緯創 (3231)-元富-桃園券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
--
漲幅
0.00%
成交量
17,805張
產業
上市電腦週邊類股
2661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-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	21	114.05	9	114.39	114.00	12	31,732	0.04%
2024/11/20	3	113.67	51	115.77	114.00	-48	31,615	-0.15%
2024/11/19	77.2	113.84	9	113.67	114.00	68.2	31,596	0.22%
2024/11/18	12	114.58	6.1	115.27	113.50	5.9	31,349	0.02%
2024/11/15	32.5	117.72	27.1	117.24	117.50	5.5	31,150	0.02%
2024/11/14	27	118.72	1	120.50	118.50	26	30,745	0.08%
2024/11/13	42.3	120.81	93	120.91	121.00	-50.7	30,475	-0.17%
2024/11/12	32	118.30	28.8	116.66	117.00	3.2	30,183	0.01%
2024/11/11	73.1	123.05	49.4	122.37	122.00	23.7	29,655	0.08%
2024/11/08	12	123.50	85.8	122.90	123.50	-73.8	29,370	-0.25%
2024/11/07	30.2	119.97	29	119.86	120.00	1.2	28,547	0.00%
2024/11/06	87	119.40	16	120.12	119.50	71	28,796	0.25%
2024/11/05	13	118.15	110.8	117.71	118.50	-97.8	28,439	-0.34%	大賣/
2024/11/04	14	115.82	37	116.16	116.00	-23	28,011	-0.08%
2024/11/01	11	112.05	50.1	112.47	115.00	-39.1	28,187	-0.14%
2024/10/30	0	0.00	35	111.50	111.00	-35	27,600	-0.13%
2024/10/29	21	111.71	2	112.50	112.50	19	27,735	0.07%
2024/10/28	58	113.88	24	113.13	113.50	34	27,542	0.12%
2024/10/25	75	113.42	97.3	114.53	115.00	-22.3	27,239	-0.08%
2024/10/24	20	111.15	4	110.75	109.50	16	26,376	0.06%
2024/10/23	18	112.78	16	113.31	113.00	2	26,721	0.01%
2024/10/22	14	110.36	69.6	112.36	113.00	-55.6	26,755	-0.21%
2024/10/21	3	110.00	22	110.45	110.50	-19	27,018	-0.07%
2024/10/18	46	110.43	33.3	111.52	109.00	12.7	27,339	0.05%
2024/10/17	6	109.67	22	110.18	110.50	-16	27,399	-0.06%
2024/10/16	19	108.53	20.2	109.30	109.50	-1.2	27,866	0.00%
2024/10/15	44.4	110.08	27	108.39	109.00	17.4	29,121	0.06%
2024/10/14	3.4	108.65	27	108.46	109.00	-23.6	28,667	-0.08%
2024/10/11	45	108.00	47.4	108.22	108.50	-2.4	28,646	-0.01%
2024/10/09	9	104.50	48.2	104.43	105.00	-39.2	28,124	-0.14%
2024/10/08	15	101.00	10	102.00	102.00	5	27,872	0.02%
2024/10/07	14	102.00	9	102.61	102.00	5	28,360	0.02%
2024/10/04	4	100.50	1	102.50	100.00	3	28,732	0.01%
2024/10/01	2	101.50	1	101.50	101.50	1	28,647	0.00%
2024/09/30	5	102.10	0	0.00	101.00	5	28,879	0.02%
2024/09/27	0	0.00	7	104.93	104.00	-7	29,093	-0.02%
2024/09/26	18.1	103.94	18	103.56	103.50	0.1	29,197	0.00%
2024/09/25	8.1	104.25	13.5	104.50	104.50	-5.4	29,183	-0.02%
2024/09/24	8.1	101.82	5	102.10	102.50	3.1	28,972	0.01%
2024/09/23	2.1	101.00	3	101.83	101.50	-0.9	29,171	0.00%
2024/09/20	4	102.37	5	102.10	101.00	-1	29,568	0.00%
2024/09/19	3	102.17	18.2	102.47	102.50	-15.2	29,779	-0.05%
2024/09/18	0	0.00	7	103.21	101.50	-7	30,551	-0.02%
2024/09/16	1	102.50	8	102.25	103.00	-7	31,242	-0.02%
2024/09/13	5	100.00	58	100.49	101.00	-53	31,580	-0.17%
2024/09/12	15	98.31	34	98.57	99.30	-19	32,844	-0.06%
2024/09/11	1.1	95.04	12	94.50	94.50	-10.9	32,799	-0.03%
2024/09/10	43	96.89	3	94.17	94.30	40	33,103	0.12%
2024/09/09	19.1	95.99	1	96.50	96.80	18.1	33,449	0.05%
2024/09/06	4	97.85	7	97.66	98.00	-3	33,719	-0.01%
2024/09/05	4	94.90	1	95.80	94.00	3	34,682	0.01%
2024/09/04	25.1	94.88	4	95.68	94.00	21.1	35,347	0.06%
2024/09/03	7.2	99.15	5	99.50	99.10	2.2	35,860	0.01%
2024/09/02	12	101.33	4	102.50	100.00	8	35,974	0.02%
2024/08/30	2	101.50	5	102.30	101.50	-3	36,197	-0.01%
2024/08/29	18	101.11	0	0.00	101.50	18	36,385	0.05%
2024/08/28	2	103.25	15	103.00	103.50	-13	37,023	-0.04%
2024/08/27	13	101.35	2	101.50	101.50	11	37,874	0.03%
2024/08/26	16	103.28	12	103.42	101.50	4	38,434	0.01%
2024/08/23	8	101.13	3	102.50	102.50	5	39,125	0.01%
2024/08/22	0	0.00	3	101.67	101.50	-3	41,234	-0.01%
2024/08/21	18	101.69	14	101.82	101.50	4	41,957	0.01%
2024/08/20	6	101.50	2	102.50	101.00	4	42,165	0.01%
2024/08/19	14.2	100.96	1.2	101.08	100.50	13	42,549	0.03%
2024/08/16	7	102.71	5.6	103.22	102.50	1.4	42,855	0.00%
2024/08/15	12.1	102.46	1.1	101.55	101.50	11	43,009	0.03%
2024/08/14	3.8	103.35	35.2	103.50	103.50	-31.3	43,432	-0.07%
2024/08/13	21.2	102.26	45	102.79	102.00	-23.8	43,335	-0.05%
2024/08/12	13	101.35	32.1	101.75	102.50	-19.1	44,124	-0.04%
2024/08/09	9.4	98.51	13	98.99	97.30	-3.6	45,161	-0.01%
2024/08/08	12.1	94.48	3	95.23	94.80	9.1	44,849	0.02%
2024/08/07	12	96.29	66	96.08	97.50	-54	44,786	-0.12%
2024/08/06	26.3	88.11	17.1	87.50	88.70	9.3	44,523	0.02%
2024/08/05	27.1	87.93	6.1	87.67	86.70	21	44,716	0.05%
2024/08/02	25	96.97	11	97.32	96.30	14	44,569	0.03%
2024/08/01	8.1	99.41	19	99.78	100.00	-10.9	44,480	-0.02%
2024/07/31	7.1	97.07	2	97.50	96.80	5.1	44,678	0.01%
2024/07/30	2	95.79	2	95.20	97.00	0	45,201	0.00%
2024/07/29	14.1	95.90	5.3	96.05	95.00	8.8	45,518	0.02%
2024/07/26	18.5	97.33	113	97.01	97.00	-94.5	45,359	-0.21%	大賣/
2024/07/23	43.5	101.14	8	100.75	101.00	35.5	45,242	0.08%
2024/07/22	28.3	102.55	28	101.71	100.50	0.3	45,489	0.00%
2024/07/19	34.3	106.31	6	105.75	105.50	28.3	45,188	0.06%
2024/07/18	22.1	107.00	2	107.00	107.00	20.1	46,044	0.04%
2024/07/17	35	110.50	9	111.17	109.00	26	45,963	0.06%
2024/07/16	11	109.73	88.3	112.23	113.50	-77.3	46,365	-0.17%
2024/07/15	3.1	106.34	6	106.50	106.50	-3	45,978	-0.01%
2024/07/12	36.5	106.33	8	106.50	106.00	28.5	46,614	0.06%
2024/07/11	15.1	107.44	24.3	107.90	108.00	-9.2	47,440	-0.02%
2024/07/10	8	108.31	0	0.00	108.00	8	48,662	0.02%
2024/07/09	51.1	110.67	34	109.84	108.50	17.1	49,136	0.03%
2024/07/08	25	111.82	47	110.97	111.00	-22	49,305	-0.04%
2024/07/05	2	108.75	4	108.75	109.00	-2	49,818	0.00%
2024/07/04	13	109.31	15.1	109.50	109.00	-2.1	50,777	0.00%
2024/07/03	5	108.80	17.5	108.95	109.50	-12.5	52,767	-0.02%
2024/07/02	29.1	107.73	22	107.50	107.50	7.1	54,469	0.01%
2024/07/01	6	106.50	5	107.00	107.50	1	57,342	0.00%
2024/06/28	10	106.55	1	107.50	106.00	9	58,384	0.02%
2024/06/27	9.1	106.23	6	106.42	106.50	3.1	59,928	0.01%
2024/06/26	27	107.63	3	107.00	107.00	24	63,513	0.04%
2024/06/25	31.7	105.63	17	106.71	108.00	14.7	63,782	0.02%
2024/06/24	36.2	112.13	22	111.27	110.00	14.2	63,782	0.02%
2024/06/21	27.2	111.97	25	113.16	113.00	2.2	64,517	0.00%
2024/06/20	29	111.71	28.4	111.77	111.50	0.6	64,328	0.00%
2024/06/19	8	110.13	60	111.15	111.00	-52	65,086	-0.08%
2024/06/18	13	107.12	3.1	107.18	107.00	9.9	64,185	0.02%
2024/06/17	12.1	107.12	14	106.61	106.50	-1.9	65,550	0.00%
2024/06/14	17.1	107.76	2.1	107.78	108.50	15.1	66,922	0.02%
2024/06/13	26.5	108.64	21.3	108.19	108.50	5.3	67,262	0.01%
2024/06/12	38.3	105.51	24.6	106.09	106.50	13.7	68,069	0.02%
2024/06/11	36.3	108.57	6.1	108.43	107.50	30.2	67,856	0.04%
2024/06/07	53.5	110.04	6.2	110.17	109.50	47.3	69,155	0.07%
2024/06/06	28.3	111.93	10.4	112.29	112.00	17.9	69,353	0.03%
2024/06/05	32.2	112.14	7	112.36	112.00	25.2	72,049	0.03%
2024/06/04	27.2	112.98	1.3	113.48	112.50	25.9	72,675	0.04%
2024/06/03	18.1	114.47	34	114.31	114.00	-16	73,293	-0.02%
2024/05/31	60.2	114.47	12	112.25	112.00	48.2	73,367	0.07%
2024/05/30	21.1	115.88	15.5	115.29	114.00	5.6	74,322	0.01%
2024/05/29	27.4	116.83	10	116.75	116.00	17.4	74,963	0.02%
2024/05/28	36	119.56	56	120.40	119.00	-20	75,364	-0.03%
2024/05/27	37.2	116.15	20	116.48	116.50	17.2	73,924	0.02%
2024/05/24	11	115.45	19	115.66	115.00	-8	74,640	-0.01%
2024/05/23	17.5	114.81	24.2	114.37	114.00	-6.7	75,063	-0.01%
2024/05/22	16	113.31	23	113.80	115.00	-7	76,003	-0.01%
2024/05/21	14	112.86	18	112.67	112.50	-4	77,104	-0.01%
2024/05/20	53.7	111.69	19	111.24	111.00	34.7	78,013	0.04%
2024/05/17	12	112.25	41.1	112.57	112.00	-29.1	78,478	-0.04%
2024/05/16	34.4	113.63	22	115.84	112.00	12.4	79,140	0.02%
2024/05/15	15	115.93	70.1	115.11	115.00	-55.1	79,763	-0.07%
2024/05/14	39.1	111.67	6	111.50	111.50	33.1	80,645	0.04%
2024/05/13	93.4	112.07	13	111.58	111.00	80.4	82,476	0.10%
2024/05/10	13	112.77	28	113.21	114.00	-15	83,680	-0.02%
2024/05/09	30.9	112.83	3	112.00	112.00	27.9	83,772	0.03%
2024/05/08	14	115.54	19	115.92	115.00	-5	83,938	-0.01%
2024/05/07	14	113.32	7	113.43	114.50	7	84,610	0.01%
2024/05/06	6	113.08	16	113.91	114.00	-10	85,451	-0.01%
2024/05/03	34.3	113.18	3	111.83	111.00	31.3	86,165	0.04%
2024/05/02	6	112.08	34	113.93	114.50	-28	87,795	-0.03%
2024/04/30	3	113.84	2	113.50	113.50	1	88,654	0.00%
2024/04/29	2	115.50	18	114.19	114.00	-16	90,496	-0.02%
2024/04/26	14	113.64	16	113.75	113.00	-2	94,369	0.00%
2024/04/25	10.1	113.30	8	112.63	112.00	2.1	98,203	0.00%
2024/04/24	21	116.26	32	115.80	115.50	-11	98,635	-0.01%
2024/04/23	23	110.70	4	111.25	111.00	19	98,685	0.02%
2024/04/22	39.3	111.10	11.1	110.01	108.50	28.2	98,941	0.03%
2024/04/19	76.3	115.38	18	116.25	115.00	58.3	99,484	0.06%
2024/04/18	23.4	115.39	17.1	115.92	118.00	6.3	100,151	0.01%
2024/04/17	49	114.07	32	114.55	114.50	17	100,628	0.02%
2024/04/16	54.1	114.52	75.2	114.12	114.00	-21.1	99,977	-0.02%
2024/04/15	40.2	119.89	18	120.14	119.50	22.2	99,746	0.02%
2024/04/12	13.1	122.77	15	124.13	122.50	-1.9	99,486	0.00%
2024/04/11	33.3	123.71	26	123.79	123.00	7.3	98,973	0.01%
2024/04/10	30.1	126.33	32.2	126.64	125.50	-2.1	98,514	0.00%
2024/04/09	72.5	127.75	54.2	126.09	126.00	18.3	97,978	0.02%
2024/04/08	55	131.75	48	131.41	132.00	7	97,472	0.01%
2024/04/03	121.4	128.54	105.1	127.87	129.50	16.4	97,382	0.02%	大買/大賣/
2024/04/02	14.2	124.18	38	124.13	125.00	-23.8	95,006	-0.03%
2024/04/01	59	124.36	15	123.43	122.50	44	94,296	0.05%
2024/03/29	98.3	125.51	244.8	125.27	125.00	-146.5	93,180	-0.16%	大賣/鉅額交易
2024/03/28	25.7	119.10	30	119.75	120.50	-4.3	90,381	0.00%
2024/03/27	25	116.60	12	116.42	117.00	13	90,264	0.01%
2024/03/26	112.8	117.35	110	118.61	117.00	2.8	91,006	0.00%	大買/大賣/
2024/03/25	32.1	123.22	9.5	123.13	122.00	22.6	90,863	0.02%
2024/03/22	23.2	122.48	84.3	122.99	123.00	-61.1	91,132	-0.07%
2024/03/21	18	120.72	25	120.96	120.50	-7	90,520	-0.01%
2024/03/20	72.9	122.08	42.1	122.98	120.00	30.8	90,895	0.03%
2024/03/19	56.4	121.15	76.2	122.43	122.50	-19.8	90,127	-0.02%
2024/03/18	15	120.10	13.2	120.26	120.00	1.8	89,597	0.00%
2024/03/15	14	117.57	46.2	117.93	119.50	-32.2	89,472	-0.04%
2024/03/14	46	115.32	28	115.66	115.50	18	88,677	0.02%
2024/03/13	104.6	118.13	66	117.36	116.50	38.5	88,539	0.04%	大買/
2024/03/12	65.4	120.72	27.1	122.20	122.50	38.3	87,599	0.04%
2024/03/11	146.4	122.69	123.6	122.79	121.00	22.8	86,981	0.03%	大買/大賣/
2024/03/08	16.4	116.77	16	116.63	116.00	0.3	84,658	0.00%
2024/03/07	24.7	117.25	11.3	117.40	116.00	13.5	84,305	0.02%
2024/03/06	18.3	119.98	13.2	119.70	119.50	5.2	84,380	0.01%
2024/03/05	31.3	120.32	69	121.20	121.50	-37.7	84,705	-0.04%
2024/03/04	55.5	117.92	33	119.36	116.50	22.5	83,596	0.03%
2024/03/01	45.1	118.08	30	118.40	118.00	15.1	82,963	0.02%
2024/02/29	21.1	114.69	11	114.14	115.50	10.1	82,639	0.01%
2024/02/27	35.2	112.87	19.1	113.55	113.50	16.1	82,161	0.02%
2024/02/26	33.2	116.77	12.3	116.70	117.00	20.9	81,520	0.03%
2024/02/23	61.5	118.98	57	118.54	116.00	4.5	82,394	0.01%
2024/02/22	104	120.82	42	119.74	119.00	62	82,377	0.08%	大買/
2024/02/21	61	118.42	116.2	118.13	118.50	-55.2	81,420	-0.07%	大賣/
2024/02/20	44.3	121.85	30	122.48	122.00	14.3	80,732	0.02%
2024/02/19	57.2	124.53	37	124.12	122.50	20.2	80,311	0.03%
2024/02/16	44.5	127.77	50	127.49	126.00	-5.5	80,523	-0.01%
2024/02/15	59.6	131.87	59.1	131.60	130.50	0.5	79,728	0.00%
2024/02/05	44	123.31	55.5	123.27	124.50	-11.5	78,923	-0.01%
2024/02/02	49	118.92	65	119.02	120.00	-16	78,367	-0.02%
2024/02/01	16.2	114.38	26	114.23	115.00	-9.8	78,456	-0.01%
2024/01/31	46.6	115.27	7.7	115.47	114.50	38.9	81,131	0.05%
2024/01/30	41.6	118.01	47	118.59	118.00	-5.4	80,957	-0.01%
2024/01/29	23	115.11	66.2	116.30	116.50	-43.2	80,092	-0.05%
2024/01/26	32.4	113.20	38.9	113.06	113.00	-6.5	79,717	-0.01%
2024/01/25	62.5	116.47	40	117.13	115.00	22.5	79,371	0.03%
2024/01/24	83.1	115.87	41	115.05	116.00	42.1	77,578	0.05%
2024/01/23	28	115.79	71.8	116.51	117.00	-43.7	77,090	-0.06%
2024/01/22	152.4	115.67	184.7	115.81	116.50	-32.3	75,750	-0.04%	大買/大賣/
2024/01/19	25.6	103.55	261	104.41	107.00	-235.5	72,889	-0.32%	大賣/鉅額交易
2024/01/18	70	96.53	46	97.17	97.70	24	69,445	0.03%
2024/01/17	50	99.23	106	98.50	97.90	-56	69,404	-0.08%	大賣/
2024/01/16	20	98.72	7	98.96	98.60	13	69,586	0.02%
2024/01/15	84.4	99.58	29.3	99.50	98.60	55.1	69,770	0.08%
2024/01/12	31.2	99.20	138.5	99.22	99.50	-107.3	69,377	-0.15%	大賣/鉅額交易
2024/01/11	32	96.43	65.3	96.95	97.60	-33.3	68,947	-0.05%
2024/01/10	31	94.76	17.1	94.79	94.50	13.9	70,996	0.02%
2024/01/09	33.1	95.21	24	96.07	94.00	9.1	72,328	0.01%
2024/01/08	5	94.42	10	94.57	94.40	-5	72,025	-0.01%
2024/01/05	17.1	94.16	18	94.29	93.60	-0.9	72,968	0.00%
2024/01/04	32	94.02	24	94.64	94.20	8	74,314	0.01%
2024/01/03	25.1	93.61	6	93.67	93.50	19.1	76,970	0.02%
2024/01/02	91.6	95.65	18	95.53	93.70	73.6	77,612	0.09%
2023/12/29	70.1	97.96	160.5	98.22	98.60	-90.4	76,858	-0.12%	大賣/
2023/12/28	29.2	96.65	28	96.33	95.90	1.2	76,126	0.00%
2023/12/27	35.1	96.69	37	96.63	96.70	-1.9	77,213	0.00%
2023/12/26	22	96.50	10	96.50	97.00	12	79,699	0.02%
2023/12/25	75	97.08	32	96.58	96.60	43	80,972	0.05%
2023/12/22	33	94.77	48.4	94.93	94.20	-15.4	80,706	-0.02%
2023/12/21	51	93.29	81.1	94.72	95.20	-30.1	80,789	-0.04%
2023/12/20	57.1	94.45	66	93.81	94.20	-9	80,167	-0.01%
2023/12/19	37	92.75	29.1	93.04	92.00	7.9	79,775	0.01%
2023/12/18	41.1	92.83	7	92.47	92.30	34.1	80,271	0.04%
2023/12/15	15	92.40	4	92.25	91.60	11	81,153	0.01%
2023/12/14	14.4	93.69	11.2	93.95	93.10	3.2	81,709	0.00%
2023/12/13	23	92.75	27.2	92.74	92.90	-4.2	81,924	-0.01%
2023/12/12	14.2	91.04	56.1	90.97	90.50	-41.9	82,288	-0.05%
2023/12/11	72.1	92.79	20	92.91	91.80	52.1	83,190	0.06%
2023/12/08	28.3	93.34	9	93.91	92.60	19.3	83,663	0.02%
2023/12/07	6	92.85	31	93.43	93.40	-25	84,174	-0.03%
2023/12/06	12	91.26	9.5	91.14	91.20	2.5	85,906	0.00%
2023/12/05	70.4	89.33	13.2	89.22	89.20	57.3	86,114	0.07%
2023/12/04	27.7	91.58	14	92.31	91.30	13.7	86,032	0.02%
2023/12/01	60	92.09	34	92.35	92.80	26	86,253	0.03%
2023/11/30	21.2	91.65	11	91.73	91.50	10.2	86,241	0.01%
2023/11/29	19.2	93.46	8	94.21	93.30	11.2	86,498	0.01%
2023/11/28	52.1	92.39	18.1	92.36	92.50	34	88,159	0.04%
2023/11/27	35.4	92.81	38	93.00	92.70	-2.6	90,725	0.00%
2023/11/24	44.2	95.78	5	95.88	96.00	39.2	91,275	0.04%
2023/11/22	71.3	98.71	15	98.01	97.60	56.3	94,745	0.06%
2023/11/21	19	102.50	56	102.44	102.50	-37	97,250	-0.04%
2023/11/20	10.3	99.56	62.1	98.84	99.70	-51.8	100,938	-0.05%
2023/11/17	13.1	99.13	32	99.20	99.00	-18.9	102,125	-0.02%
2023/11/16	22.2	98.94	16	99.31	99.00	6.2	103,972	0.01%
2023/11/15	22	99.77	26	100.08	99.00	-4	105,424	0.00%
2023/11/14	25	98.62	19.1	98.27	98.10	5.9	108,376	0.01%
2023/11/13	28.2	99.64	47.1	99.86	100.00	-18.9	112,049	-0.02%
2023/11/10	82	96.33	45.5	97.12	98.10	36.5	113,658	0.03%
2023/11/09	96.5	98.88	85.5	98.40	98.60	11.1	114,264	0.01%
2023/11/08	116	97.68	165.5	98.49	97.30	-49.5	115,887	-0.04%	大買/大賣/
2023/11/07	52	93.45	54.1	93.49	93.40	-2.1	115,130	0.00%
2023/11/06	32	92.56	28.1	92.39	92.10	3.9	118,831	0.00%
2023/11/03	19.1	91.72	25	93.15	91.20	-5.9	121,725	0.00%
2023/11/02	13	92.87	24	93.18	92.80	-11	126,175	-0.01%
2023/11/01	12.2	89.91	12	89.83	89.50	0.2	127,805	0.00%
2023/10/31	32.5	91.19	10	92.66	89.40	22.5	132,840	0.02%
2023/10/30	18.4	94.80	13.2	94.85	93.70	5.2	134,868	0.00%
2023/10/27	67.1	96.27	69	96.07	94.30	-1.9	138,647	0.00%
2023/10/26	19.2	93.68	25.1	93.34	93.20	-5.9	140,010	0.00%
2023/10/25	33.1	95.53	33	95.63	95.30	0	142,461	0.00%
2023/10/24	52.2	94.62	75.1	95.02	96.20	-23	142,120	-0.02%
2023/10/23	43.2	92.38	32.8	92.62	92.50	10.5	141,242	0.01%
2023/10/20	15.7	91.05	37.2	90.21	91.40	-21.6	141,005	-0.02%
2023/10/19	36.2	91.19	36.5	90.90	91.70	-0.4	140,393	0.00%
2023/10/18	70.7	90.32	56.1	90.53	91.00	14.6	139,872	0.01%
2023/10/17	65.6	96.97	39.8	96.86	94.70	25.8	137,104	0.02%
2023/10/16	30.2	98.68	20.1	98.33	98.00	10.1	135,942	0.01%
2023/10/13	67.4	99.51	41.1	99.07	99.10	26.2	135,724	0.02%
2023/10/12	32.2	101.59	65	101.99	102.50	-32.8	134,759	-0.02%
2023/10/11	168	104.38	94.1	103.39	98.20	73.9	134,082	0.06%	大買/
2023/10/06	29.5	108.58	33	108.73	108.50	-3.5	134,437	0.00%
2023/10/05	30	106.35	32	106.00	107.00	-2	136,130	0.00%
2023/10/04	44.4	105.23	10.3	105.27	106.00	34.1	137,219	0.02%
2023/10/03	54.3	109.48	39	109.51	108.00	15.3	137,686	0.01%
2023/10/02	59.3	109.46	134.9	109.75	111.00	-75.6	138,259	-0.05%	大賣/
2023/09/28	86.2	103.75	37	103.38	101.50	49.2	137,680	0.04%
2023/09/27	4	102.00	15	102.63	103.00	-11	137,943	-0.01%
2023/09/26	36	101.93	21	102.60	101.50	15	138,726	0.01%
2023/09/25	40.3	101.66	41	102.10	103.00	-0.7	139,770	0.00%
2023/09/22	33.1	101.61	19.2	101.84	102.50	13.9	141,561	0.01%
2023/09/21	22	98.57	23.1	98.98	100.50	-1.1	142,708	0.00%
2023/09/20	46	100.07	23.1	100.42	98.70	22.9	143,098	0.02%
2023/09/19	34.5	99.71	24	98.70	98.40	10.5	143,234	0.01%
2023/09/18	32.3	101.16	17	100.82	101.00	15.3	143,749	0.01%
2023/09/15	17	105.35	10	105.85	104.50	7	145,515	0.00%
2023/09/14	36	106.31	31.2	106.66	106.00	4.8	145,823	0.00%
2023/09/13	27.2	101.24	30.5	101.49	102.00	-3.3	145,987	0.00%
2023/09/12	46.3	101.70	43.3	102.36	102.00	3	147,817	0.00%
2023/09/11	71.5	101.93	40.2	102.99	102.50	31.4	149,199	0.02%
2023/09/08	18.2	109.45	18	109.14	109.00	0.1	149,315	0.00%
2023/09/07	16.1	111.06	10	110.90	110.00	6.1	150,140	0.00%
2023/09/06	5.1	113.30	10.4	113.40	113.50	-5.4	151,328	0.00%
2023/09/05	22.1	111.61	14	111.96	112.50	8.1	152,889	0.01%
2023/09/04	44.2	111.57	48.1	112.08	112.50	-3.9	153,207	0.00%
2023/09/01	73.7	111.82	21	112.69	109.00	52.7	153,384	0.03%
2023/08/31	31.6	111.13	101.2	111.68	117.00	-69.6	151,878	-0.05%	大賣/
2023/08/30	27	112.35	25	113.00	112.00	2	150,388	0.00%
2023/08/29	57.5	110.70	30	109.52	109.50	27.5	152,731	0.02%
2023/08/28	60.2	109.13	51	108.58	109.50	9.3	153,126	0.01%
2023/08/25	167.5	112.36	58.3	112.70	111.00	109.2	155,577	0.07%	大買/鉅額交易
2023/08/24	133.8	128.38	84.5	127.98	122.50	49.4	153,948	0.03%	大買/
2023/08/23	59	124.58	51.3	124.67	127.50	7.7	151,950	0.01%
2023/08/22	165.4	125.02	57.3	125.47	123.50	108.2	154,442	0.07%	大買/鉅額交易
2023/08/21	60	121.58	65.1	121.13	121.00	-5.1	155,205	0.00%
2023/08/18	118.9	120.24	87.4	121.17	120.50	31.5	154,552	0.02%	大買/
2023/08/17	150.1	127.82	102	127.57	129.00	48.1	151,273	0.03%	大買/大賣/
2023/08/16	95.1	119.05	99.2	120.22	128.00	-4.2	147,325	0.00%
2023/08/15	30.1	119.62	29.1	118.57	116.50	1	145,781	0.00%
2023/08/14	72.1	110.80	50.2	111.65	111.50	21.9	144,619	0.02%
2023/08/11	48.2	116.67	40.2	117.16	115.00	8	141,921	0.01%
2023/08/10	88.3	113.31	61.2	114.26	113.50	27.1	140,567	0.02%
2023/08/09	44.1	121.44	26.3	121.77	120.00	17.8	137,269	0.01%
2023/08/08	132.1	129.65	128.2	129.63	129.00	3.9	136,528	0.00%	大買/大賣/
2023/08/07	7	122.43	36.1	122.39	125.00	-29.1	131,929	-0.02%
2023/08/04	140.7	115.11	102.7	114.41	114.00	38.1	130,249	0.03%	大買/大賣/
2023/08/02	33.5	125.90	19.1	127.29	121.50	14.4	125,410	0.01%
2023/08/01	68.9	133.23	75.2	132.29	135.00	-6.3	123,181	-0.01%
2023/07/31	71.4	151.42	61.6	147.15	141.50	9.8	119,189	0.01%
2023/07/28	57.2	153.67	43.3	154.34	157.00	13.9	117,057	0.01%
2023/07/27	17	156.62	8.1	159.21	154.00	8.9	114,413	0.01%
2023/07/26	2.2	158.86	16.1	154.34	156.50	-13.9	115,335	-0.01%
2023/07/25	19.6	157.22	12.6	161.03	152.00	7	115,259	0.01%
2023/07/24	3.1	154.75	24.8	154.57	158.00	-21.7	115,382	-0.02%
2023/07/21	19.5	139.00	28.2	142.77	147.50	-8.7	115,512	-0.01%
2023/07/20	7	132.21	16.1	134.01	134.50	-9.1	115,954	-0.01%
2023/07/19	40.7	130.18	8	129.21	128.00	32.7	116,322	0.03%
2023/07/18	17.4	138.71	18.5	132.79	133.00	-1.1	116,878	0.00%
2023/07/17	6.2	140.73	15	138.73	139.50	-8.8	117,000	-0.01%
2023/07/14	44.4	138.32	34	140.77	142.00	10.4	118,026	0.01%
2023/07/13	34.1	132.32	25.1	134.14	132.00	9	117,676	0.01%
2023/07/12	50.5	120.68	51.1	121.49	124.00	-0.6	114,566	0.00%
2023/07/11	21.7	108.76	29.8	111.56	113.00	-8.1	112,635	-0.01%
2023/07/10	35.2	104.98	39	104.98	103.00	-3.8	111,414	0.00%
2023/07/07	41.6	107.79	63.3	108.61	106.00	-21.7	110,867	-0.02%
2023/07/06	91.3	106.87	51.8	107.14	105.50	39.5	109,008	0.04%
2023/07/05	50.5	103.23	35	102.69	102.50	15.5	107,848	0.01%
2023/07/04	10.1	102.79	18.6	103.77	105.00	-8.5	106,113	-0.01%
2023/07/03	18.8	95.94	24	95.04	95.70	-5.2	105,150	0.00%
2023/06/30	27.1	88.99	28	88.58	90.80	-0.9	104,322	0.00%
2023/06/29	43	82.28	51.2	82.50	83.60	-8.2	103,396	-0.01%
2023/06/28	30.1	81.32	144.1	80.82	78.70	-114	101,949	-0.11%	大賣/鉅額交易
2023/06/27	34.3	80.63	34	80.32	79.60	0.3	100,933	0.00%
2023/06/26	22.2	81.24	55	81.33	82.80	-32.8	100,256	-0.03%
2023/06/21	37	83.59	55.9	82.38	84.10	-18.9	99,270	-0.02%
2023/06/20	32	77.38	34.1	78.03	77.70	-2.1	97,590	0.00%
2023/06/19	19.1	79.35	18.5	79.53	78.40	0.7	96,478	0.00%
2023/06/16	17.4	80.05	35.5	81.59	80.20	-18.1	95,723	-0.02%
2023/06/15	37.2	79.58	23	78.69	80.20	14.2	93,255	0.02%
2023/06/14	116	75.89	56.9	75.75	76.70	59.1	90,825	0.07%	大買/
2023/06/13	17.5	71.78	31.2	71.69	71.80	-13.7	87,985	-0.02%
2023/06/12	40	71.90	16	71.78	70.70	24	86,804	0.03%
2023/06/09	54	71.55	53.5	71.63	73.00	0.5	84,944	0.00%
2023/06/08	4.2	68.35	2	69.04	68.00	2.1	82,605	0.00%
2023/06/07	15	69.34	18.1	69.56	68.60	-3	81,273	0.00%
2023/06/06	13.1	70.46	11.3	70.83	70.60	1.8	79,813	0.00%
2023/06/05	68.2	72.12	54	69.99	71.00	14.2	79,062	0.02%
2023/06/02	52.5	73.19	32.1	72.90	71.10	20.4	77,459	0.03%
2023/06/01	7.1	67.15	28.1	68.23	69.40	-21	73,617	-0.03%
2023/05/31	12.3	66.19	7.1	66.77	66.70	5.2	71,367	0.01%
2023/05/30	22.2	66.98	76	66.67	66.30	-53.8	66,044	-0.08%
2023/05/29	110	67.83	35.2	68.38	68.00	74.8	63,640	0.12%	大買/
2023/05/26	69	65.47	70	65.67	65.00	-1	60,859	0.00%
2023/05/25	6	60.87	151.2	61.63	61.70	-145.2	56,693	-0.26%	大賣/鉅額交易
2023/05/24	25	55.22	25.3	55.80	56.10	-0.3	53,445	0.00%
2023/05/23	8	54.16	26.9	54.12	53.60	-18.9	51,926	-0.04%
2023/05/22	3.5	52.96	1.1	52.92	52.70	2.4	50,829	0.00%
2023/05/19	5	52.26	22	52.33	53.20	-17	49,902	-0.03%
2023/05/18	13	50.60	89.1	50.99	50.60	-76.1	48,118	-0.16%
2023/05/17	71	49.40	8	49.54	49.45	63	46,770	0.13%
2023/05/16	16.2	48.68	16	48.84	48.45	0.2	45,829	0.00%
2023/05/15	13	49.38	13	49.38	48.50	0	44,747	0.00%
2023/05/12	41	48.54	60	49.59	50.10	-19	43,504	-0.04%
2023/05/11	5	47.55	3	47.68	47.50	2	40,848	0.00%
2023/05/10	27	48.10	3	48.13	48.10	24	40,176	0.06%
2023/05/09	0	0.00	8.1	49.18	50.00	-8.1	39,277	-0.02%
2023/05/08	84	50.19	10	50.54	49.90	74	38,509	0.19%
2023/05/05	9	49.22	23	49.22	49.15	-14	37,793	-0.04%
2023/05/04	32	48.47	36.6	49.14	49.55	-4.6	37,416	-0.01%
2023/05/03	68.1	48.91	2	49.23	48.95	66.1	36,729	0.18%
2023/05/02	20	48.98	70	49.73	50.10	-50	36,394	-0.14%
2023/04/28	10	45.94	11	46.25	46.50	-1	35,295	0.00%
2023/04/27	6	45.11	21.2	45.67	46.00	-15.2	34,667	-0.04%
2023/04/26	17	44.25	36	44.68	45.00	-19	33,828	-0.06%
2023/04/25	14	44.15	2	43.38	43.70	12	32,985	0.04%
2023/04/24	5	45.89	15	46.32	46.20	-10	31,630	-0.03%
2023/04/21	25.1	44.66	16.1	44.73	44.50	9	30,785	0.03%
2023/04/20	24	45.24	17.2	45.73	45.80	6.8	29,599	0.02%
2023/04/19	2	45.13	62	46.26	45.65	-60	28,817	-0.21%
2023/04/18	8.3	43.90	0.5	43.40	43.45	7.8	27,272	0.03%
2023/04/17	56	44.31	15	44.36	44.20	41	26,654	0.15%
2023/04/14	6	44.21	23.8	43.97	43.95	-17.8	26,180	-0.07%
2023/04/13	22.1	45.03	15.1	44.26	44.45	7	25,236	0.03%
2023/04/12	1.3	45.10	11.1	44.95	45.15	-9.8	24,386	-0.04%
2023/04/11	12	43.31	4.1	43.50	43.45	7.9	23,306	0.03%
2023/04/10	12	42.51	35	42.69	43.40	-23	22,753	-0.10%
2023/04/07	8	40.75	0.1	40.60	40.60	7.9	21,414	0.04%
2023/04/06	1.1	41.11	60.6	41.00	41.40	-59.5	20,966	-0.28%
2023/03/31	23	41.59	34.5	41.55	41.85	-11.5	20,410	-0.06%
2023/03/30	21.3	40.22	62.2	41.02	41.60	-41	19,804	-0.21%
2023/03/29	16.3	39.09	80.5	39.09	39.55	-64.3	18,541	-0.35%
2023/03/28	2.5	40.22	88.3	39.78	39.40	-85.8	18,323	-0.47%
2023/03/27	32	40.98	14	41.00	41.20	18	18,137	0.10%
2023/03/24	7	39.39	38.4	39.30	40.00	-31.4	17,776	-0.18%
2023/03/23	18	39.58	144.5	39.07	39.65	-126.5	16,814	-0.75%	大賣/鉅額交易
2023/03/22	21	37.64	124	38.04	38.20	-103	15,790	-0.65%	大賣/鉅額交易
2023/03/21	78	37.32	41.5	37.40	37.55	36.5	15,307	0.24%
2023/03/20	1	35.30	8	35.47	35.90	-7	14,354	-0.05%
2023/03/17	9	34.87	51	34.98	34.95	-42	14,196	-0.30%
2023/03/16	4.2	34.47	61	34.55	34.55	-56.8	13,982	-0.41%
2023/03/15	1	33.95	26	34.37	34.50	-25	13,837	-0.18%
2023/03/14	5	33.70	1	33.65	33.55	4	13,442	0.03%
2023/03/13	0.1	33.45	5	33.10	33.65	-4.9	13,450	-0.04%
2023/03/10	5	33.50	9	33.55	33.60	-4	13,325	-0.03%
2023/03/09	10	33.78	25	33.92	33.95	-15	13,293	-0.11%
2023/03/08	0	0.00	29	33.48	33.80	-29	13,102	-0.22%
2023/03/07	1	33.10	0	0.00	33.15	1	12,831	0.01%
2023/03/06	4	32.70	7	32.84	32.85	-3	12,700	-0.02%
2023/03/03	15	32.62	10	32.55	32.65	5	12,665	0.04%
2023/03/02	30	32.15	10.4	32.15	32.35	19.6	12,673	0.15%
2023/03/01	0.2	32.58	1	32.70	32.55	-0.8	12,625	-0.01%
2023/02/24	1	33.15	5	32.96	33.15	-4	12,354	-0.03%
2023/02/23	11	32.22	11	32.07	32.20	0	11,845	0.00%
2023/02/22	10	31.65	0	0.00	31.75	10	11,623	0.09%
2023/02/21	2	31.60	0	0.00	31.75	2	11,700	0.02%
2023/02/17	4	31.50	10	31.60	31.65	-6	11,955	-0.05%
2023/02/16	2.3	31.61	0	0.00	31.50	2.3	12,054	0.02%
2023/02/15	3	31.80	0	0.00	31.80	3	12,205	0.02%
2023/02/13	0	0.00	2	31.58	31.70	-2	12,208	-0.02%
2023/02/10	2	31.30	11	31.43	31.20	-9	12,266	-0.07%
2023/02/09	3	31.50	0.3	31.65	31.80	2.7	12,478	0.02%
2023/02/07	0	0.00	6	31.86	31.95	-6	12,556	-0.05%
2023/02/03	0	0.00	3	31.80	31.95	-3	12,466	-0.02%
2023/02/02	0	0.00	58.1	31.57	31.80	-58.1	12,352	-0.47%
2023/02/01	2	31.30	4	31.35	31.40	-2	12,154	-0.02%
2023/01/31	15	31.20	2.1	31.35	31.50	12.9	12,085	0.11%
2023/01/30	0	0.00	24	31.03	31.20	-24	11,639	-0.21%
2023/01/17	5	30.10	7	30.20	30.20	-2	11,224	-0.02%
2023/01/16	0.3	30.10	0	0.00	30.10	0.3	11,192	0.00%
2023/01/13	0	0.00	2	30.15	30.20	-2	11,160	-0.02%
2023/01/12	2	30.10	1	30.05	30.10	1	11,461	0.01%
2023/01/11	5.1	30.30	41	30.22	30.30	-35.9	11,486	-0.31%
2023/01/10	2	30.05	15	30.07	30.15	-13	11,454	-0.11%
2023/01/09	5	30.00	26	29.85	30.00	-21	11,397	-0.18%
2023/01/06	2	29.40	0	0.00	29.30	2	11,294	0.02%
2023/01/04	0	0.00	1	29.30	29.40	-1	11,325	-0.01%
2023/01/03	4	29.15	0	0.00	29.20	4	11,411	0.04%
2022/12/30	0	29.35	6	29.50	29.40	-6	11,354	-0.05%
2022/12/29	1.2	28.96	21	29.30	29.45	-19.8	11,320	-0.18%
2022/12/28	2.1	29.42	0	0.00	29.30	2.1	11,333	0.02%
2022/12/26	11	29.55	0	0.00	29.65	11	11,466	0.10%
2022/12/23	1	29.65	1	29.90	29.90	0	11,554	0.00%
2022/12/22	0	0.00	15	30.23	30.15	-15	11,599	-0.13%
2022/12/21	0	0.00	5	30.15	30.05	-5	11,359	-0.04%
2022/12/20	10	30.35	16	30.27	30.10	-6	11,021	-0.05%
2022/12/19	0	30.25	25	30.27	30.50	-25	10,535	-0.24%
2022/12/16	2.2	29.27	87.7	29.53	30.00	-85.5	9,847	-0.87%
2022/12/15	0.1	29.20	1	29.20	29.30	-0.9	9,325	-0.01%
2022/12/14	10	29.05	45	29.10	29.15	-35	9,391	-0.37%
2022/12/13	2	28.60	2	28.93	28.90	0	9,446	0.00%
2022/12/12	1	28.20	18	28.30	28.50	-17	9,340	-0.18%
2022/12/09	0	0.00	15	28.36	28.40	-15	9,552	-0.16%
2022/12/08	0	0.00	6	27.72	27.80	-6	9,404	-0.06%
2022/12/07	0	0.00	2	27.25	27.30	-2	9,349	-0.02%
2022/12/06	0	0.00	5	27.25	27.50	-5	9,356	-0.05%
2022/12/05	2	27.40	0	0.00	27.35	2	9,314	0.02%
2022/12/02	0.1	27.60	0	0.00	27.60	0.1	9,291	0.00%
2022/12/01	4	27.54	1	27.80	27.50	3	9,279	0.03%
2022/11/30	27	27.45	0	0.00	27.65	27	9,253	0.29%
2022/11/29	5.2	27.36	0	0.00	27.65	5.2	9,274	0.06%
2022/11/28	10	27.13	1	27.10	27.10	9	9,222	0.10%
2022/11/25	0	0.00	1	27.25	27.25	-1	9,273	-0.01%
2022/11/23	0	0.00	1	27.35	27.50	-1	9,397	-0.01%
2022/11/22	1	27.15	1	27.40	27.40	0	9,486	0.00%
2022/11/21	1	27.30	0	0.00	27.35	1	9,523	0.01%
2022/11/18	2	27.70	1	27.60	27.65	1	9,511	0.01%
2022/11/17	1	27.55	2	27.90	27.95	-1	9,526	-0.01%
2022/11/16	2.2	27.57	1	27.60	27.70	1.2	9,458	0.01%
2022/11/14	1	27.65	1	27.60	27.50	0	9,287	0.00%
2022/11/10	0	0.00	6	27.18	27.20	-6	8,994	-0.07%
2022/11/09	2	27.20	0	0.00	27.35	2	9,062	0.02%
2022/11/07	2	26.50	6	26.47	26.80	-4	8,928	-0.04%
2022/11/04	9.1	25.36	0	0.00	25.35	9.1	8,804	0.10%
2022/11/02	12	26.04	10	26.00	25.95	2	8,781	0.02%
2022/11/01	0	26.20	0	0.00	26.20	0	8,878	0.00%
2022/10/31	0.2	26.10	0	0.00	26.05	0.2	9,028	0.00%
2022/10/28	0.1	26.10	0	0.00	25.80	0.1	9,060	0.00%
2022/10/25	2	26.15	0	0.00	25.95	2	9,235	0.02%
2022/10/24	3	26.23	0	0.00	26.15	3	9,249	0.03%
2022/10/20	0	0.00	12	26.69	26.35	-12	9,352	-0.13%
2022/10/18	1	26.15	0	0.00	26.20	1	8,926	0.01%
2022/10/17	0.2	26.45	20	26.40	26.60	-19.8	8,831	-0.22%
2022/10/14	2	26.53	0	0.00	26.55	2	8,746	0.02%
2022/10/13	0	0.00	1	26.45	26.50	-1	8,757	-0.01%
2022/10/12	0	0.00	1.5	26.50	26.50	-1.5	8,748	-0.02%
2022/10/11	0	0.00	3	26.45	26.30	-3	8,716	-0.03%
2022/10/03	0	26.80	1	26.50	26.75	-1	8,819	-0.01%
2022/09/30	4	26.81	0	0.00	26.55	4	8,859	0.05%
2022/09/29	0.2	27.35	6	27.25	27.35	-5.8	8,855	-0.07%
2022/09/26	0	0.00	12.1	26.91	26.95	-12.1	9,479	-0.13%
2022/09/23	1	27.25	1.1	27.31	27.25	-0.1	9,602	0.00%
2022/09/22	2	27.30	1	27.15	27.25	1	9,861	0.01%
2022/09/21	0	27.65	0	0.00	27.40	0	9,831	0.00%
2022/09/20	0.1	27.80	0	0.00	27.80	0.1	9,690	0.00%
2022/09/19	0	0.00	3	27.35	27.55	-3	9,452	-0.03%
2022/09/16	24.2	27.13	3	27.15	27.35	21.2	9,314	0.23%
2022/09/15	1	27.50	50.3	27.46	27.35	-49.3	9,093	-0.54%
2022/09/13	0	27.65	0	0.00	27.65	0	9,082	0.00%
2022/09/12	3	27.32	0	0.00	27.40	3	9,175	0.03%
2022/09/08	3	27.27	0.1	27.30	27.20	2.9	9,338	0.03%
2022/09/07	2	26.90	1	26.70	26.75	1	9,324	0.01%
2022/09/06	0	27.01	0.4	27.00	26.95	-0.4	9,343	0.00%
2022/09/05	1.1	26.96	0	0.00	27.15	1.1	9,307	0.01%
2022/09/02	0	0.00	2	27.50	27.30	-2	9,268	-0.02%
2022/09/01	4	27.40	10	27.30	27.45	-6	9,245	-0.06%
2022/08/31	2	27.60	1	27.70	27.70	1	9,214	0.01%
2022/08/30	21.2	27.45	2	27.55	27.50	19.2	9,167	0.21%
2022/08/29	8.3	27.51	0	0.00	27.35	8.3	9,085	0.09%
2022/08/26	2	28.08	11	27.95	28.05	-9	9,017	-0.10%
2022/08/24	3	28.00	1	28.15	27.85	2	9,036	0.02%
2022/08/23	0.3	28.05	0	0.00	28.15	0.3	9,089	0.00%
2022/08/22	0.1	28.20	1	28.20	28.20	-0.9	9,079	-0.01%
2022/08/18	1.2	28.11	0	0.00	28.35	1.2	9,070	0.01%
2022/08/17	0	0.00	11	28.12	28.35	-11	9,096	-0.12%
2022/08/16	0.3	28.10	0	0.00	28.20	0.3	9,090	0.00%
2022/08/15	5	27.96	4	28.05	27.90	1	9,039	0.01%
2022/08/12	1	28.40	2	28.55	28.65	-1	8,959	-0.01%
2022/08/11	10	28.25	1	28.30	28.40	9	8,965	0.10%
2022/08/09	0.4	27.93	10	28.00	28.00	-9.6	8,789	-0.11%
2022/08/08	0	27.65	21	27.49	27.65	-21	8,686	-0.24%
2022/08/05	0	0.00	3	27.17	27.35	-3	8,636	-0.03%
2022/08/02	0	0.00	2	26.35	26.40	-2	8,779	-0.02%
2022/08/01	4	26.30	5	26.35	26.30	-1	9,017	-0.01%
2022/07/29	2.2	26.32	2.2	26.40	26.50	0	9,047	0.00%
2022/07/27	0	0.00	1	25.85	26.00	-1	8,975	-0.01%
2022/07/26	0	0.00	5	25.34	25.40	-5	8,980	-0.06%
2022/07/25	0	0.00	1	25.00	25.20	-1	9,026	-0.01%
2022/07/22	1	25.00	6	25.00	25.10	-5	9,154	-0.05%
2022/07/20	0.1	25.00	2	25.08	24.90	-1.9	9,412	-0.02%
2022/07/18	0	0.00	1	24.60	24.50	-1	9,641	-0.01%
2022/07/15	0	0.00	1	24.20	24.45	-1	9,614	-0.01%
2022/07/13	5	24.09	10	24.20	23.95	-5	9,570	-0.05%
2022/07/12	3.4	24.07	0	0.00	23.95	3.4	9,525	0.04%
2022/07/11	3	24.53	2	24.63	24.45	1	9,411	0.01%
2022/07/08	3	24.07	1	24.10	24.05	2	9,294	0.02%
2022/07/07	1.2	23.59	0	0.00	23.60	1.2	9,233	0.01%
2022/07/06	5.8	23.59	0	0.00	23.40	5.8	9,172	0.06%
2022/07/05	7	26.21	0	0.00	26.25	7	8,734	0.08%
2022/07/04	50	26.37	0	0.00	26.30	50	8,555	0.58%
2022/07/01	20	26.55	0	0.00	26.35	20	8,570	0.23%
2022/06/30	5	26.79	0	0.00	26.70	5	8,398	0.06%
2022/06/29	4.2	27.69	0	0.00	27.65	4.2	8,141	0.05%
2022/06/28	3	28.23	10	28.45	28.30	-7	8,119	-0.09%
2022/06/27	3	28.42	0	0.00	28.45	3	8,146	0.04%
2022/06/24	0	0.00	1	28.45	28.70	-1	8,126	-0.01%
2022/06/21	10	28.82	11	28.31	28.75	-1	8,161	-0.01%
2022/06/20	0.1	28.25	0	0.00	28.20	0.1	8,198	0.00%
2022/06/17	10	28.35	0	0.00	28.95	10	8,162	0.12%
2022/06/16	1	28.90	0	0.00	28.85	1	8,147	0.01%
2022/06/14	0.2	28.70	15	28.63	28.80	-14.9	8,305	-0.18%
2022/06/13	3	28.35	0	0.00	28.45	3	8,367	0.04%
2022/06/10	2	28.75	10	28.75	28.80	-8	8,385	-0.10%
2022/06/09	0	0.00	2	28.90	28.75	-2	8,437	-0.02%
2022/06/08	0	0.00	2	28.60	28.65	-2	8,456	-0.02%
2022/06/07	2	28.55	0	0.00	28.55	2	8,551	0.02%
2022/06/06	2	28.65	0	0.00	28.55	2	8,762	0.02%
2022/06/02	10	28.80	0	0.00	28.80	10	8,880	0.11%
2022/05/31	2	28.55	0	0.00	28.40	2	9,331	0.02%
2022/05/30	1.2	28.11	1	28.20	28.20	0.2	9,486	0.00%
2022/05/27	2	27.90	1	27.80	27.65	1	9,786	0.01%
2022/05/26	1	27.30	0	0.00	27.35	1	10,328	0.01%
2022/05/25	1	27.25	0	0.00	27.25	1	14,865	0.01%
2022/05/24	3	27.33	0	0.00	27.30	3	15,680	0.02%
2022/05/23	5	27.55	0	0.00	27.60	5	16,041	0.03%
2022/05/20	11.1	27.80	0	0.00	27.80	11.1	16,292	0.07%
2022/05/18	1.3	27.78	1	28.00	27.85	0.3	16,634	0.00%
2022/05/17	0	0.00	1	27.85	27.85	-1	16,654	-0.01%
2022/05/16	0	0.00	2	27.65	27.60	-2	16,825	-0.01%
2022/05/13	1	27.10	2	27.10	27.15	-1	17,090	-0.01%
2022/05/12	6	27.06	1	27.10	27.00	5	17,210	0.03%
2022/05/11	1	27.40	0	0.00	27.30	1	17,331	0.01%
2022/05/10	5	27.14	0	0.00	27.40	5	17,953	0.03%
2022/05/09	14	27.75	0	0.00	27.70	14	18,037	0.08%
2022/05/06	0	0.00	2	28.98	29.05	-2	18,036	-0.01%
2022/05/05	1	29.10	0	0.00	29.15	1	18,217	0.01%
2022/05/04	0	0.00	1	28.70	28.80	-1	18,422	-0.01%
2022/05/03	5	28.45	0	0.00	28.65	5	18,862	0.03%
2022/04/29	1.2	28.47	0	0.00	28.50	1.2	19,259	0.01%
2022/04/28	13	28.20	0	0.00	28.40	13	19,548	0.07%
2022/04/27	7	28.36	0	0.00	28.25	7	20,025	0.03%
2022/04/26	21	28.75	1	28.80	28.85	20	20,920	0.10%
2022/04/25	6	28.67	0	0.00	28.60	6	20,981	0.03%
2022/04/22	1	29.20	0	0.00	29.10	1	20,926	0.00%
2022/04/21	0	0.00	1	29.30	29.30	-1	20,976	0.00%
2022/04/20	3.1	29.15	0	0.00	29.15	3.1	21,222	0.01%
2022/04/19	2	29.40	0	0.00	29.25	2	21,442	0.01%
2022/04/18	1	29.20	0	0.00	29.35	1	21,638	0.00%
2022/04/15	2	29.25	2	29.35	29.40	0	21,712	0.00%
2022/04/13	0.2	29.50	4	29.40	29.40	-3.8	21,823	-0.02%
2022/04/12	5	29.09	10	29.10	29.00	-5	21,825	-0.02%
2022/04/11	1	29.10	0	0.00	29.05	1	21,787	0.00%
2022/04/08	3	29.28	1	29.25	29.15	2	21,735	0.01%
2022/04/07	23	29.48	0	0.00	29.25	23	21,684	0.11%
2022/04/06	0	0.00	3	29.85	29.80	-3	21,532	-0.01%
2022/04/01	0	0.00	1	29.75	29.90	-1	21,560	0.00%
2022/03/31	1	29.80	0	0.00	29.75	1	21,547	0.00%
2022/03/30	2	29.85	0	0.00	29.85	2	21,445	0.01%
2022/03/28	0.1	29.95	0	0.00	29.95	0.1	21,459	0.00%
2022/03/25	1.1	29.91	5	29.93	29.85	-3.9	21,537	-0.02%
2022/03/24	1	29.75	0	0.00	29.70	1	21,579	0.00%
2022/03/23	7	29.94	0	0.00	29.80	7	21,573	0.03%
2022/03/22	3	30.20	0	0.00	30.00	3	21,462	0.01%
2022/03/21	60	29.95	5.1	30.10	30.05	54.9	21,350	0.26%
2022/03/17	5	29.61	0	0.00	29.60	5	21,161	0.02%
2022/03/16	21	29.25	3	29.27	29.50	18	20,999	0.09%
2022/03/15	3	29.40	2	29.43	29.35	1	20,977	0.00%
2022/03/14	0	0.00	2	29.70	29.65	-2	20,942	-0.01%
2022/03/11	1	29.35	0.2	29.50	29.50	0.9	20,957	0.00%
2022/03/10	0.6	29.32	9	29.35	29.45	-8.4	20,969	-0.04%
2022/03/09	20	28.83	0	0.00	28.80	20	20,932	0.10%
2022/03/08	4	28.85	8	28.96	28.95	-4	20,708	-0.02%
2022/03/07	2	28.93	100	29.00	28.90	-98	20,692	-0.47%
2022/03/04	0	0.00	1	29.55	29.50	-1	20,859	0.00%
2022/03/03	20	29.45	0	0.00	29.50	20	20,771	0.10%
2022/03/02	1	29.30	0	0.00	29.35	1	20,565	0.00%
2022/03/01	62	29.45	10	29.00	29.35	52	20,298	0.26%
2022/02/25	6	29.23	5	29.30	29.40	1	19,738	0.01%
2022/02/24	4	29.25	0	0.00	29.25	4	15,179	0.03%
2022/02/23	10	30.03	0	0.00	30.00	10	14,379	0.07%
2022/02/22	120	30.10	1	30.05	30.25	119	14,076	0.85%	大買/鉅額交易
2022/02/21	8	30.15	0	0.00	30.30	8	13,822	0.06%
2022/02/18	14	30.41	0	0.00	30.30	14	13,645	0.10%
2022/02/17	1	30.50	1	30.60	30.60	0	13,443	0.00%
2022/02/16	2	30.65	1	30.40	30.40	1	13,387	0.01%
2022/02/15	1	30.05	5	30.52	30.65	-4	13,191	-0.03%
2022/02/14	101	30.30	1	30.45	30.30	100	12,885	0.78%	大買/
2022/02/11	0	0.00	3	30.78	31.00	-3	12,731	-0.02%
2022/02/10	13	30.64	3	30.75	30.80	10	12,609	0.08%
2022/02/09	7	31.83	1	32.20	32.00	6	12,229	0.05%
2022/02/08	15	31.83	0.1	31.85	32.00	15	12,001	0.12%
2022/02/07	1	31.25	5	31.60	31.60	-4	11,987	-0.03%
2022/01/26	5.1	31.36	21	31.31	31.35	-16	11,803	-0.14%
2022/01/25	6	31.25	33.9	31.42	31.60	-27.9	11,590	-0.24%
2022/01/24	7	31.06	5	31.37	31.45	2	11,204	0.02%
2022/01/21	12	31.05	5	31.11	31.25	7	10,801	0.06%
2022/01/20	8	31.29	8	31.30	31.50	0	10,475	0.00%
2022/01/19	11.1	30.42	19	31.06	30.95	-8	9,896	-0.08%
2022/01/18	3	30.02	2	30.00	30.00	1	8,844	0.01%
2022/01/17	0	0.00	30	30.20	30.15	-30	8,720	-0.34%
2022/01/14	0	0.00	2.1	29.66	29.85	-2.1	8,630	-0.02%
2022/01/13	6	29.62	3	30.02	30.00	3	8,751	0.03%
2022/01/12	6	29.71	7.2	29.65	29.75	-1.2	8,633	-0.01%
2022/01/11	13	29.25	0	0.00	29.35	13	8,401	0.15%
2022/01/10	0	0.00	13	29.13	29.10	-13	8,222	-0.16%
2022/01/07	1	29.00	2	28.95	29.05	-1	8,195	-0.01%
2022/01/06	4	28.95	0.1	29.05	28.95	3.9	8,183	0.05%
2022/01/05	3	29.05	0	0.00	29.05	3	8,214	0.04%
2022/01/04	0.2	29.10	0	0.00	29.10	0.2	8,331	0.00%
2022/01/03	21	29.11	0	0.00	29.00	21	8,450	0.25%
2021/12/30	1	29.20	0	0.00	29.15	1	8,766	0.01%
2021/12/29	0	0.00	4	29.20	29.25	-4	8,830	-0.05%
2021/12/28	0.1	29.15	3	29.15	29.20	-2.9	8,874	-0.03%
2021/12/27	5	29.15	0	0.00	29.20	5	8,883	0.06%
2021/12/24	0	0.00	2	29.10	29.10	-2	8,970	-0.02%
2021/12/22	2	28.98	2	28.95	28.95	0	9,038	0.00%
2021/12/21	0	0.00	1.2	29.05	28.95	-1.2	8,999	-0.01%
2021/12/20	0.2	28.90	0	0.00	28.90	0.2	8,949	0.00%
2021/12/16	5	28.94	0	0.00	29.05	5	8,842	0.06%
2021/12/15	2.1	28.90	0	0.00	29.00	2.1	8,920	0.02%
2021/12/14	1	28.95	3	28.95	29.00	-2	9,055	-0.02%
2021/12/13	1	29.15	1	29.45	29.00	0	9,093	0.00%
2021/12/10	1	29.15	0	0.00	29.25	1	9,183	0.01%
2021/12/08	12	29.20	0	0.00	29.20	12	9,224	0.13%
2021/12/07	2	29.25	1	29.10	29.35	1	9,211	0.01%
2021/12/02	0	0.00	2.3	29.15	29.15	-2.3	9,150	-0.02%
2021/11/30	0.1	29.80	10	29.61	28.60	-10	9,029	-0.11%
2021/11/29	0	0.00	3	29.30	29.30	-3	8,533	-0.04%
2021/11/26	0	0.00	1	29.60	29.15	-1	8,478	-0.01%
2021/11/25	12.2	29.51	5	29.49	29.65	7.2	8,556	0.08%
2021/11/24	0	0.00	2.1	29.18	29.35	-2.1	8,523	-0.02%
2021/11/23	3	29.08	0	0.00	29.10	3	8,519	0.04%
2021/11/22	0.1	29.30	3	29.38	29.40	-2.9	8,569	-0.03%
2021/11/19	0	0.00	4	29.14	29.20	-4	8,606	-0.05%
2021/11/18	3	28.77	0	0.00	28.80	3	8,619	0.03%
2021/11/17	1	28.85	1	28.85	28.80	0	8,680	0.00%
2021/11/16	0	0.00	1	28.85	29.05	-1	8,713	-0.01%
2021/11/15	2	28.73	0	0.00	28.75	2	8,784	0.02%
2021/11/12	5	28.70	0	0.00	28.80	5	8,839	0.06%
2021/11/11	1	28.65	0	0.00	28.65	1	8,921	0.01%
2021/11/10	1	28.70	0	0.00	28.95	1	9,163	0.01%
2021/11/08	8	28.46	3	28.53	28.45	5	9,288	0.05%
2021/11/05	1	29.55	3	29.30	29.55	-2	9,167	-0.02%
2021/11/04	0	0.00	2	29.70	29.80	-2	9,214	-0.02%
2021/10/29	1	29.10	0	0.00	29.20	1	9,619	0.01%
2021/10/28	2	29.25	0	0.00	29.35	2	9,800	0.02%
2021/10/27	0	0.00	0.4	29.25	29.35	-0.4	9,985	0.00%
2021/10/26	0	0.00	0.8	29.23	29.30	-0.8	10,226	-0.01%
2021/10/22	0.1	29.20	0	0.00	29.25	0.1	10,483	0.00%
2021/10/20	1	28.50	9	28.87	28.90	-8	10,426	-0.08%
2021/10/19	0	0.00	6	28.45	28.50	-6	10,454	-0.06%
2021/10/13	0	0.00	6	28.73	28.70	-6	12,980	-0.05%
2021/10/12	0	28.70	3	28.62	28.70	-3	13,135	-0.02%
2021/10/08	4	28.40	12	28.55	28.40	-8	13,243	-0.06%
2021/10/07	2.1	28.07	9	28.33	28.35	-6.9	13,279	-0.05%
2021/10/06	2	27.40	0	0.00	27.55	2	13,170	0.02%
2021/09/30	0	27.50	2	27.50	27.50	-2	13,451	-0.01%
2021/09/29	1	27.15	0	0.00	27.25	1	13,541	0.01%
2021/09/27	0	0.00	6	27.75	27.60	-6	13,995	-0.04%
2021/09/24	1	27.75	0	0.00	27.70	1	14,038	0.01%
2021/09/23	11	27.70	5	27.75	27.75	6	14,059	0.04%
2021/09/22	1	27.20	23	27.39	27.40	-22	14,101	-0.16%
2021/09/17	1	27.65	0	0.00	27.70	1	14,159	0.01%
2021/09/16	40.1	27.73	6	27.71	27.70	34.1	14,152	0.24%
2021/09/15	0	0.00	16	27.85	27.75	-16	14,166	-0.11%
2021/09/13	8.1	27.00	19	27.03	27.05	-10.9	14,016	-0.08%
2021/09/10	6	27.10	10	27.23	27.15	-4	14,056	-0.03%
2021/09/09	8	27.15	4	27.10	27.10	4	14,211	0.03%
2021/09/07	0	0.00	10	27.48	27.45	-10	14,376	-0.07%
2021/09/06	1	27.70	1	27.75	27.55	0	14,502	0.00%
2021/09/03	1	27.55	0	0.00	27.55	1	14,530	0.01%
2021/09/02	10	27.59	3	27.53	27.50	7	14,725	0.05%
2021/09/01	11	27.42	1	27.70	27.55	10	14,856	0.07%
2021/08/31	0	0.00	11	27.46	27.40	-11	14,874	-0.07%
2021/08/30	0	0.00	44	27.50	27.65	-44	14,854	-0.30%
2021/08/26	3	27.38	2	27.30	27.35	1	14,962	0.01%
2021/08/25	3	27.77	0	0.00	27.75	3	15,092	0.02%
2021/08/24	0	0.00	2	27.55	27.60	-2	15,225	-0.01%
2021/08/23	14.6	27.00	1.1	26.96	26.95	13.5	15,310	0.09%
2021/08/20	0.1	26.90	0.1	26.95	26.90	0	15,435	0.00%
2021/08/19	11.4	26.67	1	27.00	26.70	10.4	16,216	0.06%
2021/08/18	7	26.79	2.1	26.89	27.00	4.9	16,212	0.03%
2021/08/17	1	26.80	4	26.80	26.75	-3	16,279	-0.02%
2021/08/16	4.1	26.76	0	0.00	26.70	4.1	16,316	0.02%
2021/08/13	5	27.10	8	27.02	27.15	-3	16,292	-0.02%
2021/08/12	14	27.22	1.1	27.26	27.35	12.9	16,283	0.08%
2021/08/11	4	27.20	1	27.30	27.20	3	16,355	0.02%
2021/08/10	0.1	27.25	0	0.00	27.20	0.1	16,448	0.00%
2021/08/09	8	27.32	12	27.32	27.30	-4	16,610	-0.02%
2021/08/06	7	27.36	1	27.70	27.70	6	16,679	0.04%
2021/08/05	8.1	27.15	0	0.00	27.10	8.1	16,561	0.05%
2021/08/04	17	27.24	0	0.00	27.30	17	16,863	0.10%
2021/08/03	22.3	27.19	0.2	27.45	27.40	22.1	17,018	0.13%
2021/08/02	16	27.53	0	0.00	27.60	16	17,057	0.09%
2021/07/30	26	27.85	2	27.90	27.75	24	16,996	0.14%
2021/07/29	0.1	28.15	1	28.05	28.00	-1	16,936	-0.01%
2021/07/28	7	27.80	17	27.91	28.05	-10	17,088	-0.06%
2021/07/27	5	28.25	0	0.00	28.15	5	17,297	0.03%
2021/07/26	7	28.24	5	28.44	28.10	2	17,603	0.01%
2021/07/23	5	28.16	0	0.00	28.10	5	17,588	0.03%
2021/07/22	8.2	28.20	2	28.33	28.20	6.2	17,556	0.04%
2021/07/21	109.4	28.45	3	28.08	28.05	106.4	17,414	0.61%	大買/鉅額交易
2021/07/20	35	31.28	13	31.28	31.20	22	16,072	0.14%
2021/07/19	10	31.52	0	0.00	31.65	10	15,731	0.06%
2021/07/16	0	0.00	1	31.75	31.75	-1	15,823	-0.01%
2021/07/15	6.1	32.00	6	32.00	31.95	0.1	15,840	0.00%
2021/07/14	11	32.42	2.4	32.32	32.10	8.6	15,771	0.05%
2021/07/13	2	32.48	5	32.55	32.20	-3	15,830	-0.02%
2021/07/12	1	32.65	2	32.73	32.65	-1	15,761	-0.01%
2021/07/09	8	32.65	2	32.70	32.70	6	15,802	0.04%
2021/07/08	2	32.83	10	33.06	32.80	-8	16,007	-0.05%
2021/07/06	12.1	32.69	10	32.69	32.70	2.1	16,221	0.01%
2021/07/05	2.1	32.50	6	32.57	32.55	-3.9	16,263	-0.02%
2021/07/02	5	31.75	8.1	31.97	32.35	-3.1	16,203	-0.02%
2021/07/01	0.1	31.13	3	31.17	31.05	-2.9	16,089	-0.02%
2021/06/30	0	0.00	18	31.06	31.00	-18	16,096	-0.11%
2021/06/29	10	30.80	5	30.75	30.75	5	16,144	0.03%
2021/06/28	1	30.70	1	30.80	30.80	0	16,267	0.00%
2021/06/25	0	0.00	3	30.92	30.80	-3	16,274	-0.02%
2021/06/24	3	30.45	1.5	30.45	30.40	1.5	16,354	0.01%
2021/06/23	0.1	30.40	1	30.40	30.40	-0.9	16,487	-0.01%
2021/06/22	0	0.00	2	30.48	30.40	-2	16,918	-0.01%
2021/06/21	0	0.00	31	30.64	30.30	-31	17,834	-0.17%
2021/06/18	6	30.69	0.1	30.85	30.65	5.9	18,194	0.03%
2021/06/17	4	30.75	3	30.75	30.60	1	18,405	0.01%
2021/06/16	0.1	30.75	9	30.92	30.60	-8.9	19,062	-0.05%
2021/06/15	0.2	30.28	2	30.15	30.15	-1.8	19,614	-0.01%
2021/06/10	4	30.06	5	30.23	30.25	-1	19,681	-0.01%
2021/06/09	4	30.30	6	30.23	30.20	-2	19,730	-0.01%
2021/06/08	0	0.00	3	30.78	30.65	-3	19,762	-0.02%
2021/06/07	4	30.53	8	30.49	30.55	-4	19,818	-0.02%
2021/06/04	25	30.99	0	0.00	30.95	25	19,841	0.13%
2021/06/03	10	31.20	0	0.00	31.25	10	19,870	0.05%
2021/06/02	3	31.30	12	31.37	31.35	-9	19,923	-0.05%
2021/06/01	4	31.28	10.2	31.28	31.40	-6.2	19,887	-0.03%
2021/05/31	13	30.50	0	0.00	30.75	13	19,846	0.07%
2021/05/28	1.1	30.46	27	30.40	30.55	-25.9	19,835	-0.13%
2021/05/27	3	29.58	1	29.75	29.55	2	19,905	0.01%
2021/05/26	3	29.73	1	29.70	29.70	2	19,518	0.01%
2021/05/24	6	28.91	2	29.35	29.30	4	19,634	0.02%
2021/05/21	11	29.16	0	0.00	29.10	11	19,682	0.06%
2021/05/20	3	29.25	5.1	29.50	29.20	-2.1	19,584	-0.01%
2021/05/19	12	29.15	2	29.08	29.15	10	19,594	0.05%
2021/05/18	7.4	28.36	0	0.00	28.70	7.4	19,648	0.04%
2021/05/17	22.1	28.25	5	28.35	27.90	17.1	19,605	0.09%
2021/05/14	4	29.65	0	0.00	29.55	4	19,375	0.02%
2021/05/13	22	29.94	31	29.61	29.70	-9	19,318	-0.05%
2021/05/12	12.1	29.87	10	29.83	30.00	2.1	19,135	0.01%
2021/05/11	15	30.83	8.4	30.59	30.50	6.6	18,813	0.04%
2021/05/10	1.1	30.73	22	30.75	31.20	-20.9	18,683	-0.11%
2021/05/07	2	30.90	3	31.15	31.15	-1	19,015	-0.01%
2021/05/06	4	30.71	0	0.00	30.75	4	19,568	0.02%
2021/05/05	10	30.85	2	31.05	30.80	8	20,029	0.04%
2021/05/04	39	31.19	50	31.03	31.15	-11	19,961	-0.06%
2021/05/03	12	31.93	20.7	31.60	31.65	-8.7	19,780	-0.04%
2021/04/29	3	32.57	0	0.00	32.70	3	19,586	0.02%
2021/04/28	1	32.60	2	32.65	32.70	-1	19,594	-0.01%
2021/04/27	4	32.69	0	0.00	32.60	4	19,730	0.02%
2021/04/26	8	32.74	15	32.85	32.80	-7	19,659	-0.04%
2021/04/23	10.1	32.27	0	0.00	32.45	10.1	19,574	0.05%
2021/04/22	38.1	32.69	2	32.55	32.55	36.1	19,688	0.18%
2021/04/21	16	33.02	3	33.02	33.00	13	19,681	0.07%
2021/04/20	17	33.11	0.1	33.20	33.10	16.9	19,604	0.09%
2021/04/19	5	33.10	0.1	33.05	33.05	4.9	19,556	0.02%
2021/04/16	11	32.89	1	32.90	32.95	10	19,469	0.05%
2021/04/15	12	32.79	0	0.00	32.85	12	19,541	0.06%
2021/04/14	37	32.79	0	0.00	33.00	37	19,450	0.19%
2021/04/13	10	33.37	0	0.00	33.15	10	19,250	0.05%
2021/04/12	12	33.46	4	33.43	33.40	8	19,191	0.04%
2021/04/09	3	33.68	2	33.68	33.70	1	19,040	0.01%
2021/04/08	14	33.53	1	33.50	33.55	13	18,929	0.07%
2021/04/07	19	33.69	27.1	33.65	33.45	-8.1	18,819	-0.04%
2021/04/06	17.3	33.46	8	33.45	33.40	9.3	18,656	0.05%
2021/04/01	6	33.43	0	0.00	33.40	6	18,698	0.03%
2021/03/31	4	33.78	0	0.00	33.50	4	18,637	0.02%
2021/03/30	10	33.78	11	33.60	33.85	-1	18,519	-0.01%
2021/03/29	8	33.45	27	33.54	33.55	-19	18,451	-0.10%
2021/03/26	7	33.30	2	33.35	33.45	5	18,397	0.03%
2021/03/25	44.5	33.12	25.6	33.36	33.20	18.9	18,661	0.10%
2021/03/24	31.7	33.92	3	33.98	33.75	28.7	18,375	0.16%
2021/03/23	7	34.03	35.1	34.29	34.75	-28.1	17,678	-0.16%
2021/03/22	28.1	34.22	30	34.35	34.35	-1.9	17,445	-0.01%
2021/03/19	14	34.04	10.3	33.85	33.85	3.7	17,615	0.02%
2021/03/18	2	33.80	5	33.97	33.85	-3	17,268	-0.02%
2021/03/17	13	32.60	2	32.65	32.65	11	16,685	0.07%
2021/03/16	0.6	32.60	1	32.55	32.60	-0.4	16,767	0.00%
2021/03/15	8	32.58	11.5	32.67	32.60	-3.5	16,836	-0.02%
2021/03/12	0.1	32.25	4	32.55	32.40	-3.9	16,874	-0.02%
2021/03/11	6.1	32.17	0	0.00	32.25	6.1	16,894	0.04%
2021/03/10	16.2	32.26	16	32.19	32.10	0.2	16,992	0.00%
2021/03/09	0	0.00	25.4	31.82	32.00	-25.4	17,174	-0.15%
2021/03/08	12	31.70	5	31.80	31.80	7	17,336	0.04%
2021/03/05	0	31.60	1.2	31.38	31.65	-1.1	17,400	-0.01%
2021/03/04	8.3	31.16	1	31.05	31.35	7.3	17,900	0.04%
2021/03/03	1	31.25	2	31.40	31.40	-1	17,975	-0.01%
2021/03/02	6	31.77	3	31.35	31.35	3	17,826	0.02%
2021/02/26	12.1	31.47	3.4	31.51	32.00	8.7	17,634	0.05%
2021/02/25	10	31.91	4	31.88	31.70	6	17,263	0.03%
2021/02/24	1	31.95	42	31.91	31.90	-41	17,199	-0.24%
2021/02/23	6	31.67	2	31.65	31.80	4	17,047	0.02%
2021/02/22	21.1	31.26	6.1	31.29	31.30	15	16,982	0.09%
2021/02/19	2	30.76	0	0.00	31.15	2	17,001	0.01%
2021/02/18	8	30.86	0	0.00	30.80	8	17,007	0.05%
2021/02/17	2	30.95	5	30.98	31.00	-3	17,080	-0.02%
2021/02/05	8.5	30.83	0	0.00	30.80	8.5	17,294	0.05%
2021/02/04	6	30.76	0	0.00	30.75	6	17,281	0.03%
2021/02/02	0.4	31.33	1	31.40	31.15	-0.6	17,264	0.00%
2021/02/01	0	31.10	0	0.00	31.10	0	17,212	0.00%
2021/01/29	33	31.50	5.4	31.53	31.25	27.6	17,075	0.16%
2021/01/28	9	32.46	30.1	32.75	32.70	-21.1	16,547	-0.13%
2021/01/27	0	0.00	35.6	32.15	32.35	-35.6	15,969	-0.22%
2021/01/26	1	31.35	0	0.00	30.85	1	15,400	0.01%
2021/01/25	10	31.13	4	31.19	31.20	6	15,324	0.04%
2021/01/22	0.1	30.50	8	30.58	30.70	-7.9	15,169	-0.05%
2021/01/21	9	30.10	0	0.00	29.90	9	15,053	0.06%
2021/01/20	19	30.22	1	30.40	30.00	18	15,065	0.12%
2021/01/19	5.1	30.89	2	30.93	30.75	3.1	14,868	0.02%
2021/01/18	1	30.60	4.4	30.90	30.65	-3.4	14,940	-0.02%
2021/01/15	15	31.47	11	31.71	31.00	4	14,884	0.03%
2021/01/14	41	31.48	32	31.54	31.65	9	14,880	0.06%
2021/01/13	20	30.98	6	31.06	30.90	14	14,588	0.10%
2021/01/12	0	0.00	35	30.60	30.85	-35	14,473	-0.24%
2021/01/11	2	30.80	0	0.00	31.00	2	14,358	0.01%
2021/01/08	21	30.80	6.1	30.89	31.00	14.9	14,310	0.10%
2021/01/07	1	30.50	2	30.50	30.50	-1	14,310	-0.01%
2021/01/06	24.3	30.34	12	30.48	30.35	12.3	14,332	0.09%
2021/01/05	1.1	30.45	8	30.48	30.50	-6.9	14,261	-0.05%
2021/01/04	7.2	30.86	1	30.80	30.80	6.2	14,338	0.04%
2020/12/31	1	30.90	0	0.00	31.00	1	14,232	0.01%
2020/12/30	26	30.78	12	31.00	31.15	14	14,284	0.10%
2020/12/29	8.1	31.06	3	31.10	30.95	5.1	14,241	0.04%
2020/12/28	5	31.02	25	31.06	31.05	-20	14,242	-0.14%
2020/12/25	7.1	30.75	10	30.65	30.55	-2.9	14,281	-0.02%
2020/12/24	1	30.30	7	30.51	30.65	-6	14,304	-0.04%
2020/12/23	2	29.93	0	30.00	30.00	2	14,316	0.01%
2020/12/22	11	30.27	7	30.27	30.05	4	14,312	0.03%
2020/12/21	10	29.59	22	29.39	30.05	-12	14,500	-0.08%
2020/12/18	12.1	30.47	2	30.45	30.20	10.1	14,448	0.07%
2020/12/17	5	30.38	3	30.43	30.40	2	14,367	0.01%
2020/12/16	5	30.57	3.9	30.74	31.05	1.1	14,155	0.01%
2020/12/15	27	30.25	15	30.07	30.05	12	14,004	0.09%
2020/12/14	6	30.85	23	30.96	31.05	-17	13,637	-0.12%
2020/12/11	2	31.50	18.8	31.57	31.60	-16.8	13,407	-0.13%
2020/12/10	8	31.67	9	31.59	31.65	-1	13,431	-0.01%
2020/12/09	38	32.10	3	32.15	32.15	35	13,358	0.26%
2020/12/08	2	31.90	17.2	31.91	31.80	-15.2	13,298	-0.11%
2020/12/07	1.2	31.45	8	31.56	31.55	-6.9	13,328	-0.05%
2020/12/04	2.3	31.11	4.5	31.08	31.30	-2.2	13,346	-0.02%
2020/12/03	4	31.15	1	31.30	31.30	3	13,311	0.02%
2020/12/02	12	31.29	1.1	31.12	31.45	10.9	13,065	0.08%
2020/12/01	0	30.65	9	30.52	30.65	-9	12,992	-0.07%
2020/11/30	18	30.74	3	30.90	29.85	15	12,941	0.12%
2020/11/27	15	30.75	12	30.73	30.95	3	12,362	0.02%
2020/11/26	4	30.21	8	30.29	30.30	-4	12,214	-0.03%
2020/11/25	12	30.23	0	0.00	30.05	12	12,470	0.10%
2020/11/24	2	30.23	1	30.35	30.25	1	12,502	0.01%
2020/11/23	5	30.07	5	30.22	30.10	0	12,574	0.00%
2020/11/19	7	29.91	2	29.95	29.95	5	13,095	0.04%
2020/11/18	3	30.15	0	0.00	30.15	3	13,270	0.02%
2020/11/17	3	30.12	5	30.17	30.30	-2	13,303	-0.02%
2020/11/16	10.1	30.19	6	30.28	30.40	4.1	13,666	0.03%
2020/11/13	10	30.32	18	29.74	30.30	-8	13,937	-0.06%
2020/11/12	3	29.15	0	0.00	29.20	3	13,711	0.02%
2020/11/09	0	0.00	1	29.40	29.50	-1	14,204	-0.01%
2020/11/06	1	29.20	0	0.00	29.15	1	14,334	0.01%
2020/11/05	0	0.00	8	29.23	29.10	-8	14,507	-0.06%
2020/11/04	0	29.00	13.3	29.04	29.00	-13.3	14,677	-0.09%
2020/11/03	1	28.75	2	28.80	28.75	-1	14,804	-0.01%
2020/11/02	6.6	28.26	0	0.00	28.35	6.6	14,923	0.04%
2020/10/30	2	28.60	2	28.55	28.50	0	15,195	0.00%
2020/10/29	6	28.80	6	28.76	28.70	0	15,516	0.00%
2020/10/28	6	29.38	5	29.18	29.15	1	15,648	0.01%
2020/10/27	0.2	29.05	0	0.00	29.00	0.2	15,788	0.00%
2020/10/26	6	29.23	13	29.42	29.30	-7	15,965	-0.04%
2020/10/23	2	28.88	1	29.00	28.85	1	15,965	0.01%
2020/10/22	0	0.00	2	28.68	28.75	-2	16,121	-0.01%
2020/10/21	6	28.78	0	0.00	28.55	6	16,129	0.04%
2020/10/20	5	28.76	1	29.10	28.95	4	16,591	0.02%
2020/10/19	0	0.00	1	28.90	28.80	-1	17,134	-0.01%
2020/10/16	1	29.00	1	29.20	28.80	0	17,377	0.00%
2020/10/15	8	29.25	13	29.37	29.10	-5	17,940	-0.03%
2020/10/14	1	29.20	1	28.85	29.05	0	18,796	0.00%
2020/10/13	3	28.55	11	28.53	28.70	-8	19,194	-0.04%
2020/10/12	10.2	28.95	62	28.85	28.85	-51.8	19,999	-0.26%
2020/10/08	45	29.61	43	29.65	29.70	2	20,058	0.01%
2020/10/07	5	29.34	0	0.00	29.35	5	20,337	0.02%
2020/10/06	0	0.00	52	29.75	29.75	-52	20,617	-0.25%
2020/10/05	13	29.62	10	30.00	29.55	3	20,907	0.01%
2020/09/30	20	29.85	7	29.99	29.80	13	21,182	0.06%
2020/09/29	45	29.52	0	0.00	29.40	45	21,694	0.21%
2020/09/28	11	29.62	16	29.60	29.70	-5	22,677	-0.02%
2020/09/25	9	29.11	3	29.27	29.15	6	23,163	0.03%
2020/09/24	51	29.03	1	29.20	28.85	50	23,278	0.21%
2020/09/23	7	29.82	8	30.21	29.95	-1	23,293	0.00%
2020/09/21	4	29.60	0	0.00	29.50	4	23,384	0.02%
2020/09/18	2	29.85	3	29.80	29.85	-1	23,772	0.00%
2020/09/17	0	0.00	1	30.05	29.65	-1	24,067	0.00%
2020/09/16	7	30.10	6.3	30.54	30.10	0.7	24,572	0.00%
2020/09/15	1	29.80	2	29.83	29.75	-1	24,802	0.00%
2020/09/14	5	29.99	4	30.00	30.10	1	25,480	0.00%
2020/09/11	5.2	29.80	2	29.83	29.90	3.2	26,124	0.01%
2020/09/10	12	30.08	4	30.13	29.80	8	26,381	0.03%
2020/09/09	8	30.22	2	30.10	30.45	6	26,211	0.02%
2020/09/08	3	30.80	5	30.81	30.70	-2	26,220	-0.01%
2020/09/07	7	31.34	7	31.45	31.30	0	26,257	0.00%
2020/09/04	6.1	31.27	8.3	31.67	31.75	-2.2	26,490	-0.01%
2020/09/03	1	31.95	3	32.02	31.70	-2	26,531	-0.01%
2020/09/02	0	0.00	2	32.00	32.25	-2	26,768	-0.01%
2020/09/01	1.1	31.99	2	32.33	32.35	-0.9	26,957	0.00%
2020/08/31	4	32.20	13	33.06	31.90	-9	26,976	-0.03%
2020/08/28	3	32.67	1.1	32.55	32.60	1.9	26,817	0.01%
2020/08/27	7	33.14	2	33.10	33.15	5	26,914	0.02%
2020/08/26	4	33.64	6	33.62	33.60	-2	26,905	-0.01%
2020/08/25	8.2	33.58	9	33.71	34.00	-0.8	26,848	0.00%
2020/08/24	5	32.33	16	32.14	32.60	-11	26,739	-0.04%
2020/08/21	5	31.00	15	31.57	31.30	-10	26,576	-0.04%
2020/08/20	15	31.00	15	31.38	30.90	0	26,599	0.00%
2020/08/19	17	32.93	9	32.94	32.40	8	26,146	0.03%
2020/08/18	21.2	34.11	1	34.60	33.90	20.2	25,677	0.08%
2020/08/17	6	34.48	7	34.59	34.50	-1	25,642	0.00%
2020/08/14	39	34.98	11	35.01	34.75	28	25,563	0.11%
2020/08/13	2	34.88	20	35.14	34.85	-18	25,531	-0.07%
2020/08/12	7	34.19	7	34.41	34.70	0	25,390	0.00%
2020/08/11	12	34.13	8	34.19	34.00	4	25,355	0.02%
2020/08/10	4.2	34.55	0	0.00	34.50	4.2	25,399	0.02%
2020/08/07	4.2	34.96	7	35.10	34.90	-2.8	25,411	-0.01%
2020/08/06	8	34.68	7	34.93	34.95	1	25,295	0.00%
2020/08/05	18.2	34.99	6	35.12	34.90	12.2	25,235	0.05%
2020/08/04	0	0.00	13	34.78	35.00	-13	24,978	-0.05%
2020/08/03	5	33.97	6	33.83	33.85	-1	24,798	0.00%
2020/07/31	1.2	34.63	8.3	34.83	34.50	-7.1	24,671	-0.03%
2020/07/30	1.2	34.09	56.2	34.28	34.60	-55	24,446	-0.22%
2020/07/29	1	33.85	8	33.80	33.80	-7	24,306	-0.03%
2020/07/28	4	33.53	1	33.90	33.25	3	24,304	0.01%
2020/07/27	9	33.77	35	33.50	33.25	-26	24,479	-0.11%
2020/07/24	12.4	34.83	2	34.18	34.10	10.4	24,440	0.04%
2020/07/23	9	35.53	11	35.54	35.60	-2	23,976	-0.01%
2020/07/22	1.4	34.14	7	34.15	34.25	-5.6	23,476	-0.02%
2020/07/21	29.3	33.98	9	34.50	33.90	20.3	23,295	0.09%
2020/07/20	24	33.15	22	32.89	32.95	2	22,719	0.01%
2020/07/17	41	35.84	42	35.96	35.80	-1	21,717	0.00%
2020/07/16	22	35.94	21.2	35.70	36.00	0.8	21,458	0.00%
2020/07/15	0	0.00	24	33.94	34.05	-24	20,700	-0.12%
2020/07/14	5	33.89	1	34.24	34.10	4	20,543	0.02%
2020/07/13	2.9	34.05	7	33.83	34.20	-4.1	20,361	-0.02%
2020/07/10	16	33.00	41	32.72	32.55	-25	20,175	-0.12%
2020/07/09	10	33.95	14.3	33.76	33.40	-4.3	20,251	-0.02%
2020/07/08	64	33.40	21.1	33.41	33.45	42.9	19,957	0.22%
2020/07/07	63.3	35.51	24	34.80	34.50	39.3	19,252	0.20%
2020/07/06	23.2	38.03	4	38.11	38.65	19.2	18,297	0.10%
2020/07/03	5	37.13	7.7	37.27	37.20	-2.7	17,841	-0.02%
2020/07/02	8	36.99	21	37.15	37.15	-13	17,796	-0.07%
2020/07/01	8	37.19	13	36.98	36.80	-5	17,701	-0.03%
2020/06/30	16	35.80	55	35.92	35.80	-39	17,522	-0.22%
2020/06/29	3	35.52	5	35.20	35.65	-2	17,474	-0.01%
2020/06/24	19	35.70	22	36.00	35.65	-3	17,243	-0.02%
2020/06/23	36	36.03	34	35.59	36.00	2	17,191	0.01%
2020/06/22	41	34.81	7	34.92	34.80	34	17,223	0.20%
2020/06/19	10	34.62	19	34.50	34.65	-9	16,876	-0.05%
2020/06/18	30	33.80	58.4	33.79	34.00	-28.4	16,268	-0.17%
2020/06/17	8	32.01	29.2	31.95	32.25	-21.2	15,614	-0.14%
2020/06/16	0	0.00	1.4	31.36	31.45	-1.4	15,581	-0.01%
2020/06/15	7	31.14	8	31.24	31.10	-1	15,850	-0.01%
2020/06/12	5	30.46	2.4	30.31	30.70	2.6	15,963	0.02%
2020/06/11	24	31.28	18	31.03	30.65	6	16,131	0.04%
2020/06/10	7	31.44	25.5	31.34	31.45	-18.5	16,046	-0.12%
2020/06/09	8	31.17	11	31.08	31.15	-3	16,115	-0.02%
2020/06/08	0.1	30.25	21	30.16	30.45	-20.9	16,095	-0.13%
2020/06/04	0	0.00	3	29.80	29.85	-3	15,885	-0.02%
2020/06/03	10.2	29.60	3	29.55	29.55	7.2	15,994	0.05%
2020/06/02	1	29.00	7	29.19	29.15	-6	15,975	-0.04%
2020/06/01	0	28.85	5	28.94	29.00	-5	15,911	-0.03%
2020/05/29	8	28.24	1	28.45	28.60	7	15,862	0.04%
2020/05/28	1	28.74	5	28.59	28.50	-4	15,593	-0.03%
2020/05/27	0.1	28.45	9	28.43	28.60	-8.9	15,671	-0.06%
2020/05/26	0	0.00	5	28.40	28.20	-5	15,660	-0.03%
2020/05/25	1.5	28.03	0	0.00	28.20	1.5	15,661	0.01%
2020/05/22	3	28.20	5	28.40	28.40	-2	15,642	-0.01%
2020/05/21	5	28.25	3	28.40	28.35	2	15,516	0.01%
2020/05/20	7	28.32	12	28.22	28.15	-5	15,471	-0.03%
2020/05/19	8	28.03	23	28.17	28.30	-15	15,304	-0.10%
2020/05/18	9.2	27.76	0	0.00	27.55	9.2	15,109	0.06%
2020/05/15	3	28.18	3.1	28.11	28.10	-0.1	14,963	0.00%
2020/05/14	3	27.95	11	27.93	27.95	-8	14,826	-0.05%
2020/05/13	5	27.45	3	27.57	27.55	2	14,627	0.01%
2020/05/12	2.2	27.59	10	27.45	27.50	-7.8	14,527	-0.05%
2020/05/11	10	27.85	11	27.95	27.80	-1	14,438	-0.01%
2020/05/08	15.2	27.46	1	27.80	27.45	14.2	14,348	0.10%
2020/05/07	14	27.73	2	27.78	27.70	12	14,148	0.08%
2020/05/06	3	27.85	8	27.83	27.80	-5	14,116	-0.04%
2020/05/05	12	27.89	2	28.05	27.75	10	14,084	0.07%
2020/05/04	8.2	27.65	3	27.82	27.85	5.2	14,076	0.04%
2020/04/30	4	28.11	16	28.17	28.25	-12	14,023	-0.09%
2020/04/29	0	0.00	7	27.44	27.70	-7	13,812	-0.05%
2020/04/28	0	26.75	15.2	26.70	26.90	-15.2	13,693	-0.11%
2020/04/27	0.1	26.50	13.1	26.52	26.50	-13	14,075	-0.09%
2020/04/24	0	0.00	0	26.00	26.00	0	14,009	0.00%
2020/04/23	0	0.00	3	25.93	26.00	-3	14,093	-0.02%
2020/04/22	1	25.35	0	0.00	25.55	1	14,082	0.01%
2020/04/21	24	25.49	2	25.63	25.30	22	14,140	0.16%
2020/04/17	6	26.19	0	0.00	26.05	6	13,943	0.04%
2020/04/16	6	26.05	1	26.20	26.20	5	13,857	0.04%
2020/04/15	9	26.47	0	0.00	26.50	9	13,799	0.07%
2020/04/14	2	26.75	16	26.83	26.70	-14	13,667	-0.10%
2020/04/13	2.5	25.41	6	25.43	25.65	-3.5	13,389	-0.03%
2020/04/10	5	25.25	0	0.00	25.25	5	13,364	0.04%
2020/04/09	4.1	25.21	0	0.00	25.05	4.1	13,461	0.03%
2020/04/08	1.7	25.14	2	25.15	25.10	-0.3	13,400	0.00%
2020/04/07	3	25.33	0	0.00	25.20	3	13,319	0.02%
2020/04/06	2	25.00	16	25.03	25.15	-14	13,189	-0.11%
2020/04/01	1	24.50	3	24.42	24.40	-2	12,942	-0.02%
2020/03/31	2	24.25	10	24.21	24.50	-8	12,762	-0.06%
2020/03/30	2.7	23.36	8	23.73	23.85	-5.3	12,531	-0.04%
2020/03/27	9.1	23.92	5	24.29	23.75	4.1	12,401	0.03%
2020/03/26	8.3	24.02	13.5	24.03	24.00	-5.2	12,097	-0.04%
2020/03/25	1	23.20	7	23.20	23.20	-6	11,530	-0.05%
2020/03/24	5	21.10	25	21.06	21.10	-20	11,524	-0.17%
2020/03/23	3	19.27	0	0.00	19.20	3	11,424	0.03%
2020/03/20	3	20.08	1.3	20.36	20.40	1.7	11,436	0.01%
2020/03/19	10	18.88	14	19.29	18.65	-4	11,212	-0.04%
2020/03/18	11	20.43	5	20.50	20.10	6	10,953	0.05%
2020/03/17	8	21.06	1.2	21.09	20.80	6.8	10,800	0.06%
2020/03/16	4	22.35	1	23.00	22.15	3	10,897	0.03%
2020/03/13	1	21.85	68.4	22.85	23.00	-67.4	10,808	-0.62%
2020/03/12	10	23.54	0	0.00	23.65	10	10,546	0.09%
2020/03/11	6	25.04	1	25.20	24.70	5	10,399	0.05%
2020/03/10	6	24.95	2	25.13	25.05	4	10,345	0.04%
2020/03/09	6	25.63	0	0.00	25.30	6	10,423	0.06%
2020/03/06	5	26.31	0	0.00	26.25	5	10,701	0.05%
2020/03/04	1	27.20	30	27.02	27.20	-29	10,769	-0.27%
2020/03/03	4	27.03	1	27.05	26.90	3	10,713	0.03%
2020/03/02	0	0.00	6.1	26.63	26.55	-6.1	10,732	-0.06%
2020/02/27	2	27.30	2.1	27.15	27.05	-0.1	10,841	0.00%
2020/02/26	7	27.03	1	26.85	27.10	6	10,759	0.06%
2020/02/25	1	27.30	0	0.00	27.25	1	10,791	0.01%
2020/02/24	1	27.40	4	27.44	27.45	-3	10,898	-0.03%
2020/02/21	2	27.80	0	0.00	27.90	2	10,999	0.02%
2020/02/19	0	0.00	3	27.85	28.10	-3	11,376	-0.03%
2020/02/18	3	27.75	0	0.00	27.85	3	11,906	0.03%
2020/02/17	18	27.76	1	27.95	27.60	17	12,063	0.14%
2020/02/14	17	28.37	4	28.45	28.30	13	12,350	0.11%
2020/02/13	0	0.00	5	28.35	28.30	-5	12,462	-0.04%
2020/02/12	1	28.20	0	0.00	28.25	1	12,603	0.01%
2020/02/11	10	28.00	0.1	27.90	28.00	9.9	12,951	0.08%
2020/02/10	0	0.00	1	27.85	27.95	-1	13,055	-0.01%
2020/02/07	1	28.20	21	28.15	28.25	-20	13,396	-0.15%
2020/02/06	0	0.00	0.5	28.10	28.25	-0.5	13,598	0.00%
2020/02/05	0	0.00	1	27.85	27.80	-1	13,831	-0.01%
2020/02/03	1	26.85	2	27.10	27.00	-1	14,180	-0.01%
2020/01/30	0	27.20	3	27.07	27.20	-3	14,227	-0.02%
2020/01/20	0	0.00	4	29.43	29.40	-4	13,968	-0.03%
2020/01/17	2	29.13	5.2	29.33	29.30	-3.2	14,035	-0.02%
2020/01/16	0	0.00	2	28.83	28.90	-2	14,048	-0.01%
2020/01/15	1	29.14	3	29.10	28.90	-2	14,243	-0.01%
2020/01/14	2	28.50	1	28.65	28.85	1	14,230	0.01%
2020/01/13	1	28.65	0	0.00	28.75	1	14,328	0.01%
2020/01/10	1	28.80	10.6	28.79	28.75	-9.6	14,387	-0.07%
2020/01/09	0	0.00	1	28.70	28.70	-1	14,426	-0.01%
2020/01/08	1	28.00	2	28.35	28.10	-1	14,552	-0.01%
2020/01/07	2	28.25	1	28.25	28.50	1	14,568	0.01%
2020/01/06	4	28.09	1	28.10	28.00	3	14,593	0.02%
2020/01/03	3	28.60	0	0.00	28.30	3	14,687	0.02%
2020/01/02	5	28.36	2	28.30	28.40	3	14,707	0.02%
2019/12/31	2	28.45	1	28.35	28.35	1	14,712	0.01%
2019/12/30	2	28.55	0	0.00	28.60	2	14,838	0.01%
2019/12/27	1.9	28.85	1.4	28.84	28.90	0.5	14,891	0.00%
2019/12/25	1	28.90	0	0.00	29.10	1	15,064	0.01%
2019/12/24	3	28.90	0	0.00	28.70	3	15,224	0.02%
2019/12/23	1	29.55	7	29.45	29.15	-6	15,260	-0.04%
2019/12/20	0	0.00	6.1	29.80	29.50	-6.1	15,401	-0.04%
2019/12/19	4	29.65	4	29.78	29.75	0	15,800	0.00%
2019/12/18	0	0.00	1	29.85	29.85	-1	16,361	-0.01%
2019/12/17	1	29.55	13	29.65	29.80	-12	16,488	-0.07%
2019/12/16	6	29.52	3.1	29.54	29.30	2.9	16,446	0.02%
2019/12/13	5	29.65	10	29.80	29.85	-5	16,464	-0.03%
2019/12/12	0	0.00	45	29.80	29.60	-45	16,528	-0.27%
2019/12/11	39	29.44	10	29.68	29.50	29	16,473	0.18%
2019/12/10	1	29.10	2	29.33	29.45	-1	16,087	-0.01%
2019/12/09	3	29.13	3	29.18	29.20	0	16,067	0.00%
2019/12/06	3	29.28	3	29.23	29.20	0	16,193	0.00%
2019/12/05	8	28.96	14.3	28.98	29.00	-6.3	16,010	-0.04%
2019/12/04	6	28.83	1	28.90	29.00	5	16,134	0.03%
2019/12/03	0	0.00	13.3	28.71	28.90	-13.3	16,043	-0.08%
2019/12/02	1	27.85	16	27.41	27.80	-15	15,582	-0.10%
2019/11/29	16	27.80	13	27.90	27.70	3	15,501	0.02%
2019/11/28	8	28.69	8	28.55	28.55	0	15,398	0.00%
2019/11/27	18	28.71	19	28.90	29.00	-1	15,720	-0.01%
2019/11/26	11	28.77	12	28.89	28.90	-1	15,593	-0.01%
2019/11/25	0	0.00	52	28.96	28.95	-52	15,329	-0.34%
2019/11/22	2.1	29.17	3.2	29.21	29.20	-1.1	15,395	-0.01%
2019/11/21	14	28.82	20	28.93	29.10	-6	15,428	-0.04%
2019/11/20	14.1	29.25	21	29.39	29.40	-6.9	15,357	-0.04%
2019/11/19	9	29.13	12.6	29.14	29.25	-3.6	15,375	-0.02%
2019/11/18	6	28.93	26	28.97	29.00	-20	15,283	-0.13%
2019/11/15	4	28.88	19	28.94	28.65	-15	15,348	-0.10%
2019/11/14	63	28.42	9	28.35	28.45	54	14,816	0.36%
2019/11/13	19	27.97	12.7	28.13	28.15	6.3	14,716	0.04%
2019/11/12	9	27.82	14	27.84	27.80	-5	14,432	-0.03%
2019/11/11	10	27.91	8	28.03	27.90	2	14,370	0.01%
2019/11/08	8	27.99	27.1	28.31	28.35	-19.1	14,454	-0.13%
2019/11/07	1	27.60	0	27.30	27.40	1	14,066	0.01%
2019/11/06	60	27.13	54	27.09	27.25	6	13,955	0.04%
2019/11/05	20	28.07	36	28.09	27.85	-16	13,638	-0.12%
2019/11/04	8	28.03	14	28.29	28.40	-6	13,530	-0.04%
2019/11/01	1	27.70	50	27.95	28.00	-49	13,342	-0.37%
2019/10/31	8	27.69	18	27.96	27.95	-10	13,405	-0.07%
2019/10/30	58	27.18	5	27.41	27.45	53	13,076	0.41%
2019/10/29	2	27.50	2	27.65	27.40	0	13,054	0.00%
2019/10/28	9	27.59	15	27.87	27.80	-6	12,961	-0.05%
2019/10/25	5	27.25	14	27.39	27.50	-9	12,842	-0.07%
2019/10/24	11	27.19	5	27.33	27.35	6	12,854	0.05%
2019/10/23	8	27.05	20	27.11	27.20	-12	12,839	-0.09%
2019/10/22	2	26.90	8	26.92	26.85	-6	12,684	-0.05%
2019/10/21	14.1	26.56	4	26.79	26.70	10.1	12,887	0.08%
2019/10/18	2	26.40	9	26.45	26.35	-7	13,179	-0.05%
2019/10/17	13	26.42	15	26.45	26.50	-2	13,667	-0.01%
2019/10/16	5	26.15	21.4	26.30	26.50	-16.4	13,844	-0.12%
2019/10/15	0	0.00	35.8	26.23	26.20	-35.8	13,844	-0.26%
2019/10/14	14	26.25	7	26.28	26.30	7	13,859	0.05%
2019/10/09	51	26.30	11	26.27	26.10	40	13,797	0.29%
2019/10/08	1	26.20	6.1	26.20	26.25	-5.1	13,737	-0.04%
2019/10/07	14	26.22	30	26.31	26.20	-16	13,745	-0.12%
2019/10/04	21	26.08	26	26.18	26.15	-5	13,782	-0.04%
2019/10/03	1	25.15	11.3	25.63	25.90	-10.3	13,608	-0.08%
2019/10/02	5	25.35	6	25.56	25.50	-1	13,621	-0.01%
2019/10/01	1	25.50	2	25.68	25.70	-1	13,533	-0.01%
2019/09/27	28	25.48	38	25.15	25.05	-10	13,417	-0.07%
2019/09/26	6	26.13	7	25.92	26.00	-1	13,272	-0.01%
2019/09/25	1	26.15	6	26.06	26.20	-5	13,181	-0.04%
2019/09/24	18	26.05	21	26.56	26.10	-3	13,081	-0.02%
2019/09/23	12	25.97	43	26.00	26.00	-31	12,571	-0.25%
2019/09/20	0.1	25.05	0	0.00	25.20	0.1	12,048	0.00%
2019/09/19	10	25.15	14	25.29	25.15	-4	11,799	-0.03%
2019/09/18	5	25.10	13	25.10	25.15	-8	11,715	-0.07%
2019/09/17	2	24.50	2	24.85	24.90	0	11,552	0.00%
2019/09/16	13	24.34	12	24.45	24.50	1	11,464	0.01%
2019/09/12	9	24.81	1	24.80	24.60	8	11,424	0.07%
2019/09/11	5	25.10	4	24.95	24.95	1	11,491	0.01%
2019/09/10	0	0.00	10	25.02	25.10	-10	11,467	-0.09%
2019/09/06	16.9	25.00	5	24.95	25.00	11.9	11,269	0.11%
2019/09/04	5	24.80	0	0.00	24.85	5	11,087	0.05%
2019/09/02	7	24.91	15	24.95	24.80	-8	11,532	-0.07%
2019/08/30	11	24.81	18	24.76	24.90	-7	11,450	-0.06%
2019/08/29	3	24.30	1	24.30	24.30	2	11,176	0.02%
2019/08/28	1	24.20	0	0.00	24.35	1	11,218	0.01%
2019/08/27	0	0.00	10	24.50	24.40	-10	11,426	-0.09%
2019/08/26	7.3	24.09	1	24.20	24.30	6.3	12,069	0.05%
2019/08/23	0	0.00	11	24.58	24.50	-11	11,948	-0.09%
2019/08/22	1	24.55	37	24.42	24.55	-36	11,966	-0.30%
2019/08/21	10	24.25	27.1	24.31	24.35	-17.1	12,028	-0.14%
2019/08/20	1	24.15	2	24.20	24.25	-1	11,908	-0.01%
2019/08/19	0	0.00	3	23.75	23.70	-3	11,779	-0.03%
2019/08/16	2	23.75	7	23.46	23.60	-5	11,818	-0.04%
2019/08/15	0	0.00	1	23.15	23.50	-1	11,715	-0.01%
2019/08/14	2	23.65	8	23.54	23.55	-6	11,736	-0.05%
2019/08/13	0	0.00	16	23.24	23.35	-16	11,695	-0.14%
2019/08/12	4	22.53	1.3	22.51	22.50	2.7	11,628	0.02%
2019/08/08	13	22.43	1	22.40	22.40	12	11,803	0.10%
2019/08/07	3	22.43	0	0.00	22.30	3	11,897	0.03%
2019/08/06	2	21.90	3	22.12	22.30	-1	12,198	-0.01%
2019/08/05	6	22.57	0	0.00	22.45	6	12,441	0.05%
2019/08/02	14	22.80	0	0.00	22.80	14	12,476	0.11%
2019/07/31	1	23.30	4	23.35	23.30	-3	12,473	-0.02%
2019/07/29	0	0.00	4	23.20	23.45	-4	12,455	-0.03%
2019/07/26	15	23.50	0	0.00	23.40	15	12,371	0.12%
2019/07/25	7	23.86	1	23.90	23.85	6	12,380	0.05%
2019/07/24	2	24.38	2	24.45	24.15	0	12,430	0.00%
2019/07/23	6	24.04	47.6	24.28	24.40	-41.6	12,412	-0.34%
2019/07/22	17	23.82	7	23.81	23.70	10	12,132	0.08%
2019/07/19	5	25.20	21.1	25.36	25.30	-16.1	11,735	-0.14%
2019/07/18	0	0.00	1	25.15	25.10	-1	11,203	-0.01%
2019/07/16	0	0.00	14.4	25.06	25.15	-14.4	11,174	-0.13%
2019/07/15	3	25.05	5	25.10	25.05	-2	11,285	-0.02%
2019/07/12	1	25.05	2	25.05	25.05	-1	11,573	-0.01%
2019/07/11	8	24.93	3	24.98	24.90	5	11,869	0.04%
2019/07/10	0	0.00	1	24.70	24.75	-1	12,204	-0.01%
2019/07/09	2	24.50	0	0.00	24.35	2	12,318	0.02%
2019/07/05	3	24.25	5	24.20	24.15	-2	12,679	-0.02%
2019/07/04	0	0.00	3	24.27	24.30	-3	12,992	-0.02%
2019/07/03	8	24.14	9	24.10	24.15	-1	13,292	-0.01%
2019/07/02	2	24.13	0	0.00	24.15	2	13,840	0.01%
2019/06/28	1	24.05	0	0.00	24.20	1	14,718	0.01%
2019/06/27	1	24.25	201	24.20	24.30	-200	14,990	-1.33%	大賣/鉅額交易
2019/06/26	2	23.95	2	24.10	24.10	0	15,236	0.00%
2019/06/25	0	0.00	2	23.95	23.90	-2	15,637	-0.01%
2019/06/21	0	0.00	101	24.05	23.95	-101	18,037	-0.56%	大賣/鉅額交易
2019/06/20	0	0.00	1	23.95	23.95	-1	18,336	-0.01%
2019/06/19	2	23.93	152	23.89	24.05	-150	18,417	-0.81%	大賣/鉅額交易
2019/06/18	0	0.00	20	23.60	23.80	-20	18,355	-0.11%
2019/06/17	0	0.00	2	23.75	23.60	-2	18,325	-0.01%
2019/06/14	1	23.65	1	23.60	23.75	0	18,554	0.00%
2019/06/12	5	23.84	21	23.94	23.90	-16	18,891	-0.08%
2019/06/10	23	23.98	3	24.07	24.10	20	18,880	0.11%
2019/06/06	0	0.00	5	22.86	22.85	-5	18,457	-0.03%
2019/06/05	6	22.74	6	22.87	22.95	0	18,424	0.00%
2019/06/04	1	22.45	12	22.44	22.45	-11	18,383	-0.06%
2019/06/03	3	22.20	8	22.17	22.15	-5	18,382	-0.03%
2019/05/31	93	22.22	31	22.43	22.50	62	18,145	0.34%
2019/05/30	0	0.00	7	23.41	23.40	-7	17,344	-0.04%
2019/05/29	0	0.00	1	23.15	23.10	-1	17,420	-0.01%
2019/05/28	1	23.45	1	23.30	23.80	0	17,369	0.00%
2019/05/27	1	23.05	4	23.06	23.05	-3	17,195	-0.02%
2019/05/24	11	23.24	3	23.32	22.95	8	17,216	0.05%
2019/05/23	0	0.00	27	23.04	23.10	-27	17,142	-0.16%
2019/05/22	10	22.90	1	22.85	22.95	9	17,059	0.05%
2019/05/21	5.1	22.89	2	22.95	22.95	3.1	17,077	0.02%
2019/05/20	1	22.65	5	22.62	22.65	-4	16,949	-0.02%
2019/05/17	43	22.68	0	0.00	22.55	43	16,891	0.25%
2019/05/16	11	23.00	16	23.00	23.00	-5	16,731	-0.03%
2019/05/15	0	0.00	3	23.55	23.50	-3	16,585	-0.02%
2019/05/14	16	22.56	0	0.00	23.20	16	16,539	0.10%
2019/05/13	230	23.43	13	23.42	23.05	217	16,265	1.33%	大買/鉅額交易
2019/05/10	11	24.78	1.1	24.64	24.55	9.9	15,941	0.06%
2019/05/09	18	24.82	5	24.71	24.55	13	15,889	0.08%
2019/05/08	23.6	25.43	2	25.20	25.45	21.6	15,766	0.14%
2019/05/07	5	25.07	20	25.26	25.50	-15	15,905	-0.09%
2019/05/06	7	24.94	11	25.01	24.90	-4	16,503	-0.02%
2019/05/03	10	25.63	23.2	25.57	25.65	-13.2	16,426	-0.08%
2019/05/02	4	25.60	1	25.50	25.55	3	16,404	0.02%
2019/04/30	10	25.30	2.5	25.39	25.60	7.5	16,271	0.05%
2019/04/29	1	24.90	13	24.87	24.95	-12	16,103	-0.07%
2019/04/26	0	0.00	12	25.28	25.25	-12	16,098	-0.07%
2019/04/25	0	0.00	3	25.25	25.35	-3	16,093	-0.02%
2019/04/24	5	25.31	1	25.30	25.25	4	16,042	0.02%
2019/04/23	51	24.81	9.2	24.94	25.25	41.8	16,059	0.26%
2019/04/22	12	25.10	8.1	25.21	25.15	3.9	15,843	0.02%
2019/04/19	129	25.44	11	25.53	25.35	118	15,637	0.75%	大買/鉅額交易
2019/04/18	6	25.97	16	25.81	25.70	-10	15,442	-0.06%
2019/04/17	21	26.21	27	25.98	25.75	-6	15,131	-0.04%
2019/04/16	21	25.82	35	25.96	26.00	-14	14,747	-0.09%
2019/04/15	0	0.00	11	25.40	25.45	-11	14,327	-0.08%
2019/04/12	1	25.20	8	25.33	25.20	-7	14,136	-0.05%
2019/04/11	10	25.22	32.7	25.27	25.25	-22.7	13,960	-0.16%
2019/04/10	2	25.13	25.3	24.98	25.15	-23.3	13,627	-0.17%
2019/04/09	2	24.85	13	24.87	24.90	-11	13,305	-0.08%
2019/04/08	2.1	25.05	13.3	25.03	25.10	-11.2	12,986	-0.09%
2019/04/03	13	24.40	15	24.64	24.60	-2	12,377	-0.02%
2019/04/02	1	24.05	5.1	24.08	24.15	-4.1	11,849	-0.03%
2019/04/01	0	0.00	26	23.98	23.95	-26	11,455	-0.23%
2019/03/29	9	23.77	18	23.84	23.70	-9	11,079	-0.08%
2019/03/28	26	23.75	88.8	23.80	23.75	-62.8	10,799	-0.58%
2019/03/27	21	23.62	81	23.94	23.75	-60	10,385	-0.58%
2019/03/26	15	22.88	40	22.91	22.95	-25	8,924	-0.28%
2019/03/25	11	22.17	21.3	22.11	22.25	-10.3	7,985	-0.13%
2019/03/22	0	21.70	11	21.75	21.75	-11	7,552	-0.15%
2019/03/21	3	21.57	0	0.00	21.50	3	7,375	0.04%
2019/03/20	5	21.39	0	0.00	21.45	5	7,320	0.07%
2019/03/19	0	0.00	4	21.41	21.40	-4	7,288	-0.05%
2019/03/18	0	0.00	7	21.07	21.10	-7	7,127	-0.10%
2019/03/15	3	20.82	1	21.00	20.70	2	7,122	0.03%
2019/03/14	16	21.40	18	21.40	21.20	-2	6,784	-0.03%
2019/03/13	0.1	21.00	2	20.95	21.00	-1.9	6,751	-0.03%
2019/03/12	3.1	20.81	0	0.00	20.95	3.1	6,778	0.05%
2019/03/11	3	20.72	1	20.60	20.65	2	6,805	0.03%
2019/03/08	5	20.69	3	20.70	20.65	2	6,954	0.03%
2019/03/07	0	0.00	1	20.90	21.00	-1	6,980	-0.01%
2019/03/06	1	21.20	0	0.00	21.20	1	6,975	0.01%
2019/03/05	1	21.20	0	0.00	21.20	1	7,029	0.01%
2019/02/27	9	21.20	10	21.35	21.35	-1	7,021	-0.01%
2019/02/26	1	21.35	0	0.00	21.30	1	6,949	0.01%
2019/02/25	9	21.21	11.1	21.22	21.40	-2.1	6,886	-0.03%
2019/02/22	10	21.20	1	21.25	21.30	9	6,911	0.13%
2019/02/21	0	0.00	6	21.17	21.15	-6	6,981	-0.09%
2019/02/20	0	0.00	0	21.20	21.20	0	7,015	0.00%
2019/02/19	0	0.00	17.5	21.15	21.15	-17.5	7,018	-0.25%
2019/02/18	0	0.00	10	21.00	21.10	-10	7,180	-0.14%
2019/02/15	1	21.05	0	0.00	21.00	1	7,222	0.01%
2019/02/14	3	21.03	5	21.10	21.00	-2	7,261	-0.03%
2019/02/13	12	21.18	7	21.21	21.15	5	7,309	0.07%
2019/02/12	2	21.20	0	0.00	21.10	2	7,220	0.03%
2019/02/11	1	21.20	4	21.28	21.30	-3	7,158	-0.04%
2019/01/30	2	21.08	3	21.13	21.10	-1	7,106	-0.01%
2019/01/29	3	20.88	1	21.00	21.00	2	7,104	0.03%
2019/01/28	13	21.38	1	21.25	21.30	12	7,115	0.17%
2019/01/25	3	20.90	20.3	20.99	21.30	-17.3	7,064	-0.24%
2019/01/24	6	20.50	5	20.16	20.50	1	6,412	0.02%
2019/01/23	1	19.90	0	0.00	20.00	1	6,466	0.02%
2019/01/22	1	19.95	1	19.95	20.00	0	6,447	0.00%
2019/01/21	0.3	20.00	0	0.00	20.00	0.3	6,511	0.00%
2019/01/18	1	20.00	3	20.10	20.10	-2	6,609	-0.03%
2019/01/17	0	0.00	2	19.80	19.80	-2	6,717	-0.03%
2019/01/16	1	19.70	0	0.00	19.75	1	6,767	0.01%
2019/01/15	0	0.00	4	19.61	19.70	-4	6,793	-0.06%
2019/01/10	2	19.25	0	0.00	19.30	2	6,780	0.03%
2019/01/09	0	0.00	8	19.33	19.40	-8	6,802	-0.12%
2019/01/08	0	0.00	5	19.00	19.00	-5	6,849	-0.07%
2019/01/07	0	0.00	1	19.05	19.15	-1	6,925	-0.01%
2018/12/25	5	18.75	0	0.00	18.75	5	8,407	0.06%
2018/12/24	2.3	19.03	5	19.10	19.25	-2.7	8,467	-0.03%
2018/12/21	5	18.60	0	0.00	18.60	5	8,569	0.06%
2018/12/18	3	18.80	0	0.00	18.75	3	8,614	0.03%
2018/12/13	10	19.10	1	19.25	19.25	9	8,785	0.10%
2018/12/12	0	0.00	1	19.05	19.10	-1	9,116	-0.01%
2018/12/11	1	18.65	0	0.00	18.60	1	9,268	0.01%
2018/12/10	1	18.80	0	0.00	18.85	1	9,419	0.01%
2018/12/07	0	0.00	1	19.25	19.10	-1	9,415	-0.01%
2018/12/06	8	19.11	2	19.20	19.00	6	9,480	0.06%
2018/12/05	11	19.84	1	19.80	19.70	10	9,434	0.11%
2018/12/04	6	20.09	0	0.00	20.15	6	9,642	0.06%
2018/12/03	1	20.10	27	20.09	20.10	-26	9,660	-0.27%
2018/11/29	0	0.00	5	19.52	19.55	-5	9,462	-0.05%
2018/11/28	1	19.40	11	19.40	19.50	-10	9,397	-0.11%
2018/11/27	0	0.00	6	19.20	19.45	-6	9,359	-0.06%
2018/11/26	0	0.00	3	18.90	18.95	-3	9,379	-0.03%
2018/11/23	0	0.00	5	18.75	18.75	-5	9,386	-0.05%
2018/11/22	4.3	18.91	1	18.95	18.95	3.3	9,425	0.04%
2018/11/21	3	18.80	1	18.75	18.80	2	9,487	0.02%
2018/11/20	3	19.20	0	0.00	19.15	3	9,480	0.03%
2018/11/19	0	0.00	2	19.68	19.70	-2	9,441	-0.02%
2018/11/16	0	0.00	3	19.35	19.35	-3	9,402	-0.03%
2018/11/15	0	0.00	7.3	18.96	19.30	-7.3	9,380	-0.08%
2018/11/14	1	18.65	10	18.60	18.55	-9	9,240	-0.10%
2018/11/13	3	18.50	1	18.70	18.90	2	9,247	0.02%
2018/11/12	2	18.90	4	18.99	19.05	-2	9,272	-0.02%
2018/11/09	0	0.00	1	18.60	18.65	-1	9,244	-0.01%
2018/11/08	1	18.85	0	0.00	18.70	1	9,305	0.01%
2018/11/07	3	18.65	0	0.00	18.85	3	9,384	0.03%
2018/11/06	2	18.55	0	0.00	18.50	2	9,524	0.02%
2018/11/05	1.2	18.57	0	0.00	18.65	1.2	9,450	0.01%
2018/11/02	10	18.35	13	18.57	18.55	-3	9,374	-0.03%
2018/11/01	5	18.72	4	18.90	19.00	1	9,231	0.01%
2018/10/31	1	18.45	1	18.65	18.90	0	9,220	0.00%
2018/10/29	4	18.08	0	0.00	18.05	4	9,168	0.04%
2018/10/26	0	0.00	40	18.00	18.20	-40	9,224	-0.43%
2018/10/25	1	17.45	1	17.90	17.80	0	9,478	0.00%
2018/10/23	11	17.49	0	0.00	17.60	11	9,879	0.11%
2018/10/19	10	17.30	0	0.00	17.55	10	10,149	0.10%
2018/10/17	1	17.70	0	0.00	17.55	1	10,214	0.01%
2018/10/16	10	17.75	8	17.75	17.50	2	10,373	0.02%
2018/10/12	14	17.56	1	17.85	17.90	13	10,633	0.12%
2018/10/11	28.3	17.22	0	0.00	17.00	28.3	10,687	0.27%
2018/10/09	0.1	18.35	0	0.00	18.20	0.1	10,898	0.00%
2018/10/08	4.2	18.22	0	0.00	18.25	4.2	10,918	0.04%
2018/10/05	8.2	18.77	0	0.00	18.65	8.2	10,818	0.08%
2018/10/04	12	19.50	0	0.00	19.50	12	10,568	0.11%
2018/10/03	10	19.80	1	19.85	19.75	9	10,558	0.09%
2018/10/02	3	19.83	0	0.00	19.85	3	10,591	0.03%
2018/10/01	23	20.00	0	20.00	19.90	23	10,760	0.21%
2018/09/28	10	20.00	0	0.00	19.90	10	10,955	0.09%
2018/09/27	1	19.80	0	0.00	19.95	1	11,632	0.01%
2018/09/25	2	19.85	0	0.00	19.95	2	11,850	0.02%
2018/09/21	1	19.80	0	0.00	19.85	1	11,892	0.01%
2018/09/20	0	0.00	4	19.80	19.70	-4	11,897	-0.03%
2018/09/19	3	19.75	2	19.80	19.75	1	12,040	0.01%
2018/09/18	26.2	19.68	24	19.78	19.55	2.2	12,009	0.02%
2018/09/17	2	20.10	0	0.00	20.10	2	11,833	0.02%
2018/09/14	8	20.17	1	20.35	20.50	7	11,705	0.06%
2018/09/13	5.2	20.36	0	0.00	20.40	5.2	11,559	0.04%
2018/09/12	4.1	20.29	0	0.00	20.20	4.1	11,603	0.04%
2018/09/11	10	20.50	0	0.00	20.50	10	11,681	0.09%
2018/09/10	4	20.80	31.4	20.22	20.20	-27.4	11,925	-0.23%
2018/09/06	6.1	21.33	0	21.50	21.35	6.1	11,988	0.05%
2018/09/05	1	21.45	6	21.50	21.45	-5	12,140	-0.04%
2018/09/04	0.1	21.80	0	21.80	21.60	0.1	12,217	0.00%
2018/09/03	2	21.60	1	21.70	21.60	1	12,343	0.01%
2018/08/31	1	21.50	0	0.00	21.75	1	12,387	0.01%
2018/08/30	1	21.65	0	0.00	21.70	1	12,372	0.01%
2018/08/29	0	0.00	1.2	21.64	21.70	-1.2	12,476	-0.01%
2018/08/28	7	21.41	1	21.50	21.45	6	12,600	0.05%
2018/08/27	0.9	21.50	0	0.00	21.35	0.9	12,847	0.01%
2018/08/24	4	21.30	0.1	21.50	21.30	3.9	12,975	0.03%
2018/08/23	0.1	21.50	0	0.00	21.45	0.1	13,335	0.00%
2018/08/22	3	21.33	5	21.30	21.35	-2	13,642	-0.01%
2018/08/20	6	21.21	0	0.00	21.20	6	13,840	0.04%
2018/08/17	4	21.28	0	0.00	21.20	4	13,924	0.03%
2018/08/16	1	21.35	0	0.00	21.35	1	13,968	0.01%
2018/08/15	7	21.61	6	21.70	21.55	1	14,117	0.01%
2018/08/14	1	21.75	0	0.00	21.65	1	14,316	0.01%
2018/08/13	6	22.02	5	21.96	21.85	1	14,557	0.01%
2018/08/10	2	22.30	1	22.40	22.40	1	14,547	0.01%
2018/08/07	5.9	22.41	7	22.38	22.40	-1.1	15,364	-0.01%
2018/08/06	1	22.50	9	22.37	22.45	-8	15,582	-0.05%
2018/08/03	3	22.20	0	0.00	22.30	3	15,806	0.02%
2018/08/02	10	22.14	7	22.11	22.10	3	16,078	0.02%
2018/08/01	0	0.00	6	22.23	22.35	-6	16,048	-0.04%
2018/07/31	20	23.60	4	23.55	23.65	16	15,791	0.10%
2018/07/30	28	23.38	15	23.40	23.40	13	15,655	0.08%
2018/07/26	2	22.95	2	23.10	23.15	0	15,728	0.00%
2018/07/25	3	23.10	0.1	23.10	23.05	2.9	15,648	0.02%
2018/07/23	8	22.99	0	0.00	22.90	8	15,822	0.05%
2018/07/20	4	23.48	0	0.00	23.25	4	15,862	0.03%
2018/07/19	2	23.70	0	0.00	23.55	2	16,044	0.01%
2018/07/18	7	23.79	1	23.70	23.70	6	15,892	0.04%
2018/07/17	2	23.80	17	23.53	23.80	-15	15,644	-0.10%
2018/07/16	1	22.50	4	22.63	22.70	-3	15,094	-0.02%
2018/07/13	0	0.00	2	22.13	22.35	-2	15,059	-0.01%
2018/07/12	5	21.80	0	0.00	21.80	5	15,147	0.03%
2018/07/11	3	21.73	0	0.00	21.80	3	15,255	0.02%
2018/07/10	1	22.00	36	21.99	22.00	-35	15,253	-0.23%
2018/07/09	0	21.90	15	21.80	21.80	-15	15,391	-0.10%
2018/07/06	43.2	21.69	0	0.00	21.70	43.2	15,456	0.28%
2018/07/05	54.3	21.71	17	21.79	21.70	37.3	15,376	0.24%
2018/07/04	1	22.15	0	0.00	22.20	1	14,874	0.01%
2018/07/03	1	22.40	0	0.00	22.25	1	15,032	0.01%
2018/07/02	7	22.44	0	0.00	22.40	7	15,382	0.05%
2018/06/29	0	0.00	20	22.55	22.65	-20	15,496	-0.13%
2018/06/28	2	22.40	10	22.35	22.40	-8	15,465	-0.05%
2018/06/27	1	22.50	0	0.00	22.40	1	15,426	0.01%
2018/06/26	11	22.48	0	0.00	22.40	11	15,570	0.07%
2018/06/25	7	22.71	0	0.00	22.70	7	15,507	0.05%
2018/06/22	14	22.78	0	0.00	22.75	14	15,831	0.09%
2018/06/21	4	22.89	0	0.00	22.85	4	16,043	0.02%
2018/06/20	9	22.86	0	0.00	23.00	9	16,519	0.05%
2018/06/19	25	22.86	5	22.90	22.85	20	16,672	0.12%
2018/06/15	2	23.25	0	0.00	23.20	2	16,733	0.01%
2018/06/13	12	23.43	9	23.54	23.35	3	17,619	0.02%
2018/06/12	2	23.33	0	0.00	23.30	2	18,671	0.01%
2018/06/11	0	0.00	6	23.55	23.55	-6	20,223	-0.03%
2018/06/08	2	23.45	1.1	23.58	23.40	0.9	21,852	0.00%
2018/06/07	0	0.00	13	23.40	23.45	-13	22,369	-0.06%
2018/06/06	0	23.45	10	23.45	23.45	-10	23,533	-0.04%
2018/06/05	10.1	23.40	0	0.00	23.30	10.1	24,055	0.04%
2018/06/04	0	0.00	17.1	23.40	23.55	-17.1	24,033	-0.07%
2018/06/01	0	0.00	1	23.00	23.05	-1	23,845	0.00%
2018/05/31	4.4	23.09	3	22.98	22.55	1.4	23,872	0.01%
2018/05/30	19	22.85	0	0.00	22.80	19	23,589	0.08%
2018/05/29	10	23.18	0	0.00	23.15	10	23,434	0.04%
2018/05/28	0	0.00	10	23.40	23.35	-10	23,602	-0.04%
2018/05/25	13	23.30	1	23.40	23.30	12	23,917	0.05%
2018/05/24	5	23.15	5	23.25	23.20	0	23,928	0.00%
2018/05/23	19.6	23.21	6	23.20	23.20	13.6	24,156	0.06%
2018/05/22	2	23.58	2	23.50	23.50	0	24,376	0.00%
2018/05/21	6.1	23.25	2	23.48	23.40	4.1	24,612	0.02%
2018/05/18	4	23.10	0	0.00	23.00	4	24,392	0.02%
2018/05/17	54	23.25	0	0.00	23.10	54	24,439	0.22%
2018/05/16	10	23.12	0	0.00	23.10	10	24,409	0.04%
2018/05/15	16	23.35	0	0.00	23.15	16	24,301	0.07%
2018/05/14	0.3	23.60	1	23.60	23.65	-0.7	24,389	0.00%
2018/05/11	4	23.26	5	23.15	23.15	-1	24,251	0.00%
2018/05/10	3	23.43	1	23.50	23.45	2	24,106	0.01%
2018/05/09	1	23.75	0	0.00	23.70	1	23,902	0.00%
2018/05/08	1	23.95	0	0.00	23.85	1	23,948	0.00%
2018/05/07	3.1	24.05	10	24.02	24.20	-6.9	23,954	-0.03%
2018/05/04	0	0.00	1	23.50	23.40	-1	23,702	0.00%
2018/05/03	9	23.84	0	0.00	23.80	9	23,644	0.04%
2018/05/02	1	23.80	2	23.90	23.90	-1	23,633	0.00%
2018/04/30	1	23.60	7	23.69	23.70	-6	24,002	-0.02%
2018/04/27	4	23.53	0	0.00	23.65	4	24,545	0.02%
2018/04/25	4	23.58	0	0.00	23.50	4	24,570	0.02%
2018/04/24	2	23.90	6	23.85	23.70	-4	24,487	-0.02%
2018/04/18	3	24.20	0	0.00	23.85	3	24,724	0.01%
2018/04/17	1.2	24.16	4	23.60	24.25	-2.8	24,596	-0.01%
2018/04/16	10	23.85	3	24.00	23.70	7	24,490	0.03%
2018/04/13	7	23.84	0	0.00	23.80	7	24,455	0.03%
2018/04/12	5.1	24.16	2	24.30	24.10	3.1	24,326	0.01%
2018/04/11	6	24.10	0	0.00	23.95	6	24,117	0.02%
2018/04/10	1.1	23.89	0	0.00	23.70	1.1	24,125	0.00%
2018/04/09	6.6	23.81	1	23.80	23.70	5.6	24,069	0.02%
2018/04/03	10	24.04	1	24.20	24.00	9	23,986	0.04%
2018/04/02	1	24.45	5	24.75	24.55	-4	23,704	-0.02%
2018/03/31	5	24.97	10	25.05	24.90	-5	23,582	-0.02%
2018/03/30	0	0.00	5	25.15	25.05	-5	23,678	-0.02%
2018/03/29	1	24.95	0	0.00	24.95	1	24,073	0.00%
2018/03/28	4	25.35	2	25.40	25.30	2	24,078	0.01%
2018/03/27	10	25.75	0	0.00	25.70	10	24,099	0.04%
2018/03/26	0	0.00	4	25.13	25.30	-4	23,784	-0.02%
2018/03/23	34	25.03	12	25.02	24.85	22	23,601	0.09%
2018/03/22	1	25.75	5	25.80	25.65	-4	23,300	-0.02%
2018/03/21	5	26.10	29	26.15	26.10	-24	23,131	-0.10%
2018/03/20	38	25.84	20.2	25.99	26.10	17.8	22,992	0.08%
2018/03/19	9	25.55	13	25.51	25.45	-4	22,381	-0.02%
2018/03/16	55	25.90	13	25.68	25.60	42	21,994	0.19%
2018/03/15	44	26.09	20	25.83	26.50	24	20,982	0.11%
2018/03/14	31	27.50	21	27.72	26.95	10	19,735	0.05%
2018/03/13	15	27.49	26.4	27.31	27.35	-11.4	18,270	-0.06%
2018/03/12	13.4	27.15	38	27.29	27.35	-24.6	18,033	-0.14%
2018/03/09	11	25.50	61	25.24	25.40	-50	17,233	-0.29%
2018/03/08	1	24.65	0	0.00	24.65	1	16,926	0.01%
2018/03/07	1	24.70	1	24.65	24.65	0	17,100	0.00%
2018/03/06	1	24.75	2	25.00	24.70	-1	17,400	-0.01%
2018/03/05	0.1	24.80	3	24.73	24.85	-2.9	17,663	-0.02%
2018/03/02	14	24.39	5	24.67	24.70	9	17,879	0.05%
2018/03/01	1	24.30	0	0.00	24.90	1	18,081	0.01%
2018/02/27	2	24.78	5.1	24.70	24.50	-3.1	18,127	-0.02%
2018/02/26	5	24.45	0	0.00	24.30	5	17,819	0.03%
2018/02/23	0	0.00	9	24.94	24.60	-9	17,854	-0.05%
2018/02/22	1	24.70	9	24.61	24.50	-8	18,108	-0.04%
2018/02/21	0	0.00	10	24.22	24.40	-10	17,949	-0.06%
2018/02/12	19.1	22.92	3	22.95	22.90	16.1	17,734	0.09%
2018/02/09	12	22.53	0	0.00	22.70	12	17,712	0.07%
2018/02/08	2	23.00	5	23.09	23.00	-3	17,831	-0.02%
2018/02/07	0	0.00	2	23.10	23.15	-2	18,124	-0.01%
2018/02/06	3	22.92	20	22.85	22.35	-17	18,107	-0.09%
2018/02/05	6.1	23.75	0	0.00	23.80	6.1	17,883	0.03%
2018/02/02	1	24.20	5	24.15	24.20	-4	17,896	-0.02%
2018/02/01	3	24.20	1	24.15	24.20	2	18,009	0.01%
2018/01/31	10	24.28	9	24.40	24.50	1	18,379	0.01%
2018/01/30	0	0.00	1	24.55	24.45	-1	18,443	-0.01%
2018/01/29	6	24.20	1	24.30	24.30	5	18,460	0.03%
2018/01/26	6	24.39	7	24.43	24.40	-1	18,949	-0.01%
2018/01/25	3	24.70	14	24.81	24.60	-11	19,017	-0.06%
2018/01/24	16	25.23	17	25.16	25.10	-1	18,883	-0.01%
2018/01/23	26	24.77	45.4	24.77	24.90	-19.4	18,534	-0.10%
2018/01/22	5	24.30	9	24.27	24.30	-4	17,952	-0.02%
2018/01/17	8	23.83	0	0.00	23.90	8	17,577	0.05%
2018/01/16	10	23.82	0	0.00	23.85	10	18,041	0.06%
2018/01/15	29.1	23.91	0	0.00	23.95	29.1	18,096	0.16%
2018/01/12	28	23.91	8	23.94	23.90	20	18,147	0.11%
2018/01/11	5	23.45	1	23.40	23.45	4	17,943	0.02%
2018/01/10	3	23.35	25	23.21	23.30	-22	18,097	-0.12%
2018/01/05	2.1	23.63	2	23.58	23.65	0.1	18,757	0.00%
2018/01/04	8	23.44	0	0.00	23.45	8	18,936	0.04%
2018/01/03	12	23.67	0	0.00	23.60	12	19,036	0.06%
2018/01/02	20	23.90	10	24.03	23.80	10	18,881	0.05%