緯創 (3231)-元富-安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
112.0
漲跌
▼3.5
漲幅
-3.03%
成交量
38,528張
產業
上市電腦週邊類股
2552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-安南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-安南券商分點個股進出
元富-安南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	19.4	112.77	4	113.88	112.00	15.4	98,203	0.02%
2024/04/24	135.2	113.95	40.4	115.66	115.50	94.7	98,635	0.10%	大買/
2024/04/23	213.4	110.55	8	111.13	111.00	205.4	98,685	0.21%	大買/鉅額交易
2024/04/22	35.9	110.41	349.7	110.18	108.50	-313.8	98,941	-0.32%	大賣/鉅額交易
2024/04/19	40.3	115.43	15.1	114.67	115.00	25.2	99,484	0.03%
2024/04/18	12	115.96	22	117.05	118.00	-10	100,151	-0.01%
2024/04/17	45.6	114.63	9.2	115.05	114.50	36.4	100,628	0.04%
2024/04/16	48.7	114.89	17.4	115.10	114.00	31.3	99,977	0.03%
2024/04/15	16.4	120.01	6	120.17	119.50	10.4	99,746	0.01%
2024/04/12	26.6	123.22	12.3	123.93	122.50	14.3	99,486	0.01%
2024/04/11	42.2	124.13	14.2	124.37	123.00	28	98,973	0.03%
2024/04/10	26.5	126.47	18	127.28	125.50	8.5	98,514	0.01%
2024/04/09	71.1	127.20	242.6	129.33	126.00	-171.5	97,978	-0.18%	大賣/鉅額交易
2024/04/08	220	131.89	30	131.49	132.00	190	97,472	0.19%	大買/鉅額交易
2024/04/03	57.8	129.56	87.9	129.55	129.50	-30.1	97,382	-0.03%
2024/04/02	17.1	124.18	12	124.75	125.00	5.1	95,006	0.01%
2024/04/01	41.6	124.12	19	123.24	122.50	22.6	94,296	0.02%
2024/03/29	499.6	126.99	573.2	125.64	125.00	-73.6	93,180	-0.08%	大買/大賣/
2024/03/28	32	118.59	40	119.31	120.50	-8	90,381	-0.01%
2024/03/27	12.5	116.47	3	117.50	117.00	9.5	90,264	0.01%
2024/03/26	27.7	117.86	35.3	119.73	117.00	-7.6	91,006	-0.01%
2024/03/25	23.3	123.03	12.2	123.34	122.00	11.1	90,863	0.01%
2024/03/22	32.2	123.19	54.2	123.27	123.00	-22	91,132	-0.02%
2024/03/21	5.1	121.00	17	121.21	120.50	-11.9	90,520	-0.01%
2024/03/20	50.3	122.73	43.1	122.32	120.00	7.2	90,895	0.01%
2024/03/19	22	121.18	49.1	122.24	122.50	-27.1	90,127	-0.03%
2024/03/18	17.2	119.59	18.8	119.82	120.00	-1.6	89,597	0.00%
2024/03/15	23	117.15	41	118.34	119.50	-18	89,472	-0.02%
2024/03/14	25.9	114.93	12	115.75	115.50	13.9	88,677	0.02%
2024/03/13	46.3	118.39	16.6	116.81	116.50	29.7	88,539	0.03%
2024/03/12	43	121.06	45	122.33	122.50	-2	87,599	0.00%
2024/03/11	543.5	123.76	531.5	122.05	121.00	12	86,981	0.01%	大買/大賣/
2024/03/08	31	116.87	37.1	116.79	116.00	-6.1	84,658	-0.01%
2024/03/07	34.8	117.31	26.1	116.81	116.00	8.7	84,305	0.01%
2024/03/06	32.3	119.91	5	120.20	119.50	27.3	84,380	0.03%
2024/03/05	37.2	121.13	124.6	121.36	121.50	-87.4	84,705	-0.10%	大賣/
2024/03/04	31.3	119.29	90	118.94	116.50	-58.7	83,596	-0.07%
2024/03/01	33.1	118.61	58	118.49	118.00	-25	82,963	-0.03%
2024/02/29	32.1	114.19	9	114.50	115.50	23.1	82,639	0.03%
2024/02/27	26.4	113.56	21	113.43	113.50	5.4	82,161	0.01%
2024/02/26	22.4	116.54	22	116.52	117.00	0.4	81,520	0.00%
2024/02/23	46.4	119.03	28.3	119.31	116.00	18.1	82,394	0.02%
2024/02/22	113.6	122.03	19.9	120.93	119.00	93.7	82,377	0.11%	大買/
2024/02/21	47.7	118.26	109.4	118.47	118.50	-61.7	81,420	-0.08%	大賣/
2024/02/20	59.2	122.39	41	122.49	122.00	18.2	80,732	0.02%
2024/02/19	44.2	123.87	31.2	124.58	122.50	13	80,311	0.02%
2024/02/16	53.7	127.61	287	129.07	126.00	-233.3	80,523	-0.29%	大賣/鉅額交易
2024/02/15	393.2	131.48	301.2	131.69	130.50	92	79,728	0.12%	大買/大賣/
2024/02/05	294.6	123.90	208.7	122.35	124.50	85.9	78,923	0.11%	大買/大賣/
2024/02/02	158.7	119.59	150.4	119.55	120.00	8.3	78,367	0.01%	大買/大賣/
2024/02/01	54	114.00	37.2	114.97	115.00	16.8	78,456	0.02%
2024/01/31	61.7	115.43	24.1	115.02	114.50	37.6	81,131	0.05%
2024/01/30	36	118.44	61.8	118.32	118.00	-25.8	80,957	-0.03%
2024/01/29	104.3	116.09	60.1	116.20	116.50	44.3	80,092	0.06%	大買/
2024/01/26	120.6	112.84	262	113.37	113.00	-141.4	79,717	-0.18%	大買/大賣/鉅額交易
2024/01/25	277	117.41	192.2	116.17	115.00	84.8	79,371	0.11%	大買/大賣/
2024/01/24	72.3	115.69	721.2	115.33	116.00	-648.9	77,578	-0.84%	大賣/鉅額交易
2024/01/23	565.5	116.16	600.6	115.01	117.00	-35.1	77,090	-0.05%	大買/大賣/
2024/01/22	1,532.1	116.09	1,941.7	114.70	116.50	-409.6	75,750	-0.54%	大買/大賣/鉅額交易
2024/01/19	1,205.2	105.43	507.7	104.06	107.00	697.5	72,889	0.96%	大買/大賣/鉅額交易
2024/01/18	186.2	97.30	47	97.64	97.70	139.2	69,445	0.20%	大買/鉅額交易
2024/01/17	25.1	99.32	49.8	99.39	97.90	-24.8	69,404	-0.04%
2024/01/16	37	98.80	22.3	98.98	98.60	14.7	69,586	0.02%
2024/01/15	60.1	99.84	34.1	99.29	98.60	26	69,770	0.04%
2024/01/12	128.3	98.29	53.8	99.21	99.50	74.5	69,377	0.11%	大買/
2024/01/11	52.4	96.79	39.3	96.61	97.60	13.1	68,947	0.02%
2024/01/10	49	94.87	24	94.88	94.50	25	70,996	0.04%
2024/01/09	57	95.20	32	95.32	94.00	25	72,328	0.03%
2024/01/08	22.4	94.21	25	94.66	94.40	-2.6	72,025	0.00%
2024/01/05	9.3	94.29	23	93.82	93.60	-13.8	72,968	-0.02%
2024/01/04	27.1	94.65	14	94.73	94.20	13.1	74,314	0.02%
2024/01/03	22.7	93.46	6	93.33	93.50	16.7	76,970	0.02%
2024/01/02	83.2	95.50	40.1	96.04	93.70	43.1	77,612	0.06%
2023/12/29	36.3	98.06	59.3	98.19	98.60	-23	76,858	-0.03%
2023/12/28	16.1	96.79	32	96.26	95.90	-15.9	76,126	-0.02%
2023/12/27	12.2	96.92	18	96.40	96.70	-5.8	77,213	-0.01%
2023/12/26	15	96.56	18	96.84	97.00	-3	79,699	0.00%
2023/12/25	26.3	95.55	49.1	97.06	96.60	-22.8	80,972	-0.03%
2023/12/22	12	94.92	17.2	94.81	94.20	-5.2	80,706	-0.01%
2023/12/21	16.3	94.89	52.6	94.92	95.20	-36.3	80,789	-0.04%
2023/12/20	35.2	93.46	89.1	93.94	94.20	-53.8	80,167	-0.07%
2023/12/19	16.9	93.19	26	92.93	92.00	-9.1	79,775	-0.01%
2023/12/18	37.1	92.02	10.1	92.57	92.30	27	80,271	0.03%
2023/12/15	26.3	92.57	9.3	92.89	91.60	17	81,153	0.02%
2023/12/14	27.5	93.74	22.2	93.73	93.10	5.3	81,709	0.01%
2023/12/13	43.8	92.74	36.4	92.84	92.90	7.4	81,924	0.01%
2023/12/12	12.7	91.16	7	90.66	90.50	5.7	82,288	0.01%
2023/12/11	6.3	92.02	5	92.36	91.80	1.3	83,190	0.00%
2023/12/08	14.8	93.96	16	92.80	92.60	-1.3	83,663	0.00%
2023/12/07	11	93.24	34.1	93.28	93.40	-23.1	84,174	-0.03%
2023/12/06	2.1	91.34	17.7	91.39	91.20	-15.6	85,906	-0.02%
2023/12/05	43.9	89.35	19.1	89.74	89.20	24.8	86,114	0.03%
2023/12/04	22.3	91.94	11	91.96	91.30	11.3	86,032	0.01%
2023/12/01	33.1	91.83	15	92.01	92.80	18.1	86,253	0.02%
2023/11/30	68.3	91.64	13	91.72	91.50	55.3	86,241	0.06%
2023/11/29	25.9	93.40	7.3	93.15	93.30	18.6	86,498	0.02%
2023/11/28	14.1	92.40	24	92.39	92.50	-9.9	88,159	-0.01%
2023/11/27	48.8	92.37	9	92.24	92.70	39.8	90,725	0.04%
2023/11/24	18.4	95.47	101.2	95.64	96.00	-82.8	91,275	-0.09%	大賣/
2023/11/22	89.8	98.98	13	98.43	97.60	76.8	94,745	0.08%
2023/11/21	13	102.65	36.2	102.96	102.50	-23.1	97,250	-0.02%
2023/11/20	23.2	99.30	17.1	99.57	99.70	6.2	100,938	0.01%
2023/11/17	5.5	99.43	7	99.71	99.00	-1.5	102,125	0.00%
2023/11/16	12	99.60	41	98.99	99.00	-29	103,972	-0.03%
2023/11/15	19.4	99.58	39	100.12	99.00	-19.6	105,424	-0.02%
2023/11/14	32.8	99.40	29	98.71	98.10	3.8	108,376	0.00%
2023/11/13	38	99.43	160	98.63	100.00	-122	112,049	-0.11%	大賣/鉅額交易
2023/11/10	156.1	97.13	32.2	96.81	98.10	123.9	113,658	0.11%	大買/鉅額交易
2023/11/09	43.3	98.82	112.3	99.14	98.60	-69	114,264	-0.06%	大賣/
2023/11/08	305.3	99.02	254.6	98.55	97.30	50.7	115,887	0.04%	大買/大賣/
2023/11/07	14	93.44	37.1	93.71	93.40	-23	115,130	-0.02%
2023/11/06	13	92.53	70	93.00	92.10	-57	118,831	-0.05%
2023/11/03	69.4	91.31	10	93.16	91.20	59.4	121,725	0.05%
2023/11/02	144	93.36	19.4	92.92	92.80	124.6	126,175	0.10%	大買/鉅額交易
2023/11/01	177.2	89.84	18.2	89.61	89.50	159	127,805	0.12%	大買/鉅額交易
2023/10/31	57.5	90.73	297	89.60	89.40	-239.5	132,840	-0.18%	大賣/鉅額交易
2023/10/30	21	94.81	21	94.53	93.70	0	134,868	0.00%
2023/10/27	23	95.47	18.1	96.38	94.30	4.9	138,647	0.00%
2023/10/26	12.1	93.27	16	93.26	93.20	-3.9	140,010	0.00%
2023/10/25	19.4	96.04	28.3	96.18	95.30	-8.9	142,461	-0.01%
2023/10/24	101	94.50	42.2	95.22	96.20	58.9	142,120	0.04%	大買/
2023/10/23	251	92.02	14	93.03	92.50	237	141,242	0.17%	大買/鉅額交易
2023/10/20	253.1	90.12	333.1	91.52	91.40	-80	141,005	-0.06%	大買/大賣/
2023/10/19	192.2	90.22	239	91.74	91.70	-46.8	140,393	-0.03%	大買/大賣/
2023/10/18	478	92.80	297	90.57	91.00	181	139,872	0.13%	大買/大賣/鉅額交易
2023/10/17	85.1	96.90	419	94.90	94.70	-334	137,104	-0.24%	大賣/鉅額交易
2023/10/16	29.7	99.15	32	98.76	98.00	-2.4	135,942	0.00%
2023/10/13	63	99.30	10.2	99.47	99.10	52.8	135,724	0.04%
2023/10/12	449.3	102.48	142.1	101.07	102.50	307.3	134,759	0.23%	大買/大賣/鉅額交易
2023/10/11	87.4	101.58	486.1	101.11	98.20	-398.7	134,082	-0.30%	大賣/鉅額交易
2023/10/06	124.3	108.50	155	109.39	108.50	-30.7	134,437	-0.02%	大買/大賣/
2023/10/05	19.3	106.57	9.1	106.49	107.00	10.2	136,130	0.01%
2023/10/04	12	105.13	53.1	105.01	106.00	-41	137,219	-0.03%
2023/10/03	69.6	110.03	169	109.89	108.00	-99.4	137,686	-0.07%	大賣/
2023/10/02	620.7	110.93	381.6	109.94	111.00	239.1	138,259	0.17%	大買/大賣/鉅額交易
2023/09/28	37.8	102.66	8	103.81	101.50	29.8	137,680	0.02%
2023/09/27	5	101.80	11.1	102.59	103.00	-6.1	137,943	0.00%
2023/09/26	5	102.80	2	102.74	101.50	3	138,726	0.00%
2023/09/25	2.1	101.55	17.1	102.76	103.00	-15	139,770	-0.01%
2023/09/22	11	100.70	11.7	101.13	102.50	-0.7	141,561	0.00%
2023/09/21	35.3	98.71	40	99.05	100.50	-4.7	142,708	0.00%
2023/09/20	354.8	100.83	26	100.88	98.70	328.8	143,098	0.23%	大買/鉅額交易
2023/09/19	25.6	99.43	345.8	98.44	98.40	-320.3	143,234	-0.22%	大賣/鉅額交易
2023/09/18	11.2	100.83	6.1	101.83	101.00	5.1	143,749	0.00%
2023/09/15	10	105.35	7.2	106.20	104.50	2.8	145,515	0.00%
2023/09/14	268	106.91	51	105.85	106.00	217	145,823	0.15%	大買/鉅額交易
2023/09/13	214	101.89	39	101.59	102.00	175	145,987	0.12%	大買/鉅額交易
2023/09/12	246.2	101.61	40.2	102.04	102.00	206	147,817	0.14%	大買/鉅額交易
2023/09/11	263.4	104.81	505.5	103.37	102.50	-242.1	149,199	-0.16%	大買/大賣/鉅額交易
2023/09/08	57	109.61	408	109.07	109.00	-351	149,315	-0.24%	大賣/鉅額交易
2023/09/07	24.4	110.98	12	111.67	110.00	12.4	150,140	0.01%
2023/09/06	318	113.98	21.1	113.38	113.50	296.9	151,328	0.20%	大買/鉅額交易
2023/09/05	279.3	111.53	113	112.36	112.50	166.3	152,889	0.11%	大買/大賣/鉅額交易
2023/09/04	54.9	111.45	517	112.31	112.50	-462.1	153,207	-0.30%	大賣/鉅額交易
2023/09/01	113.3	111.70	47.2	112.83	109.00	66.1	153,384	0.04%	大買/
2023/08/31	228.3	111.75	268.3	111.46	117.00	-40	151,878	-0.03%	大買/大賣/
2023/08/30	122.2	113.35	37.1	112.57	112.00	85.1	150,388	0.06%	大買/
2023/08/29	112.4	111.23	42	111.54	109.50	70.4	152,731	0.05%	大買/
2023/08/28	500.2	107.83	293	109.21	109.50	207.2	153,126	0.14%	大買/大賣/鉅額交易
2023/08/25	184.7	112.16	488	112.38	111.00	-303.3	155,577	-0.19%	大買/大賣/鉅額交易
2023/08/24	374.1	125.21	403.5	126.69	122.50	-29.3	153,948	-0.02%	大買/大賣/
2023/08/23	128	126.85	83	126.61	127.50	45	151,950	0.03%	大買/
2023/08/22	40	125.25	50.2	125.58	123.50	-10.2	154,442	-0.01%
2023/08/21	140.2	121.64	63	122.35	121.00	77.1	155,205	0.05%	大買/
2023/08/18	234.1	121.47	582.4	121.77	120.50	-348.3	154,552	-0.23%	大買/大賣/鉅額交易
2023/08/17	441.3	127.35	208.4	127.58	129.00	233	151,273	0.15%	大買/大賣/鉅額交易
2023/08/16	232.6	122.33	99.5	121.76	128.00	133.1	147,325	0.09%	大買/鉅額交易
2023/08/15	343.2	119.70	210.1	119.64	116.50	133.1	145,781	0.09%	大買/大賣/鉅額交易
2023/08/14	168.5	110.76	216.2	110.28	111.50	-47.6	144,619	-0.03%	大買/大賣/
2023/08/11	34.9	117.22	180	117.81	115.00	-145.1	141,921	-0.10%	大賣/鉅額交易
2023/08/10	595.3	113.31	406.1	113.18	113.50	189.2	140,567	0.13%	大買/大賣/鉅額交易
2023/08/09	112.2	120.70	71.2	121.93	120.00	41.1	137,269	0.03%	大買/
2023/08/08	195.8	128.52	198.4	129.72	129.00	-2.6	136,528	0.00%	大買/大賣/
2023/08/07	329	123.79	256.2	123.68	125.00	72.8	131,929	0.06%	大買/大賣/
2023/08/04	137.2	114.00	242.2	114.01	114.00	-105	130,249	-0.08%	大買/大賣/鉅額交易
2023/08/02	74.6	127.27	107.2	125.91	121.50	-32.5	125,410	-0.03%	大賣/
2023/08/01	362.1	132.20	181.1	133.07	135.00	181.1	123,181	0.15%	大買/大賣/鉅額交易
2023/07/31	82.6	151.26	221.3	149.66	141.50	-138.7	119,189	-0.12%	大賣/鉅額交易
2023/07/28	211.2	154.63	635.1	151.66	157.00	-423.9	117,057	-0.36%	大買/大賣/鉅額交易
2023/07/27	312.3	155.25	83	152.21	154.00	229.3	114,413	0.20%	大買/鉅額交易
2023/07/26	277	155.36	8	155.76	156.50	269	115,335	0.23%	大買/鉅額交易
2023/07/25	43.4	157.70	5.4	160.96	152.00	38.1	115,259	0.03%
2023/07/24	2	153.50	15.8	152.68	158.00	-13.8	115,382	-0.01%
2023/07/21	35	145.81	20.2	140.79	147.50	14.8	115,512	0.01%
2023/07/20	21.3	134.46	106.1	129.76	134.50	-84.9	115,954	-0.07%	大賣/
2023/07/19	59.7	129.69	7.2	126.94	128.00	52.6	116,322	0.05%
2023/07/18	9.4	136.30	18.4	137.02	133.00	-9	116,878	-0.01%
2023/07/17	20.3	140.70	14.6	141.43	139.50	5.8	117,000	0.00%
2023/07/14	211.1	143.93	223.2	141.37	142.00	-12.1	118,026	-0.01%	大買/大賣/
2023/07/13	320.6	134.77	382.5	133.71	132.00	-61.9	117,676	-0.05%	大買/大賣/
2023/07/12	563	122.79	729.1	121.13	124.00	-166.1	114,566	-0.14%	大買/大賣/鉅額交易
2023/07/11	277.2	111.80	61.9	111.11	113.00	215.3	112,635	0.19%	大買/鉅額交易
2023/07/10	40.1	105.84	37.6	104.84	103.00	2.5	111,414	0.00%
2023/07/07	84	106.97	184.8	106.50	106.00	-100.8	110,867	-0.09%	大賣/
2023/07/06	202.2	106.58	107.2	107.43	105.50	95	109,008	0.09%	大買/大賣/
2023/07/05	103.7	100.95	103.1	101.96	102.50	0.6	107,848	0.00%	大買/大賣/
2023/07/04	60	101.78	168.5	102.58	105.00	-108.5	106,113	-0.10%	大賣/鉅額交易
2023/07/03	39.6	95.74	483	96.22	95.70	-443.4	105,150	-0.42%	大賣/鉅額交易
2023/06/30	592.3	90.09	262.6	86.76	90.80	329.7	104,322	0.32%	大買/大賣/鉅額交易
2023/06/29	231	82.67	113.7	82.90	83.60	117.3	103,396	0.11%	大買/大賣/鉅額交易
2023/06/28	135.1	80.24	39	80.29	78.70	96.1	101,949	0.09%	大買/
2023/06/27	102.3	80.44	186.8	80.67	79.60	-84.5	100,933	-0.08%	大買/大賣/
2023/06/26	43	81.48	217.3	80.91	82.80	-174.2	100,256	-0.17%	大賣/鉅額交易
2023/06/21	343	82.53	43.4	82.58	84.10	299.7	99,270	0.30%	大買/鉅額交易
2023/06/20	22	77.68	23	77.31	77.70	-1	97,590	0.00%
2023/06/19	43.4	79.78	30.1	79.60	78.40	13.2	96,478	0.01%
2023/06/16	64.4	80.53	110.3	80.36	80.20	-46	95,723	-0.05%	大賣/
2023/06/15	71.3	79.64	106.3	80.41	80.20	-35	93,255	-0.04%	大賣/
2023/06/14	119.3	76.41	55.2	75.31	76.70	64.2	90,825	0.07%	大買/
2023/06/13	27.1	71.62	29	71.86	71.80	-1.9	87,985	0.00%
2023/06/12	43.5	71.90	37	72.32	70.70	6.5	86,804	0.01%
2023/06/09	45.1	71.69	51.2	71.97	73.00	-6.2	84,944	-0.01%
2023/06/08	22	69.21	17	68.44	68.00	5	82,605	0.01%
2023/06/07	28.6	69.77	41.6	69.70	68.60	-13	81,273	-0.02%
2023/06/06	26.2	71.02	52.2	70.92	70.60	-26	79,813	-0.03%
2023/06/05	31	71.17	29.5	71.48	71.00	1.5	79,062	0.00%
2023/06/02	52.6	72.93	49.1	73.39	71.10	3.5	77,459	0.00%
2023/06/01	34	67.41	66.2	67.29	69.40	-32.2	73,617	-0.04%
2023/05/31	35	66.29	512.5	66.81	66.70	-477.5	71,367	-0.67%	大賣/鉅額交易
2023/05/30	351.6	66.50	305.6	68.38	66.30	45.9	66,044	0.07%	大買/大賣/
2023/05/29	495.2	68.00	62.1	68.23	68.00	433.1	63,640	0.68%	大買/鉅額交易
2023/05/26	389.3	67.19	884	65.66	65.00	-494.7	60,859	-0.81%	大買/大賣/鉅額交易
2023/05/25	948.4	61.02	637	59.28	61.70	311.4	56,693	0.55%	大買/大賣/鉅額交易
2023/05/24	208	56.11	25.7	55.64	56.10	182.4	53,445	0.34%	大買/鉅額交易
2023/05/23	10	53.62	58.3	53.10	53.60	-48.3	51,926	-0.09%
2023/05/22	10	53.16	862	53.11	52.70	-852	50,829	-1.68%	大賣/鉅額交易
2023/05/19	911	52.98	46.7	52.45	53.20	864.4	49,902	1.73%	大買/鉅額交易
2023/05/18	8	50.85	44	51.05	50.60	-36	48,118	-0.07%
2023/05/17	21	49.26	226	49.27	49.45	-205	46,770	-0.44%	大賣/鉅額交易
2023/05/16	211	48.31	60.1	49.32	48.45	150.9	45,829	0.33%	大買/鉅額交易
2023/05/15	87	48.82	39	48.78	48.50	48	44,747	0.11%
2023/05/12	27.7	49.95	54.1	47.75	50.10	-26.5	43,504	-0.06%
2023/05/11	5	47.38	3	47.60	47.50	2	40,848	0.00%
2023/05/10	13	48.25	7	48.01	48.10	6	40,176	0.02%
2023/05/09	3	49.13	59	48.79	50.00	-56	39,277	-0.14%
2023/05/08	27.7	50.22	65.5	50.01	49.90	-37.8	38,509	-0.10%
2023/05/05	17	49.13	29.1	49.55	49.15	-12	37,793	-0.03%
2023/05/04	70	48.72	37.1	49.10	49.55	32.9	37,416	0.09%
2023/05/03	14.1	48.88	13	48.99	48.95	1.1	36,729	0.00%
2023/05/02	40.1	49.98	54	48.54	50.10	-13.9	36,394	-0.04%
2023/04/28	14	46.03	5	46.23	46.50	9	35,295	0.03%
2023/04/27	11	45.81	8.8	45.81	46.00	2.2	34,667	0.01%
2023/04/26	15	44.11	80.1	44.42	45.00	-65.1	33,828	-0.19%
2023/04/25	99.2	43.86	49.1	43.66	43.70	50.1	32,985	0.15%
2023/04/24	14.1	45.33	16	45.82	46.20	-2	31,630	-0.01%
2023/04/21	11	44.47	137.1	44.40	44.50	-126.1	30,785	-0.41%	大賣/鉅額交易
2023/04/20	23.1	45.72	226	45.05	45.80	-202.9	29,599	-0.69%	大賣/鉅額交易
2023/04/19	264.1	45.91	39.1	45.56	45.65	225	28,817	0.78%	大買/鉅額交易
2023/04/18	6.1	43.36	527	43.25	43.45	-520.9	27,272	-1.91%	大賣/鉅額交易
2023/04/17	24	44.31	3	44.30	44.20	21	26,654	0.08%
2023/04/14	33.2	44.50	13	43.99	43.95	20.2	26,180	0.08%
2023/04/13	19.4	44.44	9.2	44.77	44.45	10.3	25,236	0.04%
2023/04/12	14.2	44.45	12.1	44.94	45.15	2.1	24,386	0.01%
2023/04/11	9.1	43.62	12.3	43.35	43.45	-3.2	23,306	-0.01%
2023/04/10	449.2	42.51	37.2	42.88	43.40	412	22,753	1.81%	大買/鉅額交易
2023/04/07	11.1	40.42	14	40.78	40.60	-3	21,414	-0.01%
2023/04/06	225.1	41.01	14	41.20	41.40	211.1	20,966	1.01%	大買/鉅額交易
2023/03/31	26.1	41.58	21.2	41.71	41.85	4.8	20,410	0.02%
2023/03/30	13	41.24	42.2	41.24	41.60	-29.2	19,804	-0.15%
2023/03/29	17.1	39.44	8	39.33	39.55	9.1	18,541	0.05%
2023/03/28	13.4	39.67	18.2	39.80	39.40	-4.8	18,323	-0.03%
2023/03/27	2.2	40.63	11.3	40.96	41.20	-9.1	18,137	-0.05%
2023/03/24	5.1	39.51	84.2	39.92	40.00	-79.1	17,776	-0.44%
2023/03/23	21.1	39.15	77	38.81	39.65	-55.9	16,814	-0.33%
2023/03/22	8.2	38.01	17	37.95	38.20	-8.8	15,790	-0.06%
2023/03/21	6.6	37.18	25.2	37.28	37.55	-18.6	15,307	-0.12%
2023/03/20	2.5	35.31	28	35.66	35.90	-25.5	14,354	-0.18%
2023/03/17	0.5	34.90	9	34.92	34.95	-8.5	14,196	-0.06%
2023/03/16	0	34.50	10.1	34.51	34.55	-10.1	13,982	-0.07%
2023/03/15	5.1	34.56	9.3	34.34	34.50	-4.2	13,837	-0.03%
2023/03/14	0	0.00	1	33.55	33.55	-1	13,442	-0.01%
2023/03/13	5	33.65	0	0.00	33.65	5	13,450	0.04%
2023/03/10	2	33.38	0	0.00	33.60	2	13,325	0.02%
2023/03/09	1	33.60	14	33.89	33.95	-13	13,293	-0.10%
2023/03/08	11	33.48	19	33.59	33.80	-8	13,102	-0.06%
2023/03/07	6	33.11	9	33.08	33.15	-3	12,831	-0.02%
2023/03/06	0.1	32.80	1	32.85	32.85	-0.9	12,700	-0.01%
2023/03/03	0	0.00	1	32.60	32.65	-1	12,665	-0.01%
2023/03/01	4	32.21	34	32.64	32.55	-30	12,625	-0.24%
2023/02/24	0	33.10	23.3	33.01	33.15	-23.2	12,354	-0.19%
2023/02/23	3	32.10	4	32.21	32.20	-1	11,845	-0.01%
2023/02/22	0	0.00	1	31.75	31.75	-1	11,623	-0.01%
2023/02/20	0	0.00	4	31.70	31.70	-4	11,823	-0.03%
2023/02/16	0	0.00	1	31.70	31.50	-1	12,054	-0.01%
2023/02/15	1	31.65	0	0.00	31.80	1	12,205	0.01%
2023/02/14	0	0.00	3	31.70	31.75	-3	12,160	-0.02%
2023/02/13	0	0.00	11	31.40	31.70	-11	12,208	-0.09%
2023/02/10	1.1	31.31	28	31.28	31.20	-26.9	12,266	-0.22%
2023/02/09	2.1	31.60	4	31.65	31.80	-1.9	12,478	-0.02%
2023/02/08	0	31.90	2	31.90	31.90	-2	12,584	-0.02%
2023/02/07	0	0.00	3	31.92	31.95	-3	12,556	-0.02%
2023/02/06	0.1	31.85	1	31.80	31.95	-0.9	12,536	-0.01%
2023/02/03	0	0.00	1	31.90	31.95	-1	12,466	-0.01%
2023/02/02	0	0.00	12	31.72	31.80	-12	12,352	-0.10%
2023/02/01	7	31.39	14	31.30	31.40	-7	12,154	-0.06%
2023/01/31	5	31.25	2	31.45	31.50	3	12,085	0.02%
2023/01/30	1	31.10	21	30.94	31.20	-20	11,639	-0.17%
2023/01/17	0	0.00	1	30.20	30.20	-1	11,224	-0.01%
2023/01/16	1	30.05	2	30.08	30.10	-1	11,192	-0.01%
2023/01/13	0	30.10	0	0.00	30.20	0	11,160	0.00%
2023/01/11	0	30.15	6	30.26	30.30	-6	11,486	-0.05%
2023/01/10	0	30.00	1	30.10	30.15	-1	11,454	-0.01%
2023/01/09	0.3	29.75	13	30.00	30.00	-12.7	11,397	-0.11%
2023/01/06	0	0.00	3	29.50	29.30	-3	11,294	-0.03%
2023/01/05	0	29.50	0	0.00	29.50	0	11,305	0.00%
2022/12/30	0	0.00	3	29.55	29.40	-3	11,354	-0.03%
2022/12/29	0	0.00	1	28.95	29.45	-1	11,320	-0.01%
2022/12/28	1	29.15	2	29.25	29.30	-1	11,333	-0.01%
2022/12/26	1	29.60	0.1	29.65	29.65	0.9	11,466	0.01%
2022/12/23	1	29.75	0	0.00	29.90	1	11,554	0.01%
2022/12/22	0	0.00	15	30.24	30.15	-15	11,599	-0.13%
2022/12/21	0	0.00	4	30.14	30.05	-4	11,359	-0.04%
2022/12/20	0	0.00	38	29.93	30.10	-38	11,021	-0.34%
2022/12/19	0	0.00	56	30.34	30.50	-56	10,535	-0.53%
2022/12/16	1	29.65	10	29.63	30.00	-9	9,847	-0.09%
2022/12/14	0	0.00	8	29.04	29.15	-8	9,391	-0.09%
2022/12/13	1	28.85	3.4	28.90	28.90	-2.4	9,446	-0.03%
2022/12/12	1	28.10	0	0.00	28.50	1	9,340	0.01%
2022/12/09	4.1	28.40	2	28.35	28.40	2.1	9,552	0.02%
2022/12/08	0	0.00	1	27.40	27.80	-1	9,404	-0.01%
2022/12/07	0.2	27.25	6	27.30	27.30	-5.9	9,349	-0.06%
2022/12/06	0.1	27.44	2	27.48	27.50	-1.9	9,356	-0.02%
2022/12/05	1	27.50	0	0.00	27.35	1	9,314	0.01%
2022/12/01	1	27.75	0	0.00	27.50	1	9,279	0.01%
2022/11/30	0	0.00	2	27.50	27.65	-2	9,253	-0.02%
2022/11/29	0	0.00	2	27.55	27.65	-2	9,274	-0.02%
2022/11/28	0.1	27.20	5	27.15	27.10	-4.9	9,222	-0.05%
2022/11/23	0.1	27.35	0	0.00	27.50	0.1	9,397	0.00%
2022/11/22	0	0.00	1	27.25	27.40	-1	9,486	-0.01%
2022/11/18	0	0.00	3	27.67	27.65	-3	9,511	-0.03%
2022/11/17	0.7	27.67	1	27.75	27.95	-0.4	9,526	0.00%
2022/11/16	0	0.00	1	27.50	27.70	-1	9,458	-0.01%
2022/11/14	0.2	27.50	8	27.64	27.50	-7.8	9,287	-0.08%
2022/11/11	1	27.35	1	27.50	27.50	0	9,163	0.00%
2022/11/10	0.2	27.20	0	0.00	27.20	0.2	8,994	0.00%
2022/11/09	0.1	27.30	0	0.00	27.35	0.1	9,062	0.00%
2022/11/08	0	0.00	3	27.17	27.25	-3	9,048	-0.03%
2022/11/07	0.7	26.58	5	26.79	26.80	-4.3	8,928	-0.05%
2022/11/04	8.4	25.31	0	0.00	25.35	8.4	8,804	0.10%
2022/11/02	2	26.00	2	25.95	25.95	0	8,781	0.00%
2022/11/01	0	0.00	2	26.30	26.20	-2	8,878	-0.02%
2022/10/31	0	0.00	1	26.10	26.05	-1	9,028	-0.01%
2022/10/26	2	25.90	0	0.00	25.85	2	9,207	0.02%
2022/10/25	0	26.25	0	0.00	25.95	0	9,235	0.00%
2022/10/21	0	26.30	0	0.00	26.10	0	9,298	0.00%
2022/10/20	0	0.00	7	25.80	26.35	-7	9,352	-0.07%
2022/10/18	0	26.60	0	0.00	26.20	0	8,926	0.00%
2022/10/17	0	0.00	1	26.50	26.60	-1	8,831	-0.01%
2022/10/14	6	26.60	0	0.00	26.55	6	8,746	0.07%
2022/10/12	0.1	26.50	0	0.00	26.50	0.1	8,748	0.00%
2022/10/07	0	26.85	0	0.00	26.80	0	8,691	0.00%
2022/10/05	0	0.00	1	27.30	27.10	-1	8,782	-0.01%
2022/10/04	281	27.01	2	27.20	27.10	279	8,827	3.16%	大買/鉅額交易
2022/10/03	34.1	26.71	220	26.31	26.75	-185.9	8,819	-2.11%	大賣/鉅額交易
2022/09/30	2	26.90	91	26.55	26.55	-89	8,859	-1.00%
2022/09/29	0	27.25	0	0.00	27.35	0	8,855	0.00%
2022/09/20	0	0.00	1	27.55	27.80	-1	9,690	-0.01%
2022/09/16	1	27.00	0.5	27.34	27.35	0.5	9,314	0.01%
2022/09/15	0	0.00	2	27.65	27.35	-2	9,093	-0.02%
2022/09/12	0.1	27.40	0	0.00	27.40	0.1	9,175	0.00%
2022/09/06	0	0.00	2	26.95	26.95	-2	9,343	-0.02%
2022/09/05	0.1	27.30	0	0.00	27.15	0.1	9,307	0.00%
2022/08/31	0	0.00	2.1	27.60	27.70	-2.1	9,214	-0.02%
2022/08/30	0.2	27.58	0	0.00	27.50	0.2	9,167	0.00%
2022/08/29	7	27.40	1.5	27.45	27.35	5.5	9,085	0.06%
2022/08/26	3	28.00	1	28.00	28.05	2	9,017	0.02%
2022/08/25	1	27.85	0	0.00	27.95	1	9,016	0.01%
2022/08/24	4	28.05	0	0.00	27.85	4	9,036	0.04%
2022/08/16	0	0.00	0.1	27.90	28.20	-0.1	9,090	0.00%
2022/08/15	0	0.00	1	28.20	27.90	-1	9,039	-0.01%
2022/08/12	0	0.00	5	28.50	28.65	-5	8,959	-0.06%
2022/08/09	3.1	27.77	4	27.83	28.00	-0.9	8,789	-0.01%
2022/08/08	0	0.00	6	27.38	27.65	-6	8,686	-0.07%
2022/08/05	1.1	27.27	6	27.18	27.35	-4.9	8,636	-0.06%
2022/08/04	0	0.00	3	26.70	26.70	-3	8,585	-0.03%
2022/08/03	0	0.00	1	26.75	26.85	-1	8,611	-0.01%
2022/08/02	0.1	26.00	5	25.95	26.40	-4.9	8,779	-0.06%
2022/08/01	4	26.40	0	0.00	26.30	4	9,017	0.04%
2022/07/29	0	26.35	1	26.50	26.50	-1	9,047	-0.01%
2022/07/28	5	26.19	3	26.00	26.35	2	9,031	0.02%
2022/07/27	0	25.75	0	0.00	26.00	0	8,975	0.00%
2022/07/26	3	25.40	3	25.25	25.40	0	8,980	0.00%
2022/07/22	0	0.00	6	25.02	25.10	-6	9,154	-0.07%
2022/07/21	2	24.95	15	24.95	25.10	-13	9,340	-0.14%
2022/07/20	1	24.95	0	0.00	24.90	1	9,412	0.01%
2022/07/19	6	24.53	0	0.00	24.65	6	9,608	0.06%
2022/07/18	4	24.44	0	0.00	24.50	4	9,641	0.04%
2022/07/15	1	24.10	0	0.00	24.45	1	9,614	0.01%
2022/07/14	1	24.35	0	0.00	24.30	1	9,570	0.01%
2022/07/13	10	24.07	0	0.00	23.95	10	9,570	0.10%
2022/07/12	2.4	23.94	1	23.85	23.95	1.4	9,525	0.01%
2022/07/11	4	24.59	0	0.00	24.45	4	9,411	0.04%
2022/07/08	3	24.20	0	0.00	24.05	3	9,294	0.03%
2022/07/07	5	23.40	3	23.70	23.60	2	9,233	0.02%
2022/07/06	7.4	23.52	1	23.95	23.40	6.4	9,172	0.07%
2022/07/05	2.2	26.21	6	26.31	26.25	-3.8	8,734	-0.04%
2022/07/04	2	26.40	6	26.45	26.30	-4	8,555	-0.05%
2022/07/01	23	26.43	0	0.00	26.35	23	8,570	0.27%
2022/06/30	4	26.78	2	26.78	26.70	2	8,398	0.02%
2022/06/29	7	27.74	0	0.00	27.65	7	8,141	0.09%
2022/06/28	2	28.15	0	0.00	28.30	2	8,119	0.02%
2022/06/24	0.1	28.50	0	0.00	28.70	0.1	8,126	0.00%
2022/06/23	1	28.20	0	0.00	28.15	1	8,119	0.01%
2022/06/22	0	0.00	1	28.50	28.55	-1	8,101	-0.01%
2022/06/21	2	28.43	1.2	28.54	28.75	0.8	8,161	0.01%
2022/06/17	2	28.35	1	28.60	28.95	1	8,162	0.01%
2022/06/16	0	0.00	14	28.84	28.85	-14	8,147	-0.17%
2022/06/15	0	0.00	1	28.85	28.90	-1	8,172	-0.01%
2022/06/10	2.1	28.75	0	0.00	28.80	2.1	8,385	0.02%
2022/06/09	10	28.70	0	0.00	28.75	10	8,437	0.12%
2022/06/08	0	28.75	0	0.00	28.65	0	8,456	0.00%
2022/06/06	0	0.00	3	28.70	28.55	-3	8,762	-0.03%
2022/05/30	0	0.00	0.2	28.20	28.20	-0.2	9,486	0.00%
2022/05/26	41	27.50	0	0.00	27.35	41	10,328	0.40%
2022/05/25	1	27.30	0	0.00	27.25	1	14,865	0.01%
2022/05/24	5	27.40	0	0.00	27.30	5	15,680	0.03%
2022/05/23	4	27.53	0	0.00	27.60	4	16,041	0.02%
2022/05/20	1	27.85	10	27.80	27.80	-9	16,292	-0.06%
2022/05/18	5	27.88	0	0.00	27.85	5	16,634	0.03%
2022/05/16	0	0.00	1	27.65	27.60	-1	16,825	-0.01%
2022/05/13	1	26.95	0	0.00	27.15	1	17,090	0.01%
2022/05/12	4	27.10	1	27.05	27.00	3	17,210	0.02%
2022/05/11	2	27.20	1	27.25	27.30	1	17,331	0.01%
2022/05/10	7	27.13	3	27.33	27.40	4	17,953	0.02%
2022/05/09	21.2	27.83	3	27.73	27.70	18.2	18,037	0.10%
2022/05/05	1	28.95	1	29.05	29.15	0	18,217	0.00%
2022/05/04	2	28.70	0	0.00	28.80	2	18,422	0.01%
2022/05/03	2	28.38	0	0.00	28.65	2	18,862	0.01%
2022/04/29	3	28.40	0	0.00	28.50	3	19,259	0.02%
2022/04/28	2.2	28.20	0	0.00	28.40	2.2	19,548	0.01%
2022/04/27	14	28.32	5	28.60	28.25	9	20,025	0.04%
2022/04/26	5	28.64	0	0.00	28.85	5	20,920	0.02%
2022/04/25	19.6	28.67	4	28.55	28.60	15.6	20,981	0.07%
2022/04/22	9.8	29.10	0	0.00	29.10	9.8	20,926	0.05%
2022/04/20	10	29.35	1	29.35	29.15	9	21,222	0.04%
2022/04/18	2	29.30	0	0.00	29.35	2	21,638	0.01%
2022/04/14	6.1	29.45	0	0.00	29.50	6.1	21,752	0.03%
2022/04/13	3	29.30	1	29.40	29.40	2	21,823	0.01%
2022/04/12	0	0.00	10	29.10	29.00	-10	21,825	-0.05%
2022/04/11	3	29.17	2	29.10	29.05	1	21,787	0.00%
2022/04/08	12	29.32	0	0.00	29.15	12	21,735	0.06%
2022/04/07	9	29.52	0	0.00	29.25	9	21,684	0.04%
2022/04/06	5	29.80	1	29.80	29.80	4	21,532	0.02%
2022/03/31	0	0.00	10	29.95	29.75	-10	21,547	-0.05%
2022/03/30	2	29.90	0	0.00	29.85	2	21,445	0.01%
2022/03/28	6	29.84	4	29.76	29.95	2	21,459	0.01%
2022/03/25	3	29.85	2	29.93	29.85	1	21,537	0.00%
2022/03/24	6	29.68	0	0.00	29.70	6	21,579	0.03%
2022/03/23	14	29.95	7	30.00	29.80	7	21,573	0.03%
2022/03/22	0	0.00	3	30.00	30.00	-3	21,462	-0.01%
2022/03/21	8	30.08	0	0.00	30.05	8	21,350	0.04%
2022/03/17	1	29.60	5	29.60	29.60	-4	21,161	-0.02%
2022/03/16	4.1	29.35	0	0.00	29.50	4.1	20,999	0.02%
2022/03/15	3	29.42	0	0.00	29.35	3	20,977	0.01%
2022/03/14	5.2	29.75	0	0.00	29.65	5.2	20,942	0.02%
2022/03/11	1	29.45	0	0.00	29.50	1	20,957	0.00%
2022/03/10	0.1	29.45	0	0.00	29.45	0.1	20,969	0.00%
2022/03/09	6	28.88	0	0.00	28.80	6	20,932	0.03%
2022/03/08	1	28.90	1	29.00	28.95	0	20,708	0.00%
2022/03/07	7	28.98	2	28.95	28.90	5	20,692	0.02%
2022/03/03	6	29.43	0	0.00	29.50	6	20,771	0.03%
2022/03/02	1	29.30	0	0.00	29.35	1	20,565	0.00%
2022/03/01	80	29.71	0	0.00	29.35	80	20,298	0.39%
2022/02/25	6.1	29.31	74	29.20	29.40	-67.9	19,738	-0.34%
2022/02/24	25	29.30	0	0.00	29.25	25	15,179	0.16%
2022/02/23	11	30.10	1	29.95	30.00	10	14,379	0.07%
2022/02/22	1	30.20	1	30.20	30.25	0	14,076	0.00%
2022/02/21	7.1	30.13	0	0.00	30.30	7.1	13,822	0.05%
2022/02/18	6	30.29	0	0.00	30.30	6	13,645	0.04%
2022/02/17	1	30.45	0	0.00	30.60	1	13,443	0.01%
2022/02/16	42	30.40	2	30.35	30.40	40	13,387	0.30%
2022/02/15	2	30.13	2	30.10	30.65	0	13,191	0.00%
2022/02/14	2.5	30.46	0	0.00	30.30	2.5	12,885	0.02%
2022/02/11	4	30.90	22	30.86	31.00	-18	12,731	-0.14%
2022/02/10	14.6	30.53	0	0.00	30.80	14.6	12,609	0.12%
2022/02/09	1.2	31.75	2	32.20	32.00	-0.8	12,229	-0.01%
2022/02/08	3	31.67	7	31.94	32.00	-4	12,001	-0.03%
2022/02/07	2	31.60	33	31.35	31.60	-31	11,987	-0.26%
2022/01/26	3.1	31.32	3.1	31.38	31.35	0	11,803	0.00%
2022/01/25	2	31.35	7	31.31	31.60	-5	11,590	-0.04%
2022/01/24	3	31.33	272	30.66	31.45	-269	11,204	-2.40%	大賣/鉅額交易
2022/01/21	5	31.06	3	31.20	31.25	2	10,801	0.02%
2022/01/20	305	31.50	8	31.22	31.50	297	10,475	2.84%	大買/鉅額交易
2022/01/19	4.2	30.93	17.1	30.70	30.95	-13	9,896	-0.13%
2022/01/18	2	30.10	0	0.00	30.00	2	8,844	0.02%
2022/01/17	3	30.12	4	30.09	30.15	-1	8,720	-0.01%
2022/01/14	2	29.80	2	29.85	29.85	0	8,630	0.00%
2022/01/13	2.1	29.73	12	29.97	30.00	-9.9	8,751	-0.11%
2022/01/12	14.1	29.61	2	29.73	29.75	12.1	8,633	0.14%
2022/01/11	3	29.20	1	29.25	29.35	2	8,401	0.02%
2022/01/07	0.1	29.10	0	0.00	29.05	0.1	8,195	0.00%
2022/01/06	0	0.00	1	29.10	28.95	-1	8,183	-0.01%
2022/01/05	7	29.05	0	0.00	29.05	7	8,214	0.09%
2022/01/04	0	0.00	7	29.05	29.10	-7	8,331	-0.08%
2022/01/03	0	0.00	1	29.10	29.00	-1	8,450	-0.01%
2021/12/30	2	29.20	0	0.00	29.15	2	8,766	0.02%
2021/12/28	0.1	29.15	0	0.00	29.20	0.1	8,874	0.00%
2021/12/27	3	29.10	1	29.15	29.20	2	8,883	0.02%
2021/12/24	0	0.00	1	29.00	29.10	-1	8,970	-0.01%
2021/12/23	2	29.05	0	0.00	28.95	2	8,972	0.02%
2021/12/22	3	28.95	0	0.00	28.95	3	9,038	0.03%
2021/12/20	0	0.00	4	28.90	28.90	-4	8,949	-0.04%
2021/12/17	3	29.03	0	0.00	28.85	3	8,894	0.03%
2021/12/16	20	29.00	0	0.00	29.05	20	8,842	0.23%
2021/12/15	4	28.89	0	0.00	29.00	4	8,920	0.04%
2021/12/14	20	28.95	0	0.00	29.00	20	9,055	0.22%
2021/12/13	1	29.20	0	0.00	29.00	1	9,093	0.01%
2021/12/10	1	29.15	1	29.35	29.25	0	9,183	0.00%
2021/12/09	3	29.18	0.1	29.10	29.15	2.9	9,208	0.03%
2021/12/06	2	28.88	0	0.00	29.30	2	9,161	0.02%
2021/12/03	1	29.00	0	0.00	29.15	1	9,194	0.01%
2021/12/02	1	29.10	0	0.00	29.15	1	9,150	0.01%
2021/12/01	1	29.05	0	0.00	29.30	1	9,177	0.01%
2021/11/30	3.1	28.92	2	29.75	28.60	1.1	9,029	0.01%
2021/11/29	1	29.20	17	28.92	29.30	-16	8,533	-0.19%
2021/11/26	0	0.00	5	29.38	29.15	-5	8,478	-0.06%
2021/11/25	1	29.45	31	29.60	29.65	-30	8,556	-0.35%
2021/11/24	5	29.20	1	29.35	29.35	4	8,523	0.05%
2021/11/23	15	29.05	0	0.00	29.10	15	8,519	0.18%
2021/11/22	0.1	29.30	1	29.40	29.40	-0.9	8,569	-0.01%
2021/11/19	0	0.00	3	29.18	29.20	-3	8,606	-0.03%
2021/11/18	2	28.78	0	0.00	28.80	2	8,619	0.02%
2021/11/17	0	0.00	1	28.95	28.80	-1	8,680	-0.01%
2021/11/16	2	28.85	3	28.90	29.05	-1	8,713	-0.01%
2021/11/15	1	28.80	0	0.00	28.75	1	8,784	0.01%
2021/11/11	0	0.00	35	28.65	28.65	-35	8,921	-0.39%
2021/11/10	0	0.00	1	28.80	28.95	-1	9,163	-0.01%
2021/11/09	2	28.70	0	0.00	28.85	2	9,297	0.02%
2021/11/08	32.1	28.40	6.1	28.43	28.45	26	9,288	0.28%
2021/11/05	3.2	29.39	0	0.00	29.55	3.2	9,167	0.03%
2021/11/04	2.2	29.63	0	0.00	29.80	2.2	9,214	0.02%
2021/11/03	3	29.18	0	0.00	29.30	3	9,028	0.03%
2021/11/02	1	29.25	7	29.13	29.20	-6	9,382	-0.06%
2021/11/01	3	28.85	0	0.00	29.10	3	9,537	0.03%
2021/10/29	5	29.20	10	29.20	29.20	-5	9,619	-0.05%
2021/10/28	0	0.00	20	29.30	29.35	-20	9,800	-0.20%
2021/10/26	0	0.00	1	29.25	29.30	-1	10,226	-0.01%
2021/10/25	0	0.00	2	29.20	29.20	-2	10,286	-0.02%
2021/10/22	0.1	29.20	4	29.25	29.25	-3.9	10,483	-0.04%
2021/10/21	2.1	29.15	1	29.10	29.10	1.1	10,481	0.01%
2021/10/20	1	28.90	11	28.85	28.90	-10	10,426	-0.10%
2021/10/18	0	0.00	1	28.65	28.35	-1	10,711	-0.01%
2021/10/15	0	0.00	1	28.60	28.70	-1	12,208	-0.01%
2021/10/14	0	0.00	2	28.63	28.40	-2	12,692	-0.02%
2021/10/13	0	0.00	4	28.59	28.70	-4	12,980	-0.03%
2021/10/12	5	28.65	3	28.40	28.70	2	13,135	0.02%
2021/10/08	1	28.60	5	28.46	28.40	-4	13,243	-0.03%
2021/10/07	0	0.00	9	28.14	28.35	-9	13,279	-0.07%
2021/10/06	1.8	27.49	0	0.00	27.55	1.8	13,170	0.01%
2021/10/05	0	0.00	10	27.15	27.40	-10	13,192	-0.08%
2021/10/04	1	27.20	0	0.00	27.15	1	13,283	0.01%
2021/10/01	1	27.40	0	0.00	27.45	1	13,427	0.01%
2021/09/29	4	27.19	3	27.20	27.25	1	13,541	0.01%
2021/09/22	1	27.30	0	0.00	27.40	1	14,101	0.01%
2021/09/16	1	27.55	0	0.00	27.70	1	14,152	0.01%
2021/09/15	3	27.83	1	27.80	27.75	2	14,166	0.01%
2021/09/13	4	27.04	0	0.00	27.05	4	14,016	0.03%
2021/09/09	0	0.00	2	27.10	27.10	-2	14,211	-0.01%
2021/09/08	7	27.29	3	27.25	27.20	4	14,292	0.03%
2021/09/07	2	27.60	2	27.45	27.45	0	14,376	0.00%
2021/09/06	0	0.00	4	27.80	27.55	-4	14,502	-0.03%
2021/09/03	3	27.60	4	27.58	27.55	-1	14,530	-0.01%
2021/09/02	1	27.60	7	27.56	27.50	-6	14,725	-0.04%
2021/09/01	4	27.70	3	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	2	27.45	1	27.45	27.65	1	14,854	0.01%
2021/08/26	5	27.36	0	0.00	27.35	5	14,962	0.03%
2021/08/25	2	27.73	5	27.69	27.75	-3	15,092	-0.02%
2021/08/24	6	27.50	2	27.40	27.60	4	15,225	0.03%
2021/08/23	12	27.03	4	27.00	26.95	8	15,310	0.05%
2021/08/20	3	26.85	1	26.90	26.90	2	15,435	0.01%
2021/08/19	5	26.64	0	0.00	26.70	5	16,216	0.03%
2021/08/18	3	26.90	6	26.68	27.00	-3	16,212	-0.02%
2021/08/17	2	26.75	0	0.00	26.75	2	16,279	0.01%
2021/08/16	15	26.85	0.2	26.85	26.70	14.8	16,316	0.09%
2021/08/13	6	27.18	8	27.14	27.15	-2	16,292	-0.01%
2021/08/12	5	27.25	6	27.26	27.35	-1	16,283	-0.01%
2021/08/11	4	27.21	0	0.00	27.20	4	16,355	0.02%
2021/08/10	4.1	27.13	0	0.00	27.20	4.1	16,448	0.02%
2021/08/09	10	27.34	6	27.40	27.30	4	16,610	0.02%
2021/08/06	45.1	27.60	2	27.65	27.70	43.1	16,679	0.26%
2021/08/05	4.1	27.12	0	0.00	27.10	4.1	16,561	0.02%
2021/08/04	2	27.20	4.4	27.27	27.30	-2.4	16,863	-0.01%
2021/08/03	55	27.22	0	0.00	27.40	55	17,018	0.32%
2021/08/02	17.1	27.49	8	27.48	27.60	9.1	17,057	0.05%
2021/07/30	16	27.80	0	0.00	27.75	16	16,996	0.09%
2021/07/29	3	28.00	8	28.05	28.00	-5	16,936	-0.03%
2021/07/28	8	27.85	21	27.80	28.05	-13	17,088	-0.08%
2021/07/27	23	28.20	0	0.00	28.15	23	17,297	0.13%
2021/07/26	3	28.18	0	0.00	28.10	3	17,603	0.02%
2021/07/23	4	28.15	1	28.15	28.10	3	17,588	0.02%
2021/07/22	17	28.27	1	28.45	28.20	16	17,556	0.09%
2021/07/21	65	28.25	3	28.67	28.05	62	17,414	0.36%
2021/07/20	15	31.24	3	31.28	31.20	12	16,072	0.07%
2021/07/19	3	31.58	17	31.59	31.65	-14	15,731	-0.09%
2021/07/16	4	31.78	0	0.00	31.75	4	15,823	0.03%
2021/07/15	2	32.15	2	32.08	31.95	0	15,840	0.00%
2021/07/14	22	32.20	4	32.33	32.10	18	15,771	0.11%
2021/07/13	1	32.25	4	32.64	32.20	-3	15,830	-0.02%
2021/07/12	6	32.77	2	32.70	32.65	4	15,761	0.03%
2021/07/09	9	32.56	1	32.75	32.70	8	15,802	0.05%
2021/07/08	3	32.84	3	32.88	32.80	0	16,007	0.00%
2021/07/07	2	32.78	2.3	32.70	32.75	-0.3	16,035	0.00%
2021/07/06	3	32.70	3	32.50	32.70	0	16,221	0.00%
2021/07/05	25	32.61	33	32.56	32.55	-8	16,263	-0.05%
2021/07/02	8	31.99	6	31.94	32.35	2	16,203	0.01%
2021/07/01	3	31.10	0.2	31.35	31.05	2.8	16,089	0.02%
2021/06/30	0	0.00	6	30.97	31.00	-6	16,096	-0.04%
2021/06/29	3	30.72	5	30.70	30.75	-2	16,144	-0.01%
2021/06/28	3	30.90	1	30.85	30.80	2	16,267	0.01%
2021/06/25	6.1	30.86	1	31.00	30.80	5.1	16,274	0.03%
2021/06/24	2	30.40	0	0.00	30.40	2	16,354	0.01%
2021/06/22	1	30.50	2	30.55	30.40	-1	16,918	-0.01%
2021/06/21	4	30.64	0	0.00	30.30	4	17,834	0.02%
2021/06/18	1	30.70	1	30.80	30.65	0	18,194	0.00%
2021/06/17	0	0.00	1	30.75	30.60	-1	18,405	-0.01%
2021/06/16	7.2	30.90	11	30.77	30.60	-3.8	19,062	-0.02%
2021/06/15	30	30.18	0	0.00	30.15	30	19,614	0.15%
2021/06/10	2	29.98	0	0.00	30.25	2	19,681	0.01%
2021/06/09	0	0.00	1	30.30	30.20	-1	19,730	-0.01%
2021/06/08	1	30.70	0	0.00	30.65	1	19,762	0.01%
2021/06/07	1	30.50	0	0.00	30.55	1	19,818	0.01%
2021/06/04	0.4	30.95	1	30.90	30.95	-0.6	19,841	0.00%
2021/06/03	2	31.28	1	31.35	31.25	1	19,870	0.01%
2021/06/02	9	31.24	8	31.37	31.35	1	19,923	0.01%
2021/06/01	4.9	31.23	4	31.09	31.40	0.9	19,887	0.00%
2021/05/31	4	30.50	1	30.75	30.75	3	19,846	0.02%
2021/05/28	0.1	30.55	0	0.00	30.55	0.1	19,835	0.00%
2021/05/27	1	29.55	0	0.00	29.55	1	19,905	0.01%
2021/05/25	4	29.64	3	29.75	29.55	1	19,581	0.01%
2021/05/24	1	29.10	0	0.00	29.30	1	19,634	0.01%
2021/05/21	1	29.10	0	0.00	29.10	1	19,682	0.01%
2021/05/20	1	29.20	3	29.40	29.20	-2	19,584	-0.01%
2021/05/19	3	28.95	3	29.00	29.15	0	19,594	0.00%
2021/05/18	2	28.70	0	0.00	28.70	2	19,648	0.01%
2021/05/17	2	28.68	5	28.00	27.90	-3	19,605	-0.02%
2021/05/14	1	29.75	23	29.97	29.55	-22	19,375	-0.11%
2021/05/13	1	29.75	6.9	29.98	29.70	-5.9	19,318	-0.03%
2021/05/12	8	29.63	6	29.65	30.00	2	19,135	0.01%
2021/05/11	2	30.78	7	30.60	30.50	-5	18,813	-0.03%
2021/05/10	10	30.50	1	31.00	31.20	9	18,683	0.05%
2021/05/07	7	31.11	0	0.00	31.15	7	19,015	0.04%
2021/05/06	2	30.83	0	0.00	30.75	2	19,568	0.01%
2021/05/05	5	30.85	8	30.90	30.80	-3	20,029	-0.01%
2021/05/04	17	31.07	39	30.95	31.15	-22	19,961	-0.11%
2021/05/03	24	31.73	19	31.69	31.65	5	19,780	0.03%
2021/04/29	4	32.53	13	32.48	32.70	-9	19,586	-0.05%
2021/04/28	13	32.69	3	32.68	32.70	10	19,594	0.05%
2021/04/27	3	32.70	9	32.63	32.60	-6	19,730	-0.03%
2021/04/26	9	32.67	0	0.00	32.80	9	19,659	0.05%
2021/04/23	17.1	32.33	7	32.25	32.45	10.1	19,574	0.05%
2021/04/22	13	32.66	3	32.60	32.55	10	19,688	0.05%
2021/04/21	14	33.11	2	33.00	33.00	12	19,681	0.06%
2021/04/20	4	33.10	3.2	33.08	33.10	0.8	19,604	0.00%
2021/04/19	20	33.11	4	33.05	33.05	16	19,556	0.08%
2021/04/16	9	32.93	12	32.97	32.95	-3	19,469	-0.02%
2021/04/15	2	32.70	0	0.00	32.85	2	19,541	0.01%
2021/04/14	12	32.76	4	32.80	33.00	8	19,450	0.04%
2021/04/13	7	33.39	15.3	33.37	33.15	-8.3	19,250	-0.04%
2021/04/12	7	33.49	18	33.51	33.40	-11	19,191	-0.06%
2021/04/09	10	33.70	0	0.00	33.70	10	19,040	0.05%
2021/04/08	4	33.59	20	33.65	33.55	-16	18,929	-0.08%
2021/04/07	37	33.58	0	0.00	33.45	37	18,819	0.20%
2021/04/06	1	33.55	4	33.49	33.40	-3	18,656	-0.02%
2021/04/01	7	33.49	0	0.00	33.40	7	18,698	0.04%
2021/03/31	110	33.88	0	0.00	33.50	110	18,637	0.59%	大買/鉅額交易
2021/03/30	2	33.68	15	33.55	33.85	-13	18,519	-0.07%
2021/03/29	25	33.48	1	33.50	33.55	24	18,451	0.13%
2021/03/26	8	33.21	2	33.30	33.45	6	18,397	0.03%
2021/03/25	6	33.19	209	33.07	33.20	-203	18,661	-1.09%	大賣/鉅額交易
2021/03/24	17	33.81	551	33.91	33.75	-534	18,375	-2.91%	大賣/鉅額交易
2021/03/23	395	34.56	116	34.08	34.75	279	17,678	1.58%	大買/大賣/鉅額交易
2021/03/22	0.3	34.10	0	0.00	34.35	0.3	17,445	0.00%
2021/03/19	216	33.82	1	33.85	33.85	215	17,615	1.22%	大買/鉅額交易
2021/03/18	107	33.80	130	33.47	33.85	-23	17,268	-0.13%	大買/大賣/
2021/03/17	6	32.61	2	32.58	32.65	4	16,685	0.02%
2021/03/16	0	0.00	2	32.60	32.60	-2	16,767	-0.01%
2021/03/15	4	32.66	10	32.65	32.60	-6	16,836	-0.04%
2021/03/12	152	32.45	0	0.00	32.40	152	16,874	0.90%	大買/鉅額交易
2021/03/11	0	0.00	2	32.25	32.25	-2	16,894	-0.01%
2021/03/10	9	32.28	5	32.20	32.10	4	16,992	0.02%
2021/03/09	13	31.94	5	31.90	32.00	8	17,174	0.05%
2021/03/08	6	31.72	5	31.69	31.80	1	17,336	0.01%
2021/03/05	5	31.10	6	31.50	31.65	-1	17,400	-0.01%
2021/03/04	30.1	31.00	15	31.31	31.35	15.1	17,900	0.08%
2021/03/03	9	31.34	6	31.24	31.40	3	17,975	0.02%
2021/03/02	1.2	31.90	7	31.77	31.35	-5.8	17,826	-0.03%
2021/02/26	12.2	31.39	107	31.54	32.00	-94.8	17,634	-0.54%	大賣/
2021/02/25	13.1	31.85	3	32.10	31.70	10.1	17,263	0.06%
2021/02/24	1	32.00	4	31.90	31.90	-3	17,199	-0.02%
2021/02/23	23	31.76	22	31.73	31.80	1	17,047	0.01%
2021/02/22	16.1	31.28	7	31.23	31.30	9.1	16,982	0.05%
2021/02/19	107	31.17	0.5	30.85	31.15	106.5	17,001	0.63%	大買/鉅額交易
2021/02/18	1	30.95	0	0.00	30.80	1	17,007	0.01%
2021/02/17	5	30.99	8	31.14	31.00	-3	17,080	-0.02%
2021/02/05	3	30.75	6.1	30.92	30.80	-3.1	17,294	-0.02%
2021/02/04	11	30.83	6	30.70	30.75	5	17,281	0.03%
2021/02/03	1	30.90	13	31.10	31.10	-12	17,275	-0.07%
2021/02/02	5	31.10	7	31.36	31.15	-2	17,264	-0.01%
2021/02/01	19	30.91	0	0.00	31.10	19	17,212	0.11%
2021/01/29	13	31.57	18	31.96	31.25	-5	17,075	-0.03%
2021/01/28	6	31.91	32	32.59	32.70	-26	16,547	-0.16%
2021/01/27	0	0.00	93	32.20	32.35	-93	15,969	-0.58%
2021/01/26	6	31.13	3	31.10	30.85	3	15,400	0.02%
2021/01/25	11	31.12	102	31.15	31.20	-91	15,324	-0.59%	大賣/
2021/01/22	7.1	30.54	1	30.25	30.70	6.1	15,169	0.04%
2021/01/21	13	30.12	9	30.14	29.90	4	15,053	0.03%
2021/01/20	1	30.20	3	30.18	30.00	-2	15,065	-0.01%
2021/01/19	0	0.00	2	30.85	30.75	-2	14,868	-0.01%
2021/01/18	3.1	30.62	0	0.00	30.65	3.1	14,940	0.02%
2021/01/15	36	31.69	25	31.56	31.00	11	14,884	0.07%
2021/01/14	4	31.05	0	0.00	31.65	4	14,880	0.03%
2021/01/13	7	31.04	0.9	30.81	30.90	6.1	14,588	0.04%
2021/01/12	2	30.65	0	0.00	30.85	2	14,473	0.01%
2021/01/11	1	30.70	0	0.00	31.00	1	14,358	0.01%
2021/01/08	3	30.73	1	30.95	31.00	2	14,310	0.01%
2021/01/07	3	30.50	1	30.65	30.50	2	14,310	0.01%
2021/01/05	1	30.40	0	0.00	30.50	1	14,261	0.01%
2021/01/04	6	30.96	8	30.83	30.80	-2	14,338	-0.01%
2020/12/31	2	31.00	0	0.00	31.00	2	14,232	0.01%
2020/12/30	0	31.00	3	30.87	31.15	-3	14,284	-0.02%
2020/12/29	3	31.28	2	31.35	30.95	1	14,241	0.01%
2020/12/28	5	30.92	1	31.05	31.05	4	14,242	0.03%
2020/12/25	0.4	30.70	3	30.75	30.55	-2.6	14,281	-0.02%
2020/12/24	3	30.27	0	0.00	30.65	3	14,304	0.02%
2020/12/23	4	30.00	0	0.00	30.00	4	14,316	0.03%
2020/12/22	1	30.25	0.2	30.26	30.05	0.8	14,312	0.01%
2020/12/21	6	29.68	21	29.50	30.05	-15	14,500	-0.10%
2020/12/18	0	0.00	5	30.38	30.20	-5	14,448	-0.03%
2020/12/17	5.1	30.38	3	30.45	30.40	2.1	14,367	0.01%
2020/12/16	12	30.63	15	30.55	31.05	-3	14,155	-0.02%
2020/12/15	20	30.13	12	30.18	30.05	8	14,004	0.06%
2020/12/14	9	30.72	9	30.72	31.05	0	13,637	0.00%
2020/12/11	9	31.41	5	31.46	31.60	4	13,407	0.03%
2020/12/10	13	31.69	6	31.65	31.65	7	13,431	0.05%
2020/12/09	9	32.07	2.1	32.08	32.15	6.9	13,358	0.05%
2020/12/08	12	31.73	12	31.85	31.80	0	13,298	0.00%
2020/12/07	11	31.51	13	31.37	31.55	-2	13,328	-0.02%
2020/12/04	10	31.11	4	31.11	31.30	6	13,346	0.04%
2020/12/03	17	31.22	16	31.18	31.30	1	13,311	0.01%
2020/12/02	26	31.12	13	31.43	31.45	13	13,065	0.10%
2020/12/01	4	30.46	19.4	30.65	30.65	-15.4	12,992	-0.12%
2020/11/30	39	30.64	8	30.84	29.85	31	12,941	0.24%
2020/11/27	15.1	30.74	14	30.79	30.95	1.1	12,362	0.01%
2020/11/26	0	0.00	1	30.20	30.30	-1	12,214	-0.01%
2020/11/25	11	30.12	7.1	30.07	30.05	3.9	12,470	0.03%
2020/11/24	1	30.35	1	30.30	30.25	0	12,502	0.00%
2020/11/23	8	30.36	4.8	30.16	30.10	3.2	12,574	0.03%
2020/11/20	1	30.15	0	0.00	30.05	1	12,639	0.01%
2020/11/18	5	30.15	1	30.15	30.15	4	13,270	0.03%
2020/11/17	2.1	30.13	27.1	30.10	30.30	-25.1	13,303	-0.19%
2020/11/16	3	30.30	0	0.00	30.40	3	13,666	0.02%
2020/11/13	5	29.45	59	30.08	30.30	-54	13,937	-0.39%
2020/11/11	2	29.30	5	29.00	29.45	-3	13,805	-0.02%
2020/11/10	6	29.38	0	0.00	29.15	6	13,896	0.04%
2020/11/06	0	0.00	46.2	29.19	29.15	-46.2	14,334	-0.32%
2020/11/05	6	29.15	1	29.20	29.10	5	14,507	0.03%
2020/11/04	10	28.85	8	29.08	29.00	2	14,677	0.01%
2020/11/03	1	28.75	0	0.00	28.75	1	14,804	0.01%
2020/11/02	3	28.28	0	0.00	28.35	3	14,923	0.02%
2020/10/30	1	28.55	0	0.00	28.50	1	15,195	0.01%
2020/10/29	6	28.58	20	28.50	28.70	-14	15,516	-0.09%
2020/10/28	20	29.40	6	29.43	29.15	14	15,648	0.09%
2020/10/27	8	29.08	1	29.10	29.00	7	15,788	0.04%
2020/10/26	14	29.30	10	29.44	29.30	4	15,965	0.03%
2020/10/23	11	28.96	2	28.95	28.85	9	15,965	0.06%
2020/10/22	0	0.00	0	28.80	28.75	0	16,121	0.00%
2020/10/19	0	0.00	4	28.83	28.80	-4	17,134	-0.02%
2020/10/16	14	28.84	0	0.00	28.80	14	17,377	0.08%
2020/10/15	4	29.64	3.5	29.60	29.10	0.5	17,940	0.00%
2020/10/14	2	29.00	7	29.13	29.05	-5	18,796	-0.03%
2020/10/13	13	28.56	6	28.76	28.70	7	19,194	0.04%
2020/10/12	3	28.93	0	0.00	28.85	3	19,999	0.02%
2020/10/07	0	0.00	4	29.36	29.35	-4	20,337	-0.02%
2020/10/06	0	29.75	2	29.75	29.75	-2	20,617	-0.01%
2020/10/05	2	29.55	2	29.95	29.55	0	20,907	0.00%
2020/09/30	3	29.90	8	30.09	29.80	-5	21,182	-0.02%
2020/09/29	3	29.40	0	0.00	29.40	3	21,694	0.01%
2020/09/28	0	0.00	11	29.60	29.70	-11	22,677	-0.05%
2020/09/25	1	28.95	5	29.08	29.15	-4	23,163	-0.02%
2020/09/24	15	29.04	0	0.00	28.85	15	23,278	0.06%
2020/09/23	34	29.85	19	30.09	29.95	15	23,293	0.06%
2020/09/22	63	29.04	9	29.14	29.10	54	23,223	0.23%
2020/09/21	5	29.58	1	29.60	29.50	4	23,384	0.02%
2020/09/17	1	29.75	1	29.70	29.65	0	24,067	0.00%
2020/09/16	3	30.38	1	30.10	30.10	2	24,572	0.01%
2020/09/15	12	29.83	0	0.00	29.75	12	24,802	0.05%
2020/09/14	10	29.75	0	0.00	30.10	10	25,480	0.04%
2020/09/11	2	30.00	0	0.00	29.90	2	26,124	0.01%
2020/09/10	16	29.91	8	30.06	29.80	8	26,381	0.03%
2020/09/09	10	30.12	1	30.35	30.45	9	26,211	0.03%
2020/09/08	64	31.08	0	0.00	30.70	64	26,220	0.24%
2020/09/07	103	31.36	4	31.35	31.30	99	26,257	0.38%	大買/
2020/09/04	54	31.07	3	31.12	31.75	51	26,490	0.19%
2020/09/03	3	31.83	2	31.88	31.70	1	26,531	0.00%
2020/09/02	5	32.20	0	0.00	32.25	5	26,768	0.02%
2020/09/01	1	32.25	1	32.44	32.35	0	26,957	0.00%
2020/08/31	6	32.42	1	32.35	31.90	5	26,976	0.02%
2020/08/28	2	32.65	1	32.45	32.60	1	26,817	0.00%
2020/08/27	0	0.00	3	33.15	33.15	-3	26,914	-0.01%
2020/08/26	5	33.37	2	33.80	33.60	3	26,905	0.01%
2020/08/25	6	33.53	11	33.51	34.00	-5	26,848	-0.02%
2020/08/24	0	0.00	11	32.51	32.60	-11	26,739	-0.04%
2020/08/21	18	31.45	6	31.20	31.30	12	26,576	0.05%
2020/08/20	12	31.62	33	31.25	30.90	-21	26,599	-0.08%
2020/08/19	30	32.93	31	33.01	32.40	-1	26,146	0.00%
2020/08/18	27	34.01	7.2	34.31	33.90	19.8	25,677	0.08%
2020/08/17	17	34.37	2	34.68	34.50	15	25,642	0.06%
2020/08/14	20	35.06	0	0.00	34.75	20	25,563	0.08%
2020/08/13	13	35.52	5	35.25	34.85	8	25,531	0.03%
2020/08/12	16	34.43	8	34.46	34.70	8	25,390	0.03%
2020/08/11	4	33.89	1	34.10	34.00	3	25,355	0.01%
2020/08/10	0	0.00	11	34.20	34.50	-11	25,399	-0.04%
2020/08/07	0	0.00	10	34.95	34.90	-10	25,411	-0.04%
2020/08/06	13	34.58	3	34.95	34.95	10	25,295	0.04%
2020/08/05	15	34.95	7.2	35.39	34.90	7.8	25,235	0.03%
2020/08/04	6	34.34	9	34.75	35.00	-3	24,978	-0.01%
2020/08/03	3	33.82	0	0.00	33.85	3	24,798	0.01%
2020/07/30	3	34.47	2	34.68	34.60	1	24,446	0.00%
2020/07/29	2	33.90	32	33.75	33.80	-30	24,306	-0.12%
2020/07/28	3	33.70	1	33.35	33.25	2	24,304	0.01%
2020/07/27	7	33.29	1	33.15	33.25	6	24,479	0.02%
2020/07/24	55	34.55	1.5	34.12	34.10	53.5	24,440	0.22%
2020/07/23	30	35.46	39.4	35.51	35.60	-9.4	23,976	-0.04%
2020/07/22	3	34.28	2	34.23	34.25	1	23,476	0.00%
2020/07/21	3	34.07	26	33.78	33.90	-23	23,295	-0.10%
2020/07/20	7	32.76	3	32.72	32.95	4	22,719	0.02%
2020/07/17	5	35.62	12	35.69	35.80	-7	21,717	-0.03%
2020/07/16	6	35.73	26.1	35.70	36.00	-20.1	21,458	-0.09%
2020/07/15	8.1	34.53	3	34.15	34.05	5.1	20,700	0.02%
2020/07/14	4	34.14	4	33.96	34.10	0	20,543	0.00%
2020/07/13	4	34.05	3	34.07	34.20	1	20,361	0.00%
2020/07/10	13	32.73	3	32.93	32.55	10	20,175	0.05%
2020/07/09	10	33.80	1	34.30	33.40	9	20,251	0.04%
2020/07/08	6	33.21	5	33.44	33.45	1	19,957	0.01%
2020/07/07	31	36.14	18	34.72	34.50	13	19,252	0.07%
2020/07/06	12	38.60	2.2	38.63	38.65	9.8	18,297	0.05%
2020/07/03	0	0.00	1.7	37.23	37.20	-1.7	17,841	-0.01%
2020/07/02	10	36.50	1	37.00	37.15	9	17,796	0.05%
2020/07/01	4.4	36.25	1	37.40	36.80	3.4	17,701	0.02%
2020/06/30	0	0.00	0.3	35.70	35.80	-0.3	17,522	0.00%
2020/06/29	2	35.65	2	35.65	35.65	0	17,474	0.00%
2020/06/24	3	35.85	2.1	36.31	35.65	0.9	17,243	0.01%
2020/06/23	5	35.60	21.3	35.68	36.00	-16.3	17,191	-0.10%
2020/06/22	18	34.85	5	34.77	34.80	13	17,223	0.08%
2020/06/19	3	34.42	9.2	34.79	34.65	-6.2	16,876	-0.04%
2020/06/18	5	33.75	13.8	33.54	34.00	-8.8	16,268	-0.05%
2020/06/17	3.1	31.95	135.1	31.99	32.25	-132	15,614	-0.85%	大賣/鉅額交易
2020/06/16	5	31.25	8	31.37	31.45	-3	15,581	-0.02%
2020/06/15	0.4	31.00	1	31.25	31.10	-0.6	15,850	0.00%
2020/06/12	3	30.23	65	30.48	30.70	-62	15,963	-0.39%
2020/06/11	5	31.20	6	31.62	30.65	-1	16,131	-0.01%
2020/06/10	2	31.43	59.1	31.45	31.45	-57.1	16,046	-0.36%
2020/06/09	7	31.16	24.7	31.18	31.15	-17.7	16,115	-0.11%
2020/06/08	1	30.35	1	30.35	30.45	0	16,095	0.00%
2020/06/05	60	30.00	1.6	29.81	29.80	58.4	15,920	0.37%
2020/06/04	0	0.00	5	29.85	29.85	-5	15,885	-0.03%
2020/06/03	0	0.00	15	29.57	29.55	-15	15,994	-0.09%
2020/06/02	1	29.20	0	0.00	29.15	1	15,975	0.01%
2020/06/01	0	0.00	2	29.00	29.00	-2	15,911	-0.01%
2020/05/28	0	0.00	1	28.85	28.50	-1	15,593	-0.01%
2020/05/26	0	0.00	21	28.28	28.20	-21	15,660	-0.13%
2020/05/25	1	28.10	0	0.00	28.20	1	15,661	0.01%
2020/05/21	0	0.00	1.3	28.29	28.35	-1.3	15,516	-0.01%
2020/05/20	1	28.45	8.3	28.30	28.15	-7.3	15,471	-0.05%
2020/05/19	0	28.15	7	28.20	28.30	-7	15,304	-0.05%
2020/05/18	1	27.50	0	0.00	27.55	1	15,109	0.01%
2020/05/15	10.5	28.33	1	28.15	28.10	9.5	14,963	0.06%
2020/05/14	0	0.00	10	28.04	27.95	-10	14,826	-0.07%
2020/05/12	2	27.50	5	27.70	27.50	-3	14,527	-0.02%
2020/05/11	15	27.85	0	0.00	27.80	15	14,438	0.10%
2020/05/08	0	0.00	8	27.35	27.45	-8	14,348	-0.06%
2020/05/07	1	27.75	1	27.80	27.70	0	14,148	0.00%
2020/05/06	0	0.00	2	27.78	27.80	-2	14,116	-0.01%
2020/05/05	1	27.85	0	0.00	27.75	1	14,084	0.01%
2020/05/04	3	27.65	1	27.85	27.85	2	14,076	0.01%
2020/04/30	3	28.05	0	0.00	28.25	3	14,023	0.02%
2020/04/29	0	0.00	2	27.53	27.70	-2	13,812	-0.01%
2020/04/28	1	26.75	2.1	26.66	26.90	-1.1	13,693	-0.01%
2020/04/22	4	25.40	0	0.00	25.55	4	14,082	0.03%
2020/04/21	3	25.50	5	25.80	25.30	-2	14,140	-0.01%
2020/04/20	6	25.98	0	0.00	26.00	6	14,000	0.04%
2020/04/17	4	26.28	5	26.39	26.05	-1	13,943	-0.01%
2020/04/16	1	26.00	0.1	26.20	26.20	0.9	13,857	0.01%
2020/04/15	3.1	26.58	7	26.50	26.50	-3.9	13,799	-0.03%
2020/04/14	0	26.65	6	26.75	26.70	-6	13,667	-0.04%
2020/04/13	0	0.00	3	25.33	25.65	-3	13,389	-0.02%
2020/04/10	0	0.00	4	25.25	25.25	-4	13,364	-0.03%
2020/04/09	7	25.17	0	0.00	25.05	7	13,461	0.05%
2020/04/08	1	25.10	1	25.20	25.10	0	13,400	0.00%
2020/04/07	9	25.32	1	25.55	25.20	8	13,319	0.06%
2020/04/06	0	0.00	8	25.12	25.15	-8	13,189	-0.06%
2020/04/01	2	24.35	2	24.48	24.40	0	12,942	0.00%
2020/03/31	0	24.40	13	24.27	24.50	-13	12,762	-0.10%
2020/03/30	1	23.90	3	23.85	23.85	-2	12,531	-0.02%
2020/03/27	17	23.87	7	24.23	23.75	10	12,401	0.08%
2020/03/26	16	24.01	5	24.16	24.00	11	12,097	0.09%
2020/03/24	1	21.10	5	21.04	21.10	-4	11,524	-0.03%
2020/03/23	2	19.28	0	0.00	19.20	2	11,424	0.02%
2020/03/19	4.5	19.14	2	18.90	18.65	2.5	11,212	0.02%
2020/03/18	3	20.33	0	0.00	20.10	3	10,953	0.03%
2020/03/17	6.5	21.16	0	0.00	20.80	6.5	10,800	0.06%
2020/03/16	2	22.90	8	22.70	22.15	-6	10,897	-0.06%
2020/03/13	3	22.20	3	22.23	23.00	0	10,808	0.00%
2020/03/12	8.4	23.92	4	23.65	23.65	4.4	10,546	0.04%
2020/03/11	2	24.65	0	0.00	24.70	2	10,399	0.02%
2020/03/10	3.5	24.63	10	24.94	25.05	-6.5	10,345	-0.06%
2020/03/09	9.5	25.28	13.1	25.48	25.30	-3.6	10,423	-0.03%
2020/03/06	7	26.37	0.1	26.35	26.25	6.9	10,701	0.06%
2020/03/04	1	27.00	15	27.26	27.20	-14	10,769	-0.13%
2020/03/03	1	26.90	5	27.10	26.90	-4	10,713	-0.04%
2020/03/02	7	26.73	1	27.10	26.55	6	10,732	0.06%
2020/02/27	8	27.07	3	27.25	27.05	5	10,841	0.05%
2020/02/26	6	27.07	3	27.07	27.10	3	10,759	0.03%
2020/02/25	11	27.20	2	27.25	27.25	9	10,791	0.08%
2020/02/24	6.4	27.50	2	27.40	27.45	4.4	10,898	0.04%
2020/02/21	1	27.85	0	0.00	27.90	1	10,999	0.01%
2020/02/20	1	28.00	0	0.00	28.10	1	11,198	0.01%
2020/02/19	1	28.05	8	28.16	28.10	-7	11,376	-0.06%
2020/02/18	3.1	27.52	2	27.60	27.85	1.1	11,906	0.01%
2020/02/17	5	27.73	0	0.00	27.60	5	12,063	0.04%
2020/02/14	1	28.30	0	0.00	28.30	1	12,350	0.01%
2020/02/13	1	28.20	0	0.00	28.30	1	12,462	0.01%
2020/02/12	4	28.23	0	0.00	28.25	4	12,603	0.03%
2020/02/11	1	28.00	0	0.00	28.00	1	12,951	0.01%
2020/02/10	4	27.68	1.4	27.84	27.95	2.6	13,055	0.02%
2020/02/07	0	0.00	1	28.25	28.25	-1	13,396	-0.01%
2020/02/06	0	0.00	2	28.25	28.25	-2	13,598	-0.01%
2020/02/05	4	27.78	4	27.80	27.80	0	13,831	0.00%
2020/02/04	0	0.00	2	27.80	28.00	-2	13,873	-0.01%
2020/02/03	2.4	26.90	1	26.95	27.00	1.4	14,180	0.01%
2020/01/31	2	27.35	7	27.61	27.25	-5	14,150	-0.04%
2020/01/30	7.1	27.22	39	27.18	27.20	-31.9	14,227	-0.22%
2020/01/20	0	0.00	1	29.30	29.40	-1	13,968	-0.01%
2020/01/17	2	29.15	1	29.35	29.30	1	14,035	0.01%
2020/01/16	9	28.73	2	28.88	28.90	7	14,048	0.05%
2020/01/15	9.8	28.94	4	29.08	28.90	5.8	14,243	0.04%
2020/01/14	1.1	28.61	6	28.60	28.85	-4.9	14,230	-0.03%
2020/01/13	4.2	28.70	0	0.00	28.75	4.2	14,328	0.03%
2020/01/10	2.3	28.61	12	28.78	28.75	-9.7	14,387	-0.07%
2020/01/09	0	0.00	1	28.50	28.70	-1	14,426	-0.01%
2020/01/08	1	28.25	8	28.21	28.10	-7	14,552	-0.05%
2020/01/07	0	0.00	5	28.31	28.50	-5	14,568	-0.03%
2020/01/06	9	28.07	26	28.05	28.00	-17	14,593	-0.12%
2020/01/03	0	0.00	13	28.27	28.30	-13	14,687	-0.09%
2020/01/02	9	28.32	8	28.59	28.40	1	14,707	0.01%
2019/12/31	5	28.39	8	28.32	28.35	-3	14,712	-0.02%
2019/12/30	15	28.66	0	0.00	28.60	15	14,838	0.10%
2019/12/27	5	28.85	0	0.00	28.90	5	14,891	0.03%
2019/12/26	3	28.98	1	28.90	28.90	2	14,936	0.01%
2019/12/25	3	28.95	2	29.23	29.10	1	15,064	0.01%
2019/12/24	0	0.00	7	29.11	28.70	-7	15,224	-0.05%
2019/12/23	3	29.40	2	29.20	29.15	1	15,260	0.01%
2019/12/20	1	29.50	0	0.00	29.50	1	15,401	0.01%
2019/12/19	4	29.64	0.1	29.60	29.75	3.9	15,800	0.02%
2019/12/18	0	0.00	2.1	29.80	29.85	-2.1	16,361	-0.01%
2019/12/17	11	29.64	2	29.58	29.80	9	16,488	0.05%
2019/12/16	12.1	29.43	2	29.30	29.30	10.1	16,446	0.06%
2019/12/13	10	29.80	0.4	29.70	29.85	9.6	16,464	0.06%
2019/12/12	12	29.74	0	0.00	29.60	12	16,528	0.07%
2019/12/11	12.2	29.75	7	29.82	29.50	5.2	16,473	0.03%
2019/12/10	0	0.00	2	29.15	29.45	-2	16,087	-0.01%
2019/12/09	0	0.00	14	29.21	29.20	-14	16,067	-0.09%
2019/12/06	1	29.45	6	29.33	29.20	-5	16,193	-0.03%
2019/12/05	18	29.09	10	29.00	29.00	8	16,010	0.05%
2019/12/04	11	28.55	11	28.91	29.00	0	16,134	0.00%
2019/12/03	5	28.90	37	28.76	28.90	-32	16,043	-0.20%
2019/12/02	10.9	27.70	2.3	27.74	27.80	8.6	15,582	0.06%
2019/11/29	17	27.88	20	28.15	27.70	-3	15,501	-0.02%
2019/11/28	1	28.75	0	28.50	28.55	1	15,398	0.01%
2019/11/27	1	28.55	0	0.00	29.00	1	15,720	0.01%
2019/11/26	0	0.00	19	28.66	28.90	-19	15,593	-0.12%
2019/11/25	3	28.82	18	28.80	28.95	-15	15,329	-0.10%
2019/11/22	0	0.00	11.3	29.20	29.20	-11.3	15,395	-0.07%
2019/11/21	11	28.87	28	29.02	29.10	-17	15,428	-0.11%
2019/11/20	0	0.00	1	29.30	29.40	-1	15,357	-0.01%
2019/11/19	1	28.75	9	29.14	29.25	-8	15,375	-0.05%
2019/11/18	8	28.88	2	29.05	29.00	6	15,283	0.04%
2019/11/15	12.1	28.86	26.1	28.90	28.65	-14	15,348	-0.09%
2019/11/14	0	0.00	1	28.40	28.45	-1	14,816	-0.01%
2019/11/13	13	28.37	6	28.22	28.15	7	14,716	0.05%
2019/11/12	0	27.70	0	0.00	27.80	0	14,432	0.00%
2019/11/11	0.2	27.75	4.3	28.22	27.90	-4.1	14,370	-0.03%
2019/11/08	43.1	28.10	23	28.36	28.35	20.1	14,454	0.14%
2019/11/07	0	0.00	8	27.59	27.40	-8	14,066	-0.06%
2019/11/06	14	27.21	79.1	27.25	27.25	-65.1	13,955	-0.47%
2019/11/05	61	27.74	1	28.30	27.85	60	13,638	0.44%
2019/11/04	11	28.22	11	28.35	28.40	0	13,530	0.00%
2019/11/01	2	28.15	3.1	28.06	28.00	-1.1	13,342	-0.01%
2019/10/31	15	27.90	108.3	27.69	27.95	-93.3	13,405	-0.70%	大賣/
2019/10/30	1	27.15	5	27.65	27.45	-4	13,076	-0.03%
2019/10/29	52	27.55	3	27.72	27.40	49	13,054	0.38%
2019/10/28	5	28.00	3	27.85	27.80	2	12,961	0.02%
2019/10/25	5	27.35	7.5	27.38	27.50	-2.5	12,842	-0.02%
2019/10/24	6	27.22	2.1	27.39	27.35	3.9	12,854	0.03%
2019/10/23	11	27.21	30.2	27.18	27.20	-19.2	12,839	-0.15%
2019/10/22	1	26.85	16.3	26.90	26.85	-15.3	12,684	-0.12%
2019/10/21	6	26.77	6	26.70	26.70	0	12,887	0.00%
2019/10/18	1	26.35	2	26.50	26.35	-1	13,179	-0.01%
2019/10/17	3	26.48	0	0.00	26.50	3	13,667	0.02%
2019/10/16	36	26.24	2.4	26.31	26.50	33.6	13,844	0.24%
2019/10/15	4.1	26.33	0	0.00	26.20	4.1	13,844	0.03%
2019/10/14	23.2	26.25	5	26.30	26.30	18.2	13,859	0.13%
2019/10/09	3	26.35	2	26.30	26.10	1	13,797	0.01%
2019/10/08	2	26.30	40	26.30	26.25	-38	13,737	-0.28%
2019/10/07	8	26.21	0	0.00	26.20	8	13,745	0.06%
2019/10/04	2	26.20	1	26.25	26.15	1	13,782	0.01%
2019/10/02	0	0.00	11	25.55	25.50	-11	13,621	-0.08%
2019/09/27	3	25.43	5	25.29	25.05	-2	13,417	-0.01%
2019/09/26	5.7	26.20	10	26.20	26.00	-4.3	13,272	-0.03%
2019/09/25	14	26.06	0	26.05	26.20	14	13,181	0.11%
2019/09/24	12	26.73	33	26.50	26.10	-21	13,081	-0.16%
2019/09/23	13	26.01	20.4	26.11	26.00	-7.4	12,571	-0.06%
2019/09/20	15	25.32	1	25.35	25.20	14	12,048	0.12%
2019/09/19	6	25.30	12	25.23	25.15	-6	11,799	-0.05%
2019/09/18	0	0.00	13.1	25.10	25.15	-13.1	11,715	-0.11%
2019/09/16	1.1	24.49	113	24.35	24.50	-111.9	11,464	-0.98%	大賣/鉅額交易
2019/09/12	0	24.60	0	0.00	24.60	0	11,424	0.00%
2019/09/11	0.2	24.90	2	24.95	24.95	-1.8	11,491	-0.02%
2019/09/10	0	0.00	18	25.10	25.10	-18	11,467	-0.16%
2019/09/09	0	0.00	13	24.90	25.00	-13	11,287	-0.12%
2019/09/06	6	25.15	14.2	24.97	25.00	-8.2	11,269	-0.07%
2019/09/03	10	24.82	1	24.85	24.75	9	11,124	0.08%
2019/09/02	2	24.95	5	25.02	24.80	-3	11,532	-0.03%
2019/08/30	7	24.80	3	24.70	24.90	4	11,450	0.03%
2019/08/29	1	24.30	0	0.00	24.30	1	11,176	0.01%
2019/08/28	0	0.00	2	24.35	24.35	-2	11,218	-0.02%
2019/08/27	1	24.45	3	24.50	24.40	-2	11,426	-0.02%
2019/08/26	10	24.25	0	0.00	24.30	10	12,069	0.08%
2019/08/22	0	0.00	2	24.40	24.55	-2	11,966	-0.02%
2019/08/21	0	0.00	22	24.30	24.35	-22	12,028	-0.18%
2019/08/20	0	0.00	16.3	24.09	24.25	-16.3	11,908	-0.14%
2019/08/16	2.3	23.73	7.2	23.61	23.60	-4.9	11,818	-0.04%
2019/08/15	0.1	23.50	0.1	23.50	23.50	0	11,715	0.00%
2019/08/14	1	23.60	4	23.64	23.55	-3	11,736	-0.03%
2019/08/13	1	23.05	4.4	23.31	23.35	-3.4	11,695	-0.03%
2019/08/08	0	0.00	3	22.45	22.40	-3	11,803	-0.03%
2019/08/07	1	22.55	0	0.00	22.30	1	11,897	0.01%
2019/08/06	4	21.89	0	0.00	22.30	4	12,198	0.03%
2019/08/05	2.4	22.48	0	0.00	22.45	2.4	12,441	0.02%
2019/08/02	18	22.89	1	22.80	22.80	17	12,476	0.14%
2019/08/01	0	0.00	2	23.25	23.25	-2	12,473	-0.02%
2019/07/31	1	23.40	0	0.00	23.30	1	12,473	0.01%
2019/07/30	4	23.69	2	23.65	23.55	2	12,454	0.02%
2019/07/29	0	0.00	2	23.20	23.45	-2	12,455	-0.02%
2019/07/26	4	23.44	1	23.40	23.40	3	12,371	0.02%
2019/07/25	2	23.85	16	23.86	23.85	-14	12,380	-0.11%
2019/07/24	1	24.25	2	24.40	24.15	-1	12,430	-0.01%
2019/07/23	1	24.40	11	24.30	24.40	-10	12,412	-0.08%
2019/07/22	56	23.75	0	0.00	23.70	56	12,132	0.46%
2019/07/19	41	25.35	56.2	25.31	25.30	-15.2	11,735	-0.13%
2019/07/18	6	25.18	0	0.00	25.10	6	11,203	0.05%
2019/07/16	0	0.00	2	25.05	25.15	-2	11,174	-0.02%
2019/07/15	56	25.08	0	0.00	25.05	56	11,285	0.50%
2019/07/11	2	25.03	34	24.95	24.90	-32	11,869	-0.27%
2019/07/10	0	0.00	12	24.54	24.75	-12	12,204	-0.10%
2019/07/05	0.2	24.15	0	0.00	24.15	0.2	12,679	0.00%
2019/07/04	0	0.00	0.6	24.20	24.30	-0.6	12,992	0.00%
2019/07/02	2	24.10	0	0.00	24.15	2	13,840	0.01%
2019/07/01	1	24.30	0	0.00	24.30	1	14,354	0.01%
2019/06/28	0	0.00	53	24.20	24.20	-53	14,718	-0.36%
2019/06/27	0	0.00	1	24.25	24.30	-1	14,990	-0.01%
2019/06/25	1	24.00	0	0.00	23.90	1	15,637	0.01%
2019/06/24	0	0.00	10	24.10	24.00	-10	17,063	-0.06%
2019/06/19	1	23.70	4	23.96	24.05	-3	18,417	-0.02%
2019/06/18	0	0.00	2	23.78	23.80	-2	18,355	-0.01%
2019/06/17	0	0.00	3	23.75	23.60	-3	18,325	-0.02%
2019/06/14	0	0.00	7.1	23.75	23.75	-7.1	18,554	-0.04%
2019/06/13	1	23.75	4	23.90	23.75	-3	18,569	-0.02%
2019/06/10	5	23.86	72.2	24.14	24.10	-67.2	18,880	-0.36%
2019/06/06	0	0.00	2	22.83	22.85	-2	18,457	-0.01%
2019/06/05	0	0.00	9	22.77	22.95	-9	18,424	-0.05%
2019/06/04	1	22.30	3	22.47	22.45	-2	18,383	-0.01%
2019/06/03	4	22.08	3	22.22	22.15	1	18,382	0.01%
2019/05/31	29	22.27	7	22.61	22.50	22	18,145	0.12%
2019/05/30	1	23.40	22	23.48	23.40	-21	17,344	-0.12%
2019/05/29	3.2	23.18	1	23.20	23.10	2.2	17,420	0.01%
2019/05/27	0	0.00	2	23.00	23.05	-2	17,195	-0.01%
2019/05/24	0	0.00	1	23.30	22.95	-1	17,216	-0.01%
2019/05/23	0	0.00	4	22.91	23.10	-4	17,142	-0.02%
2019/05/22	3.6	22.81	2	22.90	22.95	1.6	17,059	0.01%
2019/05/21	22	23.07	3	23.03	22.95	19	17,077	0.11%
2019/05/20	0.9	22.70	16	22.69	22.65	-15.1	16,949	-0.09%
2019/05/17	14	22.61	4	22.58	22.55	10	16,891	0.06%
2019/05/16	51	22.95	15	22.85	23.00	36	16,731	0.22%
2019/05/15	1.4	23.59	20	23.55	23.50	-18.6	16,585	-0.11%
2019/05/14	41	23.07	2	22.90	23.20	39	16,539	0.24%
2019/05/13	14	23.46	43	23.39	23.05	-29	16,265	-0.18%
2019/05/10	5	24.48	5	24.40	24.55	0	15,941	0.00%
2019/05/09	7	24.78	3	25.08	24.55	4	15,889	0.03%
2019/05/08	0	0.00	96	25.44	25.45	-96	15,766	-0.61%
2019/05/07	2	25.03	6	25.44	25.50	-4	15,905	-0.03%
2019/05/06	2.8	24.94	0	0.00	24.90	2.8	16,503	0.02%
2019/05/03	1	25.65	2	25.60	25.65	-1	16,426	-0.01%
2019/05/02	3	25.65	5	25.65	25.55	-2	16,404	-0.01%
2019/04/30	1	25.45	14	25.40	25.60	-13	16,271	-0.08%
2019/04/29	3	24.88	1	24.80	24.95	2	16,103	0.01%
2019/04/26	1	25.20	0	0.00	25.25	1	16,098	0.01%
2019/04/25	9	25.47	10	25.45	25.35	-1	16,093	-0.01%
2019/04/24	2	25.05	7.5	25.19	25.25	-5.5	16,042	-0.03%
2019/04/23	13	25.13	1	24.95	25.25	12	16,059	0.07%
2019/04/22	4	25.15	20.2	25.25	25.15	-16.2	15,843	-0.10%
2019/04/19	29	25.48	11	25.37	25.35	18	15,637	0.12%
2019/04/18	16	25.90	26.3	25.73	25.70	-10.3	15,442	-0.07%
2019/04/17	8	26.19	82	25.85	25.75	-74	15,131	-0.49%
2019/04/16	43	25.83	13.1	25.93	26.00	29.9	14,747	0.20%
2019/04/15	0	0.00	38	25.40	25.45	-38	14,327	-0.27%
2019/04/12	1	25.25	3	25.37	25.20	-2	14,136	-0.01%
2019/04/11	5	25.19	13	25.31	25.25	-8	13,960	-0.06%
2019/04/10	12	25.10	12	25.11	25.15	0	13,627	0.00%
2019/04/09	2.2	24.85	31	24.86	24.90	-28.8	13,305	-0.22%
2019/04/08	31	24.91	15	25.05	25.10	16	12,986	0.12%
2019/04/03	28	24.54	17.1	24.60	24.60	10.9	12,377	0.09%
2019/04/02	1	23.95	16.3	24.12	24.15	-15.3	11,849	-0.13%
2019/04/01	6	23.92	17	23.91	23.95	-11	11,455	-0.10%
2019/03/29	12	23.93	7	23.76	23.70	5	11,079	0.05%
2019/03/28	3	23.68	3	23.65	23.75	0	10,799	0.00%
2019/03/27	23	23.78	27	23.76	23.75	-4	10,385	-0.04%
2019/03/26	6	22.87	59	22.82	22.95	-53	8,924	-0.59%
2019/03/25	0	0.00	25	21.75	22.25	-25	7,985	-0.31%
2019/03/22	7	21.69	19	21.68	21.75	-12	7,552	-0.16%
2019/03/21	6	21.50	11	21.54	21.50	-5	7,375	-0.07%
2019/03/20	5	21.38	3	21.45	21.45	2	7,320	0.03%
2019/03/19	0	0.00	2	21.35	21.40	-2	7,288	-0.03%
2019/03/18	10	20.90	0	0.00	21.10	10	7,127	0.14%
2019/03/15	2	21.00	2	21.05	20.70	0	7,122	0.00%
2019/03/14	20	21.33	0	0.00	21.20	20	6,784	0.29%
2019/03/12	2	20.90	0	0.00	20.95	2	6,778	0.03%
2019/03/11	1	20.70	0	0.00	20.65	1	6,805	0.01%
2019/03/07	1	21.05	10.4	20.98	21.00	-9.4	6,980	-0.13%
2019/03/06	41	21.19	1	21.25	21.20	40	6,975	0.57%
2019/03/05	2	21.23	0	0.00	21.20	2	7,029	0.03%
2019/03/04	8	21.03	15	20.96	21.25	-7	7,118	-0.10%
2019/02/27	5	21.30	5	21.23	21.35	0	7,021	0.00%
2019/02/26	2	21.35	6	21.39	21.30	-4	6,949	-0.06%
2019/02/25	20	21.30	6	21.36	21.40	14	6,886	0.20%
2019/02/22	18	21.21	0	0.00	21.30	18	6,911	0.26%
2019/02/21	3	21.10	3.6	21.15	21.15	-0.6	6,981	-0.01%
2019/02/20	0	0.00	10	21.20	21.20	-10	7,015	-0.14%
2019/02/19	5	21.15	0	0.00	21.15	5	7,018	0.07%
2019/02/18	1	21.05	0	0.00	21.10	1	7,180	0.01%
2019/02/15	0	0.00	1	21.15	21.00	-1	7,222	-0.01%
2019/02/14	2	21.03	6	21.10	21.00	-4	7,261	-0.06%
2019/02/13	0	0.00	2	21.15	21.15	-2	7,309	-0.03%
2019/02/12	4	21.16	0	0.00	21.10	4	7,220	0.06%
2019/01/29	1	20.90	1	20.95	21.00	0	7,104	0.00%
2019/01/28	31	21.29	16.6	21.30	21.30	14.4	7,115	0.20%
2019/01/25	3.8	21.00	36	21.13	21.30	-32.2	7,064	-0.46%
2019/01/24	5	20.00	1	20.20	20.50	4	6,412	0.06%
2019/01/23	0	0.00	1	19.85	20.00	-1	6,466	-0.02%
2019/01/21	20	20.10	2	20.00	20.00	18	6,511	0.28%
2019/01/18	13	20.09	11	20.10	20.10	2	6,609	0.03%
2019/01/17	1.3	19.72	0	0.00	19.80	1.3	6,717	0.02%
2019/01/16	10.7	19.70	0	0.00	19.75	10.7	6,767	0.16%
2019/01/15	0	0.00	2	19.55	19.70	-2	6,793	-0.03%
2019/01/11	0	0.00	0.1	19.35	19.35	-0.1	6,793	0.00%
2019/01/09	0	0.00	1	19.15	19.40	-1	6,802	-0.01%
2019/01/08	1	19.15	0	0.00	19.00	1	6,849	0.01%
2019/01/07	4	19.05	0	0.00	19.15	4	6,925	0.06%
2019/01/04	10	18.70	0	0.00	18.75	10	7,115	0.14%
2019/01/03	6	18.89	20	19.00	18.95	-14	7,581	-0.18%
2018/12/27	20	18.95	0	0.00	18.95	20	8,246	0.24%
2018/12/24	0	0.00	9	19.27	19.25	-9	8,467	-0.11%
2018/12/20	1	18.75	0	0.00	18.75	1	8,538	0.01%
2018/12/19	0	0.00	1	18.90	18.80	-1	8,549	-0.01%
2018/12/18	2	18.83	0	0.00	18.75	2	8,614	0.02%
2018/12/17	1	19.05	2	19.05	19.10	-1	8,654	-0.01%
2018/12/14	1	19.00	0	0.00	19.20	1	8,665	0.01%
2018/12/13	1	19.05	1	19.15	19.25	0	8,785	0.00%
2018/12/12	0	0.00	1	19.00	19.10	-1	9,116	-0.01%
2018/12/11	3.9	18.62	0	0.00	18.60	3.9	9,268	0.04%
2018/12/10	11	18.80	0	0.00	18.85	11	9,419	0.12%
2018/12/07	36	19.21	0	0.00	19.10	36	9,415	0.38%
2018/12/06	1.4	19.09	0	0.00	19.00	1.4	9,480	0.01%
2018/12/05	0	0.00	2	19.78	19.70	-2	9,434	-0.02%
2018/12/04	0	0.00	7	20.10	20.15	-7	9,642	-0.07%
2018/12/03	3	19.92	3	20.07	20.10	0	9,660	0.00%
2018/11/29	0	0.00	1	19.60	19.55	-1	9,462	-0.01%
2018/11/28	2	19.20	0	0.00	19.50	2	9,397	0.02%
2018/11/23	0	0.00	1	18.80	18.75	-1	9,386	-0.01%
2018/11/22	0	0.00	1	18.90	18.95	-1	9,425	-0.01%
2018/11/21	1	18.85	33	18.77	18.80	-32	9,487	-0.34%
2018/11/20	6	19.20	0	0.00	19.15	6	9,480	0.06%
2018/11/19	1.5	19.70	1.1	19.61	19.70	0.4	9,441	0.00%
2018/11/15	0.5	19.30	12	19.18	19.30	-11.5	9,380	-0.12%
2018/11/12	1	18.80	4	18.98	19.05	-3	9,272	-0.03%
2018/11/09	0.7	18.70	0	0.00	18.65	0.7	9,244	0.01%
2018/11/07	0.2	18.85	0	0.00	18.85	0.2	9,384	0.00%
2018/11/06	1	18.45	0	0.00	18.50	1	9,524	0.01%
2018/11/02	2	18.50	1	18.70	18.55	1	9,374	0.01%
2018/11/01	1	18.70	1	18.75	19.00	0	9,231	0.00%
2018/10/31	2	18.50	0	0.00	18.90	2	9,220	0.02%
2018/10/30	0	0.00	0.1	18.10	18.00	-0.1	9,115	0.00%
2018/10/26	0	0.00	0.7	18.20	18.20	-0.7	9,224	-0.01%
2018/10/24	0	0.00	1	17.85	17.85	-1	9,787	-0.01%
2018/10/22	3.6	17.57	0	0.00	17.50	3.6	10,013	0.04%
2018/10/18	0	0.00	2	17.55	17.55	-2	10,128	-0.02%
2018/10/16	55	17.65	0	0.00	17.50	55	10,373	0.53%
2018/10/15	5	17.75	1	17.80	17.75	4	10,421	0.04%
2018/10/12	23	17.37	0.6	18.00	17.90	22.4	10,633	0.21%
2018/10/11	27	17.10	2.1	17.11	17.00	24.9	10,687	0.23%
2018/10/09	1	18.25	0	0.00	18.20	1	10,898	0.01%
2018/10/08	9	18.35	0	0.00	18.25	9	10,918	0.08%
2018/10/05	5	18.75	0	0.00	18.65	5	10,818	0.05%
2018/10/04	5	19.56	0	0.00	19.50	5	10,568	0.05%
2018/10/03	0	0.00	3	19.75	19.75	-3	10,558	-0.03%
2018/10/02	6	19.82	1	19.95	19.85	5	10,591	0.05%
2018/10/01	5	19.98	1	20.00	19.90	4	10,760	0.04%
2018/09/28	2	19.90	0	0.00	19.90	2	10,955	0.02%
2018/09/27	2	19.83	1	19.95	19.95	1	11,632	0.01%
2018/09/25	2	19.75	0	0.00	19.95	2	11,850	0.02%
2018/09/21	3	19.77	3	19.80	19.85	0	11,892	0.00%
2018/09/20	1	19.70	0	0.00	19.70	1	11,897	0.01%
2018/09/19	7	19.78	0	0.00	19.75	7	12,040	0.06%
2018/09/18	11	19.64	0	0.00	19.55	11	12,009	0.09%
2018/09/17	8	20.15	0	0.00	20.10	8	11,833	0.07%
2018/09/14	5	20.09	3	20.38	20.50	2	11,705	0.02%
2018/09/12	3	20.20	0.2	20.50	20.20	2.8	11,603	0.02%
2018/09/11	5	20.60	0	0.00	20.50	5	11,681	0.04%
2018/09/10	29	20.46	0	0.00	20.20	29	11,925	0.24%
2018/09/07	1	21.20	2	21.25	21.20	-1	11,970	-0.01%
2018/09/06	1	21.30	0	0.00	21.35	1	11,988	0.01%
2018/09/05	1.4	21.48	3	21.55	21.45	-1.6	12,140	-0.01%
2018/09/03	0	0.00	1	21.60	21.60	-1	12,343	-0.01%
2018/08/31	35	21.50	0	0.00	21.75	35	12,387	0.28%
2018/08/30	1	21.65	0	0.00	21.70	1	12,372	0.01%
2018/08/29	0.5	21.90	7	21.69	21.70	-6.5	12,476	-0.05%
2018/08/28	8	21.53	0	0.00	21.45	8	12,600	0.06%
2018/08/27	10	21.30	0	0.00	21.35	10	12,847	0.08%
2018/08/24	1	21.20	0	0.00	21.30	1	12,975	0.01%
2018/08/23	2	21.40	0	0.00	21.45	2	13,335	0.01%
2018/08/21	10	21.30	1	21.35	21.40	9	13,769	0.07%
2018/08/20	0	0.00	1	21.30	21.20	-1	13,840	-0.01%
2018/08/17	6	21.32	21	21.32	21.20	-15	13,924	-0.11%
2018/08/16	12	21.37	0	0.00	21.35	12	13,968	0.09%
2018/08/15	1	21.55	6	21.68	21.55	-5	14,117	-0.04%
2018/08/14	6	21.67	0	0.00	21.65	6	14,316	0.04%
2018/08/13	7	21.94	26	21.85	21.85	-19	14,557	-0.13%
2018/08/10	12	22.31	0	0.00	22.40	12	14,547	0.08%
2018/08/09	1	22.30	3	22.35	22.35	-2	14,676	-0.01%
2018/08/07	0	0.00	25	22.39	22.40	-25	15,364	-0.16%
2018/08/02	3	22.20	6	22.31	22.10	-3	16,078	-0.02%
2018/08/01	6	22.13	5	22.22	22.35	1	16,048	0.01%
2018/07/31	6	23.59	18	23.61	23.65	-12	15,791	-0.08%
2018/07/30	10	23.40	0	0.00	23.40	10	15,655	0.06%
2018/07/26	0	0.00	1	23.00	23.15	-1	15,728	-0.01%
2018/07/25	2	23.08	0	0.00	23.05	2	15,648	0.01%
2018/07/23	11	23.14	0	0.00	22.90	11	15,822	0.07%
2018/07/20	25	23.50	0	0.00	23.25	25	15,862	0.16%
2018/07/18	3	23.75	11	23.69	23.70	-8	15,892	-0.05%
2018/07/17	1.1	23.89	23	23.68	23.80	-21.9	15,644	-0.14%
2018/07/16	0	0.00	2	22.75	22.70	-2	15,094	-0.01%
2018/07/12	2	21.80	0	0.00	21.80	2	15,147	0.01%
2018/07/11	21	21.70	0	0.00	21.80	21	15,255	0.14%
2018/07/06	6	21.50	5	21.35	21.70	1	15,456	0.01%
2018/07/05	9	21.87	8.1	21.80	21.70	0.9	15,376	0.01%
2018/07/04	10	22.14	2	22.20	22.20	8	14,874	0.05%
2018/07/03	1	22.40	5	22.34	22.25	-4	15,032	-0.03%
2018/06/28	3	22.27	0	0.00	22.40	3	15,465	0.02%
2018/06/27	3	22.48	0	0.00	22.40	3	15,426	0.02%
2018/06/26	27	22.40	1	22.40	22.40	26	15,570	0.17%
2018/06/25	1.1	22.80	10	22.80	22.70	-8.9	15,507	-0.06%
2018/06/22	11	22.75	2	22.75	22.75	9	15,831	0.06%
2018/06/21	4	22.93	1	22.90	22.85	3	16,043	0.02%
2018/06/20	2	22.75	4	22.85	23.00	-2	16,519	-0.01%
2018/06/19	17	22.99	0	0.00	22.85	17	16,672	0.10%
2018/06/15	6	23.27	2	23.40	23.20	4	16,733	0.02%
2018/06/14	0.3	23.40	3	23.43	23.40	-2.7	17,218	-0.02%
2018/06/13	3	23.37	3	23.35	23.35	0	17,619	0.00%
2018/06/12	4	23.38	0	0.00	23.30	4	18,671	0.02%
2018/06/11	3.3	23.50	0	0.00	23.55	3.3	20,223	0.02%
2018/06/08	1	23.50	0	0.00	23.40	1	21,852	0.00%
2018/06/06	1	23.40	3	23.45	23.45	-2	23,533	-0.01%
2018/06/05	4	23.39	1	23.35	23.30	3	24,055	0.01%
2018/06/04	15	23.23	5	23.69	23.55	10	24,033	0.04%
2018/06/01	10	22.88	0	0.00	23.05	10	23,845	0.04%
2018/05/31	17	22.80	2.1	23.09	22.55	14.9	23,872	0.06%
2018/05/30	16	22.86	0	0.00	22.80	16	23,589	0.07%
2018/05/29	12.1	23.19	0	0.00	23.15	12.1	23,434	0.05%
2018/05/28	1	23.35	0.1	23.40	23.35	0.9	23,602	0.00%
2018/05/25	2	23.35	60	23.35	23.30	-58	23,917	-0.24%
2018/05/24	3	23.25	0	0.00	23.20	3	23,928	0.01%
2018/05/23	4	23.28	1	23.20	23.20	3	24,156	0.01%
2018/05/22	5	23.50	4	23.55	23.50	1	24,376	0.00%
2018/05/21	21.3	23.54	12	23.49	23.40	9.3	24,612	0.04%
2018/05/18	14	23.14	0	0.00	23.00	14	24,392	0.06%
2018/05/17	2	23.23	4	23.25	23.10	-2	24,439	-0.01%
2018/05/16	2	23.10	0	0.00	23.10	2	24,409	0.01%
2018/05/15	9	23.45	12	23.35	23.15	-3	24,301	-0.01%
2018/05/14	10	23.35	3	23.60	23.65	7	24,389	0.03%
2018/05/11	4	23.23	1	23.30	23.15	3	24,251	0.01%
2018/05/10	10	23.41	1	23.45	23.45	9	24,106	0.04%
2018/05/09	7	23.81	0	0.00	23.70	7	23,902	0.03%
2018/05/08	5	24.00	0	0.00	23.85	5	23,948	0.02%
2018/05/07	1	23.70	4	23.74	24.20	-3	23,954	-0.01%
2018/05/04	5	23.50	0	0.00	23.40	5	23,702	0.02%
2018/05/02	0.2	23.90	0	0.00	23.90	0.2	23,633	0.00%
2018/04/30	1	23.65	2	23.75	23.70	-1	24,002	0.00%
2018/04/27	5	23.58	0	0.00	23.65	5	24,545	0.02%
2018/04/26	2	23.58	9	23.70	23.60	-7	24,717	-0.03%
2018/04/25	1	23.50	0	0.00	23.50	1	24,570	0.00%
2018/04/24	5.1	23.81	0	0.00	23.70	5.1	24,487	0.02%
2018/04/23	10.3	24.00	0	0.00	24.10	10.3	24,541	0.04%
2018/04/18	5.2	24.05	2	24.10	23.85	3.2	24,724	0.01%
2018/04/17	0	0.00	5	24.06	24.25	-5	24,596	-0.02%
2018/04/16	4	23.79	0.3	23.80	23.70	3.7	24,490	0.02%
2018/04/13	17	23.86	0	0.00	23.80	17	24,455	0.07%
2018/04/12	1	24.00	0	0.00	24.10	1	24,326	0.00%
2018/04/11	3	23.95	5	23.90	23.95	-2	24,117	-0.01%
2018/04/10	12	23.90	3	24.07	23.70	9	24,125	0.04%
2018/04/09	6	23.80	1	23.85	23.70	5	24,069	0.02%
2018/04/03	5	24.01	0	0.00	24.00	5	23,986	0.02%
2018/04/02	3	24.48	1	25.00	24.55	2	23,704	0.01%
2018/03/31	2	25.00	0	0.00	24.90	2	23,582	0.01%
2018/03/30	2	25.05	2	25.13	25.05	0	23,678	0.00%
2018/03/29	2	25.30	5	25.24	24.95	-3	24,073	-0.01%
2018/03/28	4	25.31	2	25.50	25.30	2	24,078	0.01%
2018/03/27	43	25.60	5	25.72	25.70	38	24,099	0.16%
2018/03/26	0	0.00	18	24.86	25.30	-18	23,784	-0.08%
2018/03/23	5	25.09	11	24.92	24.85	-6	23,601	-0.03%
2018/03/22	2	25.90	19	26.33	25.65	-17	23,300	-0.07%
2018/03/21	15	26.25	14	26.31	26.10	1	23,131	0.00%
2018/03/20	13	25.69	15	25.66	26.10	-2	22,992	-0.01%
2018/03/19	14	25.63	5	25.79	25.45	9	22,381	0.04%
2018/03/16	28	25.87	4	26.11	25.60	24	21,994	0.11%
2018/03/15	40	25.92	9	25.94	26.50	31	20,982	0.15%
2018/03/14	23	27.79	60	27.68	26.95	-37	19,735	-0.19%
2018/03/13	23	27.46	27	27.39	27.35	-4	18,270	-0.02%
2018/03/12	41	27.38	41	27.39	27.35	0	18,033	0.00%
2018/03/09	12	25.52	51	25.54	25.40	-39	17,233	-0.23%
2018/03/08	29.9	24.71	0	0.00	24.65	29.9	16,926	0.18%
2018/03/07	5	24.70	12	24.73	24.65	-7	17,100	-0.04%
2018/03/06	11	24.88	4	24.93	24.70	7	17,400	0.04%
2018/03/02	7	24.61	2	24.60	24.70	5	17,879	0.03%
2018/03/01	2	24.25	11	24.62	24.90	-9	18,081	-0.05%
2018/02/27	1	24.50	6	24.80	24.50	-5	18,127	-0.03%
2018/02/26	0	0.00	9	24.69	24.30	-9	17,819	-0.05%
2018/02/23	0	0.00	2	24.80	24.60	-2	17,854	-0.01%
2018/02/22	21	24.60	22	24.70	24.50	-1	18,108	-0.01%
2018/02/21	3	23.75	48	24.30	24.40	-45	17,949	-0.25%
2018/02/12	12	22.90	2.1	22.91	22.90	9.9	17,734	0.06%
2018/02/09	5	22.46	2	22.75	22.70	3	17,712	0.02%
2018/02/08	5	23.04	0	0.00	23.00	5	17,831	0.03%
2018/02/07	3	22.90	0	0.00	23.15	3	18,124	0.02%
2018/02/06	15.3	22.63	59	22.32	22.35	-43.7	18,107	-0.24%
2018/02/05	0	0.00	2.3	23.74	23.80	-2.3	17,883	-0.01%
2018/02/02	1	24.20	4	24.28	24.20	-3	17,896	-0.02%
2018/02/01	5	24.30	2	24.20	24.20	3	18,009	0.02%
2018/01/31	15	24.25	4	24.30	24.50	11	18,379	0.06%
2018/01/30	1	24.20	5	24.46	24.45	-4	18,443	-0.02%
2018/01/29	3	24.30	1	24.30	24.30	2	18,460	0.01%
2018/01/26	25	24.35	1	24.45	24.40	24	18,949	0.13%
2018/01/25	18	24.82	11.3	24.88	24.60	6.7	19,017	0.04%
2018/01/24	43	25.13	23.1	25.10	25.10	19.9	18,883	0.11%
2018/01/23	4	24.64	86	24.82	24.90	-82	18,534	-0.44%
2018/01/22	7	24.27	15	24.23	24.30	-8	17,952	-0.04%
2018/01/19	30	23.85	0	0.00	23.80	30	17,668	0.17%
2018/01/18	11	23.93	3	23.97	23.75	8	17,594	0.05%
2018/01/17	1	23.70	2	23.80	23.90	-1	17,577	-0.01%
2018/01/16	2	23.85	0	0.00	23.85	2	18,041	0.01%
2018/01/15	6	23.85	3	23.95	23.95	3	18,096	0.02%
2018/01/12	10	23.88	3	24.05	23.90	7	18,147	0.04%
2018/01/11	12	23.35	3	23.35	23.45	9	17,943	0.05%
2018/01/10	2	23.40	3	23.25	23.30	-1	18,097	-0.01%
2018/01/09	1	23.50	1	23.60	23.55	0	18,319	0.00%
2018/01/08	5	23.60	7	23.55	23.55	-2	18,700	-0.01%
2018/01/05	1	23.60	1	23.60	23.65	0	18,757	0.00%
2018/01/04	1.3	23.49	10	23.60	23.45	-8.7	18,936	-0.05%
2018/01/03	8	23.71	28	23.63	23.60	-20	19,036	-0.11%
2018/01/02	18	24.05	10	24.05	23.80	8	18,881	0.04%