	24.00	23.90	-10	18,147	-0.06%
2018/01/09	20	23.53	0	0.00	23.55	20	18,319	0.11%
2018/01/04	6	23.44	0.6	23.45	23.45	5.4	18,936	0.03%
2018/01/03	31	23.62	13.4	23.60	23.60	17.6	19,036	0.09%
2018/01/02	21	23.85	0.1	23.80	23.80	20.9	18,881	0.11%