緯創 (3231)-兆豐-埔墘券商分點個股進出

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
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
26,921張
產業
上市電腦週邊類股
2660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－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3	114.17	4	116.25	115.00	-1	35,868	0.00%
2024/12/02	2	114.00	4	114.25	114.00	-2	35,895	-0.01%
2024/11/29	9	112.39	7	113.14	113.50	2	35,910	0.01%
2024/11/28	9	113.39	5	112.50	113.50	4	35,785	0.01%
2024/11/27	25	113.62	3	114.67	112.50	22	35,500	0.06%
2024/11/26	21	120.52	11	120.91	120.00	10	34,608	0.03%
2024/11/25	0	0.00	17	125.03	124.50	-17	33,819	-0.05%
2024/11/22	0	0.00	8	118.19	118.50	-8	32,397	-0.02%
2024/11/21	1	113.50	0	0.00	114.00	1	31,732	0.00%
2024/11/20	1	116.00	6	114.75	114.00	-5	31,615	-0.02%
2024/11/19	2	114.00	2	114.00	114.00	0	31,596	0.00%
2024/11/18	8	114.81	2	116.50	113.50	6	31,349	0.02%
2024/11/15	13	116.15	1	117.50	117.50	12	31,150	0.04%
2024/11/14	1	118.50	1	121.00	118.50	0	30,745	0.00%
2024/11/13	2	120.00	3	120.50	121.00	-1	30,475	0.00%
2024/11/12	7	118.43	41	117.09	117.00	-34	30,183	-0.11%
2024/11/11	4	122.38	0	0.00	122.00	4	29,655	0.01%
2024/11/08	0	0.00	24.3	123.96	123.50	-24.3	29,370	-0.08%
2024/11/07	0	0.00	6	120.00	120.00	-6	28,547	-0.02%
2024/11/06	1	119.50	18.2	120.16	119.50	-17.2	28,796	-0.06%
2024/11/05	0	0.00	17	118.21	118.50	-17	28,439	-0.06%
2024/11/04	8	116.06	17	115.91	116.00	-9	28,011	-0.03%
2024/11/01	3	113.33	12	115.04	115.00	-9	28,187	-0.03%
2024/10/30	6	111.42	0	0.00	111.00	6	27,600	0.02%
2024/10/29	2	111.00	2	112.25	112.50	0	27,735	0.00%
2024/10/28	7	113.71	0	0.00	113.50	7	27,542	0.03%
2024/10/25	3	114.50	5	114.40	115.00	-2	27,239	-0.01%
2024/10/24	0	0.00	5	111.00	109.50	-5	26,376	-0.02%
2024/10/23	2	113.00	2.5	113.00	113.00	-0.5	26,721	0.00%
2024/10/22	2	112.00	5	112.50	113.00	-3	26,755	-0.01%
2024/10/18	1	110.00	6	111.08	109.00	-5	27,339	-0.02%
2024/10/17	2	109.50	4	109.50	110.50	-2	27,399	-0.01%
2024/10/16	8	108.00	0.3	109.50	109.50	7.7	27,866	0.03%
2024/10/15	10.2	108.71	8	109.88	109.00	2.2	29,121	0.01%
2024/10/14	7	108.29	0	0.00	109.00	7	28,667	0.02%
2024/10/11	4.3	107.94	23	107.30	108.50	-18.7	28,646	-0.07%
2024/10/09	0	0.00	2	104.25	105.00	-2	28,124	-0.01%
2024/10/08	1.5	100.83	0	0.00	102.00	1.5	27,872	0.01%
2024/10/07	0	0.00	6	101.75	102.00	-6	28,360	-0.02%
2024/10/04	3	101.50	3	100.50	100.00	0	28,732	0.00%
2024/09/30	0	0.00	2	101.75	101.00	-2	28,879	-0.01%
2024/09/27	1	105.00	0	0.00	104.00	1	29,093	0.00%
2024/09/26	0	0.00	1	103.50	103.50	-1	29,197	0.00%
2024/09/25	2	104.75	4	104.38	104.50	-2	29,183	-0.01%
2024/09/24	0	0.00	3	101.50	102.50	-3	28,972	-0.01%
2024/09/20	1	102.50	0	0.00	101.00	1	29,568	0.00%
2024/09/18	1	101.50	8.2	102.20	101.50	-7.2	30,551	-0.02%
2024/09/16	9	102.06	1	102.50	103.00	8	31,242	0.03%
2024/09/13	1	99.90	3.2	100.12	101.00	-2.2	31,580	-0.01%
2024/09/12	1	99.20	1	99.00	99.30	0	32,844	0.00%
2024/09/11	0	0.00	1	95.30	94.50	-1	32,799	0.00%
2024/09/10	1	96.80	0	0.00	94.30	1	33,103	0.00%
2024/09/09	2	95.80	3	96.30	96.80	-1	33,449	0.00%
2024/09/06	3	95.57	2	98.20	98.00	1	33,719	0.00%
2024/09/05	1	95.80	0	0.00	94.00	1	34,682	0.00%
2024/09/04	4.2	94.42	0	0.00	94.00	4.2	35,347	0.01%
2024/09/03	7	99.43	8	99.66	99.10	-1	35,860	0.00%
2024/09/02	1	102.00	1	102.50	100.00	0	35,974	0.00%
2024/08/30	2	101.75	4	101.63	101.50	-2	36,197	-0.01%
2024/08/29	2	101.50	1	101.50	101.50	1	36,385	0.00%
2024/08/28	1	102.00	2	103.00	103.50	-1	37,023	0.00%
2024/08/27	1.2	101.83	1	101.50	101.50	0.2	37,874	0.00%
2024/08/26	0	0.00	2	103.00	101.50	-2	38,434	-0.01%
2024/08/23	1	101.00	1	102.50	102.50	0	39,125	0.00%
2024/08/22	1	101.50	1.2	101.84	101.50	-0.2	41,234	0.00%
2024/08/21	5	100.90	6	101.17	101.50	-1	41,957	0.00%
2024/08/20	0.5	101.00	2	103.00	101.00	-1.5	42,165	0.00%
2024/08/19	4	101.13	0	0.00	100.50	4	42,549	0.01%
2024/08/16	1	103.00	2	103.25	102.50	-1	42,855	0.00%
2024/08/15	1	102.50	1	101.50	101.50	0	43,009	0.00%
2024/08/14	5	102.70	6	104.50	103.50	-1	43,432	0.00%
2024/08/13	7	102.79	3	102.50	102.00	4	43,335	0.01%
2024/08/12	6.2	101.98	13	100.85	102.50	-6.8	44,124	-0.02%
2024/08/09	3	98.17	3	98.80	97.30	0	45,161	0.00%
2024/08/08	6	94.67	0	0.00	94.80	6	44,849	0.01%
2024/08/07	2	96.65	520	95.74	97.50	-518	44,786	-1.16%	大賣/鉅額交易
2024/08/06	13	88.28	13.1	89.40	88.70	-0.1	44,523	0.00%
2024/08/05	505	88.67	9.1	87.05	86.70	495.9	44,716	1.11%	大買/鉅額交易
2024/08/02	7	97.10	7	96.89	96.30	0	44,569	0.00%
2024/08/01	6	98.57	5	99.80	100.00	1	44,480	0.00%
2024/07/31	5	96.98	2	98.00	96.80	3	44,678	0.01%
2024/07/30	1	96.40	2.2	95.00	97.00	-1.2	45,201	0.00%
2024/07/29	3	95.80	1	95.00	95.00	2	45,518	0.00%
2024/07/26	8	97.09	0	0.00	97.00	8	45,359	0.02%
2024/07/23	16	101.22	9	101.00	101.00	7	45,242	0.02%
2024/07/22	6	101.92	9.9	103.40	100.50	-3.9	45,489	-0.01%
2024/07/19	3	106.00	0	0.00	105.50	3	45,188	0.01%
2024/07/18	5	107.10	50.2	107.00	107.00	-45.2	46,044	-0.10%
2024/07/17	7.6	110.80	3	109.00	109.00	4.6	45,963	0.01%
2024/07/16	3.1	111.66	21	111.83	113.50	-18	46,365	-0.04%
2024/07/15	1	106.50	1	107.00	106.50	0	45,978	0.00%
2024/07/12	3	106.33	1	107.00	106.00	2	46,614	0.00%
2024/07/11	6	107.83	4	107.75	108.00	2	47,440	0.00%
2024/07/10	6	108.58	1	109.00	108.00	5	48,662	0.01%
2024/07/09	36	109.86	22	111.50	108.50	14	49,136	0.03%
2024/07/08	7	111.14	6	110.92	111.00	1	49,305	0.00%
2024/07/04	4	109.75	3	109.00	109.00	1	50,777	0.00%
2024/07/03	1	107.50	1	109.00	109.50	0	52,767	0.00%
2024/07/02	2	108.00	0	0.00	107.50	2	54,469	0.00%
2024/07/01	4	106.63	8.2	106.56	107.50	-4.2	57,342	-0.01%
2024/06/28	7	106.93	1	107.00	106.00	6	58,384	0.01%
2024/06/27	2.1	106.76	2	106.00	106.50	0.1	59,928	0.00%
2024/06/26	11	106.82	1	108.50	107.00	10	63,513	0.02%
2024/06/25	2	106.25	2	105.75	108.00	0	63,782	0.00%
2024/06/24	8	111.19	2	112.75	110.00	6	63,782	0.01%
2024/06/21	3.1	112.76	6	113.25	113.00	-2.9	64,517	0.00%
2024/06/20	3	111.50	4	111.88	111.50	-1	64,328	0.00%
2024/06/19	8.2	110.44	5	110.30	111.00	3.2	65,086	0.00%
2024/06/18	2	107.25	3	107.00	107.00	-1	64,185	0.00%
2024/06/17	3	106.51	4	107.00	106.50	-1	65,550	0.00%
2024/06/14	4	107.88	1	107.50	108.50	3	66,922	0.00%
2024/06/13	6	108.50	2	108.00	108.50	4	67,262	0.01%
2024/06/12	9.6	105.85	5.1	105.51	106.50	4.5	68,069	0.01%
2024/06/11	5.5	108.55	2	109.50	107.50	3.5	67,856	0.01%
2024/06/07	10	110.00	0	0.00	109.50	10	69,155	0.01%
2024/06/06	3	112.00	2	111.75	112.00	1	69,353	0.00%
2024/06/05	6	112.42	2	112.75	112.00	4	72,049	0.01%
2024/06/04	58	113.88	0	0.00	112.50	58	72,675	0.08%
2024/06/03	14	115.00	3	115.67	114.00	11	73,293	0.02%
2024/05/31	12.1	113.72	3	113.00	112.00	9.1	73,367	0.01%
2024/05/30	5	115.00	3.2	116.94	114.00	1.8	74,322	0.00%
2024/05/29	5	117.60	2	116.50	116.00	3	74,963	0.00%
2024/05/28	21	119.93	25	120.48	119.00	-4	75,364	-0.01%
2024/05/27	4.1	116.12	3	116.00	116.50	1.1	73,924	0.00%
2024/05/24	2	115.50	3	115.33	115.00	-1	74,640	0.00%
2024/05/23	13	115.23	12	114.63	114.00	1	75,063	0.00%
2024/05/22	4	113.75	3	114.17	115.00	1	76,003	0.00%
2024/05/21	0	0.00	1	113.50	112.50	-1	77,104	0.00%
2024/05/20	5	111.30	1	111.00	111.00	4	78,013	0.01%
2024/05/17	4	112.00	1	113.50	112.00	3	78,478	0.00%
2024/05/16	8.1	115.00	1	114.00	112.00	7.1	79,140	0.01%
2024/05/15	8	114.88	18	115.33	115.00	-10	79,763	-0.01%
2024/05/14	18.1	111.47	0	0.00	111.50	18.1	80,645	0.02%
2024/05/13	7	111.64	0	0.00	111.00	7	82,476	0.01%
2024/05/10	8	112.69	3	113.00	114.00	5	83,680	0.01%
2024/05/09	28	113.02	19	112.61	112.00	9	83,772	0.01%
2024/05/08	6.1	115.66	8	115.94	115.00	-1.9	83,938	0.00%
2024/05/07	9	114.22	0	0.00	114.50	9	84,610	0.01%
2024/05/06	7	112.93	9	113.72	114.00	-2	85,451	0.00%
2024/05/03	11.1	114.21	7	112.14	111.00	4.1	86,165	0.00%
2024/05/02	0	0.00	1	113.50	114.50	-1	87,795	0.00%
2024/04/30	1	114.00	2	113.50	113.50	-1	88,654	0.00%
2024/04/29	0	0.00	5	114.60	114.00	-5	90,496	-0.01%
2024/04/26	8.1	113.69	1	115.00	113.00	7.1	94,369	0.01%
2024/04/25	4	113.00	1	113.50	112.00	3	98,203	0.00%
2024/04/24	18	116.03	17	116.06	115.50	1	98,635	0.00%
2024/04/23	12.2	111.00	15	110.27	111.00	-2.9	98,685	0.00%
2024/04/22	7.3	111.11	16	111.38	108.50	-8.8	98,941	-0.01%
2024/04/19	6.1	114.86	5	112.80	115.00	1.1	99,484	0.00%
2024/04/18	8.1	114.40	10.1	117.05	118.00	-2	100,151	0.00%
2024/04/17	8	114.19	2.8	113.84	114.50	5.2	100,628	0.01%
2024/04/16	17.1	115.00	1	114.50	114.00	16.1	99,977	0.02%
2024/04/15	5	120.00	1	119.50	119.50	4	99,746	0.00%
2024/04/12	5	123.00	2	123.50	122.50	3	99,486	0.00%
2024/04/11	15	123.37	1.1	124.50	123.00	14	98,973	0.01%
2024/04/10	9	126.67	14	126.14	125.50	-5	98,514	-0.01%
2024/04/09	34.1	127.30	7.1	127.35	126.00	27.1	97,978	0.03%
2024/04/08	9	131.22	10	131.00	132.00	-1	97,472	0.00%
2024/04/03	11.1	129.53	22.2	129.64	129.50	-11.1	97,382	-0.01%
2024/04/02	11	124.09	3	123.83	125.00	8	95,006	0.01%
2024/04/01	45	124.44	2.2	124.40	122.50	42.8	94,296	0.05%
2024/03/29	24.2	125.55	117	124.10	125.00	-92.8	93,180	-0.10%	大賣/
2024/03/28	51	120.20	19	118.42	120.50	32	90,381	0.04%
2024/03/27	6	116.75	0	0.00	117.00	6	90,264	0.01%
2024/03/26	31.1	118.91	16	117.41	117.00	15.1	91,006	0.02%
2024/03/25	7	123.86	13	122.81	122.00	-6	90,863	-0.01%
2024/03/22	16	122.91	21	122.93	123.00	-5	91,132	-0.01%
2024/03/21	15	120.47	1	120.50	120.50	14	90,520	0.02%
2024/03/20	18.1	122.85	60	121.19	120.00	-41.9	90,895	-0.05%
2024/03/19	17	122.53	16	122.28	122.50	1	90,127	0.00%
2024/03/18	2	119.50	5	119.90	120.00	-3	89,597	0.00%
2024/03/15	7	116.50	28	118.98	119.50	-21	89,472	-0.02%
2024/03/14	6	115.50	2	116.75	115.50	4	88,677	0.00%
2024/03/13	25	117.82	4	116.00	116.50	21	88,539	0.02%
2024/03/12	14	122.36	5	121.80	122.50	9	87,599	0.01%
2024/03/11	62	122.57	18	121.56	121.00	44	86,981	0.05%
2024/03/08	20	116.25	25.1	116.55	116.00	-5.1	84,658	-0.01%
2024/03/07	22.2	117.91	19	116.18	116.00	3.2	84,305	0.00%
2024/03/06	12	119.92	4	119.50	119.50	8	84,380	0.01%
2024/03/05	11.1	121.64	16.2	120.94	121.50	-5.1	84,705	-0.01%
2024/03/04	16.2	118.46	34	119.31	116.50	-17.8	83,596	-0.02%
2024/03/01	7.1	117.94	10	118.70	118.00	-3	82,963	0.00%
2024/02/29	8	114.50	1	114.50	115.50	7	82,639	0.01%
2024/02/27	8	112.31	4	114.25	113.50	4	82,161	0.00%
2024/02/26	7.2	117.14	2	116.75	117.00	5.2	81,520	0.01%
2024/02/23	18.2	119.20	22	118.80	116.00	-3.8	82,394	0.00%
2024/02/22	28	120.52	3	121.00	119.00	25	82,377	0.03%
2024/02/21	20.1	118.55	12	118.33	118.50	8.1	81,420	0.01%
2024/02/20	20	123.13	2.1	120.53	122.00	17.9	80,732	0.02%
2024/02/19	3	123.67	12	124.00	122.50	-9	80,311	-0.01%
2024/02/16	2	126.75	5.1	127.40	126.00	-3.1	80,523	0.00%
2024/02/15	10	131.35	22.1	132.65	130.50	-12.1	79,728	-0.02%
2024/02/05	27.2	122.71	63	123.29	124.50	-35.8	78,923	-0.05%
2024/02/02	45	119.70	20	119.25	120.00	25	78,367	0.03%
2024/02/01	11	114.14	2	115.00	115.00	9	78,456	0.01%
2024/01/31	27	115.04	11	114.64	114.50	16	81,131	0.02%
2024/01/30	5	118.50	41	118.15	118.00	-36	80,957	-0.04%
2024/01/29	14	115.32	23	116.43	116.50	-9	80,092	-0.01%
2024/01/26	13	112.62	17	112.50	113.00	-4	79,717	-0.01%
2024/01/25	58.1	116.12	47	116.04	115.00	11.1	79,371	0.01%
2024/01/24	15	115.60	7	115.71	116.00	8	77,578	0.01%
2024/01/23	2	115.50	53	116.44	117.00	-51	77,090	-0.07%
2024/01/22	24	114.90	40	115.65	116.50	-16	75,750	-0.02%
2024/01/19	7	102.93	71.2	104.73	107.00	-64.2	72,889	-0.09%
2024/01/18	8	97.49	11	96.55	97.70	-3	69,445	0.00%
2024/01/17	20	99.16	12	98.95	97.90	8	69,404	0.01%
2024/01/16	26	98.75	23	99.22	98.60	3	69,586	0.00%
2024/01/15	15	100.46	9	99.52	98.60	6	69,770	0.01%
2024/01/12	12	99.26	13.4	99.87	99.50	-1.4	69,377	0.00%
2024/01/11	20.1	96.50	17	96.51	97.60	3.1	68,947	0.00%
2024/01/10	14	94.73	3	94.97	94.50	11	70,996	0.02%
2024/01/09	30	95.04	15	96.05	94.00	15	72,328	0.02%
2024/01/08	4	94.13	2	94.95	94.40	2	72,025	0.00%
2024/01/05	1	94.70	4	93.85	93.60	-3	72,968	0.00%
2024/01/04	7	94.34	6	94.57	94.20	1	74,314	0.00%
2024/01/03	7	93.46	3	93.50	93.50	4	76,970	0.01%
2024/01/02	22	96.02	39	95.76	93.70	-17	77,612	-0.02%
2023/12/29	25	98.35	47.1	98.39	98.60	-22.1	76,858	-0.03%
2023/12/28	20	96.83	12.1	96.01	95.90	7.9	76,126	0.01%
2023/12/27	4.2	96.48	0	0.00	96.70	4.2	77,213	0.01%
2023/12/26	14	96.44	1	97.00	97.00	13	79,699	0.02%
2023/12/25	4.8	96.56	13	96.72	96.60	-8.2	80,972	-0.01%
2023/12/22	3	94.77	0	0.00	94.20	3	80,706	0.00%
2023/12/21	14	92.92	12	94.28	95.20	2	80,789	0.00%
2023/12/20	11	94.60	12	94.33	94.20	-1	80,167	0.00%
2023/12/19	4	92.33	0	0.00	92.00	4	79,775	0.01%
2023/12/18	5	92.44	6	92.80	92.30	-1	80,271	0.00%
2023/12/15	15	92.73	1	93.38	91.60	14	81,153	0.02%
2023/12/14	11	93.56	7	93.66	93.10	4	81,709	0.00%
2023/12/13	9	92.63	4	92.93	92.90	5	81,924	0.01%
2023/12/12	1	90.60	1	90.60	90.50	0	82,288	0.00%
2023/12/11	6	92.03	1	93.10	91.80	5	83,190	0.01%
2023/12/08	7.1	94.25	4	93.23	92.60	3.1	83,663	0.00%
2023/12/07	10	92.15	33	93.02	93.40	-23	84,174	-0.03%
2023/12/06	0	0.00	2	91.45	91.20	-2	85,906	0.00%
2023/12/05	8	89.45	0.2	89.35	89.20	7.8	86,114	0.01%
2023/12/04	5	91.44	2	91.50	91.30	3	86,032	0.00%
2023/12/01	6.1	91.55	3	92.87	92.80	3.1	86,253	0.00%
2023/11/30	10	91.97	14	91.66	91.50	-4	86,241	0.00%
2023/11/29	6	93.12	3	93.43	93.30	3	86,498	0.00%
2023/11/28	1	92.60	0	0.00	92.50	1	88,159	0.00%
2023/11/27	6	92.55	1	91.50	92.70	5	90,725	0.01%
2023/11/22	19	98.51	4	98.00	97.60	15	94,745	0.02%
2023/11/21	16	102.59	27	102.56	102.50	-11	97,250	-0.01%
2023/11/20	7	99.27	5	99.82	99.70	2	100,938	0.00%
2023/11/17	2	99.00	7	99.66	99.00	-5	102,125	0.00%
2023/11/16	9	98.94	7	98.86	99.00	2	103,972	0.00%
2023/11/15	14	100.25	30	99.88	99.00	-16	105,424	-0.02%
2023/11/14	11	98.75	5	98.16	98.10	6	108,376	0.01%
2023/11/13	3	98.97	26	99.67	100.00	-23	112,049	-0.02%
2023/11/10	37	96.54	17	96.27	98.10	20	113,658	0.02%
2023/11/09	34	98.56	12	99.21	98.60	22	114,264	0.02%
2023/11/08	23	97.47	37	98.00	97.30	-14	115,887	-0.01%
2023/11/07	4.5	93.82	1	94.00	93.40	3.5	115,130	0.00%
2023/11/06	3	92.73	3	93.03	92.10	0	118,831	0.00%
2023/11/03	6	92.47	1	91.60	91.20	5	121,725	0.00%
2023/11/02	5	93.02	6	93.03	92.80	-1	126,175	0.00%
2023/11/01	4	90.25	6	90.13	89.50	-2	127,805	0.00%
2023/10/31	14	92.25	13	92.42	89.40	1	132,840	0.00%
2023/10/30	3	94.73	1	94.00	93.70	2	134,868	0.00%
2023/10/27	14	96.86	19	96.25	94.30	-5	138,647	0.00%
2023/10/26	14	93.39	12	93.13	93.20	2	140,010	0.00%
2023/10/25	37.3	95.88	33	95.71	95.30	4.3	142,461	0.00%
2023/10/24	8	94.35	8	95.68	96.20	0	142,120	0.00%
2023/10/23	13	92.97	13	92.92	92.50	0	141,242	0.00%
2023/10/20	11	91.26	13	91.69	91.40	-2	141,005	0.00%
2023/10/19	46	91.15	48	90.55	91.70	-2	140,393	0.00%
2023/10/18	50	89.40	38.4	91.36	91.00	11.6	139,872	0.01%
2023/10/17	12.2	95.55	23	95.71	94.70	-10.8	137,104	-0.01%
2023/10/16	11	98.21	5	99.14	98.00	6	135,942	0.00%
2023/10/13	10.1	99.35	17	98.81	99.10	-6.9	135,724	-0.01%
2023/10/12	9	100.50	15	102.17	102.50	-6	134,759	0.00%
2023/10/11	36.1	101.34	76	105.12	98.20	-40	134,082	-0.03%
2023/10/06	12	108.33	66	108.14	108.50	-54	134,437	-0.04%
2023/10/05	144	106.93	3	106.67	107.00	141	136,130	0.10%	大買/鉅額交易
2023/10/04	12.5	105.16	4	105.00	106.00	8.5	137,219	0.01%
2023/10/03	17	110.18	10	108.65	108.00	7	137,686	0.01%
2023/10/02	114.2	105.92	146	109.78	111.00	-31.8	138,259	-0.02%	大買/大賣/
2023/09/28	14	102.61	15	104.00	101.50	-1	137,680	0.00%
2023/09/27	3	102.17	13	102.88	103.00	-10	137,943	-0.01%
2023/09/26	0	0.00	3	102.50	101.50	-3	138,726	0.00%
2023/09/25	3	101.83	3	103.17	103.00	0	139,770	0.00%
2023/09/22	7	101.14	19	101.71	102.50	-12	141,561	-0.01%
2023/09/21	22	99.22	18	100.36	100.50	4	142,708	0.00%
2023/09/20	32	100.40	43	100.39	98.70	-11	143,098	-0.01%
2023/09/19	36	100.17	56	98.50	98.40	-20	143,234	-0.01%
2023/09/18	31	101.55	14	101.32	101.00	17	143,749	0.01%
2023/09/15	14	106.11	3	106.50	104.50	11	145,515	0.01%
2023/09/14	45	106.01	29	106.29	106.00	16	145,823	0.01%
2023/09/13	8	101.19	5	101.40	102.00	3	145,987	0.00%
2023/09/12	17	101.68	24	102.46	102.00	-7	147,817	0.00%
2023/09/11	28	105.23	17	100.68	102.50	11	149,199	0.01%
2023/09/08	9	109.89	2	110.50	109.00	7	149,315	0.00%
2023/09/07	8	111.25	9	110.78	110.00	-1	150,140	0.00%
2023/09/06	4	114.00	11	113.32	113.50	-7	151,328	0.00%
2023/09/05	8	111.56	9	112.44	112.50	-1	152,889	0.00%
2023/09/04	138	112.16	143	112.42	112.50	-5	153,207	0.00%	大買/大賣/
2023/09/01	131.2	114.85	85	110.15	109.00	46.2	153,384	0.03%	大買/
2023/08/31	25.1	112.97	43	114.31	117.00	-18	151,878	-0.01%
2023/08/30	23	112.48	27.1	112.83	112.00	-4.1	150,388	0.00%
2023/08/29	34	110.93	25	109.62	109.50	9	152,731	0.01%
2023/08/28	24	108.25	20	109.00	109.50	4	153,126	0.00%
2023/08/25	74.1	112.63	41	113.00	111.00	33.1	155,577	0.02%
2023/08/24	171	129.04	177	127.30	122.50	-6	153,948	0.00%	大買/大賣/
2023/08/23	21	123.17	38	125.38	127.50	-17	151,950	-0.01%
2023/08/22	30	124.53	35	125.73	123.50	-5	154,442	0.00%
2023/08/21	43	121.27	88	120.96	121.00	-45	155,205	-0.03%
2023/08/18	166	123.27	166	117.95	120.50	0	154,552	0.00%	大買/大賣/
2023/08/17	86	127.77	79	128.40	129.00	7	151,273	0.00%
2023/08/16	20	120.15	203	119.72	128.00	-183	147,325	-0.12%	大賣/鉅額交易
2023/08/15	263	118.51	32	119.00	116.50	231	145,781	0.16%	大買/鉅額交易
2023/08/14	74	112.07	48	111.65	111.50	26	144,619	0.02%
2023/08/11	141	117.47	311	117.02	115.00	-170	141,921	-0.12%	大買/大賣/鉅額交易
2023/08/10	182	115.70	8	113.56	113.50	174	140,567	0.12%	大買/鉅額交易
2023/08/09	218	123.89	187	121.96	120.00	31	137,269	0.02%	大買/大賣/
2023/08/08	69	129.11	177	129.11	129.00	-108	136,528	-0.08%	大賣/鉅額交易
2023/08/07	182	123.89	17	122.74	125.00	165	131,929	0.13%	大買/鉅額交易
2023/08/04	26	114.88	48	113.65	114.00	-22	130,249	-0.02%
2023/08/02	15	123.70	7	126.36	121.50	8	125,410	0.01%
2023/08/01	25	131.84	130.6	129.84	135.00	-105.6	123,181	-0.09%	大賣/鉅額交易
2023/07/31	92	150.87	13.4	145.27	141.50	78.6	119,189	0.07%
2023/07/28	80.3	154.52	112	155.25	157.00	-31.7	117,057	-0.03%	大賣/
2023/07/27	11	154.73	104	154.51	154.00	-93	114,413	-0.08%	大賣/
2023/07/26	2	150.00	18	154.64	156.50	-16	115,335	-0.01%
2023/07/25	32	156.11	3	159.33	152.00	29	115,259	0.03%
2023/07/24	7	151.36	56	157.55	158.00	-49	115,382	-0.04%
2023/07/21	200	142.00	10	139.80	147.50	190	115,512	0.16%	大買/鉅額交易
2023/07/20	3	132.00	2	131.50	134.50	1	115,954	0.00%
2023/07/19	12.1	130.04	6	129.12	128.00	6.1	116,322	0.01%
2023/07/18	8	135.19	14.1	135.55	133.00	-6.1	116,878	-0.01%
2023/07/17	8	140.88	12	141.88	139.50	-4	117,000	0.00%
2023/07/14	10	138.50	5	137.70	142.00	5	118,026	0.00%
2023/07/13	19.1	132.37	17	133.41	132.00	2.1	117,676	0.00%
2023/07/12	57	123.21	62	123.14	124.00	-5	114,566	0.00%
2023/07/11	37	111.64	124	110.87	113.00	-87	112,635	-0.08%	大賣/
2023/07/10	19	105.00	16	105.63	103.00	3	111,414	0.00%
2023/07/07	34	107.93	27	107.48	106.00	7	110,867	0.01%
2023/07/06	94	107.34	24	106.02	105.50	70	109,008	0.06%
2023/07/05	21.1	102.60	13	103.23	102.50	8.1	107,848	0.01%
2023/07/04	3	101.83	60	102.47	105.00	-57	106,113	-0.05%
2023/07/03	9	95.61	11	96.82	95.70	-2	105,150	0.00%
2023/06/30	12	87.43	43.4	89.71	90.80	-31.4	104,322	-0.03%
2023/06/29	34	81.84	40	82.34	83.60	-6	103,396	-0.01%
2023/06/28	51	81.05	311	80.45	78.70	-260	101,949	-0.26%	大賣/鉅額交易
2023/06/27	65	80.92	61.2	81.11	79.60	3.8	100,933	0.00%
2023/06/26	82	81.61	76	81.29	82.80	6	100,256	0.01%
2023/06/21	307	82.87	62	81.06	84.10	245	99,270	0.25%	大買/鉅額交易
2023/06/20	74	77.67	55	78.10	77.70	19	97,590	0.02%
2023/06/19	58	79.51	44	80.19	78.40	14	96,478	0.01%
2023/06/16	4	80.50	5	80.08	80.20	-1	95,723	0.00%
2023/06/15	33	78.86	133	80.49	80.20	-100	93,255	-0.11%	大賣/
2023/06/14	140	76.09	44	75.66	76.70	96	90,825	0.11%	大買/
2023/06/13	63	72.29	62	71.57	71.80	1	87,985	0.00%
2023/06/12	50.2	71.91	54	72.48	70.70	-3.8	86,804	0.00%
2023/06/09	15	72.17	21	71.73	73.00	-6	84,944	-0.01%
2023/06/08	65	69.83	56	68.11	68.00	9	82,605	0.01%
2023/06/07	12	69.18	11	69.66	68.60	1	81,273	0.00%
2023/06/06	4	71.20	0	70.50	70.60	4	79,813	0.00%
2023/06/05	8	71.46	8	72.46	71.00	0	79,062	0.00%
2023/06/02	9	72.39	9	73.33	71.10	0	77,459	0.00%
2023/06/01	8	66.90	8	67.00	69.40	0	73,617	0.00%
2023/05/31	8	66.70	3	66.40	66.70	5	71,367	0.01%
2023/05/30	11	66.94	9	67.33	66.30	2	66,044	0.00%
2023/05/29	5	68.02	7	67.56	68.00	-2	63,640	0.00%
2023/05/26	10	66.36	4.1	66.89	65.00	5.9	60,859	0.01%
2023/05/25	7	60.73	13	60.07	61.70	-6	56,693	-0.01%
2023/05/24	3	55.83	5	55.48	56.10	-2	53,445	0.00%
2023/05/23	7	53.93	2	54.40	53.60	5	51,926	0.01%
2023/05/22	6	52.73	1	52.70	52.70	5	50,829	0.01%
2023/05/19	9.1	52.39	25	52.48	53.20	-15.9	49,902	-0.03%
2023/05/18	4	50.65	15	50.97	50.60	-11	48,118	-0.02%
2023/05/17	11	49.94	5	49.41	49.45	6	46,770	0.01%
2023/05/16	5	48.47	5.2	48.40	48.45	-0.2	45,829	0.00%
2023/05/15	8	49.00	4	49.60	48.50	4	44,747	0.01%
2023/05/12	33	46.85	65.5	46.97	50.10	-32.5	43,504	-0.07%
2023/05/11	25	47.84	22	47.50	47.50	3	40,848	0.01%
2023/05/10	105	48.16	105	48.06	48.10	0	40,176	0.00%	大買/大賣/
2023/05/09	1	48.80	17	49.45	50.00	-16	39,277	-0.04%
2023/05/08	10	49.95	27	50.92	49.90	-17	38,509	-0.04%
2023/05/05	1	49.55	2	49.15	49.15	-1	37,793	0.00%
2023/05/04	34	48.86	1	49.05	49.55	33	37,416	0.09%
2023/05/03	2	49.20	1	49.25	48.95	1	36,729	0.00%
2023/05/02	16	49.28	20	49.05	50.10	-4	36,394	-0.01%
2023/04/28	2	46.40	2	45.68	46.50	0	35,295	0.00%
2023/04/27	5	45.60	10	46.03	46.00	-5	34,667	-0.01%
2023/04/26	0	0.00	4	44.51	45.00	-4	33,828	-0.01%
2023/04/25	6	44.33	5.1	43.64	43.70	1	32,985	0.00%
2023/04/24	5	45.60	4	46.11	46.20	1	31,630	0.00%
2023/04/21	4	44.45	21	44.55	44.50	-17	30,785	-0.06%
2023/04/20	14	45.48	7	45.56	45.80	7	29,599	0.02%
2023/04/19	24.2	45.76	4	46.00	45.65	20.2	28,817	0.07%
2023/04/18	3	44.35	0	0.00	43.45	3	27,272	0.01%
2023/04/17	0	0.00	1	44.50	44.20	-1	26,654	0.00%
2023/04/14	2	45.23	14	44.21	43.95	-12	26,180	-0.05%
2023/04/13	5	44.65	6	44.33	44.45	-1	25,236	0.00%
2023/04/12	2	44.50	2.1	44.79	45.15	-0.1	24,386	0.00%
2023/04/11	32	43.49	11	43.39	43.45	21	23,306	0.09%
2023/04/10	14	42.07	12	42.76	43.40	2	22,753	0.01%
2023/04/07	7	40.89	30	40.45	40.60	-23	21,414	-0.11%
2023/04/06	8	40.74	9	41.36	41.40	-1	20,966	0.00%
2023/03/31	4	41.51	6	41.70	41.85	-2	20,410	-0.01%
2023/03/30	19	41.38	18	41.37	41.60	1	19,804	0.01%
2023/03/29	0	0.00	63	39.45	39.55	-63	18,541	-0.34%
2023/03/28	8	39.53	8	39.80	39.40	0	18,323	0.00%
2023/03/27	0	0.00	2	41.15	41.20	-2	18,137	-0.01%
2023/03/24	0	0.00	9	39.50	40.00	-9	17,776	-0.05%
2023/03/23	5	39.46	15	38.92	39.65	-10	16,814	-0.06%
2023/03/22	39	37.83	3	38.10	38.20	36	15,790	0.23%
2023/03/21	10	37.25	18	37.12	37.55	-8	15,307	-0.05%
2023/03/20	3	35.78	1	35.60	35.90	2	14,354	0.01%
2023/03/17	8	34.91	1	34.95	34.95	7	14,196	0.05%
2023/03/16	1	34.50	0	0.00	34.55	1	13,982	0.01%
2023/03/15	1	34.55	2	34.55	34.50	-1	13,837	-0.01%
2023/03/13	0	0.00	6	33.50	33.65	-6	13,450	-0.04%
2023/03/10	3	33.35	4	33.65	33.60	-1	13,325	-0.01%
2023/03/09	0	0.00	2	33.75	33.95	-2	13,293	-0.02%
2023/03/08	19	33.74	14	33.61	33.80	5	13,102	0.04%
2023/03/07	0	0.00	2	33.10	33.15	-2	12,831	-0.02%
2023/03/02	1	32.25	1	32.20	32.35	0	12,673	0.00%
2023/03/01	2	32.00	0	0.00	32.55	2	12,625	0.02%
2023/02/24	2	33.15	12	33.02	33.15	-10	12,354	-0.08%
2023/02/23	0	0.00	1	32.20	32.20	-1	11,845	-0.01%
2023/02/17	3	31.60	0	0.00	31.65	3	11,955	0.03%
2023/02/16	2	31.60	0	0.00	31.50	2	12,054	0.02%
2023/02/15	2	31.60	2	31.60	31.80	0	12,205	0.00%
2023/02/14	1	31.75	20	31.85	31.75	-19	12,160	-0.16%
2023/02/13	0	0.00	10	31.65	31.70	-10	12,208	-0.08%
2023/02/10	32	31.37	0	0.00	31.20	32	12,266	0.26%
2023/02/09	16	31.80	16	31.50	31.80	0	12,478	0.00%
2023/02/07	0	0.00	1	31.90	31.95	-1	12,556	-0.01%
2023/01/31	2	31.18	0	0.00	31.50	2	12,085	0.02%
2023/01/30	7	31.20	2	31.03	31.20	5	11,639	0.04%
2023/01/11	0	0.00	2	30.25	30.30	-2	11,486	-0.02%
2022/12/26	0	0.00	1	29.65	29.65	-1	11,466	-0.01%
2022/12/23	0	0.00	1	29.85	29.90	-1	11,554	-0.01%
2022/12/22	0	0.00	1	30.00	30.15	-1	11,599	-0.01%
2022/12/19	1	29.70	1	29.55	30.50	0	10,535	0.00%
2022/12/16	1	29.60	3	29.50	30.00	-2	9,847	-0.02%
2022/12/09	0	0.00	3	28.15	28.40	-3	9,552	-0.03%
2022/12/07	3	27.20	0	0.00	27.30	3	9,349	0.03%
2022/11/30	0	0.00	6	27.62	27.65	-6	9,253	-0.06%
2022/11/28	3	27.05	0	0.00	27.10	3	9,222	0.03%
2022/11/22	3	27.15	0	0.00	27.40	3	9,486	0.03%
2022/11/16	0	0.00	8	27.40	27.70	-8	9,458	-0.08%
2022/11/11	0	0.00	11	27.50	27.50	-11	9,163	-0.12%
2022/11/09	1	27.20	0	0.00	27.35	1	9,062	0.01%
2022/11/08	0	0.00	3	27.25	27.25	-3	9,048	-0.03%
2022/11/07	0	0.00	23	26.69	26.80	-23	8,928	-0.26%
2022/11/04	20	25.25	0	0.00	25.35	20	8,804	0.23%
2022/11/02	1	26.00	0	0.00	25.95	1	8,781	0.01%
2022/10/24	0	0.00	2	26.30	26.15	-2	9,249	-0.02%
2022/10/21	0	0.00	3	26.20	26.10	-3	9,298	-0.03%
2022/10/20	2	25.80	1	26.55	26.35	1	9,352	0.01%
2022/10/18	1	26.10	0	0.00	26.20	1	8,926	0.01%
2022/10/13	0	0.00	1	26.50	26.50	-1	8,757	-0.01%
2022/10/06	0	0.00	1	27.10	27.00	-1	8,712	-0.01%
2022/10/05	0	0.00	2.3	27.26	27.10	-2.3	8,782	-0.03%
2022/10/04	0	0.00	1	27.15	27.10	-1	8,827	-0.01%
2022/09/16	2	27.20	0	0.00	27.35	2	9,314	0.02%
2022/09/13	0	0.00	1	27.65	27.65	-1	9,082	-0.01%
2022/09/07	2	26.70	4	26.75	26.75	-2	9,324	-0.02%
2022/09/05	0	0.00	2	27.10	27.15	-2	9,307	-0.02%
2022/09/02	0	27.55	0	27.55	27.30	0	9,268	0.00%
2022/09/01	0	27.45	0	0.00	27.45	0	9,245	0.00%
2022/08/29	0	27.55	0	0.00	27.35	0	9,085	0.00%
2022/08/26	0	0.00	38.9	28.10	28.05	-38.9	9,017	-0.43%
2022/08/25	4.1	27.93	0	0.00	27.95	4.1	9,016	0.05%
2022/08/17	0	0.00	3	28.15	28.35	-3	9,096	-0.03%
2022/08/16	3	27.90	0	0.00	28.20	3	9,090	0.03%
2022/08/15	0	0.00	1	27.85	27.90	-1	9,039	-0.01%
2022/08/11	0	0.00	4	28.24	28.40	-4	8,965	-0.04%
2022/08/09	36	28.00	36	27.65	28.00	0	8,789	0.00%
2022/08/05	0	0.00	5	26.90	27.35	-5	8,636	-0.06%
2022/08/03	0	0.00	0.1	26.75	26.85	-0.1	8,611	0.00%
2022/08/02	1	25.85	10	26.00	26.40	-9	8,779	-0.10%
2022/07/29	9.8	26.30	0	0.00	26.50	9.8	9,047	0.11%
2022/07/27	0	0.00	2	25.95	26.00	-2	8,975	-0.02%
2022/07/25	0.6	25.15	0	0.00	25.20	0.6	9,026	0.01%
2022/07/20	3	25.05	2	25.00	24.90	1	9,412	0.01%
2022/07/19	4	24.65	0	0.00	24.65	4	9,608	0.04%
2022/07/18	2	24.50	0	0.00	24.50	2	9,641	0.02%
2022/07/15	1	24.20	0	0.00	24.45	1	9,614	0.01%
2022/07/14	0	0.00	5	24.36	24.30	-5	9,570	-0.05%
2022/07/12	1	23.95	0	0.00	23.95	1	9,525	0.01%
2022/07/11	0	0.00	2	24.65	24.45	-2	9,411	-0.02%
2022/07/08	1	24.30	1	24.10	24.05	0	9,294	0.00%
2022/07/05	3	26.32	0	0.00	26.25	3	8,734	0.03%
2022/07/04	0	0.00	2	26.40	26.30	-2	8,555	-0.02%
2022/07/01	1	26.20	1	26.65	26.35	0	8,570	0.00%
2022/06/30	0	0.00	119	26.70	26.70	-119	8,398	-1.42%	大賣/鉅額交易
2022/06/28	3	28.10	0	0.00	28.30	3	8,119	0.04%
2022/06/27	0	0.00	20	28.50	28.45	-20	8,146	-0.25%
2022/06/24	2.8	28.53	0	0.00	28.70	2.8	8,126	0.03%
2022/06/21	0	0.00	0.1	28.50	28.75	-0.1	8,161	0.00%
2022/06/17	1	28.30	1	28.60	28.95	0	8,162	0.00%
2022/06/15	0	0.00	4	28.85	28.90	-4	8,172	-0.05%
2022/06/14	0	0.00	0.1	28.50	28.80	-0.1	8,305	0.00%
2022/06/09	0	0.00	2	28.80	28.75	-2	8,437	-0.02%
2022/06/06	1	28.55	0.1	28.80	28.55	0.9	8,762	0.01%
2022/05/25	0.4	27.45	0	0.00	27.25	0.4	14,865	0.00%
2022/05/23	1	27.60	0	0.00	27.60	1	16,041	0.01%
2022/05/16	0	0.00	21	27.15	27.60	-21	16,825	-0.12%
2022/05/11	1	27.35	0	0.00	27.30	1	17,331	0.01%
2022/05/10	3	27.32	0	0.00	27.40	3	17,953	0.02%
2022/05/09	47	27.70	40.2	28.14	27.70	6.8	18,037	0.04%
2022/05/06	1	29.00	1	28.95	29.05	0	18,036	0.00%
2022/04/28	5	28.25	0	0.00	28.40	5	19,548	0.03%
2022/04/27	3	28.30	0	0.00	28.25	3	20,025	0.01%
2022/04/26	24	28.75	0	0.00	28.85	24	20,920	0.11%
2022/04/25	4.3	28.72	0	0.00	28.60	4.3	20,981	0.02%
2022/04/22	1	29.15	0	0.00	29.10	1	20,926	0.00%
2022/04/15	0.7	29.40	0	0.00	29.40	0.7	21,712	0.00%
2022/04/14	5	29.50	0	0.00	29.50	5	21,752	0.02%
2022/04/11	2	29.18	0	0.00	29.05	2	21,787	0.01%
2022/04/08	2	29.18	0	0.00	29.15	2	21,735	0.01%
2022/04/07	3	29.47	0	0.00	29.25	3	21,684	0.01%
2022/03/30	0	0.00	0	29.90	29.85	0	21,445	0.00%
2022/03/29	1	29.85	0	0.00	29.80	1	21,425	0.00%
2022/03/28	4	29.75	0	0.00	29.95	4	21,459	0.02%
2022/03/25	0	0.00	10	29.85	29.85	-10	21,537	-0.05%
2022/03/23	1	29.85	0	0.00	29.80	1	21,573	0.00%
2022/03/22	23	30.00	0	0.00	30.00	23	21,462	0.11%
2022/03/18	1	29.75	0	0.00	29.75	1	21,183	0.00%
2022/03/17	0.1	29.65	0	0.00	29.60	0.1	21,161	0.00%
2022/03/14	0	0.00	2	29.75	29.65	-2	20,942	-0.01%
2022/03/11	0	0.00	3	29.50	29.50	-3	20,957	-0.01%
2022/03/10	0	0.00	0.1	29.35	29.45	-0.1	20,969	0.00%
2022/03/09	2	28.85	0	0.00	28.80	2	20,932	0.01%
2022/03/07	5	29.00	0	0.00	28.90	5	20,692	0.02%
2022/03/04	0.1	29.55	0	0.00	29.50	0.1	20,859	0.00%
2022/03/03	1	29.45	0	0.00	29.50	1	20,771	0.00%
2022/03/02	3	29.30	0	0.00	29.35	3	20,565	0.01%
2022/03/01	20	29.65	3	29.60	29.35	17	20,298	0.08%
2022/02/25	2	29.38	0	0.00	29.40	2	19,738	0.01%
2022/02/24	7	29.22	0	0.00	29.25	7	15,179	0.05%
2022/02/22	15	30.08	0	0.00	30.25	15	14,076	0.11%
2022/02/18	1	30.30	0	0.00	30.30	1	13,645	0.01%
2022/02/17	0	0.00	10	30.60	30.60	-10	13,443	-0.07%
2022/02/16	9	30.32	3	30.40	30.40	6	13,387	0.04%
2022/02/15	6	30.00	1	30.45	30.65	5	13,191	0.04%
2022/02/14	6	30.39	1	30.45	30.30	5	12,885	0.04%
2022/02/11	0.2	30.95	11	30.99	31.00	-10.8	12,731	-0.08%
2022/02/10	4	30.64	0	0.00	30.80	4	12,609	0.03%
2022/02/09	0	0.00	6	31.95	32.00	-6	12,229	-0.05%
2022/02/08	0	0.00	9	31.92	32.00	-9	12,001	-0.07%
2022/01/25	0.2	31.35	0	0.00	31.60	0.2	11,590	0.00%
2022/01/21	2	30.95	0	0.00	31.25	2	10,801	0.02%
2022/01/20	0	0.00	2	31.30	31.50	-2	10,475	-0.02%
2022/01/19	10	30.20	8	31.29	30.95	2	9,896	0.02%
2022/01/18	1	30.00	0	0.00	30.00	1	8,844	0.01%
2022/01/13	0	0.00	1	29.75	30.00	-1	8,751	-0.01%
2022/01/12	0	0.00	7	29.61	29.75	-7	8,633	-0.08%
2022/01/11	5	29.15	0	0.00	29.35	5	8,401	0.06%
2022/01/10	1	29.05	1	29.25	29.10	0	8,222	0.00%
2022/01/03	1	29.10	0	0.00	29.00	1	8,450	0.01%
2021/12/23	0	0.00	2	29.00	28.95	-2	8,972	-0.02%
2021/12/17	50	28.90	0	0.00	28.85	50	8,894	0.56%
2021/12/16	0	0.00	1	28.95	29.05	-1	8,842	-0.01%
2021/12/13	1	29.30	0	0.00	29.00	1	9,093	0.01%
2021/12/10	0	0.00	6	29.15	29.25	-6	9,183	-0.07%
2021/12/07	0	0.00	0	29.20	29.35	0	9,211	0.00%
2021/12/03	0	0.00	1	29.20	29.15	-1	9,194	-0.01%
2021/12/02	0	0.00	1	29.30	29.15	-1	9,150	-0.01%
2021/11/30	1	28.60	0	0.00	28.60	1	9,029	0.01%
2021/11/25	0	0.00	3	29.40	29.65	-3	8,556	-0.04%
2021/11/15	0	0.00	0.3	28.82	28.75	-0.3	8,784	0.00%
2021/11/10	0	0.00	3	28.75	28.95	-3	9,163	-0.03%
2021/11/08	5	28.41	0	0.00	28.45	5	9,288	0.05%
2021/10/29	0	0.00	1	29.05	29.20	-1	9,619	-0.01%
2021/10/21	0	0.00	3	29.20	29.10	-3	10,481	-0.03%
2021/10/20	0	0.00	5	28.90	28.90	-5	10,426	-0.05%
2021/10/14	2	28.55	0	0.00	28.40	2	12,692	0.02%
2021/10/08	1	28.40	0	0.00	28.40	1	13,243	0.01%
2021/10/07	0	0.00	6	28.21	28.35	-6	13,279	-0.05%
2021/10/04	3	27.15	7	27.35	27.15	-4	13,283	-0.03%
2021/09/15	7	27.74	1	27.75	27.75	6	14,166	0.04%
2021/09/07	0	0.00	1	27.50	27.45	-1	14,376	-0.01%
2021/09/03	0	0.00	20	27.55	27.55	-20	14,530	-0.14%
2021/08/31	3	27.40	0	0.00	27.40	3	14,874	0.02%
2021/08/26	10	27.35	0	0.00	27.35	10	14,962	0.07%
2021/08/25	0	0.00	4	27.75	27.75	-4	15,092	-0.03%
2021/08/24	0	0.00	4	27.43	27.60	-4	15,225	-0.03%
2021/08/23	0	0.00	4	26.90	26.95	-4	15,310	-0.03%
2021/08/17	2	26.70	0	0.00	26.75	2	16,279	0.01%
2021/08/16	6	26.83	0	0.00	26.70	6	16,316	0.04%
2021/08/13	1	27.10	0	0.00	27.15	1	16,292	0.01%
2021/08/11	5	27.20	0	0.00	27.20	5	16,355	0.03%
2021/08/09	0	0.00	0.3	27.40	27.30	-0.3	16,610	0.00%
2021/08/06	3	27.55	0	0.00	27.70	3	16,679	0.02%
2021/08/05	4	27.11	0	0.00	27.10	4	16,561	0.02%
2021/08/03	1.1	27.30	0	27.45	27.40	1	17,018	0.01%
2021/08/02	9	27.54	0	0.00	27.60	9	17,057	0.05%
2021/07/30	0	0.00	5	27.90	27.75	-5	16,996	-0.03%
2021/07/29	1	28.15	0	0.00	28.00	1	16,936	0.01%
2021/07/26	0.1	28.20	0	0.00	28.10	0.1	17,603	0.00%
2021/07/23	2	28.15	0	0.00	28.10	2	17,588	0.01%
2021/07/21	8.1	28.32	37	28.10	28.05	-29	17,414	-0.17%
2021/07/20	12	31.26	0	0.00	31.20	12	16,072	0.07%
2021/07/19	23	31.45	0	0.00	31.65	23	15,731	0.15%
2021/07/16	26	31.75	0	0.00	31.75	26	15,823	0.16%
2021/07/15	10	32.05	3	32.20	31.95	7	15,840	0.04%
2021/07/13	1	32.21	2	32.30	32.20	-1	15,830	-0.01%
2021/07/12	0	32.65	0	0.00	32.65	0	15,761	0.00%
2021/07/09	8	32.64	0	0.00	32.70	8	15,802	0.05%
2021/07/08	0	0.00	8	32.90	32.80	-8	16,007	-0.05%
2021/07/06	0.1	32.65	8	32.68	32.70	-8	16,221	-0.05%
2021/07/05	0	0.00	300	32.49	32.55	-300	16,263	-1.84%	大賣/鉅額交易
2021/07/02	5	32.20	24	31.87	32.35	-19	16,203	-0.12%
2021/07/01	0	0.00	1	31.30	31.05	-1	16,089	-0.01%
2021/06/30	2	30.95	0	0.00	31.00	2	16,096	0.01%
2021/06/29	0	0.00	3	30.75	30.75	-3	16,144	-0.02%
2021/06/28	14	30.83	1	30.80	30.80	13	16,267	0.08%
2021/06/23	1	30.55	0	0.00	30.40	1	16,487	0.01%
2021/06/21	3	30.50	1	30.80	30.30	2	17,834	0.01%
2021/06/16	2	30.30	4	30.80	30.60	-2	19,062	-0.01%
2021/06/11	1	30.20	0	0.00	30.15	1	19,612	0.01%
2021/06/09	41	30.20	41	30.50	30.20	0	19,730	0.00%
2021/06/07	4	30.40	0	0.00	30.55	4	19,818	0.02%
2021/06/04	4	30.95	0	0.00	30.95	4	19,841	0.02%
2021/06/03	0	0.00	20	31.23	31.25	-20	19,870	-0.10%
2021/06/02	1	31.59	5	31.54	31.35	-4	19,923	-0.02%
2021/06/01	0	0.00	4	31.15	31.40	-4	19,887	-0.02%
2021/05/31	0	0.00	2	30.80	30.75	-2	19,846	-0.01%
2021/05/28	7	30.32	4	30.40	30.55	3	19,835	0.02%
2021/05/27	7	29.56	1	29.70	29.55	6	19,905	0.03%
2021/05/26	315	29.92	0	0.00	29.70	315	19,518	1.61%	大買/鉅額交易
2021/05/25	0	0.00	4	29.70	29.55	-4	19,581	-0.02%
2021/05/21	15	29.50	0	0.00	29.10	15	19,682	0.08%
2021/05/20	18	29.20	0	0.00	29.20	18	19,584	0.09%
2021/05/19	15	29.05	0	0.00	29.15	15	19,594	0.08%
2021/05/18	17	28.61	0	0.00	28.70	17	19,648	0.09%
2021/05/14	1	30.00	0	0.00	29.55	1	19,375	0.01%
2021/05/13	15	29.20	0	0.00	29.70	15	19,318	0.08%
2021/05/12	15	30.05	0	0.00	30.00	15	19,135	0.08%
2021/05/11	16	30.69	0	0.00	30.50	16	18,813	0.09%
2021/05/10	15	31.20	2	30.70	31.20	13	18,683	0.07%
2021/05/07	0.1	31.15	0	0.00	31.15	0.1	19,015	0.00%
2021/05/05	0	31.10	0	0.00	30.80	0	20,029	0.00%
2021/05/04	7.1	30.77	13	31.16	31.15	-5.9	19,961	-0.03%
2021/05/03	13	31.73	11	31.66	31.65	2	19,780	0.01%
2021/04/29	0	32.65	0	0.00	32.70	0	19,586	0.00%
2021/04/28	0	32.65	6	32.63	32.70	-6	19,594	-0.03%
2021/04/27	0.1	32.75	0	0.00	32.60	0.1	19,730	0.00%
2021/04/26	20	32.80	0	0.00	32.80	20	19,659	0.10%
2021/04/23	6.5	32.26	1	32.20	32.45	5.5	19,574	0.03%
2021/04/22	9.1	32.70	1	32.65	32.55	8.1	19,688	0.04%
2021/04/21	12.1	33.04	0	0.00	33.00	12.1	19,681	0.06%
2021/04/20	4.1	33.10	0	0.00	33.10	4.1	19,604	0.02%
2021/04/19	2	33.08	1	33.10	33.05	1	19,556	0.01%
2021/04/16	3	32.90	0	0.00	32.95	3	19,469	0.02%
2021/04/15	1	32.80	0	0.00	32.85	1	19,541	0.01%
2021/04/14	0	0.00	2	33.00	33.00	-2	19,450	-0.01%
2021/04/12	2	33.48	0	0.00	33.40	2	19,191	0.01%
2021/04/09	4	33.70	2	33.70	33.70	2	19,040	0.01%
2021/04/08	0	0.00	1	33.50	33.55	-1	18,929	-0.01%
2021/04/07	4	33.48	1	33.80	33.45	3	18,819	0.02%
2021/04/06	1	33.55	2	33.45	33.40	-1	18,656	-0.01%
2021/03/31	0	0.00	3	33.75	33.50	-3	18,637	-0.02%
2021/03/29	1	33.40	0	0.00	33.55	1	18,451	0.01%
2021/03/25	6	33.08	4	33.45	33.20	2	18,661	0.01%
2021/03/24	19	33.84	13.3	34.05	33.75	5.8	18,375	0.03%
2021/03/23	19	34.21	11	33.96	34.75	8	17,678	0.05%
2021/03/22	0	0.00	15	34.25	34.35	-15	17,445	-0.09%
2021/03/19	0	0.00	1	33.90	33.85	-1	17,615	-0.01%
2021/03/18	1	33.60	17	33.83	33.85	-16	17,268	-0.09%
2021/03/16	0	0.00	4	32.59	32.60	-4	16,767	-0.02%
2021/03/15	0.8	32.62	0	0.00	32.60	0.8	16,836	0.00%
2021/03/09	0	0.00	1.1	31.91	32.00	-1.1	17,174	-0.01%
2021/03/08	0	0.00	2	31.70	31.80	-2	17,336	-0.01%
2021/03/04	2	31.25	0	0.00	31.35	2	17,900	0.01%
2021/03/03	2	31.35	0	0.00	31.40	2	17,975	0.01%
2021/03/02	2	31.40	0	0.00	31.35	2	17,826	0.01%
2021/02/26	0	0.00	20	31.45	32.00	-20	17,634	-0.11%
2021/02/24	3	32.02	0	0.00	31.90	3	17,199	0.02%
2021/02/23	1	31.70	0	0.00	31.80	1	17,047	0.01%
2021/02/22	10	31.40	3	31.35	31.30	7	16,982	0.04%
2021/02/19	1	30.80	0	0.00	31.15	1	17,001	0.01%
2021/02/04	1	30.90	5	30.75	30.75	-4	17,281	-0.02%
2021/02/02	0	0.00	2	31.25	31.15	-2	17,264	-0.01%
2021/02/01	3	30.85	1	30.80	31.10	2	17,212	0.01%
2021/01/29	1	32.60	35	32.12	31.25	-34	17,075	-0.20%
2021/01/28	2	32.63	0	0.00	32.70	2	16,547	0.01%
2021/01/27	2	32.00	27	31.69	32.35	-25	15,969	-0.16%
2021/01/26	0	0.00	0.5	31.10	30.85	-0.5	15,400	0.00%
2021/01/25	0.5	31.00	0	0.00	31.20	0.5	15,324	0.00%
2021/01/22	0	0.00	20	30.70	30.70	-20	15,169	-0.13%
2021/01/20	1	30.05	0	0.00	30.00	1	15,065	0.01%
2021/01/19	1.1	30.88	1	30.85	30.75	0.1	14,868	0.00%
2021/01/15	0	0.00	5	31.90	31.00	-5	14,884	-0.03%
2021/01/14	0	0.00	12	31.53	31.65	-12	14,880	-0.08%
2021/01/13	1	30.85	15	30.98	30.90	-14	14,588	-0.10%
2021/01/12	1	30.70	5	30.70	30.85	-4	14,473	-0.03%
2021/01/11	65	31.00	65	30.90	31.00	0	14,358	0.00%
2021/01/08	0	0.00	2	31.00	31.00	-2	14,310	-0.01%
2021/01/07	0	0.00	2	30.55	30.50	-2	14,310	-0.01%
2021/01/06	10	30.40	0	0.00	30.35	10	14,332	0.07%
2021/01/05	1	30.50	1	30.30	30.50	0	14,261	0.00%
2021/01/04	3	30.92	1	30.80	30.80	2	14,338	0.01%
2020/12/30	5	30.76	1	31.00	31.15	4	14,284	0.03%
2020/12/29	6	31.04	1	31.05	30.95	5	14,241	0.04%
2020/12/28	1	30.95	6	31.02	31.05	-5	14,242	-0.04%
2020/12/25	4	30.68	0	0.00	30.55	4	14,281	0.03%
2020/12/22	0	0.00	1	30.15	30.05	-1	14,312	-0.01%
2020/12/21	2	29.58	68	29.78	30.05	-66	14,500	-0.46%
2020/12/18	0	0.00	6	30.30	30.20	-6	14,448	-0.04%
2020/12/16	6	30.81	1	31.05	31.05	5	14,155	0.04%
2020/12/15	14	30.21	1	30.10	30.05	13	14,004	0.09%
2020/12/14	2	30.75	3	31.00	31.05	-1	13,637	-0.01%
2020/12/11	20	31.45	0	0.00	31.60	20	13,407	0.15%
2020/12/10	7	31.68	0	0.00	31.65	7	13,431	0.05%
2020/12/09	0	0.00	6	32.31	32.15	-6	13,358	-0.04%
2020/12/08	0	0.00	1	31.85	31.80	-1	13,298	-0.01%
2020/12/07	0	0.00	3	31.40	31.55	-3	13,328	-0.02%
2020/12/04	3	31.13	21	31.13	31.30	-18	13,346	-0.13%
2020/12/03	3	31.22	21	31.45	31.30	-18	13,311	-0.14%
2020/12/02	10	31.40	2.7	31.05	31.45	7.3	13,065	0.06%
2020/11/30	64.1	30.97	1	30.50	29.85	63.1	12,941	0.49%
2020/11/27	0	0.00	10	30.60	30.95	-10	12,362	-0.08%
2020/11/25	6	30.28	0	0.00	30.05	6	12,470	0.05%
2020/11/23	1	30.15	0	0.00	30.10	1	12,574	0.01%
2020/11/19	20	30.00	5	30.00	29.95	15	13,095	0.11%
2020/11/18	49	30.17	6	30.10	30.15	43	13,270	0.32%
2020/11/17	6	30.16	0	0.00	30.30	6	13,303	0.05%
2020/11/16	1	30.15	0	0.00	30.40	1	13,666	0.01%
2020/11/13	0	0.00	18	29.70	30.30	-18	13,937	-0.13%
2020/11/09	1	29.40	0	0.00	29.50	1	14,204	0.01%
2020/11/02	1	28.30	0	0.00	28.35	1	14,923	0.01%
2020/10/29	4	28.75	0	0.00	28.70	4	15,516	0.03%
2020/10/28	0	0.00	1	29.40	29.15	-1	15,648	-0.01%
2020/10/27	6	29.08	0	0.00	29.00	6	15,788	0.04%
2020/10/26	16	29.41	0	0.00	29.30	16	15,965	0.10%
2020/10/21	0	0.00	2	28.85	28.55	-2	16,129	-0.01%
2020/10/19	0	0.00	3	28.75	28.80	-3	17,134	-0.02%
2020/10/15	3	29.20	0	0.00	29.10	3	17,940	0.02%
2020/10/14	0	0.00	1	29.20	29.05	-1	18,796	-0.01%
2020/10/12	3	28.98	1	28.95	28.85	2	19,999	0.01%
2020/10/06	0	0.00	2	29.70	29.75	-2	20,617	-0.01%
2020/09/25	1	29.40	1	28.90	29.15	0	23,163	0.00%
2020/09/24	22	29.30	0	0.00	28.85	22	23,278	0.09%
2020/09/23	0	0.00	1	30.15	29.95	-1	23,293	0.00%
2020/09/22	1	29.05	0	0.00	29.10	1	23,223	0.00%
2020/09/21	1	29.55	0	0.00	29.50	1	23,384	0.00%
2020/09/18	0	0.00	3	29.75	29.85	-3	23,772	-0.01%
2020/09/16	0	0.00	5	30.10	30.10	-5	24,572	-0.02%
2020/09/15	3	29.73	11	29.70	29.75	-8	24,802	-0.03%
2020/09/14	0.1	30.10	4	29.84	30.10	-3.9	25,480	-0.02%
2020/09/11	1	29.75	3	30.08	29.90	-2	26,124	-0.01%
2020/09/10	2	29.98	15	30.35	29.80	-13	26,381	-0.05%
2020/09/09	71.1	30.42	80	30.08	30.45	-8.9	26,211	-0.03%
2020/09/08	0	0.00	2	30.75	30.70	-2	26,220	-0.01%
2020/09/07	1	31.35	1	31.40	31.30	0	26,257	0.00%
2020/09/04	2.2	31.07	0	0.00	31.75	2.2	26,490	0.01%
2020/09/03	12	31.84	0	0.00	31.70	12	26,531	0.05%
2020/09/01	10.5	32.28	0	0.00	32.35	10.5	26,957	0.04%
2020/08/31	0	0.00	1	32.45	31.90	-1	26,976	0.00%
2020/08/28	2	32.50	0	0.00	32.60	2	26,817	0.01%
2020/08/27	1	33.10	0	0.00	33.15	1	26,914	0.00%
2020/08/26	7	33.54	0	0.00	33.60	7	26,905	0.03%
2020/08/25	18	33.44	21	33.73	34.00	-3	26,848	-0.01%
2020/08/24	3	32.33	4	32.65	32.60	-1	26,739	0.00%
2020/08/21	5	30.95	5	31.65	31.30	0	26,576	0.00%
2020/08/20	16	30.86	5	30.95	30.90	11	26,599	0.04%
2020/08/19	13	32.65	14	33.07	32.40	-1	26,146	0.00%
2020/08/18	3	34.20	0	0.00	33.90	3	25,677	0.01%
2020/08/17	2	34.53	0	0.00	34.50	2	25,642	0.01%
2020/08/13	0	0.00	3	35.28	34.85	-3	25,531	-0.01%
2020/08/11	1	33.85	0	0.00	34.00	1	25,355	0.00%
2020/08/10	10.6	34.70	0	0.00	34.50	10.6	25,399	0.04%
2020/08/07	0	0.00	3	35.05	34.90	-3	25,411	-0.01%
2020/08/05	10	35.16	1	35.10	34.90	9	25,235	0.04%
2020/08/04	0	0.00	4	34.80	35.00	-4	24,978	-0.02%
2020/08/03	8	33.76	0	0.00	33.85	8	24,798	0.03%
2020/07/31	4	34.48	1	34.65	34.50	3	24,671	0.01%
2020/07/30	6	34.33	0	0.00	34.60	6	24,446	0.02%
2020/07/29	3	33.80	12	33.75	33.80	-9	24,306	-0.04%
2020/07/28	3	33.25	50	33.37	33.25	-47	24,304	-0.19%
2020/07/27	15	33.18	0	0.00	33.25	15	24,479	0.06%
2020/07/24	13	34.74	0	0.00	34.10	13	24,440	0.05%
2020/07/23	2	35.75	10.1	35.49	35.60	-8.1	23,976	-0.03%
2020/07/22	7	34.06	53	34.14	34.25	-46	23,476	-0.20%
2020/07/21	1	34.20	26	34.09	33.90	-25	23,295	-0.11%
2020/07/20	50	32.68	20	33.20	32.95	30	22,719	0.13%
2020/07/17	3	35.78	11	35.85	35.80	-8	21,717	-0.04%
2020/07/16	105	35.98	8	35.89	36.00	97	21,458	0.45%	大買/
2020/07/15	10	34.75	0	0.00	34.05	10	20,700	0.05%
2020/07/14	5	34.20	7	34.06	34.10	-2	20,543	-0.01%
2020/07/13	4	33.70	2	34.13	34.20	2	20,361	0.01%
2020/07/10	3	33.05	0	0.00	32.55	3	20,175	0.01%
2020/07/09	12	33.97	0	0.00	33.40	12	20,251	0.06%
2020/07/08	2	33.75	1	33.80	33.45	1	19,957	0.01%
2020/07/07	13	35.38	1	34.70	34.50	12	19,252	0.06%
2020/07/06	7.1	38.32	5	37.84	38.65	2.1	18,297	0.01%
2020/07/03	23	37.15	2	37.35	37.20	21	17,841	0.12%
2020/07/02	11	37.15	0	0.00	37.15	11	17,796	0.06%
2020/07/01	6	36.82	13	36.45	36.80	-7	17,701	-0.04%
2020/06/30	0	0.00	1	36.15	35.80	-1	17,522	-0.01%
2020/06/24	1	35.65	0	0.00	35.65	1	17,243	0.01%
2020/06/23	2	35.93	54.5	35.33	36.00	-52.5	17,191	-0.31%
2020/06/22	54	34.99	0	0.00	34.80	54	17,223	0.31%
2020/06/19	3	34.73	5	34.61	34.65	-2	16,876	-0.01%
2020/06/18	2	34.08	0	0.00	34.00	2	16,268	0.01%
2020/06/17	1	31.60	1	31.90	32.25	0	15,614	0.00%
2020/06/16	0	0.00	2	31.40	31.45	-2	15,581	-0.01%
2020/06/15	0	0.00	5	31.35	31.10	-5	15,850	-0.03%
2020/06/12	5	29.60	0.2	30.50	30.70	4.8	15,963	0.03%
2020/06/11	2	31.30	0	0.00	30.65	2	16,131	0.01%
2020/06/10	0	0.00	2	31.40	31.45	-2	16,046	-0.01%
2020/06/09	2	31.08	18	31.01	31.15	-16	16,115	-0.10%
2020/06/03	0	0.00	5	29.63	29.55	-5	15,994	-0.03%
2020/06/02	1	29.20	3	29.17	29.15	-2	15,975	-0.01%
2020/06/01	5	28.80	0	0.00	29.00	5	15,911	0.03%
2020/05/29	1	28.20	0	0.00	28.60	1	15,862	0.01%
2020/05/28	1	28.85	2	28.60	28.50	-1	15,593	-0.01%
2020/05/27	1	28.45	4	28.49	28.60	-3	15,671	-0.02%
2020/05/25	4	27.86	0	0.00	28.20	4	15,661	0.03%
2020/05/22	0	0.00	1	28.40	28.40	-1	15,642	-0.01%
2020/05/21	2	28.25	0	0.00	28.35	2	15,516	0.01%
2020/05/20	1	28.25	0	0.00	28.15	1	15,471	0.01%
2020/05/19	0	0.00	2	28.30	28.30	-2	15,304	-0.01%
2020/05/18	2	27.53	0	0.00	27.55	2	15,109	0.01%
2020/05/14	0	0.00	1	27.90	27.95	-1	14,826	-0.01%
2020/05/13	1	27.50	0	0.00	27.55	1	14,627	0.01%
2020/05/11	1	27.80	0	0.00	27.80	1	14,438	0.01%
2020/05/05	1	28.05	1	27.85	27.75	0	14,084	0.00%
2020/05/04	0	27.85	0	0.00	27.85	0	14,076	0.00%
2020/04/30	4	28.25	0	0.00	28.25	4	14,023	0.03%
2020/04/29	1	27.20	14	27.48	27.70	-13	13,812	-0.09%
2020/04/28	0	0.00	2	26.80	26.90	-2	13,693	-0.01%
2020/04/27	0	0.00	2	26.50	26.50	-2	14,075	-0.01%
2020/04/21	0	0.00	0	25.40	25.30	0	14,140	0.00%
2020/04/17	1	26.50	0	0.00	26.05	1	13,943	0.01%
2020/04/15	1	26.55	0	0.00	26.50	1	13,799	0.01%
2020/04/13	1	25.35	2	25.23	25.65	-1	13,389	-0.01%
2020/04/10	3	25.25	0	0.00	25.25	3	13,364	0.02%
2020/04/09	0	0.00	2.3	25.10	25.05	-2.3	13,461	-0.02%
2020/04/07	5	25.50	1	25.20	25.20	4	13,319	0.03%
2020/03/31	1	24.20	1	24.20	24.50	0	12,762	0.00%
2020/03/30	0	0.00	0	23.95	23.85	0	12,531	0.00%
2020/03/27	6	23.82	0	0.00	23.75	6	12,401	0.05%
2020/03/26	1	24.30	4	24.40	24.00	-3	12,097	-0.02%
2020/03/24	0	0.00	4	21.09	21.10	-4	11,524	-0.03%
2020/03/19	3	19.15	0	0.00	18.65	3	11,212	0.03%
2020/03/18	2.1	20.20	1	20.50	20.10	1.1	10,953	0.01%
2020/03/17	4	21.08	0	0.00	20.80	4	10,800	0.04%
2020/03/12	2	23.55	3	23.48	23.65	-1	10,546	-0.01%
2020/03/09	10	25.65	1	25.65	25.30	9	10,423	0.09%
2020/03/05	1	27.50	0	0.00	27.20	1	10,607	0.01%
2020/03/02	10	26.60	5	27.15	26.55	5	10,732	0.05%
2020/02/27	0	0.00	5	27.20	27.05	-5	10,841	-0.05%
2020/02/18	1	27.65	1	27.85	27.85	0	11,906	0.00%
2020/02/07	0	0.00	1	28.30	28.25	-1	13,396	-0.01%
2020/01/30	0	0.00	5.5	27.20	27.20	-5.5	14,227	-0.04%
2020/01/17	0	0.00	5	29.34	29.30	-5	14,035	-0.04%
2020/01/16	0	0.00	1	28.90	28.90	-1	14,048	-0.01%
2020/01/15	1	29.15	0	0.00	28.90	1	14,243	0.01%
2020/01/08	0	0.00	1	28.05	28.10	-1	14,552	-0.01%
2020/01/06	1	28.00	0	0.00	28.00	1	14,593	0.01%
2020/01/02	3	28.53	1	28.50	28.40	2	14,707	0.01%
2019/12/26	1	28.90	0	0.00	28.90	1	14,936	0.01%
2019/12/24	1	29.05	0	0.00	28.70	1	15,224	0.01%
2019/12/17	0	0.00	3.5	29.66	29.80	-3.5	16,488	-0.02%
2019/12/16	1	29.35	3	29.83	29.30	-2	16,446	-0.01%
2019/12/13	1	29.80	0	0.00	29.85	1	16,464	0.01%
2019/12/12	2	29.65	3	29.72	29.60	-1	16,528	-0.01%
2019/12/11	0	0.00	1	30.10	29.50	-1	16,473	-0.01%
2019/12/10	0	0.00	1	29.30	29.45	-1	16,087	-0.01%
2019/12/06	0	0.00	4	29.15	29.20	-4	16,193	-0.02%
2019/12/05	0	0.00	0.6	28.85	29.00	-0.6	16,010	0.00%
2019/12/02	0	0.00	1	27.35	27.80	-1	15,582	-0.01%
2019/11/29	1	27.75	14.3	28.10	27.70	-13.3	15,501	-0.09%
2019/11/28	1	28.55	0	0.00	28.55	1	15,398	0.01%
2019/11/27	3	28.72	3	28.55	29.00	0	15,720	0.00%
2019/11/26	1	28.65	0	0.00	28.90	1	15,593	0.01%
2019/11/25	0	0.00	2	29.15	28.95	-2	15,329	-0.01%
2019/11/22	0	0.00	2	29.18	29.20	-2	15,395	-0.01%
2019/11/21	2	29.00	2	28.85	29.10	0	15,428	0.00%
2019/11/19	3	29.17	2.4	29.12	29.25	0.6	15,375	0.00%
2019/11/18	0	0.00	3.1	28.98	29.00	-3.1	15,283	-0.02%
2019/11/15	1	28.80	1	29.00	28.65	0	15,348	0.00%
2019/11/13	1	27.95	2	28.25	28.15	-1	14,716	-0.01%
2019/11/08	1	28.35	4	27.98	28.35	-3	14,454	-0.02%
2019/11/07	0	0.00	3	27.40	27.40	-3	14,066	-0.02%
2019/11/06	2	27.10	0	0.00	27.25	2	13,955	0.01%
2019/11/05	7	27.84	0	0.00	27.85	7	13,638	0.05%
2019/11/04	0	0.00	4	28.39	28.40	-4	13,530	-0.03%
2019/11/01	5	27.87	0	0.00	28.00	5	13,342	0.04%
2019/10/31	1	28.00	34	27.97	27.95	-33	13,405	-0.25%
2019/10/30	1	27.30	0	0.00	27.45	1	13,076	0.01%
2019/10/29	3	27.60	0	0.00	27.40	3	13,054	0.02%
2019/10/28	1	27.85	1	27.75	27.80	0	12,961	0.00%
2019/10/25	0	0.00	5	27.50	27.50	-5	12,842	-0.04%
2019/10/24	2	27.30	1	27.35	27.35	1	12,854	0.01%
2019/10/23	1	26.95	3	27.15	27.20	-2	12,839	-0.02%
2019/10/22	1	26.85	3	26.87	26.85	-2	12,684	-0.02%
2019/10/21	1	26.60	0	0.00	26.70	1	12,887	0.01%
2019/10/18	1	26.35	0	0.00	26.35	1	13,179	0.01%
2019/10/17	0	0.00	2	26.45	26.50	-2	13,667	-0.01%
2019/10/16	1	26.30	6	26.33	26.50	-5	13,844	-0.04%
2019/10/15	2	26.20	6	26.33	26.20	-4	13,844	-0.03%
2019/10/14	1	26.25	42	26.25	26.30	-41	13,859	-0.30%
2019/10/09	0	0.00	1	26.20	26.10	-1	13,797	-0.01%
2019/10/08	1	26.35	10	26.15	26.25	-9	13,737	-0.07%
2019/10/07	10	26.13	16	26.12	26.20	-6	13,745	-0.04%
2019/10/04	1	26.25	1	26.15	26.15	0	13,782	0.00%
2019/10/02	38	25.52	0	0.00	25.50	38	13,621	0.28%
2019/09/27	4	25.48	0	0.00	25.05	4	13,417	0.03%
2019/09/26	2	25.93	0	0.00	26.00	2	13,272	0.02%
2019/09/25	1	25.95	0	0.00	26.20	1	13,181	0.01%
2019/09/24	5	26.67	1	26.35	26.10	4	13,081	0.03%
2019/09/23	4	26.20	9	25.72	26.00	-5	12,571	-0.04%
2019/09/20	2	25.23	4	25.25	25.20	-2	12,048	-0.02%
2019/09/19	1	25.30	0	0.00	25.15	1	11,799	0.01%
2019/09/06	1	25.00	2	25.03	25.00	-1	11,269	-0.01%
2019/09/05	0	0.00	6	24.90	24.85	-6	11,122	-0.05%
2019/09/03	10	24.95	1	24.85	24.75	9	11,124	0.08%
2019/09/02	0	0.00	2	25.10	24.80	-2	11,532	-0.02%
2019/08/30	1	24.95	1	24.85	24.90	0	11,450	0.00%
2019/08/27	0	0.00	4.1	24.49	24.40	-4.1	11,426	-0.04%
2019/08/22	1	24.60	1	24.55	24.55	0	11,966	0.00%
2019/08/21	0	0.00	3	24.30	24.35	-3	12,028	-0.02%
2019/08/20	0	0.00	1	24.20	24.25	-1	11,908	-0.01%
2019/08/19	0	0.00	10	23.70	23.70	-10	11,779	-0.08%
2019/08/16	0	0.00	3	23.60	23.60	-3	11,818	-0.03%
2019/08/14	1	23.65	0	0.00	23.55	1	11,736	0.01%
2019/08/13	10	23.30	0	0.00	23.35	10	11,695	0.09%
2019/08/12	3	22.52	3	22.60	22.50	0	11,628	0.00%
2019/08/08	1	22.40	0	0.00	22.40	1	11,803	0.01%
2019/08/07	3	22.27	0	0.00	22.30	3	11,897	0.03%
2019/08/06	2	21.90	0	0.00	22.30	2	12,198	0.02%
2019/08/05	2	22.60	0	0.00	22.45	2	12,441	0.02%
2019/08/02	1	22.75	0	0.00	22.80	1	12,476	0.01%
2019/08/01	0	0.00	8	23.18	23.25	-8	12,473	-0.06%
2019/07/30	1	23.65	1	23.60	23.55	0	12,454	0.00%
2019/07/26	0	0.00	0.1	23.45	23.40	-0.1	12,371	0.00%
2019/07/23	0	24.30	6	24.10	24.40	-6	12,412	-0.05%
2019/07/22	0	0.00	6	23.93	23.70	-6	12,132	-0.05%
2019/07/19	8	25.37	17	25.34	25.30	-9	11,735	-0.08%
2019/07/18	3	25.12	2	25.13	25.10	1	11,203	0.01%
2019/07/16	2	25.15	0	0.00	25.15	2	11,174	0.02%
2019/07/15	1	25.10	1	25.05	25.05	0	11,285	0.00%
2019/07/12	6	25.09	0	0.00	25.05	6	11,573	0.05%
2019/07/11	5	25.00	0	0.00	24.90	5	11,869	0.04%
2019/07/04	0	0.00	0	24.20	24.30	0	12,992	0.00%
2019/07/02	0	0.00	0.1	24.10	24.15	-0.1	13,840	0.00%
2019/06/27	1	24.20	1	24.25	24.30	0	14,990	0.00%
2019/06/25	3	23.90	0	0.00	23.90	3	15,637	0.02%
2019/06/19	0	0.00	0	23.90	24.05	0	18,417	0.00%
2019/06/14	2	23.63	0	0.00	23.75	2	18,554	0.01%
2019/05/31	3	22.15	5	22.84	22.50	-2	18,145	-0.01%
2019/05/30	2	23.45	3	23.35	23.40	-1	17,344	-0.01%
2019/05/29	3	23.13	0.3	23.20	23.10	2.7	17,420	0.02%
2019/05/28	1	23.30	0	0.00	23.80	1	17,369	0.01%
2019/05/22	1	22.75	0	0.00	22.95	1	17,059	0.01%
2019/05/20	0	0.00	2	22.68	22.65	-2	16,949	-0.01%
2019/05/16	1	23.05	5	23.00	23.00	-4	16,731	-0.02%
2019/05/14	0	0.00	5	22.40	23.20	-5	16,539	-0.03%
2019/05/13	5	23.50	3	23.20	23.05	2	16,265	0.01%
2019/05/10	1	24.85	5	24.70	24.55	-4	15,941	-0.03%
2019/05/09	0	0.00	10	25.05	24.55	-10	15,889	-0.06%
2019/05/08	4	25.20	0	0.00	25.45	4	15,766	0.03%
2019/05/07	0	0.00	1	25.15	25.50	-1	15,905	-0.01%
2019/05/06	2	24.90	3	24.95	24.90	-1	16,503	-0.01%
2019/05/03	0	0.00	9	25.59	25.65	-9	16,426	-0.05%
2019/05/02	0	0.00	2	25.90	25.55	-2	16,404	-0.01%
2019/04/30	0	0.00	2	25.60	25.60	-2	16,271	-0.01%
2019/04/29	0.4	24.90	0	0.00	24.95	0.4	16,103	0.00%
2019/04/26	0	0.00	1	25.25	25.25	-1	16,098	-0.01%
2019/04/24	0	0.00	2	25.35	25.25	-2	16,042	-0.01%
2019/04/23	0	0.00	33	24.71	25.25	-33	16,059	-0.21%
2019/04/19	3	25.27	1	25.35	25.35	2	15,637	0.01%
2019/04/18	1	25.95	6	25.90	25.70	-5	15,442	-0.03%
2019/04/17	0	0.00	5.5	25.69	25.75	-5.5	15,131	-0.04%
2019/04/16	0	0.00	6.4	25.94	26.00	-6.4	14,747	-0.04%
2019/04/12	1	25.20	0	0.00	25.20	1	14,136	0.01%
2019/04/11	10	25.26	10.8	25.20	25.25	-0.8	13,960	-0.01%
2019/04/10	0	0.00	0.1	25.00	25.15	-0.1	13,627	0.00%
2019/04/09	2	24.88	4	24.90	24.90	-2	13,305	-0.02%
2019/04/08	9.6	25.05	2.1	25.10	25.10	7.6	12,986	0.06%
2019/04/03	14	24.62	3	24.55	24.60	11	12,377	0.09%
2019/04/02	3	24.15	9	24.07	24.15	-6	11,849	-0.05%
2019/04/01	0	0.00	4	23.95	23.95	-4	11,455	-0.03%
2019/03/29	2	24.00	1	24.00	23.70	1	11,079	0.01%
2019/03/28	3	23.80	10.1	23.68	23.75	-7.1	10,799	-0.07%
2019/03/27	12	23.68	7.4	23.91	23.75	4.6	10,385	0.04%
2019/03/26	9.1	22.88	6	22.99	22.95	3.1	8,924	0.04%
2019/03/25	7	21.89	5	21.40	22.25	2	7,985	0.03%
2019/03/22	0	21.70	0	0.00	21.75	0	7,552	0.00%
2019/03/21	6	21.54	0	0.00	21.50	6	7,375	0.08%
2019/03/20	0	0.00	1	21.40	21.45	-1	7,320	-0.01%
2019/03/18	1.6	20.98	0	0.00	21.10	1.6	7,127	0.02%
2019/03/15	0.1	20.90	0	0.00	20.70	0.1	7,122	0.00%
2019/03/14	1	21.25	6	21.37	21.20	-5	6,784	-0.07%
2019/03/13	1	20.95	0	0.00	21.00	1	6,751	0.01%
2019/03/11	3	20.62	3	20.72	20.65	0	6,805	0.00%
2019/03/08	1	20.70	0	0.00	20.65	1	6,954	0.01%
2019/03/07	0	0.00	2	20.90	21.00	-2	6,980	-0.03%
2019/03/04	0	0.00	1	21.10	21.25	-1	7,118	-0.01%
2019/02/22	2	21.25	0	0.00	21.30	2	6,911	0.03%
2019/02/21	1	21.15	0	0.00	21.15	1	6,981	0.01%
2019/02/20	5	21.10	1	21.20	21.20	4	7,015	0.06%
2019/02/15	0	0.00	3	21.10	21.00	-3	7,222	-0.04%
2019/02/14	7	21.03	0	0.00	21.00	7	7,261	0.10%
2019/02/12	0	0.00	1	21.20	21.10	-1	7,220	-0.01%
2019/02/11	2	21.25	0	0.00	21.30	2	7,158	0.03%
2019/01/25	5	20.93	31	20.98	21.30	-26	7,064	-0.37%
2019/01/22	0	0.00	1	20.00	20.00	-1	6,447	-0.02%
2019/01/18	15	20.07	1	20.10	20.10	14	6,609	0.21%
2019/01/15	1	19.60	1	19.65	19.70	0	6,793	0.00%
2019/01/08	2	19.20	2	19.00	19.00	0	6,849	0.00%
2018/12/25	0	0.00	0.3	19.00	18.75	-0.3	8,407	0.00%
2018/12/13	2	19.20	0	0.00	19.25	2	8,785	0.02%
2018/12/06	0	0.00	0	19.20	19.00	0	9,480	0.00%
2018/12/05	1.1	19.80	0	0.00	19.70	1.1	9,434	0.01%
2018/12/04	1	20.10	4	20.10	20.15	-3	9,642	-0.03%
2018/12/03	1	20.00	1	20.15	20.10	0	9,660	0.00%
2018/11/15	0	19.30	1	19.20	19.30	-1	9,380	-0.01%
2018/11/14	0.1	18.65	0	0.00	18.55	0.1	9,240	0.00%
2018/11/12	1	19.00	0	0.00	19.05	1	9,272	0.01%
2018/11/09	0	0.00	10	18.60	18.65	-10	9,244	-0.11%
2018/11/08	0	0.00	0.8	18.80	18.70	-0.8	9,305	-0.01%
2018/11/07	1	18.65	0	0.00	18.85	1	9,384	0.01%
2018/10/29	1	18.15	0	0.00	18.05	1	9,168	0.01%
2018/10/26	2	18.00	0	0.00	18.20	2	9,224	0.02%
2018/10/12	11	17.76	0	0.00	17.90	11	10,633	0.10%
2018/10/11	11.1	17.05	5.3	17.15	17.00	5.8	10,687	0.05%
2018/10/08	1.1	18.26	0	0.00	18.25	1.1	10,918	0.01%
2018/09/28	5	20.00	0	0.00	19.90	5	10,955	0.05%
2018/09/27	0	0.00	0.5	20.05	19.95	-0.5	11,632	0.00%
2018/09/26	0.1	19.95	0	0.00	19.85	0.1	11,740	0.00%
2018/09/25	0	0.00	3	19.83	19.95	-3	11,850	-0.03%
2018/09/21	1	19.70	0	0.00	19.85	1	11,892	0.01%
2018/09/20	2	19.75	0	0.00	19.70	2	11,897	0.02%
2018/09/18	1.1	19.61	15	20.00	19.55	-13.9	12,009	-0.12%
2018/09/14	3	20.25	1	20.50	20.50	2	11,705	0.02%
2018/09/11	1	20.40	5	20.50	20.50	-4	11,681	-0.03%
2018/09/10	2	20.20	19	20.27	20.20	-17	11,925	-0.14%
2018/09/07	3	21.17	1.2	21.22	21.20	1.8	11,970	0.02%
2018/08/31	10	21.55	0	0.00	21.75	10	12,387	0.08%
2018/08/30	1	21.70	0	0.00	21.70	1	12,372	0.01%
2018/08/28	1	21.40	1	21.51	21.45	0	12,600	0.00%
2018/08/27	0	0.00	1	21.35	21.35	-1	12,847	-0.01%
2018/08/24	0	0.00	0.4	21.50	21.30	-0.4	12,975	0.00%
2018/08/23	0.1	21.50	0	0.00	21.45	0.1	13,335	0.00%
2018/08/21	2	21.25	2	21.30	21.40	0	13,769	0.00%
2018/08/20	1	21.25	0	0.00	21.20	1	13,840	0.01%
2018/08/17	10	21.30	0	0.00	21.20	10	13,924	0.07%
2018/08/14	0	0.00	1	21.65	21.65	-1	14,316	-0.01%
2018/08/13	0	0.00	15	21.85	21.85	-15	14,557	-0.10%
2018/08/10	0	0.00	1	22.35	22.40	-1	14,547	-0.01%
2018/08/08	0	0.00	0	22.45	22.40	0	14,989	0.00%
2018/08/01	0	0.00	4	22.25	22.35	-4	16,048	-0.02%
2018/07/31	1	23.65	0	0.00	23.65	1	15,791	0.01%
2018/07/30	2	23.43	2	23.45	23.40	0	15,655	0.00%
2018/07/27	0	23.40	1	23.35	23.35	-1	15,678	-0.01%
2018/07/26	2	23.03	1	23.05	23.15	1	15,728	0.01%
2018/07/24	0	0.00	3	23.17	23.20	-3	15,722	-0.02%
2018/07/20	0	0.00	1	23.45	23.25	-1	15,862	-0.01%
2018/07/19	1	23.70	0	0.00	23.55	1	16,044	0.01%
2018/07/18	3	23.78	3	23.70	23.70	0	15,892	0.00%
2018/07/17	3.1	23.47	3	23.73	23.80	0.1	15,644	0.00%
2018/07/16	0	22.70	0	0.00	22.70	0	15,094	0.00%
2018/07/13	0	0.00	1	22.00	22.35	-1	15,059	-0.01%
2018/07/09	2	21.80	0	0.00	21.80	2	15,391	0.01%
2018/07/06	0.1	21.75	0	0.00	21.70	0.1	15,456	0.00%
2018/07/05	1	22.00	0	0.00	21.70	1	15,376	0.01%
2018/07/04	2	22.10	0	0.00	22.20	2	14,874	0.01%
2018/07/03	1	22.40	0	0.00	22.25	1	15,032	0.01%
2018/06/29	1	22.50	1	22.60	22.65	0	15,496	0.00%
2018/06/26	8	22.45	0	0.00	22.40	8	15,570	0.05%
2018/06/25	0	0.00	1	22.70	22.70	-1	15,507	-0.01%
2018/06/22	2	22.75	1	22.85	22.75	1	15,831	0.01%
2018/06/20	2	22.75	0	0.00	23.00	2	16,519	0.01%
2018/06/19	3	22.95	0	0.00	22.85	3	16,672	0.02%
2018/06/15	4	23.40	0	0.00	23.20	4	16,733	0.02%
2018/06/14	5	23.35	0	0.00	23.40	5	17,218	0.03%
2018/06/12	0	0.00	5	23.40	23.30	-5	18,671	-0.03%
2018/06/11	1	23.55	0	0.00	23.55	1	20,223	0.00%
2018/06/07	2	23.48	0	0.00	23.45	2	22,369	0.01%
2018/06/04	0	0.00	1	23.55	23.55	-1	24,033	0.00%
2018/06/01	2	23.05	1	23.10	23.05	1	23,845	0.00%
2018/05/31	1	22.95	1	22.55	22.55	0	23,872	0.00%
2018/05/30	1	22.85	0	0.00	22.80	1	23,589	0.00%
2018/05/23	2.1	23.23	0	0.00	23.20	2.1	24,156	0.01%
2018/05/22	1	23.60	2	23.50	23.50	-1	24,376	0.00%
2018/05/21	5	23.40	0	0.00	23.40	5	24,612	0.02%
2018/05/15	4	23.18	0	0.00	23.15	4	24,301	0.02%
2018/05/14	1	23.55	2	23.60	23.65	-1	24,389	0.00%
2018/05/11	1	23.25	0	0.00	23.15	1	24,251	0.00%
2018/05/10	2	23.45	0	0.00	23.45	2	24,106	0.01%
2018/05/08	0	0.00	9	23.85	23.85	-9	23,948	-0.04%
2018/05/04	1	23.50	0	0.00	23.40	1	23,702	0.00%
2018/05/02	0	0.00	1	23.80	23.90	-1	23,633	0.00%
2018/04/30	1	23.75	0	0.00	23.70	1	24,002	0.00%
2018/04/26	5	23.70	0	0.00	23.60	5	24,717	0.02%
2018/04/25	0	0.00	3	23.60	23.50	-3	24,570	-0.01%
2018/04/24	3	23.93	10	23.90	23.70	-7	24,487	-0.03%
2018/04/19	1	24.10	2	24.05	24.25	-1	24,474	0.00%
2018/04/18	0	0.00	1	24.40	23.85	-1	24,724	0.00%
2018/04/17	1	23.70	2	24.25	24.25	-1	24,596	0.00%
2018/04/16	0	0.00	1	23.90	23.70	-1	24,490	0.00%
2018/04/13	1	24.05	1	23.80	23.80	0	24,455	0.00%
2018/04/12	2	24.10	0	0.00	24.10	2	24,326	0.01%
2018/04/11	15	23.97	0	0.00	23.95	15	24,117	0.06%
2018/04/10	12	23.89	0	0.00	23.70	12	24,125	0.05%
2018/04/09	1	23.75	0	0.00	23.70	1	24,069	0.00%
2018/04/03	5	24.20	0	0.00	24.00	5	23,986	0.02%
2018/04/02	5	24.55	3	24.55	24.55	2	23,704	0.01%
2018/03/31	1	24.85	0	0.00	24.90	1	23,582	0.00%
2018/03/30	10	25.05	0	0.00	25.05	10	23,678	0.04%
2018/03/29	12	25.26	0	0.00	24.95	12	24,073	0.05%
2018/03/28	0	0.00	2	25.38	25.30	-2	24,078	-0.01%
2018/03/27	1	25.75	2	25.68	25.70	-1	24,099	0.00%
2018/03/26	0	0.00	50	24.83	25.30	-50	23,784	-0.21%
2018/03/23	2	24.88	5	25.20	24.85	-3	23,601	-0.01%
2018/03/22	0	0.00	2	25.90	25.65	-2	23,300	-0.01%
2018/03/21	5	26.13	5	26.25	26.10	0	23,131	0.00%
2018/03/20	0	0.00	2	26.00	26.10	-2	22,992	-0.01%
2018/03/19	6	25.66	22	25.83	25.45	-16	22,381	-0.07%
2018/03/16	27	25.66	6	25.88	25.60	21	21,994	0.10%
2018/03/15	37	25.52	21	25.95	26.50	16	20,982	0.08%
2018/03/14	84	27.67	57	27.48	26.95	27	19,735	0.14%
2018/03/13	30	27.50	29	27.30	27.35	1	18,270	0.01%
2018/03/12	6	27.38	16	27.37	27.35	-10	18,033	-0.06%
2018/03/09	11	25.51	15	25.22	25.40	-4	17,233	-0.02%
2018/03/08	21	24.75	0	0.00	24.65	21	16,926	0.12%
2018/03/06	0	0.00	5	25.00	24.70	-5	17,400	-0.03%
2018/03/05	0	0.00	50	24.75	24.85	-50	17,663	-0.28%
2018/03/01	1	24.60	5	24.82	24.90	-4	18,081	-0.02%
2018/02/27	0	0.00	12	24.75	24.50	-12	18,127	-0.07%
2018/02/26	1	24.35	0	0.00	24.30	1	17,819	0.01%
2018/02/23	2	24.55	0	0.00	24.60	2	17,854	0.01%
2018/02/22	3	24.57	11	24.51	24.50	-8	18,108	-0.04%
2018/02/21	4	23.50	2	24.25	24.40	2	17,949	0.01%
2018/02/12	8	22.96	0	0.00	22.90	8	17,734	0.05%
2018/02/09	0	0.00	50	22.55	22.70	-50	17,712	-0.28%
2018/02/08	10	23.20	0	0.00	23.00	10	17,831	0.06%
2018/02/07	0	0.00	6	23.10	23.15	-6	18,124	-0.03%
2018/02/06	5	22.50	2	22.55	22.35	3	18,107	0.02%
2018/02/05	6	23.79	0	0.00	23.80	6	17,883	0.03%
2018/02/02	6	24.25	0	0.00	24.20	6	17,896	0.03%
2018/02/01	2	24.20	0	0.00	24.20	2	18,009	0.01%
2018/01/31	2	24.20	2	24.40	24.50	0	18,379	0.00%
2018/01/30	2	24.50	2	24.55	24.45	0	18,443	0.00%
2018/01/29	1	24.20	0	0.00	24.30	1	18,460	0.01%
2018/01/26	2	24.30	1	24.40	24.40	1	18,949	0.01%
2018/01/25	0	0.00	8	24.90	24.60	-8	19,017	-0.04%
2018/01/24	4	25.14	10	25.20	25.10	-6	18,883	-0.03%
2018/01/23	36	24.85	33	24.78	24.90	3	18,534	0.02%
2018/01/22	7	24.16	13	24.35	24.30	-6	17,952	-0.03%
2018/01/19	0	0.00	10	23.75	23.80	-10	17,668	-0.06%
2018/01/18	60	24.00	1	23.90	23.75	59	17,594	0.34%
2018/01/17	1	24.00	1	23.90	23.90	0	17,577	0.00%
2018/01/15	10	23.95	0	0.00	23.95	10	18,096	0.06%
2018/01/12	31	23.90	24	23.93	23.90	7	18,147	0.04%
2018/01/11	0	0.00	20	23.40	23.45	-20	17,943	-0.11%
2018/01/05	2	23.50	0	0.00	23.65	2	18,757	0.01%
2018/01/02	1	23.80	0	0.00	23.80	1	18,881	0.01%