緯創 (3231)-中國信託-中壢券商分點個股進出

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
111.0
漲跌
▲2.5
漲幅
+2.30%
成交量
36,479張
產業
上市電腦週邊類股
2547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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/04/23	11.2	111.12	5	110.70	111.00	6.2	98,685	0.01%
2024/04/22	34.8	111.37	7.5	110.07	108.50	27.3	98,941	0.03%
2024/04/19	20.3	114.11	14	114.14	115.00	6.3	99,484	0.01%
2024/04/18	3	117.17	11	116.68	118.00	-8	100,151	-0.01%
2024/04/17	40.1	114.90	17	113.91	114.50	23.1	100,628	0.02%
2024/04/16	46.9	114.83	15.6	115.26	114.00	31.3	99,977	0.03%
2024/04/15	15.1	120.08	17.5	120.00	119.50	-2.4	99,746	0.00%
2024/04/12	59.9	123.82	11	123.32	122.50	48.9	99,486	0.05%
2024/04/11	50.1	123.91	19	124.26	123.00	31.1	98,973	0.03%
2024/04/10	19	126.76	23.1	125.68	125.50	-4.1	98,514	0.00%
2024/04/09	97.9	128.19	92.3	126.95	126.00	5.6	97,978	0.01%
2024/04/08	68.7	131.46	41.9	131.51	132.00	26.9	97,472	0.03%
2024/04/03	51.8	127.29	103.1	128.54	129.50	-51.3	97,382	-0.05%	大賣/
2024/04/02	17.1	123.94	29	123.86	125.00	-11.9	95,006	-0.01%
2024/04/01	49.7	124.04	38.2	122.78	122.50	11.6	94,296	0.01%
2024/03/29	46.7	125.00	136.5	125.79	125.00	-89.8	93,180	-0.10%	大賣/
2024/03/28	53	120.11	36.2	118.52	120.50	16.8	90,381	0.02%
2024/03/27	34.1	117.10	15	116.97	117.00	19.1	90,264	0.02%
2024/03/26	77.7	117.60	226.3	117.24	117.00	-148.6	91,006	-0.16%	大賣/鉅額交易
2024/03/25	25.1	123.16	12.7	122.91	122.00	12.5	90,863	0.01%
2024/03/22	25.1	122.80	47.1	122.82	123.00	-22	91,132	-0.02%
2024/03/21	12.5	120.72	17.1	120.94	120.50	-4.5	90,520	-0.01%
2024/03/20	82.3	122.38	68.6	121.70	120.00	13.7	90,895	0.02%
2024/03/19	25	121.52	67.5	121.96	122.50	-42.5	90,127	-0.05%
2024/03/18	19.2	119.86	47	119.70	120.00	-27.8	89,597	-0.03%
2024/03/15	35	118.06	62.1	118.13	119.50	-27.1	89,472	-0.03%
2024/03/14	66.7	115.46	14	115.50	115.50	52.7	88,677	0.06%
2024/03/13	135.7	118.20	174.1	116.74	116.50	-38.4	88,539	-0.04%	大買/大賣/
2024/03/12	38.6	121.34	45.1	121.88	122.50	-6.5	87,599	-0.01%
2024/03/11	88.1	122.22	64.2	122.46	121.00	23.9	86,981	0.03%
2024/03/08	44.1	117.11	33	116.80	116.00	11.1	84,658	0.01%
2024/03/07	59.3	117.20	33.8	116.41	116.00	25.5	84,305	0.03%
2024/03/06	39.9	119.54	13	120.19	119.50	26.9	84,380	0.03%
2024/03/05	34	120.85	98.1	120.57	121.50	-64.1	84,705	-0.08%
2024/03/04	138.6	119.02	108.6	117.76	116.50	30	83,596	0.04%	大買/大賣/
2024/03/01	15	118.67	11.6	118.51	118.00	3.4	82,963	0.00%
2024/02/29	33.3	114.44	7.1	114.98	115.50	26.2	82,639	0.03%
2024/02/27	60.5	114.89	44.5	113.56	113.50	16	82,161	0.02%
2024/02/26	20.1	116.40	23.2	116.59	117.00	-3.1	81,520	0.00%
2024/02/23	70.5	119.01	21.7	118.13	116.00	48.8	82,394	0.06%
2024/02/22	79.1	120.76	16	120.33	119.00	63.1	82,377	0.08%
2024/02/21	36.4	118.46	101.2	118.46	118.50	-64.8	81,420	-0.08%	大賣/
2024/02/20	205.3	122.76	5.4	122.13	122.00	199.9	80,732	0.25%	大買/鉅額交易
2024/02/19	203.3	124.69	124.9	124.91	122.50	78.4	80,311	0.10%	大買/大賣/
2024/02/16	67.2	127.48	432.7	126.27	126.00	-365.5	80,523	-0.45%	大賣/鉅額交易
2024/02/15	50.4	132.27	87.1	131.70	130.50	-36.7	79,728	-0.05%
2024/02/05	163.2	123.64	68.6	123.04	124.50	94.6	78,923	0.12%	大買/
2024/02/02	11.2	118.96	59.7	119.05	120.00	-48.5	78,367	-0.06%
2024/02/01	23.1	113.87	12.7	114.47	115.00	10.4	78,456	0.01%
2024/01/31	54.2	115.56	10	114.75	114.50	44.2	81,131	0.05%
2024/01/30	52	118.40	54.1	118.35	118.00	-2.1	80,957	0.00%
2024/01/29	229.2	116.37	20.3	115.68	116.50	208.9	80,092	0.26%	大買/鉅額交易
2024/01/26	47.2	113.38	62.3	113.02	113.00	-15.2	79,717	-0.02%
2024/01/25	67.5	117.02	270.1	115.85	115.00	-202.6	79,371	-0.26%	大賣/鉅額交易
2024/01/24	39.5	116.43	18.2	115.53	116.00	21.3	77,578	0.03%
2024/01/23	42.7	115.82	91.1	115.86	117.00	-48.4	77,090	-0.06%
2024/01/22	170.4	115.44	198.7	116.01	116.50	-28.4	75,750	-0.04%	大買/大賣/
2024/01/19	66.6	104.12	195.3	104.21	107.00	-128.7	72,889	-0.18%	大賣/鉅額交易
2024/01/18	26.5	96.39	27.5	96.68	97.70	-1	69,445	0.00%
2024/01/17	52.8	99.03	61.4	99.21	97.90	-8.6	69,404	-0.01%
2024/01/16	42.2	98.86	78.1	99.12	98.60	-36	69,586	-0.05%
2024/01/15	85.9	99.76	115.2	99.10	98.60	-29.3	69,770	-0.04%	大賣/
2024/01/12	93.7	98.51	186.3	98.87	99.50	-92.6	69,377	-0.13%	大賣/
2024/01/11	8	96.64	38.1	96.73	97.60	-30.1	68,947	-0.04%
2024/01/10	4.5	94.68	4	94.68	94.50	0.5	70,996	0.00%
2024/01/09	37	95.79	26	96.09	94.00	11	72,328	0.02%
2024/01/08	20	94.25	14.1	94.66	94.40	5.9	72,025	0.01%
2024/01/05	17.5	94.31	13.7	93.98	93.60	3.8	72,968	0.01%
2024/01/04	26	94.15	24.7	94.67	94.20	1.3	74,314	0.00%
2024/01/03	19.1	93.18	30.4	93.58	93.50	-11.3	76,970	-0.01%
2024/01/02	85.6	96.72	35	95.34	93.70	50.6	77,612	0.07%
2023/12/29	42.8	98.04	47.4	98.49	98.60	-4.6	76,858	-0.01%
2023/12/28	71	96.94	50.3	96.39	95.90	20.8	76,126	0.03%
2023/12/27	12.7	97.14	11.6	96.73	96.70	1.1	77,213	0.00%
2023/12/26	44.1	96.69	53	96.97	97.00	-8.9	79,699	-0.01%
2023/12/25	23.9	96.26	58.6	96.74	96.60	-34.8	80,972	-0.04%
2023/12/22	8.7	94.61	18.5	95.06	94.20	-9.8	80,706	-0.01%
2023/12/21	7.7	92.86	24.9	94.60	95.20	-17.2	80,789	-0.02%
2023/12/20	15.5	94.20	23.2	94.42	94.20	-7.7	80,167	-0.01%
2023/12/19	28.7	93.38	19	93.24	92.00	9.7	79,775	0.01%
2023/12/18	25	92.18	24.2	92.51	92.30	0.9	80,271	0.00%
2023/12/15	39.4	92.64	79	92.75	91.60	-39.7	81,153	-0.05%
2023/12/14	50	93.55	52.9	93.45	93.10	-2.9	81,709	0.00%
2023/12/13	46.1	92.62	61.7	92.87	92.90	-15.6	81,924	-0.02%
2023/12/12	86.2	91.30	1	90.70	90.50	85.2	82,288	0.10%
2023/12/11	17.9	92.21	56.2	92.41	91.80	-38.4	83,190	-0.05%
2023/12/08	63.5	93.93	44.1	93.57	92.60	19.4	83,663	0.02%
2023/12/07	43.1	92.83	144.6	93.77	93.40	-101.5	84,174	-0.12%	大賣/鉅額交易
2023/12/06	37.3	90.91	12	91.15	91.20	25.3	85,906	0.03%
2023/12/05	50.3	89.66	39	89.22	89.20	11.3	86,114	0.01%
2023/12/04	60.4	92.46	55	91.51	91.30	5.4	86,032	0.01%
2023/12/01	69.6	91.09	44	91.53	92.80	25.6	86,253	0.03%
2023/11/30	141.1	91.82	76.2	91.74	91.50	65	86,241	0.08%	大買/
2023/11/29	49.6	93.86	59	94.57	93.30	-9.4	86,498	-0.01%
2023/11/28	88.5	92.64	9.2	92.27	92.50	79.3	88,159	0.09%
2023/11/27	82.3	93.05	53.8	93.05	92.70	28.5	90,725	0.03%
2023/11/24	20.3	95.78	14	95.41	96.00	6.3	91,275	0.01%
2023/11/22	123.5	98.82	76	98.04	97.60	47.4	94,745	0.05%	大買/
2023/11/21	80.2	102.31	77.5	103.33	102.50	2.6	97,250	0.00%
2023/11/20	13	98.75	19.1	99.52	99.70	-6.1	100,938	-0.01%
2023/11/17	16	99.13	17.1	99.80	99.00	-1.1	102,125	0.00%
2023/11/16	34.9	99.42	37.6	99.29	99.00	-2.7	103,972	0.00%
2023/11/15	38	99.92	66	100.74	99.00	-28	105,424	-0.03%
2023/11/14	95.6	99.12	78	98.51	98.10	17.6	108,376	0.02%
2023/11/13	43.2	99.12	105.7	99.99	100.00	-62.5	112,049	-0.06%	大賣/
2023/11/10	141.1	96.40	136.5	96.15	98.10	4.6	113,658	0.00%	大買/大賣/
2023/11/09	159.8	98.69	145.6	98.63	98.60	14.2	114,264	0.01%	大買/大賣/
2023/11/08	186.7	98.82	173.9	98.54	97.30	12.8	115,887	0.01%	大買/大賣/
2023/11/07	67.7	92.60	81.4	93.32	93.40	-13.7	115,130	-0.01%
2023/11/06	30	92.45	28.5	92.51	92.10	1.6	118,831	0.00%
2023/11/03	54.4	92.89	53.1	92.29	91.20	1.3	121,725	0.00%
2023/11/02	50.3	92.87	43	92.54	92.80	7.3	126,175	0.01%
2023/11/01	9.6	89.81	12	89.93	89.50	-2.4	127,805	0.00%
2023/10/31	59.3	93.46	51.2	93.22	89.40	8.2	132,840	0.01%
2023/10/30	70	94.82	47	94.04	93.70	23	134,868	0.02%
2023/10/27	37.1	95.85	74	95.90	94.30	-36.9	138,647	-0.03%
2023/10/26	36.2	93.53	21	93.67	93.20	15.2	140,010	0.01%
2023/10/25	32.2	96.19	24.1	96.11	95.30	8	142,461	0.01%
2023/10/24	82.2	94.56	99.3	95.13	96.20	-17.1	142,120	-0.01%
2023/10/23	57	92.27	75.3	92.86	92.50	-18.3	141,242	-0.01%
2023/10/20	62.2	90.13	61.5	90.83	91.40	0.7	141,005	0.00%
2023/10/19	59.2	90.81	72.4	91.08	91.70	-13.2	140,393	-0.01%
2023/10/18	83.5	90.22	177.6	89.36	91.00	-94.1	139,872	-0.07%	大賣/
2023/10/17	126.1	97.47	87	96.32	94.70	39.1	137,104	0.03%	大買/
2023/10/16	82.3	98.06	46	98.75	98.00	36.3	135,942	0.03%
2023/10/13	96.3	99.71	55	99.37	99.10	41.4	135,724	0.03%
2023/10/12	105.3	101.39	120.1	101.46	102.50	-14.8	134,759	-0.01%	大買/大賣/
2023/10/11	235	102.76	145	102.01	98.20	89.9	134,082	0.07%	大買/大賣/
2023/10/06	80	108.87	40.1	108.62	108.50	39.9	134,437	0.03%
2023/10/05	27	106.63	19.4	106.63	107.00	7.6	136,130	0.01%
2023/10/04	70.2	105.01	77	105.33	106.00	-6.8	137,219	0.00%
2023/10/03	94.8	110.14	119.5	109.36	108.00	-24.6	137,686	-0.02%	大賣/
2023/10/02	106.3	107.95	94.8	109.33	111.00	11.5	138,259	0.01%	大買/
2023/09/28	46.6	103.64	45	104.09	101.50	1.6	137,680	0.00%
2023/09/27	28.5	101.51	36.2	102.53	103.00	-7.7	137,943	-0.01%
2023/09/26	7	102.71	18.3	102.62	101.50	-11.3	138,726	-0.01%
2023/09/25	17	102.26	14.1	102.07	103.00	2.9	139,770	0.00%
2023/09/22	56.2	100.36	81.4	100.76	102.50	-25.2	141,561	-0.02%
2023/09/21	132.6	98.18	171.6	98.92	100.50	-39	142,708	-0.03%	大買/大賣/
2023/09/20	61.4	99.95	89	100.35	98.70	-27.6	143,098	-0.02%
2023/09/19	99.4	99.62	140.5	98.88	98.40	-41.1	143,234	-0.03%	大賣/
2023/09/18	38.3	101.98	24	101.52	101.00	14.3	143,749	0.01%
2023/09/15	40.2	105.76	47.2	105.93	104.50	-7	145,515	0.00%
2023/09/14	41.2	105.96	36.3	106.09	106.00	4.9	145,823	0.00%
2023/09/13	28.5	101.63	27	102.31	102.00	1.5	145,987	0.00%
2023/09/12	104.4	101.98	110.2	102.21	102.00	-5.8	147,817	0.00%	大買/大賣/
2023/09/11	152.8	103.32	189	102.32	102.50	-36.2	149,199	-0.02%	大買/大賣/
2023/09/08	29.1	109.35	21	109.95	109.00	8.1	149,315	0.01%
2023/09/07	51.3	111.77	46	110.61	110.00	5.3	150,140	0.00%
2023/09/06	22.1	113.07	72.1	113.64	113.50	-50	151,328	-0.03%
2023/09/05	64.1	111.97	70	112.19	112.50	-5.9	152,889	0.00%
2023/09/04	58.9	111.28	49.2	111.79	112.50	9.8	153,207	0.01%
2023/09/01	163.6	113.82	78	110.62	109.00	85.6	153,384	0.06%	大買/
2023/08/31	98.2	110.03	173.9	112.31	117.00	-75.7	151,878	-0.05%	大賣/
2023/08/30	47.2	112.40	57	113.01	112.00	-9.8	150,388	-0.01%
2023/08/29	64.5	110.72	61.2	110.67	109.50	3.3	152,731	0.00%
2023/08/28	98.7	108.86	109.8	109.22	109.50	-11.1	153,126	-0.01%	大賣/
2023/08/25	231	112.44	84.4	112.61	111.00	146.5	155,577	0.09%	大買/鉅額交易
2023/08/24	373.4	128.68	271.7	127.92	122.50	101.7	153,948	0.07%	大買/大賣/鉅額交易
2023/08/23	77.7	124.90	77.3	125.18	127.50	0.4	151,950	0.00%
2023/08/22	82.9	124.71	60.6	125.46	123.50	22.4	154,442	0.01%
2023/08/21	79.7	121.15	83.2	121.23	121.00	-3.5	155,205	0.00%
2023/08/18	195.7	122.68	96.7	121.78	120.50	99	154,552	0.06%	大買/
2023/08/17	194.5	127.33	132.3	127.73	129.00	62.2	151,273	0.04%	大買/大賣/
2023/08/16	51.5	118.80	147.4	120.20	128.00	-95.9	147,325	-0.07%	大賣/
2023/08/15	70.4	118.58	77.3	118.89	116.50	-6.9	145,781	0.00%
2023/08/14	220.5	111.41	121	110.64	111.50	99.5	144,619	0.07%	大買/大賣/
2023/08/11	100.2	116.67	78	116.87	115.00	22.2	141,921	0.02%
2023/08/10	120.5	115.07	133	113.26	113.50	-12.5	140,567	-0.01%	大買/大賣/
2023/08/09	88.2	121.62	63	121.17	120.00	25.2	137,269	0.02%
2023/08/08	204.9	130.74	149.5	130.11	129.00	55.4	136,528	0.04%	大買/大賣/
2023/08/07	35	121.80	61.2	122.64	125.00	-26.2	131,929	-0.02%
2023/08/04	210.8	114.97	151.9	112.95	114.00	59	130,249	0.05%	大買/大賣/
2023/08/02	168.4	127.83	174.1	123.41	121.50	-5.7	125,410	0.00%	大買/大賣/
2023/08/01	144	132.24	200.6	132.73	135.00	-56.7	123,181	-0.05%	大買/大賣/
2023/07/31	176.6	151.94	170.8	149.84	141.50	5.8	119,189	0.00%	大買/大賣/
2023/07/28	124	153.64	103	154.98	157.00	21.1	117,057	0.02%	大買/大賣/
2023/07/27	16.9	155.74	4.6	155.30	154.00	12.3	114,413	0.01%
2023/07/26	10.1	156.05	45.5	154.79	156.50	-35.5	115,335	-0.03%
2023/07/25	35.3	158.02	5.7	159.18	152.00	29.6	115,259	0.03%
2023/07/24	13.3	152.61	15	154.93	158.00	-1.7	115,382	0.00%
2023/07/21	62.9	135.33	19.1	142.76	147.50	43.7	115,512	0.04%
2023/07/20	22.4	132.81	10.2	133.45	134.50	12.2	115,954	0.01%
2023/07/19	6.6	130.48	13.3	129.71	128.00	-6.7	116,322	-0.01%
2023/07/18	11.1	138.03	27.9	133.15	133.00	-16.8	116,878	-0.01%
2023/07/17	36.7	142.98	9.3	139.80	139.50	27.4	117,000	0.02%
2023/07/14	61.9	143.19	38.5	139.39	142.00	23.3	118,026	0.02%
2023/07/13	174.6	132.97	146.7	133.90	132.00	27.9	117,676	0.02%	大買/大賣/
2023/07/12	119.6	121.54	87.2	121.16	124.00	32.4	114,566	0.03%	大買/
2023/07/11	70	110.68	138.9	111.01	113.00	-68.9	112,635	-0.06%	大賣/
2023/07/10	123.7	105.22	115.1	105.16	103.00	8.6	111,414	0.01%	大買/大賣/
2023/07/07	151.1	106.55	105	107.47	106.00	46.1	110,867	0.04%	大買/大賣/
2023/07/06	96.2	105.34	70.2	106.74	105.50	26	109,008	0.02%
2023/07/05	99.5	102.38	94	101.96	102.50	5.5	107,848	0.01%
2023/07/04	29.3	101.74	57.2	103.26	105.00	-27.9	106,113	-0.03%
2023/07/03	112.6	95.85	84.6	96.25	95.70	28	105,150	0.03%	大買/
2023/06/30	74.5	87.93	130.6	87.86	90.80	-56.1	104,322	-0.05%	大賣/
2023/06/29	115.4	82.26	152.5	82.14	83.60	-37.1	103,396	-0.04%	大買/大賣/
2023/06/28	96.3	81.19	98	80.99	78.70	-1.8	101,949	0.00%
2023/06/27	102.7	80.83	83	81.14	79.60	19.7	100,933	0.02%	大買/
2023/06/26	129.1	81.30	97.6	82.08	82.80	31.5	100,256	0.03%	大買/
2023/06/21	93	83.24	99	82.21	84.10	-6	99,270	-0.01%
2023/06/20	127.2	77.91	166.5	77.75	77.70	-39.3	97,590	-0.04%	大買/大賣/
2023/06/19	143.2	79.54	107.3	79.76	78.40	35.9	96,478	0.04%	大買/大賣/
2023/06/16	83	80.35	113.5	81.22	80.20	-30.5	95,723	-0.03%	大賣/
2023/06/15	107.9	79.88	81.2	78.75	80.20	26.7	93,255	0.03%	大買/
2023/06/14	117.3	74.73	183	74.64	76.70	-65.7	90,825	-0.07%	大買/大賣/
2023/06/13	123	71.97	138.2	71.72	71.80	-15.2	87,985	-0.02%	大買/大賣/
2023/06/12	130.1	71.88	99.7	71.82	70.70	30.4	86,804	0.03%	大買/
2023/06/09	104	71.36	116.5	71.78	73.00	-12.5	84,944	-0.01%	大買/大賣/
2023/06/08	103	68.98	114	68.95	68.00	-11	82,605	-0.01%	大買/大賣/
2023/06/07	92.1	69.84	77	69.59	68.60	15	81,273	0.02%
2023/06/06	79.8	70.86	84.1	70.96	70.60	-4.2	79,813	-0.01%
2023/06/05	115	71.00	92.1	71.44	71.00	22.9	79,062	0.03%	大買/
2023/06/02	202.4	72.85	174.3	72.69	71.10	28.1	77,459	0.04%	大買/大賣/
2023/06/01	53.3	66.43	85	67.38	69.40	-31.7	73,617	-0.04%
2023/05/31	100.3	66.63	104.2	66.31	66.70	-3.9	71,367	-0.01%	大賣/
2023/05/30	61.3	67.75	40.6	67.17	66.30	20.6	66,044	0.03%
2023/05/29	124	67.83	98.5	68.19	68.00	25.5	63,640	0.04%	大買/
2023/05/26	125.9	65.39	112.3	66.14	65.00	13.6	60,859	0.02%	大買/大賣/
2023/05/25	52	60.13	74.6	60.48	61.70	-22.6	56,693	-0.04%
2023/05/24	26	55.27	52.7	55.72	56.10	-26.7	53,445	-0.05%
2023/05/23	11.5	53.80	9	53.50	53.60	2.5	51,926	0.00%
2023/05/22	7	52.99	9	52.84	52.70	-2	50,829	0.00%
2023/05/19	42.1	52.12	43.6	52.35	53.20	-1.5	49,902	0.00%
2023/05/18	15.7	50.89	30	50.91	50.60	-14.3	48,118	-0.03%
2023/05/17	30	49.25	47.5	49.54	49.45	-17.5	46,770	-0.04%
2023/05/16	24.5	48.55	23	48.78	48.45	1.5	45,829	0.00%
2023/05/15	55.9	49.10	19.6	49.18	48.50	36.3	44,747	0.08%
2023/05/12	30.5	47.44	125.1	49.07	50.10	-94.6	43,504	-0.22%	大賣/
2023/05/11	9	47.61	20	47.71	47.50	-11	40,848	-0.03%
2023/05/10	44.2	48.27	22	48.20	48.10	22.2	40,176	0.06%
2023/05/09	31	49.02	35	49.44	50.00	-4	39,277	-0.01%
2023/05/08	78.1	50.12	46.1	50.37	49.90	32.1	38,509	0.08%
2023/05/05	7	49.55	13	49.40	49.15	-6	37,793	-0.02%
2023/05/04	25.1	48.44	60.1	49.22	49.55	-35.1	37,416	-0.09%
2023/05/03	65.6	48.98	16.4	49.03	48.95	49.2	36,729	0.13%
2023/05/02	43.8	49.32	153	48.88	50.10	-109.2	36,394	-0.30%	大賣/鉅額交易
2023/04/28	18	45.93	16	46.13	46.50	2	35,295	0.01%
2023/04/27	10.4	45.60	28.3	45.99	46.00	-17.9	34,667	-0.05%
2023/04/26	7	44.46	34	44.57	45.00	-27	33,828	-0.08%
2023/04/25	40	44.08	22.5	43.86	43.70	17.5	32,985	0.05%
2023/04/24	6.3	45.92	45.1	45.95	46.20	-38.8	31,630	-0.12%
2023/04/21	23	44.41	16.1	44.80	44.50	7	30,785	0.02%
2023/04/20	27.5	45.57	12.5	45.70	45.80	15	29,599	0.05%
2023/04/19	10	45.69	56.1	45.44	45.65	-46.1	28,817	-0.16%
2023/04/18	24	43.65	6	43.62	43.45	18	27,272	0.07%
2023/04/17	30.1	44.69	45.7	44.40	44.20	-15.6	26,654	-0.06%
2023/04/14	42.2	44.06	11	44.25	43.95	31.2	26,180	0.12%
2023/04/13	54	45.13	5	44.92	44.45	49	25,236	0.19%
2023/04/12	64.5	44.85	47	44.94	45.15	17.5	24,386	0.07%
2023/04/11	17.5	43.45	10	43.58	43.45	7.4	23,306	0.03%
2023/04/10	5	42.34	15.5	42.35	43.40	-10.5	22,753	-0.05%
2023/04/07	29.6	40.78	9	40.59	40.60	20.6	21,414	0.10%
2023/04/06	21.1	41.00	17	41.27	41.40	4.1	20,966	0.02%
2023/03/31	20.1	41.53	17.2	41.68	41.85	2.9	20,410	0.01%
2023/03/30	41	40.93	34.6	41.26	41.60	6.4	19,804	0.03%
2023/03/29	44	39.24	26.4	39.53	39.55	17.6	18,541	0.09%
2023/03/28	28.2	39.74	39.1	39.48	39.40	-10.9	18,323	-0.06%
2023/03/27	13	40.77	50.5	40.64	41.20	-37.5	18,137	-0.21%
2023/03/24	18	39.66	37	39.48	40.00	-19	17,776	-0.11%
2023/03/23	10	38.43	71.5	38.86	39.65	-61.5	16,814	-0.37%
2023/03/22	12	37.81	37.4	38.09	38.20	-25.4	15,790	-0.16%
2023/03/21	34.8	37.19	18	37.34	37.55	16.8	15,307	0.11%
2023/03/20	2	35.60	20	35.43	35.90	-18	14,354	-0.13%
2023/03/17	1	34.80	6	34.93	34.95	-5	14,196	-0.04%
2023/03/16	1	34.50	76	34.37	34.55	-75	13,982	-0.54%
2023/03/15	3.1	34.63	223	34.50	34.50	-219.9	13,837	-1.59%	大賣/鉅額交易
2023/03/14	2	33.75	12	33.77	33.55	-10	13,442	-0.07%
2023/03/13	13	32.87	2	33.35	33.65	11	13,450	0.08%
2023/03/10	0.5	33.40	112.6	33.50	33.60	-112.1	13,325	-0.84%	大賣/鉅額交易
2023/03/09	11	33.88	8	33.91	33.95	3	13,293	0.02%
2023/03/08	1	33.70	17	33.61	33.80	-16	13,102	-0.12%
2023/03/07	1	33.05	4	33.10	33.15	-3	12,831	-0.02%
2023/03/06	0	0.00	1	32.80	32.85	-1	12,700	-0.01%
2023/03/03	1	32.50	4	32.56	32.65	-3	12,665	-0.02%
2023/03/02	2	32.23	7	32.25	32.35	-5	12,673	-0.04%
2023/03/01	34	32.28	6	32.53	32.55	28	12,625	0.22%
2023/02/24	4.1	32.86	96.5	33.00	33.15	-92.4	12,354	-0.75%
2023/02/23	3	32.22	19	32.16	32.20	-16	11,845	-0.14%
2023/02/22	1	31.75	1	31.75	31.75	0	11,623	0.00%
2023/02/21	1	31.70	1.2	31.74	31.75	-0.2	11,700	0.00%
2023/02/20	2	31.68	3	31.70	31.70	-1	11,823	-0.01%
2023/02/17	0	0.00	3	31.62	31.65	-3	11,955	-0.03%
2023/02/16	4	31.64	1	31.60	31.50	3	12,054	0.02%
2023/02/15	7.1	31.60	3	31.65	31.80	4.1	12,205	0.03%
2023/02/14	1	31.90	11	31.85	31.75	-10	12,160	-0.08%
2023/02/13	0	0.00	11	31.57	31.70	-11	12,208	-0.09%
2023/02/10	18	31.36	2	31.25	31.20	16	12,266	0.13%
2023/02/09	15	31.47	23	31.66	31.80	-8	12,478	-0.06%
2023/02/08	1	31.90	1	31.95	31.90	0	12,584	0.00%
2023/02/07	1	31.85	20	31.90	31.95	-19	12,556	-0.15%
2023/02/06	1	31.70	3	31.85	31.95	-2	12,536	-0.02%
2023/02/03	4	31.70	3	31.88	31.95	1	12,466	0.01%
2023/02/02	0	0.00	10.4	31.69	31.80	-10.4	12,352	-0.08%
2023/02/01	8	31.32	7	31.36	31.40	1	12,154	0.01%
2023/01/31	1	31.20	10.4	31.42	31.50	-9.4	12,085	-0.08%
2023/01/30	7	30.90	50.1	31.08	31.20	-43.1	11,639	-0.37%
2023/01/17	0	30.10	2	30.15	30.20	-2	11,224	-0.02%
2023/01/16	1.1	30.16	0	0.00	30.10	1.1	11,192	0.01%
2023/01/13	2	30.15	1	30.10	30.20	1	11,160	0.01%
2023/01/12	0	0.00	8	30.25	30.10	-8	11,461	-0.07%
2023/01/11	4.5	30.17	2	30.30	30.30	2.5	11,486	0.02%
2023/01/10	1	30.15	3	30.15	30.15	-2	11,454	-0.02%
2023/01/09	4	29.90	16	29.94	30.00	-12	11,397	-0.11%
2023/01/03	1	29.20	0	0.00	29.20	1	11,411	0.01%
2022/12/27	1	29.55	1.8	29.61	29.70	-0.8	11,395	-0.01%
2022/12/26	0	0.00	6.8	29.82	29.65	-6.8	11,466	-0.06%
2022/12/23	0	0.00	2	29.65	29.90	-2	11,554	-0.02%
2022/12/22	0	0.00	7	30.23	30.15	-7	11,599	-0.06%
2022/12/21	0	0.00	3	30.10	30.05	-3	11,359	-0.03%
2022/12/20	2	30.30	22	30.19	30.10	-20	11,021	-0.18%
2022/12/19	10	30.10	32	30.18	30.50	-22	10,535	-0.21%
2022/12/16	0	0.00	44	29.60	30.00	-44	9,847	-0.45%
2022/12/15	0.1	29.10	2	29.15	29.30	-1.9	9,325	-0.02%
2022/12/14	1.5	29.02	12	29.00	29.15	-10.5	9,391	-0.11%
2022/12/13	1	28.90	14	28.90	28.90	-13	9,446	-0.14%
2022/12/09	0	0.00	9	28.23	28.40	-9	9,552	-0.09%
2022/12/08	0	0.00	18	27.71	27.80	-18	9,404	-0.19%
2022/12/07	3	27.22	0	0.00	27.30	3	9,349	0.03%
2022/12/06	2	27.25	0	0.00	27.50	2	9,356	0.02%
2022/12/05	4	27.39	0	0.00	27.35	4	9,314	0.04%
2022/12/02	2	27.50	0	0.00	27.60	2	9,291	0.02%
2022/12/01	2	27.75	1	27.55	27.50	1	9,279	0.01%
2022/11/30	3	27.50	0	0.00	27.65	3	9,253	0.03%
2022/11/29	0	0.00	3	27.48	27.65	-3	9,274	-0.03%
2022/11/28	0	0.00	0.2	27.20	27.10	-0.2	9,222	0.00%
2022/11/23	1	27.35	0	0.00	27.50	1	9,397	0.01%
2022/11/22	1	27.15	0	0.00	27.40	1	9,486	0.01%
2022/11/21	2	27.25	0	0.00	27.35	2	9,523	0.02%
2022/11/18	1	27.70	1.8	27.67	27.65	-0.8	9,511	-0.01%
2022/11/17	0	0.00	2	27.80	27.95	-2	9,526	-0.02%
2022/11/15	1.1	27.36	1	27.55	27.55	0.1	9,377	0.00%
2022/11/14	0	0.00	1	27.60	27.50	-1	9,287	-0.01%
2022/11/11	1	27.40	3	27.33	27.50	-2	9,163	-0.02%
2022/11/09	0.5	27.30	0	0.00	27.35	0.5	9,062	0.01%
2022/11/08	1	27.10	23	27.21	27.25	-22	9,048	-0.24%
2022/11/07	4	26.45	4	26.75	26.80	0	8,928	0.00%
2022/11/04	3	25.30	0	0.00	25.35	3	8,804	0.03%
2022/11/03	2	25.88	0	0.00	25.80	2	8,643	0.02%
2022/11/02	2	26.00	2	26.00	25.95	0	8,781	0.00%
2022/10/31	0	0.00	10	26.04	26.05	-10	9,028	-0.11%
2022/10/28	1	25.85	0.2	26.00	25.80	0.8	9,060	0.01%
2022/10/27	0	0.00	3	26.07	26.00	-3	9,140	-0.03%
2022/10/25	2	26.20	0	0.00	25.95	2	9,235	0.02%
2022/10/24	0	0.00	1	26.30	26.15	-1	9,249	-0.01%
2022/10/21	1	26.15	0	0.00	26.10	1	9,298	0.01%
2022/10/20	2	26.05	1	26.70	26.35	1	9,352	0.01%
2022/10/17	0.1	26.45	0	0.00	26.60	0.1	8,831	0.00%
2022/10/13	1	26.45	0	0.00	26.50	1	8,757	0.01%
2022/10/11	0	0.00	2	26.60	26.30	-2	8,716	-0.02%
2022/10/06	2	27.10	0	0.00	27.00	2	8,712	0.02%
2022/10/05	0	0.00	2	27.25	27.10	-2	8,782	-0.02%
2022/10/04	0	0.00	4	27.20	27.10	-4	8,827	-0.05%
2022/09/29	0	0.00	2	27.23	27.35	-2	8,855	-0.02%
2022/09/28	1	26.75	0	0.00	26.85	1	9,189	0.01%
2022/09/27	3	26.90	0	0.00	26.85	3	9,365	0.03%
2022/09/26	2	26.85	0	0.00	26.95	2	9,479	0.02%
2022/09/20	1	27.35	0	0.00	27.80	1	9,690	0.01%
2022/09/19	0	0.00	1	27.30	27.55	-1	9,452	-0.01%
2022/09/16	4	27.15	0	0.00	27.35	4	9,314	0.04%
2022/09/15	1.1	27.41	2	27.70	27.35	-0.9	9,093	-0.01%
2022/09/13	0	0.00	1	27.55	27.65	-1	9,082	-0.01%
2022/09/12	1	27.40	0	0.00	27.40	1	9,175	0.01%
2022/09/08	2	26.63	2	27.05	27.20	0	9,338	0.00%
2022/09/06	5	26.92	0	0.00	26.95	5	9,343	0.05%
2022/09/05	1	27.00	4	27.14	27.15	-3	9,307	-0.03%
2022/09/02	5	27.43	0	0.00	27.30	5	9,268	0.05%
2022/09/01	2	27.48	0	0.00	27.45	2	9,245	0.02%
2022/08/30	0	0.00	2	27.70	27.50	-2	9,167	-0.02%
2022/08/29	14	27.43	0	0.00	27.35	14	9,085	0.15%
2022/08/26	1	28.10	0	0.00	28.05	1	9,017	0.01%
2022/08/25	0	0.00	2	28.05	27.95	-2	9,016	-0.02%
2022/08/24	4	27.90	1	28.15	27.85	3	9,036	0.03%
2022/08/23	0	0.00	1	28.20	28.15	-1	9,089	-0.01%
2022/08/22	2	28.13	0	0.00	28.20	2	9,079	0.02%
2022/08/19	0	0.00	3	28.47	28.50	-3	9,069	-0.03%
2022/08/18	2	28.15	1	28.35	28.35	1	9,070	0.01%
2022/08/17	1	28.10	0.3	28.25	28.35	0.7	9,096	0.01%
2022/08/16	1	27.90	7	27.99	28.20	-6	9,090	-0.07%
2022/08/15	4.1	28.42	12	27.97	27.90	-7.9	9,039	-0.09%
2022/08/12	2	28.40	5	28.59	28.65	-3	8,959	-0.03%
2022/08/11	0	0.00	1	28.30	28.40	-1	8,965	-0.01%
2022/08/10	0	0.00	4	28.05	28.15	-4	8,842	-0.05%
2022/08/09	1	27.55	1	28.00	28.00	0	8,789	0.00%
2022/08/08	0	0.00	2	27.60	27.65	-2	8,686	-0.02%
2022/08/05	0	0.00	5	27.06	27.35	-5	8,636	-0.06%
2022/08/04	0.1	26.80	0	0.00	26.70	0.1	8,585	0.00%
2022/08/03	3	26.25	0	0.00	26.85	3	8,611	0.03%
2022/08/01	2	26.25	1	26.30	26.30	1	9,017	0.01%
2022/07/29	1	26.30	4	26.43	26.50	-3	9,047	-0.03%
2022/07/28	2	25.90	0	0.00	26.35	2	9,031	0.02%
2022/07/26	4	25.29	0	0.00	25.40	4	8,980	0.04%
2022/07/22	1	25.10	3	25.07	25.10	-2	9,154	-0.02%
2022/07/21	1	24.85	1	25.20	25.10	0	9,340	0.00%
2022/07/20	1.3	24.92	0	0.00	24.90	1.3	9,412	0.01%
2022/07/19	1	24.60	0	0.00	24.65	1	9,608	0.01%
2022/07/18	2.4	24.58	0	0.00	24.50	2.4	9,641	0.02%
2022/07/15	2.1	24.13	2	24.10	24.45	0.1	9,614	0.00%
2022/07/14	3	24.30	1	24.30	24.30	2	9,570	0.02%
2022/07/13	10	24.03	0	0.00	23.95	10	9,570	0.10%
2022/07/12	4	23.94	0	0.00	23.95	4	9,525	0.04%
2022/07/11	2	24.53	1	24.65	24.45	1	9,411	0.01%
2022/07/08	7	24.10	0	0.00	24.05	7	9,294	0.08%
2022/07/07	5	23.57	3	23.68	23.60	2	9,233	0.02%
2022/07/06	28.2	23.51	3	23.63	23.40	25.2	9,172	0.27%
2022/07/05	9.5	26.19	1	26.10	26.25	8.5	8,734	0.10%
2022/07/04	1	26.40	1	26.35	26.30	0	8,555	0.00%
2022/07/01	7	26.44	0	0.00	26.35	7	8,570	0.08%
2022/06/30	9	26.90	0.1	26.90	26.70	8.9	8,398	0.11%
2022/06/29	7	27.71	1	27.75	27.65	6	8,141	0.07%
2022/06/28	2	28.10	0	0.00	28.30	2	8,119	0.02%
2022/06/27	2	28.45	2	28.55	28.45	0	8,146	0.00%
2022/06/24	1	28.45	1	28.35	28.70	0	8,126	0.00%
2022/06/23	3	28.13	0	0.00	28.15	3	8,119	0.04%
2022/06/20	2	28.10	0	0.00	28.20	2	8,198	0.02%
2022/06/17	0	0.00	6	28.30	28.95	-6	8,162	-0.07%
2022/06/16	3	28.80	0	0.00	28.85	3	8,147	0.04%
2022/06/15	0	0.00	2	28.95	28.90	-2	8,172	-0.02%
2022/06/14	0	0.00	1	28.65	28.80	-1	8,305	-0.01%
2022/06/13	3	28.15	0	0.00	28.45	3	8,367	0.04%
2022/06/09	0	0.00	1	28.80	28.75	-1	8,437	-0.01%
2022/06/08	1	28.60	0	0.00	28.65	1	8,456	0.01%
2022/06/02	0	0.00	12	28.80	28.80	-12	8,880	-0.14%
2022/06/01	0	0.00	1	28.65	28.60	-1	9,181	-0.01%
2022/05/31	1	28.45	0	0.00	28.40	1	9,331	0.01%
2022/05/27	3	27.65	0	0.00	27.65	3	9,786	0.03%
2022/05/26	1	27.45	0	0.00	27.35	1	10,328	0.01%
2022/05/25	2	27.33	0	0.00	27.25	2	14,865	0.01%
2022/05/24	0	0.00	1	27.50	27.30	-1	15,680	-0.01%
2022/05/23	2	27.55	1	27.65	27.60	1	16,041	0.01%
2022/05/20	3	27.80	1	27.80	27.80	2	16,292	0.01%
2022/05/19	2	27.85	0	0.00	28.05	2	16,453	0.01%
2022/05/18	2	28.00	3	27.87	27.85	-1	16,634	-0.01%
2022/05/17	0	0.00	1	27.90	27.85	-1	16,654	-0.01%
2022/05/16	0	0.00	1	27.40	27.60	-1	16,825	-0.01%
2022/05/13	2	27.10	0	0.00	27.15	2	17,090	0.01%
2022/05/12	6.3	27.06	0	0.00	27.00	6.3	17,210	0.04%
2022/05/11	12	27.27	2	27.35	27.30	10	17,331	0.06%
2022/05/10	17	27.25	7.6	27.22	27.40	9.4	17,953	0.05%
2022/05/09	25	27.82	0	0.00	27.70	25	18,037	0.14%
2022/05/06	6	28.81	3	28.85	29.05	3	18,036	0.02%
2022/05/04	0	0.00	2	28.70	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	0.1	28.60	0	0.00	28.50	0.1	19,259	0.00%
2022/04/28	1	28.20	0	0.00	28.40	1	19,548	0.01%
2022/04/27	9	28.30	4	28.30	28.25	5	20,025	0.02%
2022/04/26	27	28.84	9	28.80	28.85	18	20,920	0.09%
2022/04/25	20	28.69	0	0.00	28.60	20	20,981	0.10%
2022/04/22	3	29.12	0	0.00	29.10	3	20,926	0.01%
2022/04/21	2	29.30	2	29.35	29.30	0	20,976	0.00%
2022/04/20	6	29.27	0	0.00	29.15	6	21,222	0.03%
2022/04/19	9	29.36	1	29.50	29.25	8	21,442	0.04%
2022/04/18	3	29.25	0	0.00	29.35	3	21,638	0.01%
2022/04/15	1	29.35	1	29.30	29.40	0	21,712	0.00%
2022/04/13	1.3	29.30	0	0.00	29.40	1.3	21,823	0.01%
2022/04/12	1	29.10	0	0.00	29.00	1	21,825	0.00%
2022/04/11	2	29.15	0	0.00	29.05	2	21,787	0.01%
2022/04/08	3	29.25	0	0.00	29.15	3	21,735	0.01%
2022/04/07	4	29.50	3	29.45	29.25	1	21,684	0.00%
2022/04/06	0	0.00	2	29.80	29.80	-2	21,532	-0.01%
2022/04/01	1	29.70	0	0.00	29.90	1	21,560	0.00%
2022/03/31	1	30.00	3	30.05	29.75	-2	21,547	-0.01%
2022/03/30	3	29.88	1	29.95	29.85	2	21,445	0.01%
2022/03/29	1	29.90	2	29.95	29.80	-1	21,425	0.00%
2022/03/28	1	29.80	1	29.75	29.95	0	21,459	0.00%
2022/03/25	0	0.00	5	29.97	29.85	-5	21,537	-0.02%
2022/03/24	7	29.62	0	0.00	29.70	7	21,579	0.03%
2022/03/23	9	29.91	1	29.70	29.80	8	21,573	0.04%
2022/03/22	4	30.03	0	0.00	30.00	4	21,462	0.02%
2022/03/21	4	30.03	17	30.03	30.05	-13	21,350	-0.06%
2022/03/18	3	29.70	6	29.71	29.75	-3	21,183	-0.01%
2022/03/17	2	29.75	7	29.61	29.60	-5	21,161	-0.02%
2022/03/16	8	29.29	2	29.50	29.50	6	20,999	0.03%
2022/03/15	1	29.45	5	29.71	29.35	-4	20,977	-0.02%
2022/03/14	3	29.72	10	29.73	29.65	-7	20,942	-0.03%
2022/03/11	6	29.38	0	0.00	29.50	6	20,957	0.03%
2022/03/10	3.5	29.28	0	0.00	29.45	3.5	20,969	0.02%
2022/03/09	9	28.84	0	0.00	28.80	9	20,932	0.04%
2022/03/08	0	0.00	3	29.03	28.95	-3	20,708	-0.01%
2022/03/07	19	28.94	2.5	29.04	28.90	16.5	20,692	0.08%
2022/03/04	5	29.40	3	29.57	29.50	2	20,859	0.01%
2022/03/03	2	29.43	0	0.00	29.50	2	20,771	0.01%
2022/03/02	6.5	29.32	0	0.00	29.35	6.5	20,565	0.03%
2022/03/01	5.4	29.49	2	29.63	29.35	3.4	20,298	0.02%
2022/02/25	27	29.22	2	29.35	29.40	25	19,738	0.13%
2022/02/24	35	29.14	3	29.30	29.25	32	15,179	0.21%
2022/02/23	8.1	30.00	3	30.02	30.00	5.1	14,379	0.04%
2022/02/22	5	30.12	4	30.15	30.25	1	14,076	0.01%
2022/02/21	4	30.14	3	30.30	30.30	1	13,822	0.01%
2022/02/18	13	30.36	0	0.00	30.30	13	13,645	0.10%
2022/02/17	0	0.00	1	30.60	30.60	-1	13,443	-0.01%
2022/02/16	105	30.40	0.2	30.50	30.40	104.8	13,387	0.78%	大買/鉅額交易
2022/02/15	1	30.05	7.3	30.15	30.65	-6.3	13,191	-0.05%
2022/02/14	33	30.48	3	30.38	30.30	30	12,885	0.23%
2022/02/11	2	30.73	7	30.92	31.00	-5	12,731	-0.04%
2022/02/10	45.5	30.64	3.6	30.73	30.80	41.9	12,609	0.33%
2022/02/09	3.3	31.85	4	31.95	32.00	-0.7	12,229	-0.01%
2022/02/08	2.6	31.85	54	31.90	32.00	-51.4	12,001	-0.43%
2022/02/07	2	31.35	2	31.50	31.60	0	11,987	0.00%
2022/01/26	1	31.50	0	0.00	31.35	1	11,803	0.01%
2022/01/25	1	31.50	18	31.43	31.60	-17	11,590	-0.15%
2022/01/24	6	31.08	11	31.24	31.45	-5	11,204	-0.04%
2022/01/21	5	31.01	23	31.07	31.25	-18	10,801	-0.17%
2022/01/20	8	31.04	29.6	31.27	31.50	-21.6	10,475	-0.21%
2022/01/19	13	30.58	36	30.97	30.95	-23	9,896	-0.23%
2022/01/18	7.5	30.01	3	29.98	30.00	4.5	8,844	0.05%
2022/01/17	0	0.00	14.1	30.09	30.15	-14.1	8,720	-0.16%
2022/01/14	4	29.75	1	29.85	29.85	3	8,630	0.03%
2022/01/13	4	29.74	12	29.94	30.00	-8	8,751	-0.09%
2022/01/12	2.7	29.50	23	29.62	29.75	-20.3	8,633	-0.24%
2022/01/11	14	29.24	0	0.00	29.35	14	8,401	0.17%
2022/01/10	3	29.15	1.6	29.26	29.10	1.4	8,222	0.02%
2022/01/07	6	29.03	1	29.00	29.05	5	8,195	0.06%
2022/01/06	1	29.00	1	29.00	28.95	0	8,183	0.00%
2022/01/05	4	29.05	0	0.00	29.05	4	8,214	0.05%
2022/01/04	0	0.00	1	29.15	29.10	-1	8,331	-0.01%
2022/01/03	54	29.24	1	29.20	29.00	53	8,450	0.63%
2021/12/30	3	29.20	0	0.00	29.15	3	8,766	0.03%
2021/12/29	1	29.20	2	29.25	29.25	-1	8,830	-0.01%
2021/12/28	4	29.13	0	0.00	29.20	4	8,874	0.05%
2021/12/27	0	0.00	1	29.15	29.20	-1	8,883	-0.01%
2021/12/24	1	29.10	4	29.16	29.10	-3	8,970	-0.03%
2021/12/23	0	0.00	1	29.05	28.95	-1	8,972	-0.01%
2021/12/22	4	28.98	0	0.00	28.95	4	9,038	0.04%
2021/12/21	1	29.00	5	29.10	28.95	-4	8,999	-0.04%
2021/12/20	2.3	28.76	1	28.90	28.90	1.3	8,949	0.01%
2021/12/17	1	28.90	1	29.00	28.85	0	8,894	0.00%
2021/12/16	6	28.90	0	0.00	29.05	6	8,842	0.07%
2021/12/14	3	28.95	2	28.95	29.00	1	9,055	0.01%
2021/12/13	7	29.07	1	29.00	29.00	6	9,093	0.07%
2021/12/10	0	0.00	3	29.28	29.25	-3	9,183	-0.03%
2021/12/09	6	29.04	1	29.10	29.15	5	9,208	0.05%
2021/12/08	2	29.25	0	0.00	29.20	2	9,224	0.02%
2021/12/07	1	29.15	11	29.15	29.35	-10	9,211	-0.11%
2021/12/06	0	0.00	3	28.85	29.30	-3	9,161	-0.03%
2021/12/03	0	0.00	2	29.30	29.15	-2	9,194	-0.02%
2021/12/02	1.2	29.16	0	0.00	29.15	1.2	9,150	0.01%
2021/12/01	13	29.17	0	0.00	29.30	13	9,177	0.14%
2021/11/30	4	29.78	5	29.73	28.60	-1	9,029	-0.01%
2021/11/29	0	0.00	2	29.28	29.30	-2	8,533	-0.02%
2021/11/26	2	29.25	1.1	29.30	29.15	0.9	8,478	0.01%
2021/11/25	1	29.65	13	29.58	29.65	-12	8,556	-0.14%
2021/11/24	2	29.23	0	0.00	29.35	2	8,523	0.02%
2021/11/23	4	29.08	0	0.00	29.10	4	8,519	0.05%
2021/11/22	0	0.00	7.2	29.29	29.40	-7.2	8,569	-0.08%
2021/11/19	2	29.15	42	29.15	29.20	-40	8,606	-0.46%
2021/11/17	5	28.85	0	0.00	28.80	5	8,680	0.06%
2021/11/16	1	28.75	5	28.86	29.05	-4	8,713	-0.05%
2021/11/15	0	0.00	1	28.70	28.75	-1	8,784	-0.01%
2021/11/12	0	0.00	6	28.75	28.80	-6	8,839	-0.07%
2021/11/11	0.1	28.70	0	0.00	28.65	0.1	8,921	0.00%
2021/11/10	3	28.88	6	28.75	28.95	-3	9,163	-0.03%
2021/11/09	23	28.55	1	28.85	28.85	22	9,297	0.24%
2021/11/08	7	28.51	13	28.66	28.45	-6	9,288	-0.06%
2021/11/05	2	29.43	3	29.63	29.55	-1	9,167	-0.01%
2021/11/04	11.1	29.73	5	29.53	29.80	6.1	9,214	0.07%
2021/11/03	0.1	29.20	0	0.00	29.30	0.1	9,028	0.00%
2021/11/02	0	0.00	1	29.20	29.20	-1	9,382	-0.01%
2021/11/01	5	28.86	11	28.90	29.10	-6	9,537	-0.06%
2021/10/29	1	29.20	4	29.14	29.20	-3	9,619	-0.03%
2021/10/28	0	0.00	1	29.30	29.35	-1	9,800	-0.01%
2021/10/27	0	0.00	6	29.22	29.35	-6	9,985	-0.06%
2021/10/26	1	29.20	7	29.23	29.30	-6	10,226	-0.06%
2021/10/25	4	29.16	5	29.18	29.20	-1	10,286	-0.01%
2021/10/22	6.1	29.19	8	29.25	29.25	-1.9	10,483	-0.02%
2021/10/21	0	0.00	1	29.25	29.10	-1	10,481	-0.01%
2021/10/20	3	28.85	8	28.75	28.90	-5	10,426	-0.05%
2021/10/19	0	0.00	8	28.45	28.50	-8	10,454	-0.08%
2021/10/18	5	28.30	0	0.00	28.35	5	10,711	0.05%
2021/10/15	2	28.60	4.3	28.59	28.70	-2.3	12,208	-0.02%
2021/10/14	2.2	28.61	14	28.66	28.40	-11.8	12,692	-0.09%
2021/10/13	3	28.67	6.2	28.93	28.70	-3.2	12,980	-0.02%
2021/10/12	6	28.56	7	28.10	28.70	-1	13,135	-0.01%
2021/10/08	2	28.40	3	28.55	28.40	-1	13,243	-0.01%
2021/10/07	19.7	28.21	31	28.25	28.35	-11.3	13,279	-0.09%
2021/10/05	1.1	27.07	4	27.29	27.40	-2.9	13,192	-0.02%
2021/10/04	1	27.25	1	27.20	27.15	0	13,283	0.00%
2021/10/01	11	27.25	0	0.00	27.45	11	13,427	0.08%
2021/09/30	0	0.00	3	27.35	27.50	-3	13,451	-0.02%
2021/09/29	16	27.22	2	27.35	27.25	14	13,541	0.10%
2021/09/28	1	27.60	0	0.00	27.70	1	13,644	0.01%
2021/09/27	1	27.70	0	0.00	27.60	1	13,995	0.01%
2021/09/24	3	27.73	22	27.65	27.70	-19	14,038	-0.14%
2021/09/23	0	0.00	3	27.77	27.75	-3	14,059	-0.02%
2021/09/22	1	27.20	2	27.23	27.40	-1	14,101	-0.01%
2021/09/17	23	27.79	24.2	27.62	27.70	-1.2	14,159	-0.01%
2021/09/16	25.3	27.68	0	0.00	27.70	25.3	14,152	0.18%
2021/09/15	8	27.85	11.3	27.80	27.75	-3.3	14,166	-0.02%
2021/09/14	4	27.14	4	27.25	27.20	0	14,033	0.00%
2021/09/13	14	27.00	0	0.00	27.05	14	14,016	0.10%
2021/09/10	3	27.07	0	0.00	27.15	3	14,056	0.02%
2021/09/09	2	27.13	3	27.20	27.10	-1	14,211	-0.01%
2021/09/08	3.7	27.24	0	0.00	27.20	3.7	14,292	0.03%
2021/09/07	3	27.45	1	27.50	27.45	2	14,376	0.01%
2021/09/06	0	0.00	2	27.75	27.55	-2	14,502	-0.01%
2021/09/03	4	27.58	1.3	27.61	27.55	2.7	14,530	0.02%
2021/09/02	2.1	27.56	0	0.00	27.50	2.1	14,725	0.01%
2021/09/01	2	27.60	0	0.00	27.55	2	14,856	0.01%
2021/08/31	5	27.42	1	27.50	27.40	4	14,874	0.03%
2021/08/30	4	27.51	0	0.00	27.65	4	14,854	0.03%
2021/08/27	2	27.48	2	27.45	27.50	0	14,902	0.00%
2021/08/26	13	27.44	5	27.33	27.35	8	14,962	0.05%
2021/08/25	6	27.72	3	27.75	27.75	3	15,092	0.02%
2021/08/24	4	27.54	5	27.50	27.60	-1	15,225	-0.01%
2021/08/23	17	26.97	1	27.00	26.95	16	15,310	0.10%
2021/08/20	1	26.85	1	26.95	26.90	0	15,435	0.00%
2021/08/19	6	26.65	15	26.70	26.70	-9	16,216	-0.06%
2021/08/18	1	27.00	3	26.72	27.00	-2	16,212	-0.01%
2021/08/17	6	26.83	12	26.81	26.75	-6	16,279	-0.04%
2021/08/16	9.1	26.85	5	26.79	26.70	4.1	16,316	0.03%
2021/08/13	6	27.13	0	0.00	27.15	6	16,292	0.04%
2021/08/12	6	27.23	0.2	27.35	27.35	5.9	16,283	0.04%
2021/08/11	8	27.26	1	27.25	27.20	7	16,355	0.04%
2021/08/10	6	27.14	1	27.20	27.20	5	16,448	0.03%
2021/08/09	3	27.32	0	0.00	27.30	3	16,610	0.02%
2021/08/06	30.1	27.63	2	27.53	27.70	28.1	16,679	0.17%
2021/08/05	3	27.12	0	0.00	27.10	3	16,561	0.02%
2021/08/04	6	27.20	0	0.00	27.30	6	16,863	0.04%
2021/08/03	9	27.23	3	27.15	27.40	6	17,018	0.04%
2021/08/02	9.1	27.54	0	0.00	27.60	9.1	17,057	0.05%
2021/07/30	13	27.87	0	0.00	27.75	13	16,996	0.08%
2021/07/29	2	28.00	0.6	28.10	28.00	1.4	16,936	0.01%
2021/07/28	8.2	27.93	5	28.03	28.05	3.2	17,088	0.02%
2021/07/27	7	28.13	0	0.00	28.15	7	17,297	0.04%
2021/07/26	12	28.22	3	28.27	28.10	9	17,603	0.05%
2021/07/23	22	28.16	6	28.14	28.10	16	17,588	0.09%
2021/07/22	33	28.40	21	28.18	28.20	12	17,556	0.07%
2021/07/21	94.6	28.26	0	0.00	28.05	94.6	17,414	0.54%
2021/07/20	7.5	31.27	7.2	31.36	31.20	0.3	16,072	0.00%
2021/07/19	15	31.62	15	31.52	31.65	0	15,731	0.00%
2021/07/16	3	31.70	3	31.70	31.75	0	15,823	0.00%
2021/07/15	15	32.06	1	32.20	31.95	14	15,840	0.09%
2021/07/14	4	32.29	2	32.30	32.10	2	15,771	0.01%
2021/07/13	17	32.40	3.1	32.52	32.20	13.9	15,830	0.09%
2021/07/12	1	32.65	4	32.70	32.65	-3	15,761	-0.02%
2021/07/09	15.6	32.61	1	32.70	32.70	14.6	15,802	0.09%
2021/07/08	5	32.80	26.1	33.04	32.80	-21.1	16,007	-0.13%
2021/07/07	2	32.75	3	32.72	32.75	-1	16,035	-0.01%
2021/07/06	8.5	32.64	8	32.54	32.70	0.5	16,221	0.00%
2021/07/05	12.2	32.69	3	32.62	32.55	9.2	16,263	0.06%
2021/07/02	3.3	31.88	21	32.29	32.35	-17.7	16,203	-0.11%
2021/07/01	0	0.00	6	31.31	31.05	-6	16,089	-0.04%
2021/06/30	1	31.05	0	0.00	31.00	1	16,096	0.01%
2021/06/29	12	30.75	0	0.00	30.75	12	16,144	0.07%
2021/06/28	2	30.88	2	30.90	30.80	0	16,267	0.00%
2021/06/25	4	30.61	14	30.80	30.80	-10	16,274	-0.06%
2021/06/24	11	30.45	0	0.00	30.40	11	16,354	0.07%
2021/06/23	1	30.40	0	0.00	30.40	1	16,487	0.01%
2021/06/22	0	0.00	2	30.60	30.40	-2	16,918	-0.01%
2021/06/21	2.3	30.58	3	30.55	30.30	-0.7	17,834	0.00%
2021/06/18	0	0.00	0.1	30.90	30.65	-0.1	18,194	0.00%
2021/06/17	2	30.73	2	30.90	30.60	0	18,405	0.00%
2021/06/16	0	0.00	11	30.26	30.60	-11	19,062	-0.06%
2021/06/15	0	0.00	9	30.20	30.15	-9	19,614	-0.05%
2021/06/11	4.1	30.26	0	0.00	30.15	4.1	19,612	0.02%
2021/06/10	5	30.08	4.2	30.23	30.25	0.9	19,681	0.00%
2021/06/09	3	30.27	0	0.00	30.20	3	19,730	0.02%
2021/06/08	3	30.70	0	0.00	30.65	3	19,762	0.02%
2021/06/07	4	30.50	1	30.70	30.55	3	19,818	0.02%
2021/06/04	2.9	30.93	1	30.90	30.95	1.9	19,841	0.01%
2021/06/03	5	31.35	4	31.21	31.25	1	19,870	0.01%
2021/06/02	2	31.40	2	31.50	31.35	0	19,923	0.00%
2021/06/01	4.2	31.22	12	31.30	31.40	-7.9	19,887	-0.04%
2021/05/31	3	30.55	4	30.61	30.75	-1	19,846	-0.01%
2021/05/28	5.2	30.26	1	30.55	30.55	4.2	19,835	0.02%
2021/05/27	6.6	29.52	2	29.60	29.55	4.6	19,905	0.02%
2021/05/26	5	29.80	0	0.00	29.70	5	19,518	0.03%
2021/05/25	4	29.58	0	0.00	29.55	4	19,581	0.02%
2021/05/24	5	29.16	1	28.90	29.30	4	19,634	0.02%
2021/05/21	7	29.40	0	0.00	29.10	7	19,682	0.04%
2021/05/20	1	29.35	1.2	29.18	29.20	-0.2	19,584	0.00%
2021/05/19	1	29.00	3	29.05	29.15	-2	19,594	-0.01%
2021/05/18	42	28.24	3	28.70	28.70	39	19,648	0.20%
2021/05/17	14	28.39	9	28.32	27.90	5	19,605	0.03%
2021/05/14	19.1	29.79	0	0.00	29.55	19.1	19,375	0.10%
2021/05/13	5	29.76	1	29.95	29.70	4	19,318	0.02%
2021/05/12	21.8	29.74	2.4	29.89	30.00	19.4	19,135	0.10%
2021/05/11	15	30.64	2	30.50	30.50	13	18,813	0.07%
2021/05/10	8.1	30.81	4	30.76	31.20	4.1	18,683	0.02%
2021/05/07	11	31.03	4	30.93	31.15	7	19,015	0.04%
2021/05/06	8	30.81	3	30.70	30.75	5	19,568	0.03%
2021/05/05	3.3	30.97	0.5	30.95	30.80	2.8	20,029	0.01%
2021/05/04	17.4	30.96	13	30.97	31.15	4.4	19,961	0.02%
2021/05/03	69.3	31.71	11	31.83	31.65	58.3	19,780	0.29%
2021/04/29	12	32.60	0	0.00	32.70	12	19,586	0.06%
2021/04/28	2	32.60	5	32.66	32.70	-3	19,594	-0.02%
2021/04/27	3	32.68	0	0.00	32.60	3	19,730	0.02%
2021/04/26	1.2	32.79	0.1	32.75	32.80	1.1	19,659	0.01%
2021/04/23	4	32.20	0	0.00	32.45	4	19,574	0.02%
2021/04/22	31.3	32.75	40	32.73	32.55	-8.7	19,688	-0.04%
2021/04/21	13	33.08	3.2	33.04	33.00	9.8	19,681	0.05%
2021/04/20	3	33.03	2	33.03	33.10	1	19,604	0.01%
2021/04/19	3	33.03	2.1	33.05	33.05	0.9	19,556	0.00%
2021/04/16	12.1	32.96	12	32.99	32.95	0.1	19,469	0.00%
2021/04/15	20	32.77	0	0.00	32.85	20	19,541	0.10%
2021/04/14	27	32.89	41	32.85	33.00	-14	19,450	-0.07%
2021/04/13	36	33.44	3	33.22	33.15	33	19,250	0.17%
2021/04/12	22	33.48	0	33.60	33.40	22	19,191	0.11%
2021/04/09	1	33.65	18	33.78	33.70	-17	19,040	-0.09%
2021/04/08	22	33.60	4	33.55	33.55	18	18,929	0.10%
2021/04/07	2	33.55	0	0.00	33.45	2	18,819	0.01%
2021/04/06	100	33.48	0	0.00	33.40	100	18,656	0.54%
2021/04/01	0	0.00	1	33.45	33.40	-1	18,698	-0.01%
2021/03/31	1.4	33.72	0	33.80	33.50	1.4	18,637	0.01%
2021/03/30	3	33.62	26	33.77	33.85	-23	18,519	-0.12%
2021/03/29	0.1	33.50	0	0.00	33.55	0.1	18,451	0.00%
2021/03/26	29	33.33	1	33.40	33.45	28	18,397	0.15%
2021/03/25	20	33.12	2.3	33.14	33.20	17.7	18,661	0.09%
2021/03/24	35.3	33.96	32	33.73	33.75	3.3	18,375	0.02%
2021/03/23	61	33.99	12	34.49	34.75	49	17,678	0.28%
2021/03/22	2	34.18	40	34.19	34.35	-38	17,445	-0.22%
2021/03/19	25	33.89	17.1	34.08	33.85	7.9	17,615	0.04%
2021/03/18	13	33.80	113	33.61	33.85	-100	17,268	-0.58%	大賣/
2021/03/17	2	32.60	32	32.65	32.65	-30	16,685	-0.18%
2021/03/16	113.4	32.55	2	32.50	32.60	111.4	16,767	0.66%	大買/鉅額交易
2021/03/15	18	32.67	1	32.60	32.60	17	16,836	0.10%
2021/03/12	10.3	32.30	6	32.30	32.40	4.3	16,874	0.03%
2021/03/11	4	32.15	0	0.00	32.25	4	16,894	0.02%
2021/03/10	21.5	32.11	79.1	32.24	32.10	-57.6	16,992	-0.34%
2021/03/09	11	31.90	2	31.75	32.00	9	17,174	0.05%
2021/03/08	2	31.73	20	31.81	31.80	-18	17,336	-0.10%
2021/03/05	2.4	31.33	1	31.50	31.65	1.4	17,400	0.01%
2021/03/04	22	31.20	0	0.00	31.35	22	17,900	0.12%
2021/03/03	40	31.23	0	0.00	31.40	40	17,975	0.22%
2021/03/02	23	31.71	28.1	31.86	31.35	-5.1	17,826	-0.03%
2021/02/26	36.1	31.46	13	31.37	32.00	23.1	17,634	0.13%
2021/02/25	9.1	31.77	124	31.84	31.70	-114.9	17,263	-0.67%	大賣/鉅額交易
2021/02/24	51.5	32.01	49	32.09	31.90	2.5	17,199	0.01%
2021/02/23	1	31.75	46	31.69	31.80	-45	17,047	-0.26%
2021/02/22	2	31.20	16	31.34	31.30	-14	16,982	-0.08%
2021/02/19	6	30.75	5	30.78	31.15	1	17,001	0.01%
2021/02/18	5	30.82	1	30.95	30.80	4	17,007	0.02%
2021/02/17	13	30.88	0.2	31.15	31.00	12.8	17,080	0.07%
2021/02/05	32	30.80	1	30.85	30.80	31	17,294	0.18%
2021/02/04	28	30.89	0	0.00	30.75	28	17,281	0.16%
2021/02/02	14	31.33	3	31.33	31.15	11	17,264	0.06%
2021/02/01	123	30.80	81	31.04	31.10	42	17,212	0.24%	大買/
2021/01/29	32	31.92	17	31.87	31.25	15	17,075	0.09%
2021/01/28	14	32.48	54	32.79	32.70	-40	16,547	-0.24%
2021/01/27	10	32.04	62	32.26	32.35	-52	15,969	-0.33%
2021/01/26	34	31.30	6	31.18	30.85	28	15,400	0.18%
2021/01/25	0	0.00	3	31.10	31.20	-3	15,324	-0.02%
2021/01/22	1	30.70	7	30.59	30.70	-6	15,169	-0.04%
2021/01/21	25	30.12	10	30.06	29.90	15	15,053	0.10%
2021/01/20	34	30.17	3	30.48	30.00	31	15,065	0.21%
2021/01/19	0	0.00	2	31.05	30.75	-2	14,868	-0.01%
2021/01/18	2	30.63	0	0.00	30.65	2	14,940	0.01%
2021/01/15	27	31.62	14	31.76	31.00	13	14,884	0.09%
2021/01/14	2	31.55	9	31.62	31.65	-7	14,880	-0.05%
2021/01/13	3	31.03	12	31.10	30.90	-9	14,588	-0.06%
2021/01/12	3	30.77	12.6	30.75	30.85	-9.6	14,473	-0.07%
2021/01/11	2	30.78	6	30.95	31.00	-4	14,358	-0.03%
2021/01/08	10	30.83	7	30.82	31.00	3	14,310	0.02%
2021/01/07	0.6	30.55	1	30.55	30.50	-0.4	14,310	0.00%
2021/01/06	36	30.37	3	30.50	30.35	33	14,332	0.23%
2021/01/05	11	30.45	17	30.47	30.50	-6	14,261	-0.04%
2021/01/04	11	30.91	24	30.89	30.80	-13	14,338	-0.09%
2020/12/31	1	31.00	2	30.85	31.00	-1	14,232	-0.01%
2020/12/30	0	0.00	12	30.81	31.15	-12	14,284	-0.08%
2020/12/29	1	30.95	2	31.20	30.95	-1	14,241	-0.01%
2020/12/28	8	30.96	22	30.90	31.05	-14	14,242	-0.10%
2020/12/25	5	30.69	10	30.65	30.55	-5	14,281	-0.04%
2020/12/24	15	30.41	19	30.51	30.65	-4	14,304	-0.03%
2020/12/23	34	29.98	22	29.97	30.00	12	14,316	0.08%
2020/12/22	17	30.22	1	30.05	30.05	16	14,312	0.11%
2020/12/21	31	29.59	6.9	29.60	30.05	24.1	14,500	0.17%
2020/12/18	3.4	30.36	0	0.00	30.20	3.4	14,448	0.02%
2020/12/17	6	30.53	1	30.65	30.40	5	14,367	0.03%
2020/12/16	8	30.54	5	30.61	31.05	3	14,155	0.02%
2020/12/15	26	30.11	14	30.16	30.05	12	14,004	0.09%
2020/12/14	18	31.04	10.1	30.96	31.05	7.9	13,637	0.06%
2020/12/11	8	31.36	4.5	31.39	31.60	3.5	13,407	0.03%
2020/12/10	10	31.56	6	31.64	31.65	4	13,431	0.03%
2020/12/09	4	32.25	7	32.11	32.15	-3	13,358	-0.02%
2020/12/08	4	31.83	4	31.84	31.80	0	13,298	0.00%
2020/12/07	3.5	31.35	14	31.43	31.55	-10.5	13,328	-0.08%
2020/12/04	60	31.15	0	0.00	31.30	60	13,346	0.45%
2020/12/03	18	31.27	13	31.18	31.30	5	13,311	0.04%
2020/12/02	18	31.18	2.6	31.46	31.45	15.4	13,065	0.12%
2020/12/01	7.2	30.65	0	0.00	30.65	7.2	12,992	0.06%
2020/11/30	7	31.15	12	30.50	29.85	-5	12,941	-0.04%
2020/11/27	4.4	30.75	7	30.50	30.95	-2.6	12,362	-0.02%
2020/11/25	2	30.18	0.1	30.30	30.05	1.9	12,470	0.02%
2020/11/24	1	30.10	15	30.30	30.25	-14	12,502	-0.11%
2020/11/23	1	30.15	6.2	30.25	30.10	-5.2	12,574	-0.04%
2020/11/20	2.2	29.95	0	0.00	30.05	2.2	12,639	0.02%
2020/11/19	6	30.03	1	29.90	29.95	5	13,095	0.04%
2020/11/18	1	30.10	1	30.20	30.15	0	13,270	0.00%
2020/11/17	4	30.14	9	30.15	30.30	-5	13,303	-0.04%
2020/11/16	13	30.20	13.5	30.36	30.40	-0.5	13,666	0.00%
2020/11/13	37	30.08	55.4	30.14	30.30	-18.4	13,937	-0.13%
2020/11/12	10	29.12	0	0.00	29.20	10	13,711	0.07%
2020/11/11	3	29.25	2.4	29.24	29.45	0.6	13,805	0.00%
2020/11/10	1	29.25	3	29.40	29.15	-2	13,896	-0.01%
2020/11/09	1	29.25	7	29.27	29.50	-6	14,204	-0.04%
2020/11/06	0.4	29.20	2	29.20	29.15	-1.6	14,334	-0.01%
2020/11/05	2	29.40	0	0.00	29.10	2	14,507	0.01%
2020/11/04	4	29.00	8	29.04	29.00	-4	14,677	-0.03%
2020/11/03	0	0.00	4	28.65	28.75	-4	14,804	-0.03%
2020/11/02	3	28.50	1	28.30	28.35	2	14,923	0.01%
2020/10/30	6	28.58	0	0.00	28.50	6	15,195	0.04%
2020/10/29	8	28.57	0	0.00	28.70	8	15,516	0.05%
2020/10/28	2	29.23	9	29.09	29.15	-7	15,648	-0.04%
2020/10/27	5	29.03	12	28.93	29.00	-7	15,788	-0.04%
2020/10/26	0	0.00	3	29.28	29.30	-3	15,965	-0.02%
2020/10/23	0	0.00	32.4	28.99	28.85	-32.4	15,965	-0.20%
2020/10/22	13	28.54	2	28.60	28.75	11	16,121	0.07%
2020/10/21	3	28.80	1	28.75	28.55	2	16,129	0.01%
2020/10/20	3	28.97	0	0.00	28.95	3	16,591	0.02%
2020/10/19	0.5	28.85	0	0.00	28.80	0.5	17,134	0.00%
2020/10/16	30.1	29.00	0	0.00	28.80	30.1	17,377	0.17%
2020/10/15	2	29.70	0	0.00	29.10	2	17,940	0.01%
2020/10/14	10	28.85	12	29.07	29.05	-2	18,796	-0.01%
2020/10/13	3	28.48	3	28.52	28.70	0	19,194	0.00%
2020/10/12	12	28.93	2	28.90	28.85	10	19,999	0.05%
2020/10/08	0	0.00	1	29.65	29.70	-1	20,058	0.00%
2020/10/07	7	29.37	0	0.00	29.35	7	20,337	0.03%
2020/10/05	1	29.50	2	29.88	29.55	-1	20,907	0.00%
2020/09/30	5	29.97	10	30.14	29.80	-5	21,182	-0.02%
2020/09/29	0	0.00	3	29.52	29.40	-3	21,694	-0.01%
2020/09/28	8	29.41	5	29.60	29.70	3	22,677	0.01%
2020/09/25	2	29.13	6	28.93	29.15	-4	23,163	-0.02%
2020/09/24	14	28.96	1	29.70	28.85	13	23,278	0.06%
2020/09/23	11	29.94	8	30.14	29.95	3	23,293	0.01%
2020/09/22	3	29.08	4	29.10	29.10	-1	23,223	0.00%
2020/09/21	3	29.63	2	29.60	29.50	1	23,384	0.00%
2020/09/18	1	29.75	0	0.00	29.85	1	23,772	0.00%
2020/09/17	4	29.66	2	29.70	29.65	2	24,067	0.01%
2020/09/16	17	30.24	3	30.20	30.10	14	24,572	0.06%
2020/09/15	4	29.71	1	29.75	29.75	3	24,802	0.01%
2020/09/14	1	29.75	0	0.00	30.10	1	25,480	0.00%
2020/09/11	7	29.63	8	30.08	29.90	-1	26,124	0.00%
2020/09/10	19	29.94	11	30.10	29.80	8	26,381	0.03%
2020/09/09	7	30.09	2	30.18	30.45	5	26,211	0.02%
2020/09/08	15	30.75	3	30.80	30.70	12	26,220	0.05%
2020/09/07	5	31.43	1	31.45	31.30	4	26,257	0.02%
2020/09/04	0	0.00	1	31.60	31.75	-1	26,490	0.00%
2020/09/03	2	31.90	0	0.00	31.70	2	26,531	0.01%
2020/09/02	5	31.99	1	32.20	32.25	4	26,768	0.01%
2020/09/01	1.1	32.30	0	0.00	32.35	1.1	26,957	0.00%
2020/08/31	1	32.45	3	32.60	31.90	-2	26,976	-0.01%
2020/08/28	1	32.50	3	32.53	32.60	-2	26,817	-0.01%
2020/08/27	2	33.33	3	33.27	33.15	-1	26,914	0.00%
2020/08/26	4	33.39	0	0.00	33.60	4	26,905	0.01%
2020/08/25	10	33.59	14	33.84	34.00	-4	26,848	-0.01%
2020/08/24	6	32.63	7	32.59	32.60	-1	26,739	0.00%
2020/08/21	12.5	31.29	0	0.00	31.30	12.5	26,576	0.05%
2020/08/20	8	30.69	14	31.01	30.90	-6	26,599	-0.02%
2020/08/19	10	32.88	13	32.80	32.40	-3	26,146	-0.01%
2020/08/18	7	33.99	10	34.44	33.90	-3	25,677	-0.01%
2020/08/17	3	34.58	1	34.50	34.50	2	25,642	0.01%
2020/08/14	2	34.75	3	34.95	34.75	-1	25,563	0.00%
2020/08/13	44	35.24	12	35.37	34.85	32	25,531	0.13%
2020/08/12	2	34.40	11	34.46	34.70	-9	25,390	-0.04%
2020/08/11	6	34.33	14	34.01	34.00	-8	25,355	-0.03%
2020/08/10	8	34.46	7	34.44	34.50	1	25,399	0.00%
2020/08/07	7	34.96	0	0.00	34.90	7	25,411	0.03%
2020/08/06	14	34.75	5	35.13	34.95	9	25,295	0.04%
2020/08/05	27.5	35.11	14	35.19	34.90	13.5	25,235	0.05%
2020/08/04	7	34.62	7	34.64	35.00	0	24,978	0.00%
2020/08/03	4	33.99	5	33.91	33.85	-1	24,798	0.00%
2020/07/31	4	34.61	2.4	34.58	34.50	1.6	24,671	0.01%
2020/07/30	7	34.37	6	34.38	34.60	1	24,446	0.00%
2020/07/29	4	33.75	7	33.75	33.80	-3	24,306	-0.01%
2020/07/28	5	33.63	6	33.43	33.25	-1	24,304	0.00%
2020/07/27	4	33.23	10	33.70	33.25	-6	24,479	-0.02%
2020/07/24	9	33.96	1.1	34.15	34.10	7.9	24,440	0.03%
2020/07/23	7	35.14	41	35.41	35.60	-34	23,976	-0.14%
2020/07/22	0	0.00	3	34.10	34.25	-3	23,476	-0.01%
2020/07/21	10	33.95	15	33.96	33.90	-5	23,295	-0.02%
2020/07/20	41.2	32.98	23	32.80	32.95	18.2	22,719	0.08%
2020/07/17	40	35.72	1	35.80	35.80	39	21,717	0.18%
2020/07/16	5	35.64	27	35.64	36.00	-22	21,458	-0.10%
2020/07/15	42	34.20	45	33.85	34.05	-3	20,700	-0.01%
2020/07/14	14	34.11	3	34.07	34.10	11	20,543	0.05%
2020/07/13	7	34.01	2.1	33.49	34.20	4.9	20,361	0.02%
2020/07/10	1	33.45	22.1	32.46	32.55	-21.1	20,175	-0.10%
2020/07/09	15	33.51	0	0.00	33.40	15	20,251	0.07%
2020/07/08	8	33.24	15	33.64	33.45	-7	19,957	-0.04%
2020/07/07	98.1	35.68	20.1	34.35	34.50	78.1	19,252	0.41%
2020/07/06	3	38.30	41	38.00	38.65	-38	18,297	-0.21%
2020/07/03	2	37.28	10	37.22	37.20	-8	17,841	-0.04%
2020/07/02	4	37.23	8.2	36.91	37.15	-4.2	17,796	-0.02%
2020/07/01	7	36.76	4	36.74	36.80	3	17,701	0.02%
2020/06/30	3	35.90	3	36.00	35.80	0	17,522	0.00%
2020/06/29	4	35.51	2	35.55	35.65	2	17,474	0.01%
2020/06/24	23	35.86	83	35.94	35.65	-60	17,243	-0.35%
2020/06/23	58	36.02	20	35.81	36.00	38	17,191	0.22%
2020/06/22	13	34.93	28	35.02	34.80	-15	17,223	-0.09%
2020/06/19	15.5	34.59	18	34.52	34.65	-2.6	16,876	-0.02%
2020/06/18	9	33.95	26	33.42	34.00	-17	16,268	-0.10%
2020/06/17	3	32.25	24	32.02	32.25	-21	15,614	-0.13%
2020/06/16	3	31.50	4	31.45	31.45	-1	15,581	-0.01%
2020/06/15	2	31.60	1	31.10	31.10	1	15,850	0.01%
2020/06/12	31	30.58	5	30.47	30.70	26	15,963	0.16%
2020/06/11	4	31.05	16	31.38	30.65	-12	16,131	-0.07%
2020/06/10	5	31.44	3	31.45	31.45	2	16,046	0.01%
2020/06/09	22.5	31.01	30	31.14	31.15	-7.5	16,115	-0.05%
2020/06/08	0	0.00	20	30.17	30.45	-20	16,095	-0.12%
2020/06/05	2	29.85	37	29.94	29.80	-35	15,920	-0.22%
2020/06/04	0	0.00	7	29.82	29.85	-7	15,885	-0.04%
2020/06/03	2	29.50	4	29.56	29.55	-2	15,994	-0.01%
2020/06/02	7	29.14	6	29.12	29.15	1	15,975	0.01%
2020/06/01	0	0.00	5	28.91	29.00	-5	15,911	-0.03%
2020/05/29	12	28.20	1	28.40	28.60	11	15,862	0.07%
2020/05/28	5	28.81	0	0.00	28.50	5	15,593	0.03%
2020/05/27	0	0.00	18	28.50	28.60	-18	15,671	-0.11%
2020/05/26	1	28.30	22	28.20	28.20	-21	15,660	-0.13%
2020/05/25	4.3	27.84	1	28.20	28.20	3.3	15,661	0.02%
2020/05/22	11	28.11	0	0.00	28.40	11	15,642	0.07%
2020/05/20	0	0.00	2	28.55	28.15	-2	15,471	-0.01%
2020/05/19	1.6	28.05	16	28.16	28.30	-14.5	15,304	-0.09%
2020/05/18	16	27.51	2	27.55	27.55	14	15,109	0.09%
2020/05/15	0	0.00	10.1	28.15	28.10	-10.1	14,963	-0.07%
2020/05/14	0	0.00	1	27.85	27.95	-1	14,826	-0.01%
2020/05/13	10	27.50	0	0.00	27.55	10	14,627	0.07%
2020/05/12	1	27.65	1	27.75	27.50	0	14,527	0.00%
2020/05/11	2	27.83	2	27.80	27.80	0	14,438	0.00%
2020/05/08	5.5	27.45	0	0.00	27.45	5.5	14,348	0.04%
2020/05/07	3.5	27.74	1	27.70	27.70	2.5	14,148	0.02%
2020/05/06	2	27.70	0	0.00	27.80	2	14,116	0.01%
2020/05/05	2	27.93	0.4	27.75	27.75	1.6	14,084	0.01%
2020/05/04	16.2	27.74	15	27.84	27.85	1.2	14,076	0.01%
2020/04/30	1	28.25	8	28.13	28.25	-7	14,023	-0.05%
2020/04/29	1	27.55	7	27.44	27.70	-6	13,812	-0.04%
2020/04/28	0	0.00	8	26.74	26.90	-8	13,693	-0.06%
2020/04/27	2	26.53	12	26.38	26.50	-10	14,075	-0.07%
2020/04/24	1	25.85	0	0.00	26.00	1	14,009	0.01%
2020/04/23	21	25.80	0	0.00	26.00	21	14,093	0.15%
2020/04/22	2	25.40	0	0.00	25.55	2	14,082	0.01%
2020/04/21	13	25.60	3	25.53	25.30	10	14,140	0.07%
2020/04/20	2	25.98	0	0.00	26.00	2	14,000	0.01%
2020/04/17	2	26.38	1	26.40	26.05	1	13,943	0.01%
2020/04/16	10	26.06	2	26.20	26.20	8	13,857	0.06%
2020/04/15	7	26.45	4	26.48	26.50	3	13,799	0.02%
2020/04/14	3	26.45	19	26.55	26.70	-16	13,667	-0.12%
2020/04/13	0	0.00	5	25.35	25.65	-5	13,389	-0.04%
2020/04/09	1	25.20	4	25.23	25.05	-3	13,461	-0.02%
2020/04/08	4	25.13	1	25.10	25.10	3	13,400	0.02%
2020/04/07	22	25.46	21	25.42	25.20	1	13,319	0.01%
2020/04/06	18	24.98	5	25.02	25.15	13	13,189	0.10%
2020/04/01	2	24.48	5.1	24.35	24.40	-3.1	12,942	-0.02%
2020/03/31	0	0.00	16	24.14	24.50	-16	12,762	-0.13%
2020/03/30	3	23.15	15	23.23	23.85	-12	12,531	-0.10%
2020/03/27	37	24.16	30	23.78	23.75	7	12,401	0.06%
2020/03/26	8	24.03	17	24.07	24.00	-9	12,097	-0.07%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	0	0.00	3.5	20.89	21.10	-3.5	11,524	-0.03%
2020/03/23	24	19.32	20	19.20	19.20	4	11,424	0.04%
2020/03/20	23.8	19.09	5	20.33	20.40	18.8	11,436	0.16%
2020/03/19	8	19.04	5	18.93	18.65	3	11,212	0.03%
2020/03/18	7	20.34	21	20.70	20.10	-14	10,953	-0.13%
2020/03/17	13	20.97	2	21.15	20.80	11	10,800	0.10%
2020/03/16	23	22.39	5	22.72	22.15	18	10,897	0.17%
2020/03/13	20	22.06	3.5	22.80	23.00	16.5	10,808	0.15%
2020/03/12	4	23.86	5	23.96	23.65	-1	10,546	-0.01%
2020/03/11	3	24.95	3	24.92	24.70	0	10,399	0.00%
2020/03/10	2	24.35	6	24.94	25.05	-4	10,345	-0.04%
2020/03/09	25	25.43	5.5	25.65	25.30	19.5	10,423	0.19%
2020/03/06	30	26.33	2	26.25	26.25	28	10,701	0.26%
2020/03/04	0	0.00	2	27.10	27.20	-2	10,769	-0.02%
2020/03/03	1	27.10	0	0.00	26.90	1	10,713	0.01%
2020/03/02	2	26.48	3	27.02	26.55	-1	10,732	-0.01%
2020/02/27	2.4	27.16	4	27.15	27.05	-1.6	10,841	-0.02%
2020/02/26	1	27.05	0	0.00	27.10	1	10,759	0.01%
2020/02/24	1.2	27.45	1	27.40	27.45	0.2	10,898	0.00%
2020/02/21	1	27.80	0	0.00	27.90	1	10,999	0.01%
2020/02/19	0	0.00	5	28.20	28.10	-5	11,376	-0.04%
2020/02/18	0	0.00	4	27.79	27.85	-4	11,906	-0.03%
2020/02/17	11.5	27.72	0	0.00	27.60	11.5	12,063	0.10%
2020/02/14	2	28.35	2	28.45	28.30	0	12,350	0.00%
2020/02/13	0.2	28.15	6	28.25	28.30	-5.8	12,462	-0.05%
2020/02/12	0	0.00	9	28.05	28.25	-9	12,603	-0.07%
2020/02/11	1	27.95	0	0.00	28.00	1	12,951	0.01%
2020/02/10	2	27.75	0	0.00	27.95	2	13,055	0.02%
2020/02/07	0	0.00	7	28.15	28.25	-7	13,396	-0.05%
2020/02/06	0	0.00	1	28.15	28.25	-1	13,598	-0.01%
2020/02/05	5	27.71	4	27.79	27.80	1	13,831	0.01%
2020/02/04	4	27.71	3	27.72	28.00	1	13,873	0.01%
2020/02/03	6	26.73	2.1	27.00	27.00	3.9	14,180	0.03%
2020/01/31	8.8	27.56	6	27.63	27.25	2.8	14,150	0.02%
2020/01/30	94.7	27.24	90	27.19	27.20	4.7	14,227	0.03%
2020/01/20	0	0.00	7	29.35	29.40	-7	13,968	-0.05%
2020/01/17	18	28.83	23	29.31	29.30	-5	14,035	-0.04%
2020/01/16	22	28.75	15	28.90	28.90	7	14,048	0.05%
2020/01/15	2	29.10	3	29.07	28.90	-1	14,243	-0.01%
2020/01/14	3	28.47	3	28.75	28.85	0	14,230	0.00%
2020/01/13	0	0.00	4	28.65	28.75	-4	14,328	-0.03%
2020/01/10	1	28.50	3	28.73	28.75	-2	14,387	-0.01%
2020/01/09	0	0.00	13	28.56	28.70	-13	14,426	-0.09%
2020/01/08	12	28.06	10	28.10	28.10	2	14,552	0.01%
2020/01/07	14	28.33	24	28.38	28.50	-10	14,568	-0.07%
2020/01/06	13	28.04	0	0.00	28.00	13	14,593	0.09%
2020/01/03	4	28.28	1	28.25	28.30	3	14,687	0.02%
2020/01/02	10	28.42	0	0.00	28.40	10	14,707	0.07%
2019/12/31	3	28.37	0	28.35	28.35	3	14,712	0.02%
2019/12/30	8	28.59	0	0.00	28.60	8	14,838	0.05%
2019/12/27	0	0.00	1	28.90	28.90	-1	14,891	-0.01%
2019/12/26	2	28.93	2	28.90	28.90	0	14,936	0.00%
2019/12/25	3	29.08	0	0.00	29.10	3	15,064	0.02%
2019/12/24	9	28.94	0	0.00	28.70	9	15,224	0.06%
2019/12/23	2	29.30	3	29.45	29.15	-1	15,260	-0.01%
2019/12/20	2	29.60	1	29.80	29.50	1	15,401	0.01%
2019/12/19	2	29.75	5	29.77	29.75	-3	15,800	-0.02%
2019/12/18	1	29.75	3	29.83	29.85	-2	16,361	-0.01%
2019/12/17	0	0.00	13	29.68	29.80	-13	16,488	-0.08%
2019/12/16	47.5	29.62	42	29.30	29.30	5.5	16,446	0.03%
2019/12/13	22.5	29.66	23.1	29.84	29.85	-0.6	16,464	0.00%
2019/12/12	17	29.60	32	29.70	29.60	-15	16,528	-0.09%
2019/12/11	58	29.50	72	29.57	29.50	-14	16,473	-0.08%
2019/12/10	6	29.27	2	29.35	29.45	4	16,087	0.02%
2019/12/09	2	29.28	4	29.23	29.20	-2	16,067	-0.01%
2019/12/06	6	29.36	1	29.40	29.20	5	16,193	0.03%
2019/12/05	1	29.00	3	28.98	29.00	-2	16,010	-0.01%
2019/12/04	1	28.90	1	28.75	29.00	0	16,134	0.00%
2019/12/03	41	29.00	51	28.88	28.90	-10	16,043	-0.06%
2019/12/02	18	27.59	21.2	27.67	27.80	-3.2	15,582	-0.02%
2019/11/29	14	27.85	26	27.85	27.70	-12	15,501	-0.08%
2019/11/28	3	28.62	5	28.60	28.55	-2	15,398	-0.01%
2019/11/27	9	28.59	0	28.85	29.00	9	15,720	0.06%
2019/11/26	8	28.73	2	28.80	28.90	6	15,593	0.04%
2019/11/25	10	29.14	0	0.00	28.95	10	15,329	0.07%
2019/11/22	5	29.20	5	29.15	29.20	0	15,395	0.00%
2019/11/21	15	28.98	4	28.88	29.10	11	15,428	0.07%
2019/11/20	2	29.35	2	29.25	29.40	0	15,357	0.00%
2019/11/19	2	28.98	3	29.08	29.25	-1	15,375	-0.01%
2019/11/18	3	28.93	10	28.98	29.00	-7	15,283	-0.05%
2019/11/15	8	28.79	5	28.94	28.65	3	15,348	0.02%
2019/11/14	2.2	28.32	5	28.47	28.45	-2.8	14,816	-0.02%
2019/11/13	0	0.00	11.1	28.36	28.15	-11.1	14,716	-0.08%
2019/11/12	4	27.75	2	27.90	27.80	2	14,432	0.01%
2019/11/11	5	27.90	2	28.10	27.90	3	14,370	0.02%
2019/11/08	2	28.05	33	28.21	28.35	-31	14,454	-0.21%
2019/11/07	3	27.42	2	27.55	27.40	1	14,066	0.01%
2019/11/06	21	27.16	11	27.21	27.25	10	13,955	0.07%
2019/11/05	19	28.00	8	27.84	27.85	11	13,638	0.08%
2019/11/04	11	28.26	3.1	28.36	28.40	7.9	13,530	0.06%
2019/11/01	1	27.95	5	27.98	28.00	-4	13,342	-0.03%
2019/10/31	4	27.93	12	27.95	27.95	-8	13,405	-0.06%
2019/10/30	3	27.25	2.2	27.46	27.45	0.8	13,076	0.01%
2019/10/29	6	27.53	3	27.58	27.40	3	13,054	0.02%
2019/10/28	13	27.78	17	27.84	27.80	-4	12,961	-0.03%
2019/10/25	1	27.40	3.1	27.42	27.50	-2.1	12,842	-0.02%
2019/10/24	1	27.25	3	27.30	27.35	-2	12,854	-0.02%
2019/10/23	4	27.09	4	27.13	27.20	0	12,839	0.00%
2019/10/22	3	26.85	2.1	26.90	26.85	0.9	12,684	0.01%
2019/10/21	0	0.00	8	26.63	26.70	-8	12,887	-0.06%
2019/10/16	0	0.00	12.3	26.34	26.50	-12.3	13,844	-0.09%
2019/10/15	0	0.00	2	26.35	26.20	-2	13,844	-0.01%
2019/10/14	0	0.00	1	26.30	26.30	-1	13,859	-0.01%
2019/10/09	0	0.00	3	26.30	26.10	-3	13,797	-0.02%
2019/10/08	0.2	26.10	5	26.46	26.25	-4.8	13,737	-0.03%
2019/10/07	4	26.31	6	26.26	26.20	-2	13,745	-0.01%
2019/10/04	2	26.25	7.1	26.20	26.15	-5.1	13,782	-0.04%
2019/10/03	0	0.00	5	25.84	25.90	-5	13,608	-0.04%
2019/10/02	0	0.00	2	25.48	25.50	-2	13,621	-0.01%
2019/10/01	1	25.60	41.4	25.69	25.70	-40.4	13,533	-0.30%
2019/09/27	17	25.14	1	25.40	25.05	16	13,417	0.12%
2019/09/26	36	25.98	0.5	25.85	26.00	35.5	13,272	0.27%
2019/09/25	0	0.00	30	26.20	26.20	-30	13,181	-0.23%
2019/09/24	14	26.29	17	26.42	26.10	-3	13,081	-0.02%
2019/09/23	7	26.16	11	26.06	26.00	-4	12,571	-0.03%
2019/09/20	5	25.28	1	25.30	25.20	4	12,048	0.03%
2019/09/19	4	25.23	1	25.10	25.15	3	11,799	0.03%
2019/09/18	1	25.15	2	25.08	25.15	-1	11,715	-0.01%
2019/09/17	1	24.95	0	0.00	24.90	1	11,552	0.01%
2019/09/16	2	24.30	0	0.00	24.50	2	11,464	0.02%
2019/09/12	18.1	24.73	0	0.00	24.60	18.1	11,424	0.16%
2019/09/11	3	24.97	1	25.00	24.95	2	11,491	0.02%
2019/09/10	2	25.08	31	25.10	25.10	-29	11,467	-0.25%
2019/09/09	11	24.85	4	24.91	25.00	7	11,287	0.06%
2019/09/06	1	25.00	6	25.01	25.00	-5	11,269	-0.04%
2019/09/05	11	24.93	0	0.00	24.85	11	11,122	0.10%
2019/09/04	10	24.80	0	0.00	24.85	10	11,087	0.09%
2019/09/03	1	24.80	0	0.00	24.75	1	11,124	0.01%
2019/09/02	1	24.95	6	24.88	24.80	-5	11,532	-0.04%
2019/08/30	3	24.73	63	24.85	24.90	-60	11,450	-0.52%
2019/08/28	1	24.20	3	24.35	24.35	-2	11,218	-0.02%
2019/08/27	4	24.41	3	24.50	24.40	1	11,426	0.01%
2019/08/23	0	0.00	4	24.41	24.50	-4	11,948	-0.03%
2019/08/22	3	24.40	3	24.50	24.55	0	11,966	0.00%
2019/08/21	6	24.25	6	24.27	24.35	0	12,028	0.00%
2019/08/20	2	24.25	8	24.15	24.25	-6	11,908	-0.05%
2019/08/19	0	0.00	31	23.71	23.70	-31	11,779	-0.26%
2019/08/16	0	0.00	11	23.75	23.60	-11	11,818	-0.09%
2019/08/15	2	23.13	11	23.21	23.50	-9	11,715	-0.08%
2019/08/14	2	23.50	5	23.56	23.55	-3	11,736	-0.03%
2019/08/13	9	22.97	6	23.25	23.35	3	11,695	0.03%
2019/08/08	11	22.45	0	0.00	22.40	11	11,803	0.09%
2019/08/07	13	22.36	0.1	22.50	22.30	12.9	11,897	0.11%
2019/08/06	5	21.99	1	22.00	22.30	4	12,198	0.03%
2019/08/05	9	22.47	0	0.00	22.45	9	12,441	0.07%
2019/08/02	17	22.78	10	22.70	22.80	7	12,476	0.06%
2019/08/01	3	23.18	1	23.05	23.25	2	12,473	0.02%
2019/07/31	1	23.25	1	23.30	23.30	0	12,473	0.00%
2019/07/30	11	23.66	2	23.68	23.55	9	12,454	0.07%
2019/07/29	6	23.18	18	23.14	23.45	-12	12,455	-0.10%
2019/07/26	51	23.55	1	23.40	23.40	50	12,371	0.40%
2019/07/25	4	23.95	1	24.00	23.85	3	12,380	0.02%
2019/07/24	4	24.50	6	24.25	24.15	-2	12,430	-0.02%
2019/07/23	4	24.16	0	0.00	24.40	4	12,412	0.03%
2019/07/22	19	23.84	0	0.00	23.70	19	12,132	0.16%
2019/07/19	16	25.33	11	25.36	25.30	5	11,735	0.04%
2019/07/18	0	0.00	9	25.17	25.10	-9	11,203	-0.08%
2019/07/17	3	24.98	1	25.00	25.00	2	11,151	0.02%
2019/07/16	1	25.05	1	25.10	25.15	0	11,174	0.00%
2019/07/15	0	0.00	75	25.09	25.05	-75	11,285	-0.66%
2019/07/12	1	25.05	52	25.13	25.05	-51	11,573	-0.44%
2019/07/11	1	24.90	42	24.98	24.90	-41	11,869	-0.35%
2019/07/10	0	0.00	2	24.53	24.75	-2	12,204	-0.02%
2019/07/09	0	0.00	27	24.45	24.35	-27	12,318	-0.22%
2019/07/08	0	0.00	21	24.45	24.50	-21	12,482	-0.17%
2019/07/05	3	24.15	5.2	24.25	24.15	-2.2	12,679	-0.02%
2019/07/04	1	24.25	0	0.00	24.30	1	12,992	0.01%
2019/07/02	130	24.15	1	24.15	24.15	129	13,840	0.93%	大買/鉅額交易
2019/07/01	74	24.34	0	0.00	24.30	74	14,354	0.52%
2019/06/28	0	0.00	1	24.05	24.20	-1	14,718	-0.01%
2019/06/27	2	24.23	0	0.00	24.30	2	14,990	0.01%
2019/06/20	0	0.00	1	23.95	23.95	-1	18,336	-0.01%
2019/06/19	0	0.00	11	23.87	24.05	-11	18,417	-0.06%
2019/06/11	1	23.75	0	0.00	23.80	1	18,974	0.01%
2019/06/10	9	24.00	9	23.92	24.10	0	18,880	0.00%
2019/06/06	1	22.90	1	22.90	22.85	0	18,457	0.00%
2019/06/05	0	0.00	17	22.80	22.95	-17	18,424	-0.09%
2019/06/04	5	22.32	13	22.48	22.45	-8	18,383	-0.04%
2019/06/03	9	22.14	15	22.07	22.15	-6	18,382	-0.03%
2019/05/31	61	22.36	14	22.37	22.50	47	18,145	0.26%
2019/05/30	1	23.30	0.7	23.40	23.40	0.3	17,344	0.00%
2019/05/29	4	23.15	0	0.00	23.10	4	17,420	0.02%
2019/05/27	3	23.10	15	23.00	23.05	-12	17,195	-0.07%
2019/05/24	5	23.18	2	23.28	22.95	3	17,216	0.02%
2019/05/23	4	22.84	7	23.01	23.10	-3	17,142	-0.02%
2019/05/22	1	22.85	20	22.90	22.95	-19	17,059	-0.11%
2019/05/21	0	0.00	1	23.00	22.95	-1	17,077	-0.01%
2019/05/20	0	0.00	2	22.75	22.65	-2	16,949	-0.01%
2019/05/17	27	22.86	0.7	22.60	22.55	26.3	16,891	0.16%
2019/05/16	3	23.02	7	23.14	23.00	-4	16,731	-0.02%
2019/05/15	6	23.51	2	23.60	23.50	4	16,585	0.02%
2019/05/14	4	22.90	18	22.41	23.20	-14	16,539	-0.08%
2019/05/13	13.9	23.35	29	23.33	23.05	-15.1	16,265	-0.09%
2019/05/10	0	0.00	14	24.45	24.55	-14	15,941	-0.09%
2019/05/09	16	24.92	0	0.00	24.55	16	15,889	0.10%
2019/05/08	5	25.18	2	25.38	25.45	3	15,766	0.02%
2019/05/07	0	0.00	5	25.25	25.50	-5	15,905	-0.03%
2019/05/06	7	24.99	9	24.91	24.90	-2	16,503	-0.01%
2019/05/03	6	25.65	3	25.63	25.65	3	16,426	0.02%
2019/05/02	2	25.53	6	25.58	25.55	-4	16,404	-0.02%
2019/04/30	0	0.00	12	25.17	25.60	-12	16,271	-0.07%
2019/04/29	6	24.83	19	24.80	24.95	-13	16,103	-0.08%
2019/04/26	1	25.15	4	25.23	25.25	-3	16,098	-0.02%
2019/04/25	1	25.45	3	25.40	25.35	-2	16,093	-0.01%
2019/04/24	5	25.21	5	25.20	25.25	0	16,042	0.00%
2019/04/23	14	24.83	31	24.84	25.25	-17	16,059	-0.11%
2019/04/22	0	0.00	11	25.11	25.15	-11	15,843	-0.07%
2019/04/19	3	25.40	11	25.73	25.35	-8	15,637	-0.05%
2019/04/18	0	0.00	15	26.04	25.70	-15	15,442	-0.10%
2019/04/17	30	26.14	6	26.03	25.75	24	15,131	0.16%
2019/04/16	2	25.95	7	25.93	26.00	-5	14,747	-0.03%
2019/04/15	1	25.40	8	25.44	25.45	-7	14,327	-0.05%
2019/04/12	22	25.36	10	25.15	25.20	12	14,136	0.08%
2019/04/11	15	25.25	30	25.24	25.25	-15	13,960	-0.11%
2019/04/10	3.4	25.06	40	25.06	25.15	-36.6	13,627	-0.27%
2019/04/09	4	25.01	30	24.89	24.90	-26	13,305	-0.20%
2019/04/08	15	25.02	43	24.99	25.10	-28	12,986	-0.22%
2019/04/03	39	24.60	24	24.55	24.60	15	12,377	0.12%
2019/04/02	9	24.01	29.5	24.09	24.15	-20.5	11,849	-0.17%
2019/04/01	16	23.98	60	23.93	23.95	-44	11,455	-0.38%
2019/03/29	8.2	23.93	16	23.73	23.70	-7.8	11,079	-0.07%
2019/03/28	6.8	23.67	15.3	23.73	23.75	-8.5	10,799	-0.08%
2019/03/27	51.8	23.74	38	23.74	23.75	13.8	10,385	0.13%
2019/03/26	15	22.81	25	22.90	22.95	-10	8,924	-0.11%
2019/03/25	8	22.11	7	22.14	22.25	1	7,985	0.01%
2019/03/22	0	0.00	6.1	21.66	21.75	-6.1	7,552	-0.08%
2019/03/21	12	21.56	5	21.55	21.50	7	7,375	0.09%
2019/03/20	3	21.45	4	21.38	21.45	-1	7,320	-0.01%
2019/03/19	3	21.33	0	0.00	21.40	3	7,288	0.04%
2019/03/18	1	20.90	3	21.05	21.10	-2	7,127	-0.03%
2019/03/15	15.1	21.03	0	0.00	20.70	15.1	7,122	0.21%
2019/03/14	2	21.30	2.1	21.32	21.20	-0.1	6,784	0.00%
2019/03/12	3	20.88	0	0.00	20.95	3	6,778	0.04%
2019/03/11	3	20.73	0	0.00	20.65	3	6,805	0.04%
2019/03/08	4	20.69	0	0.00	20.65	4	6,954	0.06%
2019/03/07	11	21.02	0	0.00	21.00	11	6,980	0.16%
2019/03/06	1	21.15	4	21.15	21.20	-3	6,975	-0.04%
2019/03/05	6	21.23	0	0.00	21.20	6	7,029	0.09%
2019/03/04	8	21.12	3	21.22	21.25	5	7,118	0.07%
2019/02/27	6	21.28	9	21.35	21.35	-3	7,021	-0.04%
2019/02/26	6	21.36	0	0.00	21.30	6	6,949	0.09%
2019/02/25	1	21.25	0	0.00	21.40	1	6,886	0.01%
2019/02/22	7	21.24	0	21.30	21.30	7	6,911	0.10%
2019/02/21	1	21.15	7	21.25	21.15	-6	6,981	-0.09%
2019/02/19	1	21.15	0	21.15	21.15	1	7,018	0.01%
2019/02/18	1	21.00	12	21.05	21.10	-11	7,180	-0.15%
2019/02/15	1	21.05	4	21.05	21.00	-3	7,222	-0.04%
2019/02/14	10	21.13	6	21.00	21.00	4	7,261	0.06%
2019/02/13	9	21.08	2	21.20	21.15	7	7,309	0.10%
2019/02/12	4	21.14	4	21.23	21.10	0	7,220	0.00%
2019/02/11	3	21.27	4	21.35	21.30	-1	7,158	-0.01%
2019/01/30	2	21.08	6	21.13	21.10	-4	7,106	-0.06%
2019/01/29	10	20.91	0	0.00	21.00	10	7,104	0.14%
2019/01/28	16	21.15	12	21.35	21.30	4	7,115	0.06%
2019/01/25	10	20.89	6	21.03	21.30	4	7,064	0.06%
2019/01/24	3	20.00	2	20.00	20.50	1	6,412	0.02%
2019/01/23	3	19.88	10	19.90	20.00	-7	6,466	-0.11%
2019/01/22	0	0.00	2	20.00	20.00	-2	6,447	-0.03%
2019/01/21	7	19.99	1	20.05	20.00	6	6,511	0.09%
2019/01/18	3	20.08	0	0.00	20.10	3	6,609	0.05%
2019/01/17	1	19.80	5	19.75	19.80	-4	6,717	-0.06%
2019/01/16	1	19.70	5	19.72	19.75	-4	6,767	-0.06%
2019/01/15	0	0.00	1	19.60	19.70	-1	6,793	-0.01%
2019/01/14	5	19.30	2	19.40	19.40	3	6,741	0.04%
2019/01/11	2	19.30	0	0.00	19.35	2	6,793	0.03%
2019/01/10	0	0.00	1	19.30	19.30	-1	6,780	-0.01%
2019/01/09	4	19.30	2	19.28	19.40	2	6,802	0.03%
2019/01/08	1	18.95	0	0.00	19.00	1	6,849	0.01%
2019/01/04	1	18.70	0	0.00	18.75	1	7,115	0.01%
2018/12/26	2	18.75	0	0.00	18.80	2	8,352	0.02%
2018/12/25	1	18.85	0	0.00	18.75	1	8,407	0.01%
2018/12/24	0	0.00	2	18.90	19.25	-2	8,467	-0.02%
2018/12/22	0	0.00	1	18.75	18.70	-1	8,431	-0.01%
2018/12/20	1	18.60	0	0.00	18.75	1	8,538	0.01%
2018/12/18	2	18.93	0	0.00	18.75	2	8,614	0.02%
2018/12/14	0	0.00	1	19.10	19.20	-1	8,665	-0.01%
2018/12/13	2	19.10	0	0.00	19.25	2	8,785	0.02%
2018/12/12	1	19.00	1	19.00	19.10	0	9,116	0.00%
2018/12/11	3	18.72	0	0.00	18.60	3	9,268	0.03%
2018/12/06	1	18.95	0	0.00	19.00	1	9,480	0.01%
2018/12/04	2	20.10	2	20.10	20.15	0	9,642	0.00%
2018/11/30	1	19.60	0	0.00	19.55	1	9,500	0.01%
2018/11/29	2	19.50	0	0.00	19.55	2	9,462	0.02%
2018/11/28	3	19.28	2	19.43	19.50	1	9,397	0.01%
2018/11/27	0	0.00	9	19.40	19.45	-9	9,359	-0.10%
2018/11/26	1	18.95	0	0.00	18.95	1	9,379	0.01%
2018/11/23	4	18.79	1	18.75	18.75	3	9,386	0.03%
2018/11/22	1	18.80	1	18.95	18.95	0	9,425	0.00%
2018/11/21	2	18.80	0	0.00	18.80	2	9,487	0.02%
2018/11/20	1	19.20	0	0.00	19.15	1	9,480	0.01%
2018/11/19	7	19.60	24	19.61	19.70	-17	9,441	-0.18%
2018/11/16	2	19.30	0.1	19.35	19.35	1.9	9,402	0.02%
2018/11/15	0	0.00	8	19.10	19.30	-8	9,380	-0.09%
2018/11/14	5	18.64	0	18.65	18.55	5	9,240	0.05%
2018/11/13	1	18.50	2	18.50	18.90	-1	9,247	-0.01%
2018/11/12	3	19.03	1	19.05	19.05	2	9,272	0.02%
2018/11/08	1	18.75	0	0.00	18.70	1	9,305	0.01%
2018/11/06	1	18.40	0	0.00	18.50	1	9,524	0.01%
2018/11/05	0	0.00	1	18.55	18.65	-1	9,450	-0.01%
2018/11/02	1	18.35	1	18.55	18.55	0	9,374	0.00%
2018/11/01	0	0.00	2	18.90	19.00	-2	9,231	-0.02%
2018/10/31	0	0.00	2	18.70	18.90	-2	9,220	-0.02%
2018/10/29	1	18.20	0	0.00	18.05	1	9,168	0.01%
2018/10/26	0	0.00	1	18.20	18.20	-1	9,224	-0.01%
2018/10/24	7	17.45	5	17.90	17.85	2	9,787	0.02%
2018/10/23	1	17.60	1	17.55	17.60	0	9,879	0.00%
2018/10/22	2	17.50	0	0.00	17.50	2	10,013	0.02%
2018/10/19	1	17.40	1	17.20	17.55	0	10,149	0.00%
2018/10/18	0.9	17.65	0	0.00	17.55	0.9	10,128	0.01%
2018/10/17	2	17.70	0	0.00	17.55	2	10,214	0.02%
2018/10/16	6	17.53	0	0.00	17.50	6	10,373	0.06%
2018/10/15	2	17.68	1	17.80	17.75	1	10,421	0.01%
2018/10/12	7	17.51	13	17.75	17.90	-6	10,633	-0.06%
2018/10/11	23	17.16	12.5	17.10	17.00	10.5	10,687	0.10%
2018/10/09	7	18.23	5	18.29	18.20	2	10,898	0.02%
2018/10/08	9	18.22	1	18.25	18.25	8	10,918	0.07%
2018/10/05	14	18.73	20	18.75	18.65	-6	10,818	-0.06%
2018/10/04	4	19.53	0	0.00	19.50	4	10,568	0.04%
2018/10/03	2	19.78	1	19.85	19.75	1	10,558	0.01%
2018/10/02	6	19.90	0	0.00	19.85	6	10,591	0.06%
2018/09/28	1	20.00	1	20.00	19.90	0	10,955	0.00%
2018/09/27	5	19.85	0	0.00	19.95	5	11,632	0.04%
2018/09/25	7	19.78	0	0.00	19.95	7	11,850	0.06%
2018/09/21	5	19.74	0	0.00	19.85	5	11,892	0.04%
2018/09/20	7	19.71	0	0.00	19.70	7	11,897	0.06%
2018/09/19	2	19.75	0	0.00	19.75	2	12,040	0.02%
2018/09/18	21	19.67	4	19.75	19.55	17	12,009	0.14%
2018/09/17	10	20.15	1	20.10	20.10	9	11,833	0.08%
2018/09/14	8	20.17	8	20.32	20.50	0	11,705	0.00%
2018/09/13	5	20.20	0	0.00	20.40	5	11,559	0.04%
2018/09/12	3	20.30	0	0.00	20.20	3	11,603	0.03%
2018/09/11	1	20.55	0	0.00	20.50	1	11,681	0.01%
2018/09/10	7	20.36	0.3	20.50	20.20	6.7	11,925	0.06%
2018/09/07	5	21.18	2	21.25	21.20	3	11,970	0.03%
2018/09/06	2.7	21.39	0	0.00	21.35	2.7	11,988	0.02%
2018/09/05	1	21.55	0	0.00	21.45	1	12,140	0.01%
2018/09/04	0	0.00	2	21.65	21.60	-2	12,217	-0.02%
2018/09/03	1	21.60	0	0.00	21.60	1	12,343	0.01%
2018/08/31	4	21.50	1	21.50	21.75	3	12,387	0.02%
2018/08/29	1	21.60	0	0.00	21.70	1	12,476	0.01%
2018/08/27	7	21.30	0	0.00	21.35	7	12,847	0.05%
2018/08/24	1	21.20	0	0.00	21.30	1	12,975	0.01%
2018/08/21	0	0.00	13	21.25	21.40	-13	13,769	-0.09%
2018/08/20	2	21.38	0	0.00	21.20	2	13,840	0.01%
2018/08/17	18	21.33	0	0.00	21.20	18	13,924	0.13%
2018/08/16	2	21.35	0	0.00	21.35	2	13,968	0.01%
2018/08/15	7	21.61	0	0.00	21.55	7	14,117	0.05%
2018/08/14	7	21.66	0	0.00	21.65	7	14,316	0.05%
2018/08/13	26	22.04	0	0.00	21.85	26	14,557	0.18%
2018/08/09	1	22.40	0	0.00	22.35	1	14,676	0.01%
2018/08/08	11	22.35	0	0.00	22.40	11	14,989	0.07%
2018/08/06	4	22.39	1	22.35	22.45	3	15,582	0.02%
2018/08/03	2	22.18	0	0.00	22.30	2	15,806	0.01%
2018/08/02	8	22.18	0	0.00	22.10	8	16,078	0.05%
2018/08/01	6	22.12	0	0.00	22.35	6	16,048	0.04%
2018/07/31	2	23.60	6	23.66	23.65	-4	15,791	-0.03%
2018/07/30	2	23.40	0	0.00	23.40	2	15,655	0.01%
2018/07/27	3	23.35	0	0.00	23.35	3	15,678	0.02%
2018/07/26	1	23.10	1	23.15	23.15	0	15,728	0.00%
2018/07/24	2	23.10	1	23.10	23.20	1	15,722	0.01%
2018/07/23	8	23.02	7	23.06	22.90	1	15,822	0.01%
2018/07/19	6	23.60	2.1	23.67	23.55	3.9	16,044	0.02%
2018/07/18	3	23.77	6	23.81	23.70	-3	15,892	-0.02%
2018/07/17	31	23.54	19	23.51	23.80	12	15,644	0.08%
2018/07/16	0	0.00	1	22.70	22.70	-1	15,094	-0.01%
2018/07/13	1	22.30	0	0.00	22.35	1	15,059	0.01%
2018/07/11	1	21.80	0	0.00	21.80	1	15,255	0.01%
2018/07/10	1	21.90	1	22.00	22.00	0	15,253	0.00%
2018/07/09	1	21.80	0	0.00	21.80	1	15,391	0.01%
2018/07/06	4	21.53	0	0.00	21.70	4	15,456	0.03%
2018/07/05	7	21.79	23	21.79	21.70	-16	15,376	-0.10%
2018/07/04	4	22.16	2	22.15	22.20	2	14,874	0.01%
2018/07/03	4	22.33	0	0.00	22.25	4	15,032	0.03%
2018/07/02	2	22.50	0	0.00	22.40	2	15,382	0.01%
2018/06/29	0	0.00	4	22.60	22.65	-4	15,496	-0.03%
2018/06/28	2	22.30	0	0.00	22.40	2	15,465	0.01%
2018/06/27	6	22.44	2	22.58	22.40	4	15,426	0.03%
2018/06/26	8	22.43	0	0.00	22.40	8	15,570	0.05%
2018/06/22	1	22.80	0.3	22.85	22.75	0.7	15,831	0.00%
2018/06/21	3	22.85	0	0.00	22.85	3	16,043	0.02%
2018/06/20	2	22.73	0	0.00	23.00	2	16,519	0.01%
2018/06/19	7	22.89	3	22.87	22.85	4	16,672	0.02%
2018/06/15	0	0.00	14	23.43	23.20	-14	16,733	-0.08%
2018/06/14	3	23.33	14	23.39	23.40	-11	17,218	-0.06%
2018/06/13	8	23.66	2	23.50	23.35	6	17,619	0.03%
2018/06/12	1	23.40	0	0.00	23.30	1	18,671	0.01%
2018/06/11	0	0.00	2	23.50	23.55	-2	20,223	-0.01%
2018/06/07	1	23.40	0	0.00	23.45	1	22,369	0.00%
2018/06/06	1	23.40	0	0.00	23.45	1	23,533	0.00%
2018/06/05	2	23.48	0	0.00	23.30	2	24,055	0.01%
2018/06/04	1	23.60	12	23.45	23.55	-11	24,033	-0.05%
2018/06/01	0	0.00	3	23.00	23.05	-3	23,845	-0.01%
2018/05/31	3	22.77	4	23.00	22.55	-1	23,872	0.00%
2018/05/30	8	22.97	0	0.00	22.80	8	23,589	0.03%
2018/05/29	6	23.20	2	23.20	23.15	4	23,434	0.02%
2018/05/28	9	23.31	4	23.39	23.35	5	23,602	0.02%
2018/05/25	2	23.33	1	23.30	23.30	1	23,917	0.00%
2018/05/24	2	23.20	0	0.00	23.20	2	23,928	0.01%
2018/05/23	14	23.39	0	0.00	23.20	14	24,156	0.06%
2018/05/22	0	0.00	1	23.50	23.50	-1	24,376	0.00%
2018/05/21	2	23.50	19	23.47	23.40	-17	24,612	-0.07%
2018/05/18	3	23.07	0	0.00	23.00	3	24,392	0.01%
2018/05/17	1	23.25	0	0.00	23.10	1	24,439	0.00%
2018/05/16	5	23.20	0	0.00	23.10	5	24,409	0.02%
2018/05/15	1	23.20	2	23.35	23.15	-1	24,301	0.00%
2018/05/14	0	0.00	2	23.55	23.65	-2	24,389	-0.01%
2018/05/11	17	23.15	1	23.35	23.15	16	24,251	0.07%
2018/05/10	13	23.40	2	23.45	23.45	11	24,106	0.05%
2018/05/09	1	23.75	1	23.80	23.70	0	23,902	0.00%
2018/05/08	11	24.00	1	24.00	23.85	10	23,948	0.04%
2018/05/07	2	23.93	2	23.85	24.20	0	23,954	0.00%
2018/05/04	5	23.45	0	0.00	23.40	5	23,702	0.02%
2018/05/03	0	0.00	1	23.95	23.80	-1	23,644	0.00%
2018/05/02	2	23.73	0	0.00	23.90	2	23,633	0.01%
2018/04/27	6	23.54	0	0.00	23.65	6	24,545	0.02%
2018/04/26	12	23.72	13	23.70	23.60	-1	24,717	0.00%
2018/04/25	3	23.50	0	0.00	23.50	3	24,570	0.01%
2018/04/24	8	23.71	35	23.85	23.70	-27	24,487	-0.11%
2018/04/23	0	24.10	0	0.00	24.10	0	24,541	0.00%
2018/04/20	36	23.90	0	0.00	23.90	36	24,556	0.15%
2018/04/19	1	23.95	0	0.00	24.25	1	24,474	0.00%
2018/04/18	1	24.35	0	0.00	23.85	1	24,724	0.00%
2018/04/17	3	23.73	1	23.95	24.25	2	24,596	0.01%
2018/04/16	4	23.79	0	0.00	23.70	4	24,490	0.02%
2018/04/13	8	23.93	0	0.00	23.80	8	24,455	0.03%
2018/04/12	1	24.10	0	0.00	24.10	1	24,326	0.00%
2018/04/11	1	24.20	1	24.10	23.95	0	24,117	0.00%
2018/04/10	4	23.75	1	24.10	23.70	3	24,125	0.01%
2018/04/09	4	23.80	3	24.50	23.70	1	24,069	0.00%
2018/04/03	15	24.05	36	24.01	24.00	-21	23,986	-0.09%
2018/04/02	3	24.77	2	24.75	24.55	1	23,704	0.00%
2018/03/31	11	24.99	1	25.10	24.90	10	23,582	0.04%
2018/03/30	6	25.08	6	25.20	25.05	0	23,678	0.00%
2018/03/29	1	25.15	7	25.19	24.95	-6	24,073	-0.02%
2018/03/28	2	25.45	0	0.00	25.30	2	24,078	0.01%
2018/03/27	1	25.70	1	25.50	25.70	0	24,099	0.00%
2018/03/26	1	25.10	3	24.82	25.30	-2	23,784	-0.01%
2018/03/23	11	24.99	0	0.00	24.85	11	23,601	0.05%
2018/03/21	11	26.12	15	26.21	26.10	-4	23,131	-0.02%
2018/03/20	14	25.33	24	25.72	26.10	-10	22,992	-0.04%
2018/03/19	12.1	25.58	0	0.00	25.45	12.1	22,381	0.05%
2018/03/16	14	25.83	14	25.77	25.60	0	21,994	0.00%
2018/03/15	10	26.17	23	26.06	26.50	-13	20,982	-0.06%
2018/03/14	38	27.51	21	27.34	26.95	17	19,735	0.09%
2018/03/13	5	27.38	24	27.36	27.35	-19	18,270	-0.10%
2018/03/12	15	27.24	68	27.34	27.35	-53	18,033	-0.29%
2018/03/09	6	25.51	9	25.54	25.40	-3	17,233	-0.02%
2018/03/08	3	24.65	0	0.00	24.65	3	16,926	0.02%
2018/03/07	3	24.90	0	0.00	24.65	3	17,100	0.02%
2018/03/06	4	24.70	0	0.00	24.70	4	17,400	0.02%
2018/03/02	1	24.50	0	0.00	24.70	1	17,879	0.01%
2018/03/01	0	0.00	7	24.75	24.90	-7	18,081	-0.04%
2018/02/27	0.5	24.50	25	24.75	24.50	-24.5	18,127	-0.14%
2018/02/26	27	24.59	0	0.00	24.30	27	17,819	0.15%
2018/02/23	0.5	24.60	1	24.55	24.60	-0.5	17,854	0.00%
2018/02/22	1	24.30	0	0.00	24.50	1	18,108	0.01%
2018/02/21	1	24.40	5.6	24.29	24.40	-4.6	17,949	-0.03%
2018/02/12	2	22.90	2	23.00	22.90	0	17,734	0.00%
2018/02/09	9	22.42	5	22.90	22.70	4	17,712	0.02%
2018/02/08	7	23.14	3	23.05	23.00	4	17,831	0.02%
2018/02/07	2	22.93	0	0.00	23.15	2	18,124	0.01%
2018/02/06	11	22.77	9	23.19	22.35	2	18,107	0.01%
2018/02/05	12	23.78	2	23.80	23.80	10	17,883	0.06%
2018/02/02	1	24.20	0	0.00	24.20	1	17,896	0.01%
2018/02/01	2	24.25	0	0.00	24.20	2	18,009	0.01%
2018/01/31	3	24.25	0	0.00	24.50	3	18,379	0.02%
2018/01/30	2	24.30	10	24.44	24.45	-8	18,443	-0.04%
2018/01/29	1	24.15	2	24.55	24.30	-1	18,460	-0.01%
2018/01/26	1.1	24.35	3	24.37	24.40	-2	18,949	-0.01%
2018/01/25	3	24.75	1	24.60	24.60	2	19,017	0.01%
2018/01/24	3	25.10	1	25.10	25.10	2	18,883	0.01%
2018/01/23	2	24.55	4	24.73	24.90	-2	18,534	-0.01%
2018/01/22	0	0.00	38	24.09	24.30	-38	17,952	-0.21%
2018/01/19	0	0.00	4	23.80	23.80	-4	17,668	-0.02%
2018/01/18	13	23.94	1	24.00	23.75	12	17,594	0.07%
2018/01/17	14	23.76	13	23.95	23.90	1	17,577	0.01%
2018/01/16	3	23.83	0	0.00	23.85	3	18,041	0.02%
2018/01/15	1	23.90	7	23.89	23.95	-6	18,096	-0.03%
2018/01/12	1	23.95	6	23.96	23.90	-5	18,147	-0.03%
2018/01/10	48	23.35	46	23.25	23.30	2	18,097	0.01%
2018/01/09	2	23.50	1	23.50	23.55	1	18,319	0.01%
2018/01/08	5	23.55	0	0.00	23.55	5	18,700	0.03%
2018/01/05	5	23.52	4	23.60	23.65	1	18,757	0.01%
2018/01/04	15	23.43	0.1	23.45	23.45	14.9	18,936	0.08%
2018/01/03	22	23.61	0	0.00	23.60	22	19,036	0.12%
2018/01/02	27	24.03	25	24.30	23.80	2	18,881	0.01%