緯創 (3231)-元大-歸仁券商分點個股進出

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
▼3.0
漲幅
-2.54%
成交量
78,541張
產業
上市電腦週邊類股
2546人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

緯創 (3231)籌碼相關－元大-歸仁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-歸仁券商分點個股進出
元大-歸仁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
2024/04/19	39.4	115.38	27.7	115.58	115.00	11.7	99,484	0.01%
2024/04/18	8.1	115.85	38.3	115.89	118.00	-30.2	100,151	-0.03%
2024/04/17	58.4	114.29	12	114.71	114.50	46.4	100,628	0.05%
2024/04/16	75.5	114.65	25	115.10	114.00	50.5	99,977	0.05%
2024/04/15	28.1	120.32	34.1	120.02	119.50	-6	99,746	-0.01%
2024/04/12	21.6	123.18	13.7	123.56	122.50	7.9	99,486	0.01%
2024/04/11	45.7	124.26	29	124.14	123.00	16.7	98,973	0.02%
2024/04/10	46.4	126.61	36.3	126.75	125.50	10.1	98,514	0.01%
2024/04/09	148	127.58	49.1	127.29	126.00	98.9	97,978	0.10%	大買/
2024/04/08	48.3	130.97	54.9	131.46	132.00	-6.6	97,472	-0.01%
2024/04/03	56.6	128.05	142.7	129.05	129.50	-86.1	97,382	-0.09%	大賣/
2024/04/02	45.6	124.19	42.3	124.56	125.00	3.4	95,006	0.00%
2024/04/01	70.2	124.22	25	123.64	122.50	45.1	94,296	0.05%
2024/03/29	57.2	124.92	132.2	125.48	125.00	-74.9	93,180	-0.08%	大賣/
2024/03/28	11.3	118.45	21.2	118.92	120.50	-10	90,381	-0.01%
2024/03/27	59.6	116.63	15.8	117.10	117.00	43.8	90,264	0.05%
2024/03/26	49.8	117.54	64.2	119.01	117.00	-14.4	91,006	-0.02%
2024/03/25	15.8	123.05	19.1	123.34	122.00	-3.3	90,863	0.00%
2024/03/22	32.3	123.60	44.1	123.24	123.00	-11.9	91,132	-0.01%
2024/03/21	18.1	121.08	8.9	121.00	120.50	9.2	90,520	0.01%
2024/03/20	43.6	122.60	75.8	122.93	120.00	-32.2	90,895	-0.04%
2024/03/19	23.2	120.86	51.5	122.08	122.50	-28.3	90,127	-0.03%
2024/03/18	23.1	119.87	22	120.05	120.00	1.1	89,597	0.00%
2024/03/15	15.4	117.31	34.2	118.21	119.50	-18.8	89,472	-0.02%
2024/03/14	41.7	115.25	22.5	116.07	115.50	19.2	88,677	0.02%
2024/03/13	89.2	118.02	43	117.12	116.50	46.2	88,539	0.05%
2024/03/12	40.3	121.59	32	121.91	122.50	8.2	87,599	0.01%
2024/03/11	70.4	122.03	104	122.36	121.00	-33.6	86,981	-0.04%	大賣/
2024/03/08	44.3	116.71	50.1	117.47	116.00	-5.9	84,658	-0.01%
2024/03/07	75.4	117.57	24.9	116.57	116.00	50.5	84,305	0.06%
2024/03/06	46.8	119.92	16.4	119.82	119.50	30.4	84,380	0.04%
2024/03/05	38.2	120.32	100.2	120.78	121.50	-62	84,705	-0.07%
2024/03/04	28.1	118.85	23.5	119.35	116.50	4.6	83,596	0.01%
2024/03/01	29.4	118.45	39	118.52	118.00	-9.7	82,963	-0.01%
2024/02/29	50.4	114.13	45.3	114.16	115.50	5.1	82,639	0.01%
2024/02/27	62.2	114.06	35.3	113.72	113.50	26.9	82,161	0.03%
2024/02/26	25.9	116.33	25.2	116.74	117.00	0.7	81,520	0.00%
2024/02/23	69.6	118.81	53	120.58	116.00	16.6	82,394	0.02%
2024/02/22	103.3	120.99	65.7	121.14	119.00	37.5	82,377	0.05%	大買/
2024/02/21	64.8	118.34	22.5	118.36	118.50	42.3	81,420	0.05%
2024/02/20	50.9	121.92	11.2	122.13	122.00	39.7	80,732	0.05%
2024/02/19	51.8	124.46	35.5	125.05	122.50	16.2	80,311	0.02%
2024/02/16	52.9	128.10	37.8	128.26	126.00	15	80,523	0.02%
2024/02/15	37.8	132.36	72.2	132.04	130.50	-34.4	79,728	-0.04%
2024/02/05	74	123.04	84.1	122.71	124.50	-10.1	78,923	-0.01%
2024/02/02	30.9	119.18	84.5	119.07	120.00	-53.6	78,367	-0.07%
2024/02/01	26.4	114.18	15.6	114.56	115.00	10.7	78,456	0.01%
2024/01/31	45.5	115.11	18.1	115.09	114.50	27.5	81,131	0.03%
2024/01/30	32.4	118.33	51.9	118.60	118.00	-19.4	80,957	-0.02%
2024/01/29	68.7	116.02	68.5	115.62	116.50	0.2	80,092	0.00%
2024/01/26	35.7	113.27	41	113.18	113.00	-5.3	79,717	-0.01%
2024/01/25	112.6	117.51	171.4	116.66	115.00	-58.8	79,371	-0.07%	大買/大賣/
2024/01/24	57.9	115.66	55.4	116.14	116.00	2.5	77,578	0.00%
2024/01/23	49.8	115.87	65.8	116.00	117.00	-16	77,090	-0.02%
2024/01/22	91.3	115.56	106	116.01	116.50	-14.7	75,750	-0.02%	大賣/
2024/01/19	38.2	102.67	345.6	103.65	107.00	-307.4	72,889	-0.42%	大賣/鉅額交易
2024/01/18	77.1	97.43	68.8	97.33	97.70	8.3	69,445	0.01%
2024/01/17	110.3	98.95	84.6	99.78	97.90	25.7	69,404	0.04%	大買/
2024/01/16	78.2	98.62	53.6	99.04	98.60	24.5	69,586	0.04%
2024/01/15	97.3	99.62	114.9	99.40	98.60	-17.6	69,770	-0.03%	大賣/
2024/01/12	39.1	98.99	76.6	98.83	99.50	-37.5	69,377	-0.05%
2024/01/11	76.1	95.39	46.1	96.81	97.60	30	68,947	0.04%
2024/01/10	15	94.53	26	95.08	94.50	-11	70,996	-0.02%
2024/01/09	55	95.46	50.5	95.39	94.00	4.5	72,328	0.01%
2024/01/08	13.1	94.73	22	95.11	94.40	-9	72,025	-0.01%
2024/01/05	27.5	94.34	23	94.20	93.60	4.5	72,968	0.01%
2024/01/04	26	93.97	46	94.02	94.20	-20	74,314	-0.03%
2024/01/03	49.3	93.43	31	93.44	93.50	18.3	76,970	0.02%
2024/01/02	138.8	96.36	75.2	95.15	93.70	63.6	77,612	0.08%	大買/
2023/12/29	78.1	98.11	118.7	98.21	98.60	-40.6	76,858	-0.05%	大賣/
2023/12/28	40	96.37	61	96.78	95.90	-21	76,126	-0.03%
2023/12/27	32	96.65	26.2	96.91	96.70	5.8	77,213	0.01%
2023/12/26	51.7	96.68	30.1	96.65	97.00	21.5	79,699	0.03%
2023/12/25	17	96.42	56	96.84	96.60	-39	80,972	-0.05%
2023/12/22	17.1	94.78	17.8	95.02	94.20	-0.6	80,706	0.00%
2023/12/21	42.6	93.08	112.2	94.63	95.20	-69.6	80,789	-0.09%	大賣/
2023/12/20	53.1	93.84	86.2	94.22	94.20	-33.1	80,167	-0.04%
2023/12/19	54	92.75	34	92.84	92.00	20	79,775	0.03%
2023/12/18	20	92.41	10	92.86	92.30	10	80,271	0.01%
2023/12/15	85.1	92.56	17	93.02	91.60	68.1	81,153	0.08%
2023/12/14	33.2	93.47	35.4	93.92	93.10	-2.2	81,709	0.00%
2023/12/13	33.5	92.63	58	92.81	92.90	-24.5	81,924	-0.03%
2023/12/12	43.1	91.15	13.5	90.76	90.50	29.6	82,288	0.04%
2023/12/11	43	92.56	52.2	92.74	91.80	-9.2	83,190	-0.01%
2023/12/08	56	93.68	47.1	93.40	92.60	9	83,663	0.01%
2023/12/07	81.1	92.88	41.3	93.10	93.40	39.8	84,174	0.05%
2023/12/06	49.2	90.99	44.2	91.25	91.20	5	85,906	0.01%
2023/12/05	37.8	89.40	16	89.35	89.20	21.8	86,114	0.03%
2023/12/04	37.4	92.32	16	92.02	91.30	21.4	86,032	0.02%
2023/12/01	57.7	91.78	49	92.54	92.80	8.7	86,253	0.01%
2023/11/30	44.4	91.61	18.1	91.73	91.50	26.3	86,241	0.03%
2023/11/29	57	93.65	48.4	94.04	93.30	8.7	86,498	0.01%
2023/11/28	22	92.43	7	92.77	92.50	15	88,159	0.02%
2023/11/27	60.8	92.79	10.2	92.19	92.70	50.6	90,725	0.06%
2023/11/24	9.2	95.40	7	95.56	96.00	2.2	91,275	0.00%
2023/11/22	112.1	98.56	42.7	97.97	97.60	69.4	94,745	0.07%	大買/
2023/11/21	34.2	102.51	53.8	102.50	102.50	-19.6	97,250	-0.02%
2023/11/20	19	99.12	31.7	99.61	99.70	-12.6	100,938	-0.01%
2023/11/17	45.1	99.30	32	99.51	99.00	13	102,125	0.01%
2023/11/16	41.3	99.35	39	99.10	99.00	2.3	103,972	0.00%
2023/11/15	61.5	100.02	74.3	100.05	99.00	-12.8	105,424	-0.01%
2023/11/14	96.2	99.33	56	98.87	98.10	40.2	108,376	0.04%
2023/11/13	47.2	99.13	103.7	99.29	100.00	-56.6	112,049	-0.05%	大賣/
2023/11/10	118.2	96.60	85.2	97.32	98.10	33	113,658	0.03%	大買/
2023/11/09	93.6	98.75	87.1	98.92	98.60	6.5	114,264	0.01%
2023/11/08	126	98.11	135.7	97.77	97.30	-9.7	115,887	-0.01%	大買/大賣/
2023/11/07	29.2	93.20	32.7	93.16	93.40	-3.5	115,130	0.00%
2023/11/06	27.2	92.63	26	92.61	92.10	1.2	118,831	0.00%
2023/11/03	41.4	92.59	35.1	92.54	91.20	6.3	121,725	0.01%
2023/11/02	32.1	92.89	48.1	93.43	92.80	-16	126,175	-0.01%
2023/11/01	29.2	89.80	25.4	90.06	89.50	3.9	127,805	0.00%
2023/10/31	75.7	92.74	71.1	91.65	89.40	4.6	132,840	0.00%
2023/10/30	22.2	95.21	20	94.19	93.70	2.2	134,868	0.00%
2023/10/27	60.5	95.85	71.3	95.91	94.30	-10.8	138,647	-0.01%
2023/10/26	25.2	93.07	37	93.13	93.20	-11.8	140,010	-0.01%
2023/10/25	60.3	96.00	45.1	96.05	95.30	15.2	142,461	0.01%
2023/10/24	85.2	94.50	103.4	94.91	96.20	-18.2	142,120	-0.01%	大賣/
2023/10/23	28.1	92.61	44.2	92.76	92.50	-16.1	141,242	-0.01%
2023/10/20	42.2	90.78	38	91.03	91.40	4.2	141,005	0.00%
2023/10/19	61.1	90.88	52.1	91.04	91.70	9.1	140,393	0.01%
2023/10/18	74.6	90.10	105.4	91.29	91.00	-30.8	139,872	-0.02%	大賣/
2023/10/17	97.1	96.37	64	96.24	94.70	33.1	137,104	0.02%
2023/10/16	66.3	98.37	49.8	98.60	98.00	16.5	135,942	0.01%
2023/10/13	82	99.55	37.1	99.67	99.10	44.9	135,724	0.03%
2023/10/12	23.6	101.30	43.4	101.90	102.50	-19.8	134,759	-0.01%
2023/10/11	142.4	102.18	44.1	105.99	98.20	98.3	134,082	0.07%	大買/
2023/10/06	61.1	108.51	62	108.93	108.50	-0.9	134,437	0.00%
2023/10/05	66.2	106.54	49	106.54	107.00	17.1	136,130	0.01%
2023/10/04	56.1	105.16	26	105.31	106.00	30.1	137,219	0.02%
2023/10/03	78.2	109.93	38.5	110.33	108.00	39.7	137,686	0.03%
2023/10/02	57.2	108.91	150.1	109.39	111.00	-92.9	138,259	-0.07%	大賣/
2023/09/28	73.5	102.89	37.1	104.33	101.50	36.4	137,680	0.03%
2023/09/27	27	101.89	48.1	102.45	103.00	-21.1	137,943	-0.02%
2023/09/26	35.3	101.90	34.5	102.67	101.50	0.8	138,726	0.00%
2023/09/25	53.2	102.22	34	102.41	103.00	19.2	139,770	0.01%
2023/09/22	59.2	101.19	64.9	101.42	102.50	-5.7	141,561	0.00%
2023/09/21	23.1	98.80	35	99.17	100.50	-11.9	142,708	-0.01%
2023/09/20	39.1	99.49	58.7	100.26	98.70	-19.6	143,098	-0.01%
2023/09/19	81.8	99.01	76.9	99.10	98.40	4.9	143,234	0.00%
2023/09/18	47.5	101.03	11	101.77	101.00	36.5	143,749	0.03%
2023/09/15	35.3	106.04	30	105.88	104.50	5.3	145,515	0.00%
2023/09/14	28.4	105.94	78.3	106.41	106.00	-49.9	145,823	-0.03%
2023/09/13	37.7	101.63	27.2	101.98	102.00	10.5	145,987	0.01%
2023/09/12	29.1	101.95	49.9	102.51	102.00	-20.8	147,817	-0.01%
2023/09/11	121.8	103.38	81.8	103.91	102.50	40	149,199	0.03%	大買/
2023/09/08	46.3	109.30	33.3	109.55	109.00	13	149,315	0.01%
2023/09/07	53.5	110.72	33	111.86	110.00	20.5	150,140	0.01%
2023/09/06	50	113.40	65.3	113.26	113.50	-15.3	151,328	-0.01%
2023/09/05	62.5	111.58	49	111.86	112.50	13.5	152,889	0.01%
2023/09/04	62.1	111.68	58	111.79	112.50	4.1	153,207	0.00%
2023/09/01	97.5	111.47	67	113.51	109.00	30.5	153,384	0.02%
2023/08/31	61.5	112.75	310.8	109.53	117.00	-249.3	151,878	-0.16%	大賣/鉅額交易
2023/08/30	54.6	112.33	73.6	112.91	112.00	-19	150,388	-0.01%
2023/08/29	65.4	110.85	67.4	111.30	109.50	-2	152,731	0.00%
2023/08/28	129.8	109.68	68.1	109.53	109.50	61.6	153,126	0.04%	大買/
2023/08/25	228.6	112.65	78.4	112.96	111.00	150.2	155,577	0.10%	大買/鉅額交易
2023/08/24	188.7	128.65	161.7	127.13	122.50	27	153,948	0.02%	大買/大賣/
2023/08/23	56	125.17	74.7	125.13	127.50	-18.7	151,950	-0.01%
2023/08/22	106.5	124.92	109.6	125.40	123.50	-3.1	154,442	0.00%	大買/大賣/
2023/08/21	64.3	121.77	90	121.11	121.00	-25.7	155,205	-0.02%
2023/08/18	243.4	122.51	108.1	121.05	120.50	135.3	154,552	0.09%	大買/大賣/鉅額交易
2023/08/17	239.9	128.00	85.2	127.87	129.00	154.7	151,273	0.10%	大買/鉅額交易
2023/08/16	81.3	121.18	96.5	120.36	128.00	-15.2	147,325	-0.01%
2023/08/15	54.1	118.08	68.7	118.49	116.50	-14.6	145,781	-0.01%
2023/08/14	48	111.14	49	111.05	111.50	-1	144,619	0.00%
2023/08/11	75.3	116.94	76.1	116.79	115.00	-0.8	141,921	0.00%
2023/08/10	130	114.12	138	113.74	113.50	-8	140,567	-0.01%	大買/大賣/
2023/08/09	120.4	122.26	68	122.01	120.00	52.5	137,269	0.04%	大買/
2023/08/08	150.3	129.93	109.6	130.10	129.00	40.7	136,528	0.03%	大買/大賣/
2023/08/07	38.3	121.91	72.3	121.93	125.00	-34	131,929	-0.03%
2023/08/04	64.3	114.50	96.9	113.94	114.00	-32.6	130,249	-0.03%
2023/08/02	52.1	125.80	21.2	125.70	121.50	30.9	125,410	0.02%
2023/08/01	111.8	132.32	130	132.71	135.00	-18.1	123,181	-0.01%	大買/大賣/
2023/07/31	116.6	151.83	48.1	149.41	141.50	68.5	119,189	0.06%	大買/
2023/07/28	128.2	153.12	93.4	154.13	157.00	34.8	117,057	0.03%	大買/
2023/07/27	8.3	154.61	1	155.00	154.00	7.3	114,413	0.01%
2023/07/26	6.4	155.81	16.4	155.85	156.50	-10	115,335	-0.01%
2023/07/25	10.1	157.66	6	159.49	152.00	4.2	115,259	0.00%
2023/07/24	6.1	152.37	11.2	153.05	158.00	-5.1	115,382	0.00%
2023/07/21	7.6	136.27	24.5	140.99	147.50	-17	115,512	-0.01%
2023/07/20	5	133.21	8.4	133.41	134.50	-3.4	115,954	0.00%
2023/07/19	9.8	128.98	14	130.64	128.00	-4.3	116,322	0.00%
2023/07/18	10.3	138.01	21.3	136.31	133.00	-11	116,878	-0.01%
2023/07/17	26.8	141.70	2.1	140.91	139.50	24.7	117,000	0.02%
2023/07/14	15	138.40	16.2	137.32	142.00	-1.2	118,026	0.00%
2023/07/13	79.6	133.03	41.4	134.06	132.00	38.2	117,676	0.03%
2023/07/12	40.7	120.71	44.2	122.71	124.00	-3.5	114,566	0.00%
2023/07/11	12.2	109.70	70.9	111.16	113.00	-58.7	112,635	-0.05%
2023/07/10	43.2	104.71	39.4	104.93	103.00	3.8	111,414	0.00%
2023/07/07	98.2	107.36	66.3	106.98	106.00	31.9	110,867	0.03%
2023/07/06	62.2	105.47	110.1	106.26	105.50	-47.9	109,008	-0.04%	大賣/
2023/07/05	62.5	102.27	42	101.95	102.50	20.5	107,848	0.02%
2023/07/04	19.1	101.16	42.6	103.92	105.00	-23.5	106,113	-0.02%
2023/07/03	53.5	95.83	36.5	96.13	95.70	17.1	105,150	0.02%
2023/06/30	115.2	87.56	148.6	88.69	90.80	-33.5	104,322	-0.03%	大買/大賣/
2023/06/29	35	82.20	65	82.06	83.60	-30	103,396	-0.03%
2023/06/28	57	80.64	51.1	80.78	78.70	6	101,949	0.01%
2023/06/27	43.1	80.63	28	80.25	79.60	15.1	100,933	0.01%
2023/06/26	56.5	80.98	47.1	81.87	82.80	9.4	100,256	0.01%
2023/06/21	51.3	81.37	91.8	82.09	84.10	-40.5	99,270	-0.04%
2023/06/20	37.2	77.19	45	77.52	77.70	-7.8	97,590	-0.01%
2023/06/19	35.5	79.60	12	79.56	78.40	23.5	96,478	0.02%
2023/06/16	39.4	80.90	47.1	80.90	80.20	-7.6	95,723	-0.01%
2023/06/15	59.8	79.12	36.7	79.67	80.20	23.1	93,255	0.02%
2023/06/14	30.1	74.95	72.6	75.13	76.70	-42.5	90,825	-0.05%
2023/06/13	38.2	71.47	35.4	72.11	71.80	2.8	87,985	0.00%
2023/06/12	50.7	71.66	32.1	71.62	70.70	18.6	86,804	0.02%
2023/06/09	48.8	71.43	60.1	71.81	73.00	-11.3	84,944	-0.01%
2023/06/08	26.1	68.98	43	69.09	68.00	-16.9	82,605	-0.02%
2023/06/07	54.6	69.82	33.9	69.57	68.60	20.7	81,273	0.03%
2023/06/06	50.7	70.63	55.2	70.93	70.60	-4.5	79,813	-0.01%
2023/06/05	47.7	70.86	40	71.30	71.00	7.7	79,062	0.01%
2023/06/02	60.9	72.70	102.3	73.37	71.10	-41.4	77,459	-0.05%	大賣/
2023/06/01	39	66.89	62.6	67.41	69.40	-23.6	73,617	-0.03%
2023/05/31	52.2	66.91	47.1	66.73	66.70	5.1	71,367	0.01%
2023/05/30	65.2	67.60	85	68.77	66.30	-19.9	66,044	-0.03%
2023/05/29	112.4	68.44	54	68.39	68.00	58.4	63,640	0.09%	大買/
2023/05/26	90.6	65.17	63.3	66.13	65.00	27.3	60,859	0.04%
2023/05/25	26	59.96	85.8	61.11	61.70	-59.8	56,693	-0.11%
2023/05/24	19.5	54.95	24.2	55.61	56.10	-4.7	53,445	-0.01%
2023/05/23	19.3	53.05	22.2	53.61	53.60	-2.9	51,926	-0.01%
2023/05/22	32	52.69	38.1	53.14	52.70	-6.1	50,829	-0.01%
2023/05/19	64	52.04	83.5	52.78	53.20	-19.5	49,902	-0.04%
2023/05/18	13	51.15	27.5	50.91	50.60	-14.5	48,118	-0.03%
2023/05/17	15	49.57	21	49.50	49.45	-6	46,770	-0.01%
2023/05/16	16.1	48.45	40.5	48.73	48.45	-24.4	45,829	-0.05%
2023/05/15	40.1	49.58	47	48.80	48.50	-7	44,747	-0.02%
2023/05/12	39.2	47.85	130.1	47.50	50.10	-91	43,504	-0.21%	大賣/
2023/05/11	7.1	47.87	42	47.53	47.50	-34.9	40,848	-0.09%
2023/05/10	36.4	48.15	11	48.18	48.10	25.4	40,176	0.06%
2023/05/09	8	49.18	10	49.26	50.00	-2	39,277	-0.01%
2023/05/08	13	49.92	11	50.19	49.90	2	38,509	0.01%
2023/05/05	3	49.58	8	49.46	49.15	-5	37,793	-0.01%
2023/05/04	21.1	48.69	92.5	48.70	49.55	-71.4	37,416	-0.19%
2023/05/03	14.1	49.12	14	49.03	48.95	0.1	36,729	0.00%
2023/05/02	33	49.21	46.4	49.12	50.10	-13.4	36,394	-0.04%
2023/04/28	7.1	45.74	17	46.20	46.50	-9.9	35,295	-0.03%
2023/04/27	10	45.67	30.2	45.82	46.00	-20.2	34,667	-0.06%
2023/04/26	9	44.68	13.8	44.62	45.00	-4.8	33,828	-0.01%
2023/04/25	38.2	44.37	13	43.68	43.70	25.2	32,985	0.08%
2023/04/24	22.7	45.13	38.3	45.88	46.20	-15.6	31,630	-0.05%
2023/04/21	13.1	44.58	13	44.56	44.50	0.1	30,785	0.00%
2023/04/20	25	45.39	11	45.67	45.80	14	29,599	0.05%
2023/04/19	29	45.58	51	45.89	45.65	-22	28,817	-0.08%
2023/04/18	13.1	43.65	2.3	43.70	43.45	10.8	27,272	0.04%
2023/04/17	21	44.28	12	44.28	44.20	9	26,654	0.03%
2023/04/14	20	44.69	4	44.39	43.95	16	26,180	0.06%
2023/04/13	25	44.80	11	44.55	44.45	14	25,236	0.06%
2023/04/12	93.2	44.68	33.6	45.14	45.15	59.6	24,386	0.24%
2023/04/11	12	43.44	19.5	43.40	43.45	-7.5	23,306	-0.03%
2023/04/10	47	41.39	155.1	42.71	43.40	-108.1	22,753	-0.48%	大賣/鉅額交易
2023/04/07	6.2	41.06	30.1	41.00	40.60	-23.9	21,414	-0.11%
2023/04/06	12	40.94	7	41.33	41.40	5	20,966	0.02%
2023/03/31	2	41.80	6	41.60	41.85	-4	20,410	-0.02%
2023/03/30	26	40.80	45.1	40.87	41.60	-19	19,804	-0.10%
2023/03/29	17	39.70	35	39.42	39.55	-18	18,541	-0.10%
2023/03/28	19	39.56	27.3	39.64	39.40	-8.3	18,323	-0.05%
2023/03/27	17	40.53	55.9	40.84	41.20	-38.9	18,137	-0.21%
2023/03/24	24	39.84	32.6	39.72	40.00	-8.6	17,776	-0.05%
2023/03/23	19	39.32	45.1	39.25	39.65	-26.1	16,814	-0.16%
2023/03/22	46	38.03	146.5	37.86	38.20	-100.5	15,790	-0.64%	大賣/
2023/03/21	79	37.32	121.5	37.63	37.55	-42.5	15,307	-0.28%	大賣/
2023/03/20	30	35.70	25	35.53	35.90	5	14,354	0.03%
2023/03/17	3.1	34.93	1	34.90	34.95	2.1	14,196	0.01%
2023/03/16	78.3	34.50	2.5	34.55	34.55	75.8	13,982	0.54%
2023/03/15	2.5	34.50	5	34.49	34.50	-2.5	13,837	-0.02%
2023/03/14	2	33.60	15	33.74	33.55	-13	13,442	-0.10%
2023/03/13	5	33.02	102	32.96	33.65	-97	13,450	-0.72%	大賣/
2023/03/10	1	33.45	14.6	33.56	33.60	-13.6	13,325	-0.10%
2023/03/09	3.6	33.80	10.1	33.75	33.95	-6.6	13,293	-0.05%
2023/03/08	6	33.82	38.6	33.54	33.80	-32.6	13,102	-0.25%
2023/03/07	1	32.90	2.5	33.11	33.15	-1.5	12,831	-0.01%
2023/03/02	2.3	32.13	18.1	32.28	32.35	-15.8	12,673	-0.12%
2023/03/01	3.2	32.45	0	0.00	32.55	3.2	12,625	0.03%
2023/02/24	13.9	33.03	14	33.04	33.15	-0.2	12,354	0.00%
2023/02/23	1	31.90	5	32.13	32.20	-4	11,845	-0.03%
2023/02/22	0.1	31.70	1	31.60	31.75	-1	11,623	-0.01%
2023/02/21	6	31.65	11	31.61	31.75	-5	11,700	-0.04%
2023/02/14	0	0.00	2	31.75	31.75	-2	12,160	-0.02%
2023/02/13	1	31.40	0	0.00	31.70	1	12,208	0.01%
2023/02/10	0	31.25	1	31.50	31.20	-1	12,266	-0.01%
2023/02/09	115	31.48	0	0.00	31.80	115	12,478	0.92%	大買/鉅額交易
2023/02/08	3	31.93	4	31.93	31.90	-1	12,584	-0.01%
2023/02/07	0	0.00	3	31.88	31.95	-3	12,556	-0.02%
2023/02/06	0	31.90	0	0.00	31.95	0	12,536	0.00%
2023/02/03	2	31.75	24	31.83	31.95	-22	12,466	-0.18%
2023/02/02	1.7	31.50	52.1	31.74	31.80	-50.4	12,352	-0.41%
2023/02/01	2	31.35	2.1	31.49	31.40	-0.1	12,154	0.00%
2023/01/31	1	31.25	3.6	31.46	31.50	-2.6	12,085	-0.02%
2023/01/30	2	31.15	37.4	31.11	31.20	-35.4	11,639	-0.30%
2023/01/17	1.1	30.05	2.1	30.17	30.20	-1	11,224	-0.01%
2023/01/16	0	30.15	4	30.11	30.10	-4	11,192	-0.04%
2023/01/13	0	0.00	1	30.15	30.20	-1	11,160	-0.01%
2023/01/12	0	0.00	5.1	30.05	30.10	-5.1	11,461	-0.04%
2023/01/11	0	0.00	1	30.25	30.30	-1	11,486	-0.01%
2023/01/10	2	30.00	14.1	30.11	30.15	-12.1	11,454	-0.11%
2023/01/09	4	29.93	6.2	29.98	30.00	-2.2	11,397	-0.02%
2023/01/06	0.1	29.40	0	0.00	29.30	0.1	11,294	0.00%
2023/01/05	0	0.00	0.1	29.40	29.50	-0.1	11,305	0.00%
2023/01/03	0.1	29.10	2	29.13	29.20	-2	11,411	-0.02%
2022/12/30	1	29.35	3	29.55	29.40	-2	11,354	-0.02%
2022/12/29	0.2	28.93	1	29.10	29.45	-0.8	11,320	-0.01%
2022/12/28	0	0.00	1	29.25	29.30	-1	11,333	-0.01%
2022/12/27	0	0.00	1	29.80	29.70	-1	11,395	-0.01%
2022/12/26	0.3	29.65	2.5	29.63	29.65	-2.2	11,466	-0.02%
2022/12/23	0	0.00	1	29.80	29.90	-1	11,554	-0.01%
2022/12/22	1	30.25	4	30.24	30.15	-3	11,599	-0.03%
2022/12/21	0.3	30.05	8	30.18	30.05	-7.7	11,359	-0.07%
2022/12/20	1.1	30.04	3.3	30.12	30.10	-2.3	11,021	-0.02%
2022/12/19	0	0.00	21.3	30.05	30.50	-21.3	10,535	-0.20%
2022/12/16	1	29.55	30	29.86	30.00	-29	9,847	-0.29%
2022/12/15	0	0.00	4.3	29.25	29.30	-4.3	9,325	-0.05%
2022/12/14	0	0.00	14	29.03	29.15	-14	9,391	-0.15%
2022/12/13	0	0.00	14	28.76	28.90	-14	9,446	-0.15%
2022/12/12	0	0.00	2	28.50	28.50	-2	9,340	-0.02%
2022/12/09	1	28.20	12.5	28.32	28.40	-11.5	9,552	-0.12%
2022/12/08	5	27.80	16.1	27.72	27.80	-11.1	9,404	-0.12%
2022/12/06	2	27.25	4	27.50	27.50	-2	9,356	-0.02%
2022/12/05	7	27.39	1	27.40	27.35	6	9,314	0.06%
2022/12/02	2	27.50	4	27.60	27.60	-2	9,291	-0.02%
2022/11/30	8	27.47	0	0.00	27.65	8	9,253	0.09%
2022/11/29	1	27.45	15	27.45	27.65	-14	9,274	-0.15%
2022/11/25	2.1	27.35	0	0.00	27.25	2.1	9,273	0.02%
2022/11/23	0	0.00	1	27.35	27.50	-1	9,397	-0.01%
2022/11/22	7	27.21	0.4	27.25	27.40	6.6	9,486	0.07%
2022/11/21	15	27.30	0	0.00	27.35	15	9,523	0.16%
2022/11/18	1	27.65	1	27.85	27.65	0	9,511	0.00%
2022/11/17	0	0.00	7	27.67	27.95	-7	9,526	-0.07%
2022/11/16	0.3	27.50	0	0.00	27.70	0.3	9,458	0.00%
2022/11/15	3.4	27.36	0	0.00	27.55	3.4	9,377	0.04%
2022/11/14	11.2	27.51	4	27.48	27.50	7.2	9,287	0.08%
2022/11/11	1	27.45	18	27.50	27.50	-17	9,163	-0.19%
2022/11/09	9	27.14	3	27.28	27.35	6	9,062	0.07%
2022/11/08	1	27.15	2.1	27.20	27.25	-1.1	9,048	-0.01%
2022/11/07	3	26.98	0.1	26.45	26.80	2.9	8,928	0.03%
2022/11/04	13.2	25.27	0	0.00	25.35	13.2	8,804	0.15%
2022/11/03	1	25.85	0	0.00	25.80	1	8,643	0.01%
2022/10/28	0.4	25.88	0	0.00	25.80	0.4	9,060	0.00%
2022/10/26	0.1	25.88	0	0.00	25.85	0.1	9,207	0.00%
2022/10/21	0.1	26.20	0	0.00	26.10	0.1	9,298	0.00%
2022/10/20	6.1	25.75	6	25.90	26.35	0.1	9,352	0.00%
2022/10/19	0.1	26.35	0	0.00	26.20	0.1	9,006	0.00%
2022/10/18	1.1	26.11	0	0.00	26.20	1.1	8,926	0.01%
2022/10/11	1.1	26.40	0	0.00	26.30	1.1	8,716	0.01%
2022/10/06	3	27.10	3	27.22	27.00	0	8,712	0.00%
2022/10/04	0	0.00	11	27.15	27.10	-11	8,827	-0.12%
2022/09/30	0	0.00	3	26.70	26.55	-3	8,859	-0.03%
2022/09/29	2	27.45	1.2	27.35	27.35	0.8	8,855	0.01%
2022/09/28	1	26.80	1	26.70	26.85	0	9,189	0.00%
2022/09/27	0	0.00	1	26.85	26.85	-1	9,365	-0.01%
2022/09/26	2	26.95	1	26.95	26.95	1	9,479	0.01%
2022/09/23	1	27.30	0	0.00	27.25	1	9,602	0.01%
2022/09/22	0	0.00	0.1	27.40	27.25	-0.1	9,861	0.00%
2022/09/21	0.3	27.55	1	27.50	27.40	-0.7	9,831	-0.01%
2022/09/20	1	27.40	1	27.65	27.80	0	9,690	0.00%
2022/09/19	0.1	27.20	0	0.00	27.55	0.1	9,452	0.00%
2022/09/16	9	27.23	0	0.00	27.35	9	9,314	0.10%
2022/09/15	1	27.55	0	0.00	27.35	1	9,093	0.01%
2022/09/12	0.1	27.35	0	0.00	27.40	0.1	9,175	0.00%
2022/09/08	0.1	26.75	0	0.00	27.20	0.1	9,338	0.00%
2022/09/07	1.2	26.75	2	26.65	26.75	-0.9	9,324	-0.01%
2022/09/06	7	26.91	0	0.00	26.95	7	9,343	0.08%
2022/09/05	2	27.00	0	0.00	27.15	2	9,307	0.02%
2022/09/02	0.1	27.50	0	0.00	27.30	0.1	9,268	0.00%
2022/09/01	2.1	27.50	1	27.45	27.45	1.1	9,245	0.01%
2022/08/31	0.2	27.70	0	0.00	27.70	0.2	9,214	0.00%
2022/08/29	4.2	27.36	0	0.00	27.35	4.2	9,085	0.05%
2022/08/26	1	27.95	0	0.00	28.05	1	9,017	0.01%
2022/08/25	1	27.85	5	27.99	27.95	-4	9,016	-0.04%
2022/08/24	1.1	27.87	1	27.85	27.85	0.1	9,036	0.00%
2022/08/23	0	0.00	2	28.15	28.15	-2	9,089	-0.02%
2022/08/19	2	28.20	2.1	28.40	28.50	-0.1	9,069	0.00%
2022/08/17	0.2	28.15	0.5	28.15	28.35	-0.4	9,096	0.00%
2022/08/16	0	0.00	1	27.85	28.20	-1	9,090	-0.01%
2022/08/15	4.1	28.15	0	0.00	27.90	4.1	9,039	0.05%
2022/08/12	0	0.00	1	28.50	28.65	-1	8,959	-0.01%
2022/08/11	0.1	28.20	0.1	28.23	28.40	0	8,965	0.00%
2022/08/10	2.2	28.07	0	0.00	28.15	2.2	8,842	0.02%
2022/08/09	1	27.85	0	0.00	28.00	1	8,789	0.01%
2022/08/08	1.1	27.60	0	0.00	27.65	1.1	8,686	0.01%
2022/08/05	0.2	27.19	5	27.11	27.35	-4.8	8,636	-0.06%
2022/08/03	3.2	26.65	2.2	26.84	26.85	1	8,611	0.01%
2022/08/02	1	26.00	0.6	26.25	26.40	0.4	8,779	0.00%
2022/08/01	1	26.20	0	0.00	26.30	1	9,017	0.01%
2022/07/28	3	26.15	0	0.00	26.35	3	9,031	0.03%
2022/07/27	1	25.75	2.3	25.83	26.00	-1.3	8,975	-0.01%
2022/07/26	0	0.00	2	25.30	25.40	-2	8,980	-0.02%
2022/07/25	1	25.30	1	25.05	25.20	0	9,026	0.00%
2022/07/22	1	25.15	0	0.00	25.10	1	9,154	0.01%
2022/07/21	1	25.00	0	0.00	25.10	1	9,340	0.01%
2022/07/20	4	25.00	26	25.00	24.90	-22	9,412	-0.23%
2022/07/19	10	24.50	0	0.00	24.65	10	9,608	0.10%
2022/07/15	0	0.00	3	24.27	24.45	-3	9,614	-0.03%
2022/07/14	2	24.40	0	0.00	24.30	2	9,570	0.02%
2022/07/13	6	23.95	1	24.00	23.95	5	9,570	0.05%
2022/07/12	1	24.00	0	0.00	23.95	1	9,525	0.01%
2022/07/11	4.1	24.55	0	0.00	24.45	4.1	9,411	0.04%
2022/07/08	6	24.02	0	0.00	24.05	6	9,294	0.06%
2022/07/07	7.2	23.41	4.8	23.53	23.60	2.4	9,233	0.03%
2022/07/06	6.9	23.69	2.2	23.49	23.40	4.7	9,172	0.05%
2022/07/05	7.3	26.09	1	26.10	26.25	6.3	8,734	0.07%
2022/07/04	8.3	26.41	0	0.00	26.30	8.3	8,555	0.10%
2022/07/01	4	26.45	0	0.00	26.35	4	8,570	0.05%
2022/06/30	31.4	26.99	1	26.70	26.70	30.4	8,398	0.36%
2022/06/29	6.1	27.65	0	0.00	27.65	6.1	8,141	0.07%
2022/06/28	0	0.00	1.5	28.45	28.30	-1.5	8,119	-0.02%
2022/06/27	1	28.45	0	0.00	28.45	1	8,146	0.01%
2022/06/23	1	28.15	0	0.00	28.15	1	8,119	0.01%
2022/06/21	0	0.00	0.2	28.65	28.75	-0.2	8,161	0.00%
2022/06/20	2	28.00	0	0.00	28.20	2	8,198	0.02%
2022/06/15	3	28.90	0.3	28.90	28.90	2.7	8,172	0.03%
2022/06/13	1.2	28.25	0	0.00	28.45	1.2	8,367	0.01%
2022/06/10	1	28.55	4.3	28.70	28.80	-3.3	8,385	-0.04%
2022/06/02	1	28.40	1.1	28.80	28.80	-0.1	8,880	0.00%
2022/06/01	0	0.00	0.2	28.70	28.60	-0.2	9,181	0.00%
2022/05/31	2.2	28.17	2.2	28.45	28.40	0	9,331	0.00%
2022/05/30	0	0.00	2.2	28.13	28.20	-2.2	9,486	-0.02%
2022/05/27	0.1	27.80	1.9	27.85	27.65	-1.8	9,786	-0.02%
2022/05/26	1	27.45	0	0.00	27.35	1	10,328	0.01%
2022/05/25	4.1	27.40	0	0.00	27.25	4.1	14,865	0.03%
2022/05/24	1.1	27.45	1	27.30	27.30	0.1	15,680	0.00%
2022/05/23	2	27.55	0	0.00	27.60	2	16,041	0.01%
2022/05/20	1.1	27.82	0	0.00	27.80	1.1	16,292	0.01%
2022/05/19	0	0.00	4	27.70	28.05	-4	16,453	-0.02%
2022/05/18	2	27.80	20.7	28.10	27.85	-18.7	16,634	-0.11%
2022/05/17	1.1	27.81	1.4	27.92	27.85	-0.3	16,654	0.00%
2022/05/16	2	27.25	2	27.45	27.60	0	16,825	0.00%
2022/05/13	0	0.00	5	27.09	27.15	-5	17,090	-0.03%
2022/05/12	4	27.09	0	0.00	27.00	4	17,210	0.02%
2022/05/11	2	27.38	0	0.00	27.30	2	17,331	0.01%
2022/05/10	13.1	27.00	0.2	27.20	27.40	12.9	17,953	0.07%
2022/05/09	31.2	27.81	23	27.80	27.70	8.2	18,037	0.05%
2022/05/06	3	28.82	0	0.00	29.05	3	18,036	0.02%
2022/05/05	0	0.00	20	29.00	29.15	-20	18,217	-0.11%
2022/05/03	0.1	28.45	0	0.00	28.65	0.1	18,862	0.00%
2022/04/28	1	28.20	4	28.45	28.40	-3	19,548	-0.02%
2022/04/27	12	28.41	0	0.00	28.25	12	20,025	0.06%
2022/04/26	2	28.80	0	0.00	28.85	2	20,920	0.01%
2022/04/25	22.2	28.78	1	28.50	28.60	21.2	20,981	0.10%
2022/04/22	0.1	29.20	1	29.20	29.10	-0.9	20,926	0.00%
2022/04/21	10	29.40	6	29.30	29.30	4	20,976	0.02%
2022/04/20	0.2	29.25	0	0.00	29.15	0.2	21,222	0.00%
2022/04/15	5	29.31	1.5	29.37	29.40	3.5	21,712	0.02%
2022/04/14	0.1	29.45	1.5	29.47	29.50	-1.5	21,752	-0.01%
2022/04/13	1	29.40	4	29.29	29.40	-3	21,823	-0.01%
2022/04/12	5.4	29.04	4	29.10	29.00	1.4	21,825	0.01%
2022/04/08	2.4	29.26	0.1	29.40	29.15	2.2	21,735	0.01%
2022/04/07	13.4	29.57	9.9	29.65	29.25	3.5	21,684	0.02%
2022/04/06	0	0.00	4	29.94	29.80	-4	21,532	-0.02%
2022/03/31	10	29.82	2	29.95	29.75	8	21,547	0.04%
2022/03/30	3	29.92	2	29.95	29.85	1	21,445	0.00%
2022/03/29	2.2	29.83	0	0.00	29.80	2.2	21,425	0.01%
2022/03/28	2	29.70	19	29.89	29.95	-17	21,459	-0.08%
2022/03/25	0	0.00	3	29.93	29.85	-3	21,537	-0.01%
2022/03/24	5	29.64	2	29.73	29.70	3	21,579	0.01%
2022/03/23	8	29.83	7	29.89	29.80	1	21,573	0.00%
2022/03/22	1	30.20	2	30.13	30.00	-1	21,462	0.00%
2022/03/21	4	30.03	2.8	30.05	30.05	1.2	21,350	0.01%
2022/03/18	14.6	29.69	1	29.75	29.75	13.6	21,183	0.06%
2022/03/17	18	29.60	3.5	29.62	29.60	14.5	21,161	0.07%
2022/03/16	5.3	29.31	1	29.50	29.50	4.3	20,999	0.02%
2022/03/15	7.2	29.42	4	29.45	29.35	3.2	20,977	0.02%
2022/03/14	5	29.62	3	29.72	29.65	2	20,942	0.01%
2022/03/11	2	29.45	1.5	29.50	29.50	0.5	20,957	0.00%
2022/03/10	0.5	29.33	2	29.30	29.45	-1.5	20,969	-0.01%
2022/03/09	20.5	28.89	5	28.90	28.80	15.5	20,932	0.07%
2022/03/08	15	29.20	3	29.02	28.95	12	20,708	0.06%
2022/03/07	13.5	29.00	0	0.00	28.90	13.5	20,692	0.07%
2022/03/04	4	29.53	1	29.45	29.50	3	20,859	0.01%
2022/03/03	2	29.40	1	29.56	29.50	1	20,771	0.00%
2022/03/02	9	29.28	0	0.00	29.35	9	20,565	0.04%
2022/03/01	10	29.53	5	29.50	29.35	5	20,298	0.02%
2022/02/25	5	29.33	1	29.30	29.40	4	19,738	0.02%
2022/02/24	19.7	29.27	11	29.30	29.25	8.7	15,179	0.06%
2022/02/23	10	30.08	11	29.90	30.00	-1	14,379	-0.01%
2022/02/22	1	30.10	2	30.18	30.25	-1	14,076	-0.01%
2022/02/21	1	30.10	6	30.17	30.30	-5	13,822	-0.04%
2022/02/18	3.3	30.29	1	30.60	30.30	2.3	13,645	0.02%
2022/02/17	16	30.47	22	30.54	30.60	-6	13,443	-0.04%
2022/02/16	22	30.40	5	30.35	30.40	17	13,387	0.13%
2022/02/15	8	30.11	5	30.54	30.65	3	13,191	0.02%
2022/02/14	4	30.43	0	0.00	30.30	4	12,885	0.03%
2022/02/11	2	30.93	16	30.85	31.00	-14	12,731	-0.11%
2022/02/10	16.1	30.60	11	30.79	30.80	5.1	12,609	0.04%
2022/02/09	15	31.75	28	31.96	32.00	-13	12,229	-0.11%
2022/02/08	1	31.60	6.3	31.85	32.00	-5.3	12,001	-0.04%
2022/02/07	4	31.33	0	0.00	31.60	4	11,987	0.03%
2022/01/26	9	31.28	8	31.26	31.35	1	11,803	0.01%
2022/01/25	21	31.33	4	31.60	31.60	17	11,590	0.15%
2022/01/24	10.1	30.93	18	31.22	31.45	-8	11,204	-0.07%
2022/01/21	6.1	31.08	8	30.95	31.25	-2	10,801	-0.02%
2022/01/20	0	0.00	21	31.31	31.50	-21	10,475	-0.20%
2022/01/19	18.3	30.69	37.1	31.10	30.95	-18.8	9,896	-0.19%
2022/01/18	2	30.15	4	30.19	30.00	-2	8,844	-0.02%
2022/01/17	2	30.03	7.1	30.13	30.15	-5.1	8,720	-0.06%
2022/01/14	2	29.85	0	0.00	29.85	2	8,630	0.02%
2022/01/13	3	29.80	1	30.00	30.00	2	8,751	0.02%
2022/01/12	5	29.55	5.3	29.57	29.75	-0.3	8,633	0.00%
2022/01/11	2	29.25	6	29.28	29.35	-4	8,401	-0.05%
2022/01/07	2	28.98	3	29.03	29.05	-1	8,195	-0.01%
2022/01/06	8	28.99	2	28.90	28.95	6	8,183	0.07%
2022/01/05	0.1	29.10	1	29.05	29.05	-1	8,214	-0.01%
2022/01/04	3	29.12	0.4	29.10	29.10	2.6	8,331	0.03%
2022/01/03	4	29.11	0	0.00	29.00	4	8,450	0.05%
2021/12/30	1	29.15	0	0.00	29.15	1	8,766	0.01%
2021/12/29	1	29.25	5	29.24	29.25	-4	8,830	-0.05%
2021/12/28	0	0.00	6	29.16	29.20	-6	8,874	-0.07%
2021/12/27	0	0.00	3	29.07	29.20	-3	8,883	-0.03%
2021/12/24	0	0.00	1	29.15	29.10	-1	8,970	-0.01%
2021/12/23	0	0.00	0.1	29.00	28.95	-0.1	8,972	0.00%
2021/12/22	2	28.90	0.1	29.00	28.95	1.9	9,038	0.02%
2021/12/21	2	29.08	0	0.00	28.95	2	8,999	0.02%
2021/12/17	1.1	28.90	3	28.88	28.85	-1.9	8,894	-0.02%
2021/12/16	2	28.93	0	0.00	29.05	2	8,842	0.02%
2021/12/15	3	28.90	2	28.90	29.00	1	8,920	0.01%
2021/12/14	0	0.00	2	28.95	29.00	-2	9,055	-0.02%
2021/12/13	3	29.03	3	29.40	29.00	0	9,093	0.00%
2021/12/09	4	29.08	0	0.00	29.15	4	9,208	0.04%
2021/12/08	5	29.23	3	29.15	29.20	2	9,224	0.02%
2021/12/07	2	29.18	1	29.30	29.35	1	9,211	0.01%
2021/12/06	1	29.00	1	29.25	29.30	0	9,161	0.00%
2021/12/02	1	29.10	0	0.00	29.15	1	9,150	0.01%
2021/12/01	1	29.00	1	29.20	29.30	0	9,177	0.00%
2021/11/30	1	29.60	7	29.72	28.60	-6	9,029	-0.07%
2021/11/29	0	0.00	2	28.95	29.30	-2	8,533	-0.02%
2021/11/26	0	0.00	1	29.35	29.15	-1	8,478	-0.01%
2021/11/25	0	0.00	25	29.43	29.65	-25	8,556	-0.29%
2021/11/24	4	29.25	0	0.00	29.35	4	8,523	0.05%
2021/11/23	3	29.30	3	29.00	29.10	0	8,519	0.00%
2021/11/22	0	0.00	1.1	29.39	29.40	-1.1	8,569	-0.01%
2021/11/19	1	29.20	1	29.00	29.20	0	8,606	0.00%
2021/11/18	4	28.80	0	0.00	28.80	4	8,619	0.05%
2021/11/17	6	29.03	6	28.90	28.80	0	8,680	0.00%
2021/11/16	5	28.78	9	28.77	29.05	-4	8,713	-0.05%
2021/11/15	2.4	28.77	7.1	28.75	28.75	-4.7	8,784	-0.05%
2021/11/12	6	28.75	0	0.00	28.80	6	8,839	0.07%
2021/11/11	2.3	28.73	1	28.60	28.65	1.3	8,921	0.01%
2021/11/10	3	28.60	0	0.00	28.95	3	9,163	0.03%
2021/11/09	0	0.00	3	28.60	28.85	-3	9,297	-0.03%
2021/11/08	5.1	28.50	7	28.58	28.45	-1.9	9,288	-0.02%
2021/11/05	5	29.55	2	29.43	29.55	3	9,167	0.03%
2021/11/04	0	0.00	5.1	29.72	29.80	-5.1	9,214	-0.06%
2021/11/02	0	0.00	0.1	29.05	29.20	-0.1	9,382	0.00%
2021/11/01	0	0.00	3	28.85	29.10	-3	9,537	-0.03%
2021/10/29	1	29.20	0.5	29.20	29.20	0.5	9,619	0.01%
2021/10/27	0	0.00	1	29.30	29.35	-1	9,985	-0.01%
2021/10/26	0.1	29.05	1	29.15	29.30	-1	10,226	-0.01%
2021/10/25	10	29.25	7.2	29.21	29.20	2.8	10,286	0.03%
2021/10/22	0	0.00	5.1	29.14	29.25	-5.1	10,483	-0.05%
2021/10/21	2.1	29.22	2	29.20	29.10	0.1	10,481	0.00%
2021/10/20	0	0.00	3	28.87	28.90	-3	10,426	-0.03%
2021/10/19	2	28.38	3.1	28.31	28.50	-1.1	10,454	-0.01%
2021/10/18	0.2	28.55	1	28.45	28.35	-0.8	10,711	-0.01%
2021/10/15	2	28.58	2	28.35	28.70	0	12,208	0.00%
2021/10/14	2	28.70	1	28.60	28.40	1	12,692	0.01%
2021/10/13	7	28.73	7.1	28.66	28.70	-0.1	12,980	0.00%
2021/10/12	9	28.32	3	28.63	28.70	6	13,135	0.05%
2021/10/08	9	28.40	2	28.48	28.40	7	13,243	0.05%
2021/10/07	8	28.28	28.1	28.31	28.35	-20.1	13,279	-0.15%
2021/10/06	4	27.50	4	27.49	27.55	0	13,170	0.00%
2021/10/05	1	27.20	0	0.00	27.40	1	13,192	0.01%
2021/10/04	4	27.21	0	0.00	27.15	4	13,283	0.03%
2021/10/01	6	27.35	3	27.25	27.45	3	13,427	0.02%
2021/09/30	1	27.40	2	27.35	27.50	-1	13,451	-0.01%
2021/09/29	1.1	27.21	3	27.22	27.25	-1.9	13,541	-0.01%
2021/09/28	1	27.60	2	27.65	27.70	-1	13,644	-0.01%
2021/09/27	0	0.00	8	27.75	27.60	-8	13,995	-0.06%
2021/09/24	6	27.73	3	27.85	27.70	3	14,038	0.02%
2021/09/23	0	0.00	14	27.59	27.75	-14	14,059	-0.10%
2021/09/22	3	27.30	2	27.35	27.40	1	14,101	0.01%
2021/09/17	1.2	27.67	1	27.70	27.70	0.2	14,159	0.00%
2021/09/16	3.1	27.57	2	27.70	27.70	1.1	14,152	0.01%
2021/09/15	6	27.75	20.1	27.84	27.75	-14.1	14,166	-0.10%
2021/09/14	7	27.33	1	27.20	27.20	6	14,033	0.04%
2021/09/13	2	27.10	3	26.97	27.05	-1	14,016	-0.01%
2021/09/10	0.2	27.30	0	0.00	27.15	0.2	14,056	0.00%
2021/09/09	0	0.00	1	27.10	27.10	-1	14,211	-0.01%
2021/09/08	5	27.23	1	27.10	27.20	4	14,292	0.03%
2021/09/07	1	27.45	1	27.50	27.45	0	14,376	0.00%
2021/09/06	5	27.67	4	27.71	27.55	1	14,502	0.01%
2021/09/03	1	27.60	1	27.60	27.55	0	14,530	0.00%
2021/09/02	1	27.60	4	27.61	27.50	-3	14,725	-0.02%
2021/08/31	12	27.46	2	27.45	27.40	10	14,874	0.07%
2021/08/30	1	27.45	1	27.65	27.65	0	14,854	0.00%
2021/08/27	1	27.40	2	27.40	27.50	-1	14,902	-0.01%
2021/08/26	5	27.37	0	0.00	27.35	5	14,962	0.03%
2021/08/25	3	27.63	1	27.90	27.75	2	15,092	0.01%
2021/08/24	1.4	27.54	1	27.55	27.60	0.4	15,225	0.00%
2021/08/23	0	0.00	40	27.03	26.95	-40	15,310	-0.26%
2021/08/20	1.2	26.81	0	0.00	26.90	1.2	15,435	0.01%
2021/08/19	13.1	26.65	10	26.60	26.70	3.1	16,216	0.02%
2021/08/18	0	0.00	1	26.65	27.00	-1	16,212	-0.01%
2021/08/17	3.9	26.85	0	0.00	26.75	3.9	16,279	0.02%
2021/08/16	18	26.86	2	26.75	26.70	16	16,316	0.10%
2021/08/13	15	27.09	0	0.00	27.15	15	16,292	0.09%
2021/08/12	5	27.26	0	0.00	27.35	5	16,283	0.03%
2021/08/11	12	27.25	3	27.25	27.20	9	16,355	0.06%
2021/08/10	1	27.10	1	27.20	27.20	0	16,448	0.00%
2021/08/09	2	27.38	3	27.38	27.30	-1	16,610	-0.01%
2021/08/06	6	27.45	5	27.59	27.70	1	16,679	0.01%
2021/08/05	7.2	27.14	5	27.19	27.10	2.2	16,561	0.01%
2021/08/04	2	27.25	2	27.33	27.30	0	16,863	0.00%
2021/08/03	33.1	27.22	2	27.28	27.40	31.1	17,018	0.18%
2021/08/02	26.3	27.65	4	27.48	27.60	22.3	17,057	0.13%
2021/07/30	7	27.86	0	0.00	27.75	7	16,996	0.04%
2021/07/29	6	28.00	0	0.00	28.00	6	16,936	0.04%
2021/07/28	6	27.94	3	28.07	28.05	3	17,088	0.02%
2021/07/27	5	28.17	1	28.20	28.15	4	17,297	0.02%
2021/07/26	32	28.14	1	28.15	28.10	31	17,603	0.18%
2021/07/23	4	28.23	2.1	28.16	28.10	1.9	17,588	0.01%
2021/07/22	7	28.17	2	28.10	28.20	5	17,556	0.03%
2021/07/21	47.6	28.24	18	28.36	28.05	29.6	17,414	0.17%
2021/07/20	29	31.27	1	31.25	31.20	28	16,072	0.17%
2021/07/19	9.1	31.57	2	31.60	31.65	7.1	15,731	0.05%
2021/07/16	5	31.74	2	31.85	31.75	3	15,823	0.02%
2021/07/15	17	32.06	20	32.05	31.95	-3	15,840	-0.02%
2021/07/14	2	32.18	3	32.30	32.10	-1	15,771	-0.01%
2021/07/13	30	32.42	11	32.62	32.20	19	15,830	0.12%
2021/07/12	1	32.80	6.1	32.65	32.65	-5.1	15,761	-0.03%
2021/07/09	3	32.62	0	0.00	32.70	3	15,802	0.02%
2021/07/08	3	33.08	4.8	32.94	32.80	-1.8	16,007	-0.01%
2021/07/07	0	0.00	4.5	32.71	32.75	-4.5	16,035	-0.03%
2021/07/06	8	32.67	20	32.67	32.70	-12	16,221	-0.07%
2021/07/05	19	32.71	7.5	32.60	32.55	11.5	16,263	0.07%
2021/07/02	11.7	32.05	7.2	32.27	32.35	4.5	16,203	0.03%
2021/07/01	0	0.00	4	31.28	31.05	-4	16,089	-0.02%
2021/06/30	13.7	31.03	2	31.00	31.00	11.7	16,096	0.07%
2021/06/29	2	30.73	0	0.00	30.75	2	16,144	0.01%
2021/06/28	7	30.90	0	0.00	30.80	7	16,267	0.04%
2021/06/25	1.5	30.87	6.2	30.84	30.80	-4.7	16,274	-0.03%
2021/06/24	2	30.43	0.9	30.60	30.40	1.2	16,354	0.01%
2021/06/22	1	30.55	0.3	30.55	30.40	0.8	16,918	0.00%
2021/06/21	3.3	30.56	0.3	30.60	30.30	3	17,834	0.02%
2021/06/18	13	30.82	6.7	30.85	30.65	6.3	18,194	0.03%
2021/06/17	1	30.70	0	0.00	30.60	1	18,405	0.01%
2021/06/16	2	30.55	0.2	30.90	30.60	1.8	19,062	0.01%
2021/06/15	1	30.25	1.3	30.30	30.15	-0.3	19,614	0.00%
2021/06/11	3	30.18	4.3	30.25	30.15	-1.3	19,612	-0.01%
2021/06/10	2.3	30.09	0	0.00	30.25	2.3	19,681	0.01%
2021/06/09	1.1	30.21	0	0.00	30.20	1.1	19,730	0.01%
2021/06/08	1.1	30.84	2	30.65	30.65	-0.9	19,762	0.00%
2021/06/07	2	30.73	0	0.00	30.55	2	19,818	0.01%
2021/06/04	0.1	30.95	12.4	30.91	30.95	-12.3	19,841	-0.06%
2021/06/03	4	31.28	1.3	31.40	31.25	2.7	19,870	0.01%
2021/06/02	22	31.37	5.5	31.28	31.35	16.5	19,923	0.08%
2021/06/01	6.5	31.33	20	31.43	31.40	-13.5	19,887	-0.07%
2021/05/31	18	30.46	7.1	30.77	30.75	10.9	19,846	0.05%
2021/05/28	0	0.00	2.2	30.44	30.55	-2.2	19,835	-0.01%
2021/05/27	6	29.53	5.8	29.71	29.55	0.2	19,905	0.00%
2021/05/26	5	29.75	0.1	30.00	29.70	4.9	19,518	0.03%
2021/05/25	12.5	29.64	0.9	29.71	29.55	11.6	19,581	0.06%
2021/05/24	1.4	29.17	2	29.15	29.30	-0.6	19,634	0.00%
2021/05/21	3.3	29.18	0	0.00	29.10	3.3	19,682	0.02%
2021/05/20	6	29.32	0	0.00	29.20	6	19,584	0.03%
2021/05/19	11.2	28.88	2.1	29.06	29.15	9.1	19,594	0.05%
2021/05/18	19	28.55	3	28.67	28.70	16	19,648	0.08%
2021/05/17	2	28.18	1.3	28.22	27.90	0.7	19,605	0.00%
2021/05/14	4.1	29.68	1.1	29.61	29.55	3	19,375	0.02%
2021/05/13	4.2	29.83	8.1	29.96	29.70	-3.9	19,318	-0.02%
2021/05/12	13.1	29.80	15	29.83	30.00	-1.9	19,135	-0.01%
2021/05/11	10.6	30.76	20.5	30.46	30.50	-9.9	18,813	-0.05%
2021/05/10	5.5	30.88	25.5	31.01	31.20	-20.1	18,683	-0.11%
2021/05/07	1	30.95	4	31.09	31.15	-3	19,015	-0.02%
2021/05/06	11	30.82	2	30.94	30.75	9	19,568	0.05%
2021/05/05	3	30.97	1.5	30.80	30.80	1.5	20,029	0.01%
2021/05/04	4.1	30.98	19.7	30.78	31.15	-15.6	19,961	-0.08%
2021/05/03	7.1	31.77	25.9	31.73	31.65	-18.8	19,780	-0.09%
2021/04/29	16	32.50	9	32.64	32.70	7	19,586	0.04%
2021/04/28	2	32.60	30	32.66	32.70	-28	19,594	-0.14%
2021/04/27	4	32.65	4	32.68	32.60	0	19,730	0.00%
2021/04/26	19	32.64	1	32.80	32.80	18	19,659	0.09%
2021/04/23	7	32.21	7.6	32.36	32.45	-0.6	19,574	0.00%
2021/04/22	68.6	32.83	12	32.62	32.55	56.6	19,688	0.29%
2021/04/21	6.1	33.03	6	33.14	33.00	0.1	19,681	0.00%
2021/04/20	7.3	33.11	28	33.10	33.10	-20.7	19,604	-0.11%
2021/04/19	21	33.07	1	33.10	33.05	20	19,556	0.10%
2021/04/16	19	32.91	5.1	32.95	32.95	13.9	19,469	0.07%
2021/04/15	4.2	32.79	0.3	32.85	32.85	3.9	19,541	0.02%
2021/04/14	4.7	32.89	51.2	32.67	33.00	-46.5	19,450	-0.24%
2021/04/13	26	33.42	8.1	33.29	33.15	17.9	19,250	0.09%
2021/04/12	8	33.49	11	33.40	33.40	-3	19,191	-0.02%
2021/04/09	3.3	33.68	5.3	33.75	33.70	-2	19,040	-0.01%
2021/04/08	13.4	33.59	4	33.56	33.55	9.4	18,929	0.05%
2021/04/07	8	33.48	8.1	33.69	33.45	-0.1	18,819	0.00%
2021/04/06	28	33.47	5	33.50	33.40	23	18,656	0.12%
2021/04/01	6	33.45	9.2	33.43	33.40	-3.2	18,698	-0.02%
2021/03/31	26	33.76	13	33.68	33.50	13	18,637	0.07%
2021/03/30	10.9	33.64	15	33.65	33.85	-4.1	18,519	-0.02%
2021/03/29	7.5	33.40	28.5	33.47	33.55	-21	18,451	-0.11%
2021/03/26	12.5	33.23	13.5	33.32	33.45	-1	18,397	-0.01%
2021/03/25	44	33.31	28.6	33.18	33.20	15.4	18,661	0.08%
2021/03/24	180	33.82	10.4	33.79	33.75	169.6	18,375	0.92%	大買/鉅額交易
2021/03/23	16.4	34.07	28.4	34.34	34.75	-12	17,678	-0.07%
2021/03/22	4.7	34.13	16.5	34.18	34.35	-11.8	17,445	-0.07%
2021/03/19	21.5	33.92	15	34.04	33.85	6.5	17,615	0.04%
2021/03/18	20.5	33.65	88.1	33.66	33.85	-67.6	17,268	-0.39%
2021/03/17	7.7	32.58	20	32.60	32.65	-12.4	16,685	-0.07%
2021/03/16	8.9	32.59	0	0.00	32.60	8.9	16,767	0.05%
2021/03/15	5.5	32.71	114.1	32.56	32.60	-108.6	16,836	-0.65%	大賣/鉅額交易
2021/03/12	3.1	32.27	4.5	32.45	32.40	-1.4	16,874	-0.01%
2021/03/11	0.3	32.19	11	32.24	32.25	-10.7	16,894	-0.06%
2021/03/10	11.4	32.16	1.3	32.13	32.10	10.1	16,992	0.06%
2021/03/09	8.7	31.84	14	31.95	32.00	-5.3	17,174	-0.03%
2021/03/08	5.6	31.68	12.2	31.73	31.80	-6.7	17,336	-0.04%
2021/03/05	1	31.05	3.6	31.42	31.65	-2.6	17,400	-0.02%
2021/03/04	2	31.25	5.9	31.19	31.35	-3.9	17,900	-0.02%
2021/03/03	7	31.21	6	31.36	31.40	1	17,975	0.01%
2021/03/02	30	31.71	10.7	31.63	31.35	19.3	17,826	0.11%
2021/02/26	16.1	31.42	4.3	31.60	32.00	11.8	17,634	0.07%
2021/02/25	14	31.61	0	0.00	31.70	14	17,263	0.08%
2021/02/24	16	32.03	10.1	31.96	31.90	5.9	17,199	0.03%
2021/02/23	31.4	31.64	1	31.70	31.80	30.4	17,047	0.18%
2021/02/22	3	31.23	7	31.32	31.30	-4	16,982	-0.02%
2021/02/19	42	31.03	9	30.84	31.15	33	17,001	0.19%
2021/02/18	5	30.85	1	30.90	30.80	4	17,007	0.02%
2021/02/17	4	31.10	0	0.00	31.00	4	17,080	0.02%
2021/02/04	0	0.00	13.1	30.90	30.75	-13.1	17,281	-0.08%
2021/02/03	2	31.15	6	31.00	31.10	-4	17,275	-0.02%
2021/02/01	25	30.82	1	30.90	31.10	24	17,212	0.14%
2021/01/29	60	31.91	61	32.05	31.25	-1	17,075	-0.01%
2021/01/28	38	32.78	14	32.64	32.70	24	16,547	0.15%
2021/01/27	17	32.26	20.2	32.18	32.35	-3.2	15,969	-0.02%
2021/01/26	3.2	31.17	30	31.31	30.85	-26.9	15,400	-0.17%
2021/01/25	1	31.05	15	31.16	31.20	-14	15,324	-0.09%
2021/01/22	2	30.50	3	30.60	30.70	-1	15,169	-0.01%
2021/01/21	18.4	29.98	2	30.08	29.90	16.4	15,053	0.11%
2021/01/20	11	30.31	0.1	30.25	30.00	10.9	15,065	0.07%
2021/01/19	11	30.85	15	30.99	30.75	-4	14,868	-0.03%
2021/01/18	4	30.79	4	30.74	30.65	0	14,940	0.00%
2021/01/15	43	31.53	13	31.60	31.00	30	14,884	0.20%
2021/01/14	16	31.57	43	31.58	31.65	-27	14,880	-0.18%
2021/01/13	1	31.00	2	31.03	30.90	-1	14,588	-0.01%
2021/01/12	6	30.68	9	30.64	30.85	-3	14,473	-0.02%
2021/01/11	10	30.70	13	30.88	31.00	-3	14,358	-0.02%
2021/01/08	0	0.00	16	30.78	31.00	-16	14,310	-0.11%
2021/01/07	3	30.42	26	30.51	30.50	-23	14,310	-0.16%
2021/01/06	2	30.40	4	30.39	30.35	-2	14,332	-0.01%
2021/01/05	7	30.46	53	30.40	30.50	-46	14,261	-0.32%
2021/01/04	7	30.86	2	30.85	30.80	5	14,338	0.03%
2020/12/31	53	31.04	0	0.00	31.00	53	14,232	0.37%
2020/12/30	9.1	30.77	1	31.05	31.15	8.1	14,284	0.06%
2020/12/29	11	31.05	4	31.06	30.95	7	14,241	0.05%
2020/12/28	13	31.02	14.1	30.94	31.05	-1.1	14,242	-0.01%
2020/12/25	2	30.78	2	30.80	30.55	0	14,281	0.00%
2020/12/24	7	30.41	18.1	30.43	30.65	-11.1	14,304	-0.08%
2020/12/23	5	29.99	6	30.08	30.00	-1	14,316	-0.01%
2020/12/22	10	30.21	3.1	30.19	30.05	6.9	14,312	0.05%
2020/12/21	4	29.51	2	29.55	30.05	2	14,500	0.01%
2020/12/18	1	30.25	16.3	30.46	30.20	-15.3	14,448	-0.11%
2020/12/17	4	30.60	3	30.35	30.40	1	14,367	0.01%
2020/12/16	2	30.70	23.1	30.62	31.05	-21.1	14,155	-0.15%
2020/12/15	40	30.13	37	30.19	30.05	3	14,004	0.02%
2020/12/14	8	30.98	14	30.81	31.05	-6	13,637	-0.04%
2020/12/11	2	31.53	14	31.50	31.60	-12	13,407	-0.09%
2020/12/10	29	31.65	2	31.55	31.65	27	13,431	0.20%
2020/12/09	6	32.12	8	32.17	32.15	-2	13,358	-0.01%
2020/12/08	18	31.94	18	31.78	31.80	0	13,298	0.00%
2020/12/07	0	0.00	31	31.35	31.55	-31	13,328	-0.23%
2020/12/04	35	31.08	40	31.10	31.30	-5	13,346	-0.04%
2020/12/03	3	31.10	42	31.15	31.30	-39	13,311	-0.29%
2020/12/02	53	31.41	16	31.35	31.45	37	13,065	0.28%
2020/12/01	43	30.47	164	30.68	30.65	-121	12,992	-0.93%	大賣/鉅額交易
2020/11/30	41	30.93	2	31.23	29.85	39	12,941	0.30%
2020/11/27	2	30.73	17.1	30.78	30.95	-15.1	12,362	-0.12%
2020/11/26	7	30.20	3	30.30	30.30	4	12,214	0.03%
2020/11/25	4	30.25	8.1	30.05	30.05	-4.1	12,470	-0.03%
2020/11/24	4	30.19	2.2	30.18	30.25	1.8	12,502	0.01%
2020/11/23	43	30.28	3.1	30.15	30.10	39.9	12,574	0.32%
2020/11/20	5	29.90	0	0.00	30.05	5	12,639	0.04%
2020/11/19	4.1	29.91	21	29.95	29.95	-17	13,095	-0.13%
2020/11/17	2	30.18	61	30.26	30.30	-59	13,303	-0.44%
2020/11/16	7	30.25	7	30.22	30.40	0	13,666	0.00%
2020/11/13	19	29.64	8.1	30.01	30.30	10.9	13,937	0.08%
2020/11/12	1	29.05	1	29.20	29.20	0	13,711	0.00%
2020/11/11	24.2	29.30	18	29.38	29.45	6.2	13,805	0.04%
2020/11/10	10	29.46	2	29.20	29.15	8	13,896	0.06%
2020/11/09	3	29.40	3	29.33	29.50	0	14,204	0.00%
2020/11/06	0	0.00	7	29.21	29.15	-7	14,334	-0.05%
2020/11/05	1	29.40	6	29.23	29.10	-5	14,507	-0.03%
2020/11/04	1	28.95	2	28.98	29.00	-1	14,677	-0.01%
2020/11/03	13	28.85	11	28.74	28.75	2	14,804	0.01%
2020/11/02	10	28.36	3	28.55	28.35	7	14,923	0.05%
2020/10/30	4.1	28.66	1	28.60	28.50	3.1	15,195	0.02%
2020/10/29	23	28.57	3	28.82	28.70	20	15,516	0.13%
2020/10/28	4	29.16	5	29.15	29.15	-1	15,648	-0.01%
2020/10/27	29	29.00	0	29.10	29.00	29	15,788	0.18%
2020/10/26	5	29.29	15	29.27	29.30	-10	15,965	-0.06%
2020/10/23	1	29.05	12	28.99	28.85	-11	15,965	-0.07%
2020/10/22	10	28.49	2	28.75	28.75	8	16,121	0.05%
2020/10/21	2	28.65	0	0.00	28.55	2	16,129	0.01%
2020/10/20	1	28.90	3	29.00	28.95	-2	16,591	-0.01%
2020/10/19	43	28.85	0	0.00	28.80	43	17,134	0.25%
2020/10/16	9	29.01	1	29.20	28.80	8	17,377	0.05%
2020/10/15	15	29.37	2	29.75	29.10	13	17,940	0.07%
2020/10/14	17	28.83	7	29.09	29.05	10	18,796	0.05%
2020/10/13	8.1	28.67	290	28.65	28.70	-281.9	19,194	-1.47%	大賣/鉅額交易
2020/10/12	7	28.91	0	0.00	28.85	7	19,999	0.04%
2020/10/08	1	29.60	23.2	29.60	29.70	-22.2	20,058	-0.11%
2020/10/07	7	29.39	7	29.40	29.35	0	20,337	0.00%
2020/10/06	6	29.74	2	29.75	29.75	4	20,617	0.02%
2020/10/05	2	29.58	5	29.80	29.55	-3	20,907	-0.01%
2020/09/30	236	30.14	19	29.87	29.80	217	21,182	1.02%	大買/鉅額交易
2020/09/29	2	29.45	1	29.45	29.40	1	21,694	0.00%
2020/09/28	5.5	29.52	10	29.67	29.70	-4.5	22,677	-0.02%
2020/09/25	1	29.05	2	29.13	29.15	-1	23,163	0.00%
2020/09/24	38.1	29.01	3	29.70	28.85	35.1	23,278	0.15%
2020/09/23	123	29.93	83	29.82	29.95	40	23,293	0.17%	大買/
2020/09/22	3.1	29.04	7	29.17	29.10	-3.9	23,223	-0.02%
2020/09/21	8	29.68	0	0.00	29.50	8	23,384	0.03%
2020/09/18	1	29.85	3	29.80	29.85	-2	23,772	-0.01%
2020/09/17	7.1	29.86	8.1	29.66	29.65	-1	24,067	0.00%
2020/09/16	16	30.29	21	30.38	30.10	-5	24,572	-0.02%
2020/09/15	27	29.80	1	29.95	29.75	26	24,802	0.10%
2020/09/14	31	29.80	5	30.01	30.10	26	25,480	0.10%
2020/09/11	31	29.51	23	29.96	29.90	8	26,124	0.03%
2020/09/10	31.1	30.02	43	30.01	29.80	-11.9	26,381	-0.05%
2020/09/09	12.1	30.07	36	30.11	30.45	-23.9	26,211	-0.09%
2020/09/08	23.1	30.85	1	30.70	30.70	22.1	26,220	0.08%
2020/09/07	1.2	31.56	0	0.00	31.30	1.2	26,257	0.00%
2020/09/04	12	31.06	16	31.39	31.75	-4	26,490	-0.02%
2020/09/03	7.1	31.95	3	31.85	31.70	4.1	26,531	0.02%
2020/09/02	8	32.15	3	32.07	32.25	5	26,768	0.02%
2020/09/01	1	32.10	7	32.31	32.35	-6	26,957	-0.02%
2020/08/31	4.3	32.50	19.1	32.58	31.90	-14.9	26,976	-0.06%
2020/08/28	11	32.60	1	32.65	32.60	10	26,817	0.04%
2020/08/27	6	33.22	15	33.16	33.15	-9	26,914	-0.03%
2020/08/26	12	33.72	13	33.75	33.60	-1	26,905	0.00%
2020/08/25	44	33.78	43	33.87	34.00	1	26,848	0.00%
2020/08/24	8	32.82	24	32.30	32.60	-16	26,739	-0.06%
2020/08/21	15	31.08	17	31.28	31.30	-2	26,576	-0.01%
2020/08/20	18	30.79	9	31.07	30.90	9	26,599	0.03%
2020/08/19	74.1	32.83	15.6	32.67	32.40	58.5	26,146	0.22%
2020/08/18	32	34.00	9	34.19	33.90	23	25,677	0.09%
2020/08/17	10	34.47	5.2	34.54	34.50	4.8	25,642	0.02%
2020/08/14	15	34.93	21.1	35.00	34.75	-6.1	25,563	-0.02%
2020/08/13	35	35.08	20.2	35.38	34.85	14.8	25,531	0.06%
2020/08/12	0	0.00	10.1	34.30	34.70	-10.1	25,390	-0.04%
2020/08/11	43	34.09	10	34.14	34.00	33	25,355	0.13%
2020/08/10	8	34.28	1	34.55	34.50	7	25,399	0.03%
2020/08/07	8	35.03	11	34.95	34.90	-3	25,411	-0.01%
2020/08/06	1	35.15	13	34.84	34.95	-12	25,295	-0.05%
2020/08/05	160	35.01	22	34.93	34.90	138	25,235	0.55%	大買/鉅額交易
2020/08/04	20	34.79	27	34.59	35.00	-7	24,978	-0.03%
2020/08/03	18	33.93	0	0.00	33.85	18	24,798	0.07%
2020/07/31	5	34.76	5	34.88	34.50	0	24,671	0.00%
2020/07/30	9	34.76	12	34.53	34.60	-3	24,446	-0.01%
2020/07/29	2	33.78	2	33.83	33.80	0	24,306	0.00%
2020/07/28	11	33.74	7	33.39	33.25	4	24,304	0.02%
2020/07/27	7	33.35	78	33.66	33.25	-71	24,479	-0.29%
2020/07/24	49	34.58	5	34.35	34.10	44	24,440	0.18%
2020/07/23	37	34.96	44	35.56	35.60	-7	23,976	-0.03%
2020/07/22	1	34.10	12.3	34.20	34.25	-11.3	23,476	-0.05%
2020/07/21	113	34.07	40	34.22	33.90	73	23,295	0.31%	大買/
2020/07/20	60.3	32.83	46	33.37	32.95	14.3	22,719	0.06%
2020/07/17	6	35.63	14.3	35.84	35.80	-8.3	21,717	-0.04%
2020/07/16	77	35.72	81	35.44	36.00	-4	21,458	-0.02%
2020/07/15	18	34.16	32	34.41	34.05	-14	20,700	-0.07%
2020/07/14	25	34.02	17	33.98	34.10	8	20,543	0.04%
2020/07/13	37	33.97	43	33.92	34.20	-6	20,361	-0.03%
2020/07/10	41.1	32.86	19.1	32.81	32.55	22.1	20,175	0.11%
2020/07/09	25.1	33.71	15	34.22	33.40	10.1	20,251	0.05%
2020/07/08	43.1	33.55	271.1	34.23	33.45	-228	19,957	-1.14%	大賣/鉅額交易
2020/07/07	80.2	35.44	29	35.32	34.50	51.2	19,252	0.27%
2020/07/06	164	38.53	14.7	38.35	38.65	149.3	18,297	0.82%	大買/鉅額交易
2020/07/03	4	36.93	29.3	37.12	37.20	-25.3	17,841	-0.14%
2020/07/02	17	37.01	6	37.03	37.15	11	17,796	0.06%
2020/07/01	76	36.84	37	36.80	36.80	39	17,701	0.22%
2020/06/30	16	35.88	5	35.88	35.80	11	17,522	0.06%
2020/06/29	0	0.00	52	35.54	35.65	-52	17,474	-0.30%
2020/06/24	19	36.16	39.9	35.95	35.65	-20.9	17,243	-0.12%
2020/06/23	35.1	35.60	32	35.63	36.00	3.1	17,191	0.02%
2020/06/22	3	34.95	10.6	34.95	34.80	-7.6	17,223	-0.04%
2020/06/19	13	34.74	19.1	34.73	34.65	-6.1	16,876	-0.04%
2020/06/18	34	33.98	98.4	33.88	34.00	-64.4	16,268	-0.40%
2020/06/17	21	31.81	40	31.87	32.25	-19	15,614	-0.12%
2020/06/16	4	31.35	5.3	31.41	31.45	-1.3	15,581	-0.01%
2020/06/15	16	31.39	4	31.44	31.10	12	15,850	0.08%
2020/06/12	19	29.98	12	30.41	30.70	7	15,963	0.04%
2020/06/11	127	31.59	9	31.17	30.65	118	16,131	0.73%	大買/鉅額交易
2020/06/10	5	31.47	58	31.43	31.45	-53	16,046	-0.33%
2020/06/09	27	31.21	14.2	31.25	31.15	12.8	16,115	0.08%
2020/06/08	29	30.34	7	30.09	30.45	22	16,095	0.14%
2020/06/05	1	29.85	1	29.95	29.80	0	15,920	0.00%
2020/06/04	4	29.80	8	29.81	29.85	-4	15,885	-0.03%
2020/06/03	10	29.58	8	29.50	29.55	2	15,994	0.01%
2020/06/02	16	29.10	7	29.20	29.15	9	15,975	0.06%
2020/06/01	2	29.00	8	28.92	29.00	-6	15,911	-0.04%
2020/05/29	1	28.20	52.2	28.59	28.60	-51.2	15,862	-0.32%
2020/05/28	4	28.80	3	28.75	28.50	1	15,593	0.01%
2020/05/27	0	0.00	10	28.45	28.60	-10	15,671	-0.06%
2020/05/26	7	28.27	54	28.40	28.20	-47	15,660	-0.30%
2020/05/25	9	27.85	3.3	28.06	28.20	5.7	15,661	0.04%
2020/05/22	7	28.21	6	28.17	28.40	1	15,642	0.01%
2020/05/21	52	28.30	2	28.28	28.35	50	15,516	0.32%
2020/05/20	2	28.33	2	28.50	28.15	0	15,471	0.00%
2020/05/19	3	28.07	54	28.16	28.30	-51	15,304	-0.33%
2020/05/18	7	27.53	0	0.00	27.55	7	15,109	0.05%
2020/05/15	4	28.21	6	28.08	28.10	-2	14,963	-0.01%
2020/05/14	7	27.85	63	28.09	27.95	-56	14,826	-0.38%
2020/05/13	1	27.40	3	27.50	27.55	-2	14,627	-0.01%
2020/05/12	6	27.55	0	0.00	27.50	6	14,527	0.04%
2020/05/11	57	27.90	7	27.90	27.80	50	14,438	0.35%
2020/05/08	57	27.54	50	27.80	27.45	7	14,348	0.05%
2020/05/07	1	27.75	0	0.00	27.70	1	14,148	0.01%
2020/05/05	2	27.90	4	28.00	27.75	-2	14,084	-0.01%
2020/05/04	3	27.42	1	27.70	27.85	2	14,076	0.01%
2020/04/30	19	28.12	4.5	28.13	28.25	14.5	14,023	0.10%
2020/04/29	10	27.31	21.3	27.59	27.70	-11.3	13,812	-0.08%
2020/04/28	2	26.80	4	26.71	26.90	-2	13,693	-0.01%
2020/04/27	2.3	26.37	23	26.47	26.50	-20.7	14,075	-0.15%
2020/04/24	1	26.00	0	0.00	26.00	1	14,009	0.01%
2020/04/23	2	25.78	22	25.86	26.00	-20	14,093	-0.14%
2020/04/22	9.2	25.45	1	25.40	25.55	8.2	14,082	0.06%
2020/04/21	22	25.55	6	25.53	25.30	16	14,140	0.11%
2020/04/17	17	26.22	0	0.00	26.05	17	13,943	0.12%
2020/04/16	4	26.14	0	0.00	26.20	4	13,857	0.03%
2020/04/15	18	26.49	3	26.35	26.50	15	13,799	0.11%
2020/04/14	1	26.70	34	26.64	26.70	-33	13,667	-0.24%
2020/04/13	7	25.29	4	25.36	25.65	3	13,389	0.02%
2020/04/10	25	25.13	3.1	25.15	25.25	21.9	13,364	0.16%
2020/04/09	6	25.12	2	25.20	25.05	4	13,461	0.03%
2020/04/08	3	25.17	13	25.07	25.10	-10	13,400	-0.07%
2020/04/07	10	25.27	5.1	25.25	25.20	4.9	13,319	0.04%
2020/04/06	2	25.03	4	25.05	25.15	-2	13,189	-0.02%
2020/04/01	8.2	24.39	3	24.45	24.40	5.2	12,942	0.04%
2020/03/31	1	24.15	0	0.00	24.50	1	12,762	0.01%
2020/03/30	0	0.00	7	23.81	23.85	-7	12,531	-0.06%
2020/03/27	7.3	23.96	7	24.06	23.75	0.3	12,401	0.00%
2020/03/26	28	24.05	17	24.28	24.00	11	12,097	0.09%
2020/03/24	1	20.75	4.2	20.98	21.10	-3.2	11,524	-0.03%
2020/03/23	2	19.40	0	0.00	19.20	2	11,424	0.02%
2020/03/20	1	20.00	7	20.34	20.40	-6	11,436	-0.05%
2020/03/19	10.2	18.91	4	18.95	18.65	6.2	11,212	0.06%
2020/03/18	3	20.62	0	0.00	20.10	3	10,953	0.03%
2020/03/17	7	20.89	5	21.30	20.80	2	10,800	0.02%
2020/03/16	7	22.20	0	0.00	22.15	7	10,897	0.06%
2020/03/13	9	21.88	115	22.22	23.00	-106	10,808	-0.98%	大賣/鉅額交易
2020/03/12	7	23.34	0	0.00	23.65	7	10,546	0.07%
2020/03/11	1	24.80	8	25.25	24.70	-7	10,399	-0.07%
2020/03/10	10	25.02	1	25.20	25.05	9	10,345	0.09%
2020/03/06	8	26.45	1	26.30	26.25	7	10,701	0.07%
2020/03/05	1	27.30	4	27.36	27.20	-3	10,607	-0.03%
2020/03/03	5	27.00	1.2	26.98	26.90	3.8	10,713	0.04%
2020/03/02	0	0.00	11	26.93	26.55	-11	10,732	-0.10%
2020/02/27	3	27.15	0	0.00	27.05	3	10,841	0.03%
2020/02/26	58.2	27.15	52	27.30	27.10	6.2	10,759	0.06%
2020/02/24	1	27.40	6	27.45	27.45	-5	10,898	-0.05%
2020/02/20	0	0.00	1	28.10	28.10	-1	11,198	-0.01%
2020/02/19	0	0.00	3	28.05	28.10	-3	11,376	-0.03%
2020/02/17	1	27.60	6	27.90	27.60	-5	12,063	-0.04%
2020/02/14	5	28.39	1	28.40	28.30	4	12,350	0.03%
2020/02/13	0.2	28.15	0.2	28.15	28.30	-0.1	12,462	0.00%
2020/02/12	0	0.00	1	28.10	28.25	-1	12,603	-0.01%
2020/02/10	0	0.00	6.1	28.00	27.95	-6.1	13,055	-0.05%
2020/02/07	0	0.00	6.3	28.15	28.25	-6.3	13,396	-0.05%
2020/02/06	0	0.00	1	27.85	28.25	-1	13,598	-0.01%
2020/02/05	1	28.10	0	0.00	27.80	1	13,831	0.01%
2020/02/04	4	27.38	5	27.70	28.00	-1	13,873	-0.01%
2020/02/03	0	0.00	2	26.88	27.00	-2	14,180	-0.01%
2020/01/31	3	27.33	38.5	27.51	27.25	-35.5	14,150	-0.25%
2020/01/30	10	27.31	6	27.22	27.20	4	14,227	0.03%
2020/01/17	0	0.00	2	29.35	29.30	-2	14,035	-0.01%
2020/01/15	5	29.20	1.1	28.99	28.90	3.9	14,243	0.03%
2020/01/14	1	28.65	10	28.85	28.85	-9	14,230	-0.06%
2020/01/13	1	28.75	2	28.73	28.75	-1	14,328	-0.01%
2020/01/10	0	0.00	1	28.60	28.75	-1	14,387	-0.01%
2020/01/09	69	28.60	64	28.76	28.70	5	14,426	0.03%
2020/01/08	23	28.12	0	0.00	28.10	23	14,552	0.16%
2020/01/07	0	0.00	1	28.30	28.50	-1	14,568	-0.01%
2020/01/03	5	28.30	1	28.60	28.30	4	14,687	0.03%
2020/01/02	3	28.38	0	0.00	28.40	3	14,707	0.02%
2019/12/31	3.2	28.33	0	0.00	28.35	3.2	14,712	0.02%
2019/12/30	6	28.72	0.3	28.60	28.60	5.7	14,838	0.04%
2019/12/27	1	29.00	0	28.80	28.90	1	14,891	0.01%
2019/12/26	3	29.00	0	0.00	28.90	3	14,936	0.02%
2019/12/25	6	28.90	0.4	28.90	29.10	5.6	15,064	0.04%
2019/12/24	6	29.07	7	29.10	28.70	-1	15,224	-0.01%
2019/12/23	1.9	29.15	2	29.50	29.15	-0.1	15,260	0.00%
2019/12/20	0	0.00	5	29.50	29.50	-5	15,401	-0.03%
2019/12/19	0	0.00	0.1	29.60	29.75	-0.1	15,800	0.00%
2019/12/18	0	0.00	8.1	29.81	29.85	-8.1	16,361	-0.05%
2019/12/17	0.2	29.65	2	29.53	29.80	-1.9	16,488	-0.01%
2019/12/16	3.1	29.57	1	29.90	29.30	2.1	16,446	0.01%
2019/12/13	1	29.70	1	29.75	29.85	0	16,464	0.00%
2019/12/12	0	0.00	7	29.80	29.60	-7	16,528	-0.04%
2019/12/11	10	29.55	2.1	29.92	29.50	7.9	16,473	0.05%
2019/12/10	0	0.00	1	29.25	29.45	-1	16,087	-0.01%
2019/12/09	2	29.15	2	29.20	29.20	0	16,067	0.00%
2019/12/06	12	29.39	2.9	29.31	29.20	9.1	16,193	0.06%
2019/12/05	3	28.97	2.2	28.92	29.00	0.8	16,010	0.00%
2019/12/04	2	28.90	1	29.00	29.00	1	16,134	0.01%
2019/12/03	2	28.78	26	28.71	28.90	-24	16,043	-0.15%
2019/12/02	3	27.52	13	27.78	27.80	-10	15,582	-0.06%
2019/11/29	4	27.89	10	27.75	27.70	-6	15,501	-0.04%
2019/11/28	5	28.62	0	0.00	28.55	5	15,398	0.03%
2019/11/27	4	28.69	1	28.70	29.00	3	15,720	0.02%
2019/11/26	0	0.00	14.3	28.82	28.90	-14.3	15,593	-0.09%
2019/11/25	5	28.87	1	29.00	28.95	4	15,329	0.03%
2019/11/22	0	0.00	3	29.22	29.20	-3	15,395	-0.02%
2019/11/21	2	28.90	9	28.97	29.10	-7	15,428	-0.05%
2019/11/20	3.1	29.33	3.2	29.37	29.40	-0.1	15,357	0.00%
2019/11/19	1	29.00	52.3	29.20	29.25	-51.3	15,375	-0.33%
2019/11/18	1	29.00	23.1	28.95	29.00	-22.1	15,283	-0.14%
2019/11/15	5	28.96	11	28.85	28.65	-6	15,348	-0.04%
2019/11/14	2	28.40	5	28.34	28.45	-3	14,816	-0.02%
2019/11/13	4	27.83	10	28.15	28.15	-6	14,716	-0.04%
2019/11/12	9	27.77	0	0.00	27.80	9	14,432	0.06%
2019/11/11	0.6	27.75	14	27.96	27.90	-13.4	14,370	-0.09%
2019/11/08	4	28.10	24	28.17	28.35	-20	14,454	-0.14%
2019/11/07	0	0.00	4	27.60	27.40	-4	14,066	-0.03%
2019/11/06	5	27.19	1	27.10	27.25	4	13,955	0.03%
2019/11/05	9	27.89	7	27.96	27.85	2	13,638	0.01%
2019/11/04	1	28.35	12	28.34	28.40	-11	13,530	-0.08%
2019/11/01	7	27.96	4.1	28.08	28.00	2.9	13,342	0.02%
2019/10/31	0	0.00	22	27.99	27.95	-22	13,405	-0.16%
2019/10/30	3	27.58	7	27.43	27.45	-4	13,076	-0.03%
2019/10/29	0	0.00	3	27.50	27.40	-3	13,054	-0.02%
2019/10/28	1	27.55	8	27.87	27.80	-7	12,961	-0.05%
2019/10/25	0	0.00	2.3	27.42	27.50	-2.3	12,842	-0.02%
2019/10/24	0	0.00	3.3	27.31	27.35	-3.3	12,854	-0.03%
2019/10/23	16	27.21	11.5	27.18	27.20	4.5	12,839	0.03%
2019/10/22	0	0.00	11	26.85	26.85	-11	12,684	-0.09%
2019/10/21	3	26.70	4	26.50	26.70	-1	12,887	-0.01%
2019/10/18	0	0.00	3	26.43	26.35	-3	13,179	-0.02%
2019/10/17	0	0.00	17	26.44	26.50	-17	13,667	-0.12%
2019/10/16	1	26.30	4	26.26	26.50	-3	13,844	-0.02%
2019/10/15	0	0.00	2	26.15	26.20	-2	13,844	-0.01%
2019/10/14	0	0.00	2	26.35	26.30	-2	13,859	-0.01%
2019/10/09	1.2	26.17	2	26.35	26.10	-0.8	13,797	-0.01%
2019/10/08	3	26.22	15.3	26.30	26.25	-12.3	13,737	-0.09%
2019/10/07	2	26.30	14	26.23	26.20	-12	13,745	-0.09%
2019/10/04	5	26.34	16	26.17	26.15	-11	13,782	-0.08%
2019/10/03	1	25.80	7	25.85	25.90	-6	13,608	-0.04%
2019/10/02	33	25.59	0	0.00	25.50	33	13,621	0.24%
2019/10/01	9	25.62	0	0.00	25.70	9	13,533	0.07%
2019/09/27	3	25.25	3	25.27	25.05	0	13,417	0.00%
2019/09/26	2	25.93	8	25.99	26.00	-6	13,272	-0.05%
2019/09/25	2.2	26.05	7	26.17	26.20	-4.8	13,181	-0.04%
2019/09/24	64	26.20	79	26.57	26.10	-15	13,081	-0.11%
2019/09/23	14	25.93	27.1	25.97	26.00	-13.1	12,571	-0.10%
2019/09/20	0	0.00	8	25.31	25.20	-8	12,048	-0.07%
2019/09/19	0	0.00	4	25.25	25.15	-4	11,799	-0.03%
2019/09/18	2	25.10	3.1	25.10	25.15	-1.1	11,715	-0.01%
2019/09/17	1	24.80	0	0.00	24.90	1	11,552	0.01%
2019/09/16	1	24.20	5	24.37	24.50	-4	11,464	-0.03%
2019/09/12	2	24.65	3	24.68	24.60	-1	11,424	-0.01%
2019/09/11	4.2	25.01	2	25.05	24.95	2.2	11,491	0.02%
2019/09/10	1	25.15	5	25.06	25.10	-4	11,467	-0.03%
2019/09/09	1	24.90	0	0.00	25.00	1	11,287	0.01%
2019/09/06	0	0.00	2	25.03	25.00	-2	11,269	-0.02%
2019/09/05	2	24.85	6	24.85	24.85	-4	11,122	-0.04%
2019/09/04	0	0.00	2	24.80	24.85	-2	11,087	-0.02%
2019/09/03	4	24.75	1	24.70	24.75	3	11,124	0.03%
2019/09/02	5	25.02	4.2	24.92	24.80	0.8	11,532	0.01%
2019/08/30	0	0.00	13	24.77	24.90	-13	11,450	-0.11%
2019/08/29	1	24.30	10	24.25	24.30	-9	11,176	-0.08%
2019/08/28	0	0.00	2	24.30	24.35	-2	11,218	-0.02%
2019/08/27	2	24.53	2	24.40	24.40	0	11,426	0.00%
2019/08/26	2	23.98	12	24.05	24.30	-10	12,069	-0.08%
2019/08/23	0.3	24.40	4.1	24.47	24.50	-3.8	11,948	-0.03%
2019/08/22	0	0.00	5	24.46	24.55	-5	11,966	-0.04%
2019/08/21	8	24.28	8.1	24.29	24.35	-0.1	12,028	0.00%
2019/08/20	10	23.90	11	24.15	24.25	-1	11,908	-0.01%
2019/08/16	1	23.70	69	23.34	23.60	-68	11,818	-0.58%
2019/08/15	3	23.17	8	23.46	23.50	-5	11,715	-0.04%
2019/08/14	0	0.00	1	23.55	23.55	-1	11,736	-0.01%
2019/08/13	0	0.00	11	23.28	23.35	-11	11,695	-0.09%
2019/08/12	3	22.58	1	22.55	22.50	2	11,628	0.02%
2019/08/08	1	22.40	5	22.46	22.40	-4	11,803	-0.03%
2019/08/07	0	0.00	3	22.30	22.30	-3	11,897	-0.03%
2019/08/06	17	21.92	1	22.35	22.30	16	12,198	0.13%
2019/08/05	5	22.53	1	22.45	22.45	4	12,441	0.03%
2019/08/02	16	22.82	0	0.00	22.80	16	12,476	0.13%
2019/08/01	1	23.10	0	0.00	23.25	1	12,473	0.01%
2019/07/31	35	23.26	2	23.28	23.30	33	12,473	0.26%
2019/07/30	1	23.65	1	23.75	23.55	0	12,454	0.00%
2019/07/29	23	23.20	3	23.32	23.45	20	12,455	0.16%
2019/07/26	2	23.40	0	0.00	23.40	2	12,371	0.02%
2019/07/25	14	23.87	5	23.90	23.85	9	12,380	0.07%
2019/07/24	5	24.42	0	0.00	24.15	5	12,430	0.04%
2019/07/23	0	0.00	13	24.03	24.40	-13	12,412	-0.10%
2019/07/22	11	23.85	7	23.86	23.70	4	12,132	0.03%
2019/07/19	10	25.37	83.1	25.33	25.30	-73.1	11,735	-0.62%
2019/07/18	5	25.10	2	25.15	25.10	3	11,203	0.03%
2019/07/17	1	25.05	0	0.00	25.00	1	11,151	0.01%
2019/07/16	5	25.15	90	25.15	25.15	-85	11,174	-0.76%
2019/07/15	0	0.00	2	25.10	25.05	-2	11,285	-0.02%
2019/07/12	12	25.05	0	0.00	25.05	12	11,573	0.10%
2019/07/11	1	25.00	4	24.98	24.90	-3	11,869	-0.03%
2019/07/10	2	24.65	1	24.50	24.75	1	12,204	0.01%
2019/07/08	2	24.45	7	24.31	24.50	-5	12,482	-0.04%
2019/07/04	10	24.20	0	0.00	24.30	10	12,992	0.08%
2019/07/03	2	24.20	1	24.05	24.15	1	13,292	0.01%
2019/07/02	3	24.10	0	0.00	24.15	3	13,840	0.02%
2019/07/01	1	24.40	0	0.00	24.30	1	14,354	0.01%
2019/06/26	0	0.00	1	24.10	24.10	-1	15,236	-0.01%
2019/06/25	0	0.00	10	24.00	23.90	-10	15,637	-0.06%
2019/06/24	2	24.00	8	24.00	24.00	-6	17,063	-0.04%
2019/06/21	3	24.05	0	0.00	23.95	3	18,037	0.02%
2019/06/20	5	24.05	6	24.00	23.95	-1	18,336	-0.01%
2019/06/19	1	23.85	0	23.90	24.05	1	18,417	0.01%
2019/06/13	1	23.70	0	0.00	23.75	1	18,569	0.01%
2019/06/12	0	0.00	1	23.90	23.90	-1	18,891	-0.01%
2019/06/11	3	23.87	7	23.84	23.80	-4	18,974	-0.02%
2019/06/10	1	23.80	2	23.95	24.10	-1	18,880	-0.01%
2019/06/06	3	22.80	0	0.00	22.85	3	18,457	0.02%
2019/06/05	3.9	22.82	20	22.81	22.95	-16.1	18,424	-0.09%
2019/06/04	2	22.45	6	22.45	22.45	-4	18,383	-0.02%
2019/06/03	7.3	22.14	7	21.90	22.15	0.3	18,382	0.00%
2019/05/31	59	22.31	7	22.41	22.50	52	18,145	0.29%
2019/05/30	2	23.45	0	0.00	23.40	2	17,344	0.01%
2019/05/29	3	23.32	6	23.20	23.10	-3	17,420	-0.02%
2019/05/27	0	0.00	1	23.15	23.05	-1	17,195	-0.01%
2019/05/24	0	0.00	5.1	23.28	22.95	-5.1	17,216	-0.03%
2019/05/23	12	22.88	4	23.10	23.10	8	17,142	0.05%
2019/05/22	0	0.00	0.2	23.00	22.95	-0.2	17,059	0.00%
2019/05/21	4	22.83	4	23.03	22.95	0	17,077	0.00%
2019/05/20	0.1	22.70	4	22.70	22.65	-3.9	16,949	-0.02%
2019/05/17	9	22.65	42	22.71	22.55	-33	16,891	-0.20%
2019/05/16	6	23.00	1	23.05	23.00	5	16,731	0.03%
2019/05/14	7	22.83	5	22.69	23.20	2	16,539	0.01%
2019/05/13	7	23.28	13	23.29	23.05	-6	16,265	-0.04%
2019/05/10	3	24.53	1.1	24.31	24.55	1.9	15,941	0.01%
2019/05/09	3	24.73	1	24.65	24.55	2	15,889	0.01%
2019/05/08	0	0.00	3	25.50	25.45	-3	15,766	-0.02%
2019/05/07	0	0.00	29	25.14	25.50	-29	15,905	-0.18%
2019/05/06	1	25.00	0	0.00	24.90	1	16,503	0.01%
2019/05/02	15	25.68	7.1	25.68	25.55	7.9	16,404	0.05%
2019/04/30	0	0.00	7	25.31	25.60	-7	16,271	-0.04%
2019/04/29	1	24.80	2.1	24.71	24.95	-1.1	16,103	-0.01%
2019/04/26	0	0.00	10	25.18	25.25	-10	16,098	-0.06%
2019/04/23	8	24.79	38	24.91	25.25	-30	16,059	-0.19%
2019/04/22	4	25.10	7	25.11	25.15	-3	15,843	-0.02%
2019/04/19	11	25.33	0	0.00	25.35	11	15,637	0.07%
2019/04/18	0	0.00	12	25.75	25.70	-12	15,442	-0.08%
2019/04/17	2	26.08	27.1	25.94	25.75	-25.1	15,131	-0.17%
2019/04/16	1	25.95	18	25.94	26.00	-17	14,747	-0.12%
2019/04/15	1	25.40	10.1	25.42	25.45	-9.1	14,327	-0.06%
2019/04/12	1	25.10	11	25.25	25.20	-10	14,136	-0.07%
2019/04/11	1	25.20	27.1	25.28	25.25	-26.1	13,960	-0.19%
2019/04/10	0	0.00	7	25.07	25.15	-7	13,627	-0.05%
2019/04/09	1	24.85	1	24.95	24.90	0	13,305	0.00%
2019/04/08	7	25.01	8.1	25.09	25.10	-1.1	12,986	-0.01%
2019/04/03	23	24.51	9	24.59	24.60	14	12,377	0.11%
2019/04/02	6	24.10	26	24.08	24.15	-20	11,849	-0.17%
2019/04/01	0	0.00	43	23.94	23.95	-43	11,455	-0.38%
2019/03/29	17	23.90	30	23.80	23.70	-13	11,079	-0.12%
2019/03/28	26	23.81	46	23.72	23.75	-20	10,799	-0.19%
2019/03/27	56	23.51	93.7	23.82	23.75	-37.7	10,385	-0.36%
2019/03/26	22	22.84	86	22.92	22.95	-64	8,924	-0.72%
2019/03/25	18	22.14	17	21.94	22.25	1	7,985	0.01%
2019/03/22	0	0.00	4	21.68	21.75	-4	7,552	-0.05%
2019/03/21	2	21.55	5	21.55	21.50	-3	7,375	-0.04%
2019/03/20	15	21.35	1	21.45	21.45	14	7,320	0.19%
2019/03/19	5	21.20	3	21.33	21.40	2	7,288	0.03%
2019/03/18	1	20.90	0.1	21.10	21.10	0.9	7,127	0.01%
2019/03/15	2.2	20.99	4	21.05	20.70	-1.8	7,122	-0.03%
2019/03/14	2	21.40	8	21.36	21.20	-6	6,784	-0.09%
2019/03/13	0	0.00	5	20.90	21.00	-5	6,751	-0.07%
2019/03/12	0	0.00	6	20.89	20.95	-6	6,778	-0.09%
2019/03/11	4	20.70	0	0.00	20.65	4	6,805	0.06%
2019/03/08	3	20.72	1	20.70	20.65	2	6,954	0.03%
2019/03/06	0	0.00	10	21.20	21.20	-10	6,975	-0.14%
2019/03/04	7	21.04	2	21.05	21.25	5	7,118	0.07%
2019/02/27	0	0.00	3	21.35	21.35	-3	7,021	-0.04%
2019/02/26	3	21.35	2	21.38	21.30	1	6,949	0.01%
2019/02/25	14	21.32	0	0.00	21.40	14	6,886	0.20%
2019/02/22	9	21.17	2	21.15	21.30	7	6,911	0.10%
2019/02/20	8	21.10	12	21.12	21.20	-4	7,015	-0.06%
2019/02/19	1	21.15	1	21.15	21.15	0	7,018	0.00%
2019/02/18	5	21.05	0.1	21.05	21.10	4.9	7,180	0.07%
2019/02/15	0	0.00	2	21.05	21.00	-2	7,222	-0.03%
2019/02/13	6	21.24	2	21.15	21.15	4	7,309	0.05%
2019/02/12	19	21.18	41	21.22	21.10	-22	7,220	-0.30%
2019/02/11	11	21.44	8	21.31	21.30	3	7,158	0.04%
2019/01/30	0	0.00	3.2	21.01	21.10	-3.2	7,106	-0.05%
2019/01/29	30	21.00	8	20.92	21.00	22	7,104	0.31%
2019/01/28	34	21.48	12.5	21.38	21.30	21.5	7,115	0.30%
2019/01/25	2	21.20	29	21.14	21.30	-27	7,064	-0.38%
2019/01/24	2	20.25	21.6	20.30	20.50	-19.6	6,412	-0.31%
2019/01/23	1	19.85	0	0.00	20.00	1	6,466	0.02%
2019/01/22	0	0.00	1	19.95	20.00	-1	6,447	-0.02%
2019/01/21	8	20.08	8	20.08	20.00	0	6,511	0.00%
2019/01/18	1	20.10	8	20.04	20.10	-7	6,609	-0.11%
2019/01/17	2	19.73	3	19.80	19.80	-1	6,717	-0.01%
2019/01/16	2.4	19.70	3	19.75	19.75	-0.6	6,767	-0.01%
2019/01/15	0	0.00	23	19.65	19.70	-23	6,793	-0.34%
2019/01/14	3	19.38	1.5	19.38	19.40	1.5	6,741	0.02%
2019/01/11	1	19.35	3	19.28	19.35	-2	6,793	-0.03%
2019/01/10	0.5	19.30	11	19.22	19.30	-10.5	6,780	-0.15%
2019/01/09	0	0.00	4	19.33	19.40	-4	6,802	-0.06%
2019/01/08	1	19.20	2.1	18.95	19.00	-1.1	6,849	-0.02%
2019/01/03	0	0.00	1	18.85	18.95	-1	7,581	-0.01%
2019/01/02	3	19.25	2	18.93	18.90	1	7,684	0.01%
2018/12/27	2	19.10	2	19.03	18.95	0	8,246	0.00%
2018/12/26	0	0.00	2	18.78	18.80	-2	8,352	-0.02%
2018/12/25	2	18.95	2	18.80	18.75	0	8,407	0.00%
2018/12/24	0	0.00	3	19.35	19.25	-3	8,467	-0.04%
2018/12/22	0	0.00	15	18.75	18.70	-15	8,431	-0.18%
2018/12/21	0	0.00	3.1	18.69	18.60	-3.1	8,569	-0.04%
2018/12/20	1	18.65	1	18.75	18.75	0	8,538	0.00%
2018/12/19	2	18.83	21	18.90	18.80	-19	8,549	-0.22%
2018/12/18	2	19.00	2	18.75	18.75	0	8,614	0.00%
2018/12/17	3	19.15	4	19.15	19.10	-1	8,654	-0.01%
2018/12/14	1	19.15	0	0.00	19.20	1	8,665	0.01%
2018/12/13	7	19.10	3	19.20	19.25	4	8,785	0.05%
2018/12/12	1	18.90	2	19.00	19.10	-1	9,116	-0.01%
2018/12/11	15.3	18.85	2	18.65	18.60	13.3	9,268	0.14%
2018/12/10	2	18.75	0	0.00	18.85	2	9,419	0.02%
2018/12/06	2	19.70	10	19.40	19.00	-8	9,480	-0.08%
2018/12/05	4	19.71	1	19.90	19.70	3	9,434	0.03%
2018/12/04	3	20.07	1	20.05	20.15	2	9,642	0.02%
2018/12/03	24	19.97	73	20.01	20.10	-49	9,660	-0.51%
2018/11/29	1	19.55	0	0.00	19.55	1	9,462	0.01%
2018/11/28	8	19.39	1	19.15	19.50	7	9,397	0.07%
2018/11/27	1	19.35	0	0.00	19.45	1	9,359	0.01%
2018/11/26	1	19.00	2	18.93	18.95	-1	9,379	-0.01%
2018/11/22	0.5	18.90	0	0.00	18.95	0.5	9,425	0.01%
2018/11/21	0.3	18.95	0	0.00	18.80	0.3	9,487	0.00%
2018/11/20	7	19.40	0	0.00	19.15	7	9,480	0.07%
2018/11/19	1	19.60	4.4	19.65	19.70	-3.4	9,441	-0.04%
2018/11/16	0	0.00	1	19.10	19.35	-1	9,402	-0.01%
2018/11/15	1	19.25	4	19.24	19.30	-3	9,380	-0.03%
2018/11/13	4	18.56	1	18.55	18.90	3	9,247	0.03%
2018/11/12	1	18.75	0	0.00	19.05	1	9,272	0.01%
2018/11/08	2	18.75	9	18.80	18.70	-7	9,305	-0.08%
2018/11/07	0	0.00	5	18.83	18.85	-5	9,384	-0.05%
2018/11/06	0	0.00	0.2	18.65	18.50	-0.2	9,524	0.00%
2018/11/05	0	0.00	1	18.55	18.65	-1	9,450	-0.01%
2018/11/02	2	18.35	0	0.00	18.55	2	9,374	0.02%
2018/11/01	8	18.83	0	0.00	19.00	8	9,231	0.09%
2018/10/31	1	18.50	6	18.60	18.90	-5	9,220	-0.05%
2018/10/30	3	18.03	0	0.00	18.00	3	9,115	0.03%
2018/10/29	3	18.15	2	18.25	18.05	1	9,168	0.01%
2018/10/26	6	18.02	6	18.01	18.20	0	9,224	0.00%
2018/10/25	7	17.61	3	17.65	17.80	4	9,478	0.04%
2018/10/24	1	17.75	1	17.85	17.85	0	9,787	0.00%
2018/10/23	0	0.00	2	17.55	17.60	-2	9,879	-0.02%
2018/10/19	0	0.00	2	17.28	17.55	-2	10,149	-0.02%
2018/10/18	23	17.51	0	0.00	17.55	23	10,128	0.23%
2018/10/17	4	17.69	3	17.67	17.55	1	10,214	0.01%
2018/10/16	1	17.75	0	0.00	17.50	1	10,373	0.01%
2018/10/15	1	17.85	0	0.00	17.75	1	10,421	0.01%
2018/10/12	4.2	17.30	4	17.51	17.90	0.2	10,633	0.00%
2018/10/11	12	17.11	4	17.11	17.00	8	10,687	0.07%
2018/10/09	4.4	18.26	0	0.00	18.20	4.4	10,898	0.04%
2018/10/08	10.3	18.21	2	18.20	18.25	8.3	10,918	0.08%
2018/10/05	20.4	18.70	0	0.00	18.65	20.4	10,818	0.19%
2018/10/04	6	19.50	0	0.00	19.50	6	10,568	0.06%
2018/10/03	17.1	19.80	11	19.85	19.75	6.1	10,558	0.06%
2018/10/02	5.1	19.86	1	19.85	19.85	4.1	10,591	0.04%
2018/10/01	1	20.00	1.1	20.00	19.90	-0.1	10,760	0.00%
2018/09/28	22	20.00	13.4	20.05	19.90	8.6	10,955	0.08%
2018/09/27	0	0.00	1	19.85	19.95	-1	11,632	-0.01%
2018/09/26	0	0.00	1	19.95	19.85	-1	11,740	-0.01%
2018/09/25	2	19.85	3	19.78	19.95	-1	11,850	-0.01%
2018/09/21	3.7	19.75	5	19.76	19.85	-1.3	11,892	-0.01%
2018/09/20	1	19.75	0	0.00	19.70	1	11,897	0.01%
2018/09/19	15.7	19.77	1	19.85	19.75	14.7	12,040	0.12%
2018/09/18	44.3	19.58	3	19.57	19.55	41.3	12,009	0.34%
2018/09/17	15.2	20.16	5.1	20.10	20.10	10.1	11,833	0.09%
2018/09/14	12	20.17	6	20.19	20.50	6	11,705	0.05%
2018/09/13	5	20.35	0	0.00	20.40	5	11,559	0.04%
2018/09/12	0	0.00	10	20.19	20.20	-10	11,603	-0.09%
2018/09/11	4.7	20.61	0	0.00	20.50	4.7	11,681	0.04%
2018/09/10	3	20.62	14	20.45	20.20	-11	11,925	-0.09%
2018/09/06	2	21.35	0	0.00	21.35	2	11,988	0.02%
2018/09/05	4	21.55	0	21.65	21.45	4	12,140	0.03%
2018/09/03	0.3	21.80	0	0.00	21.60	0.3	12,343	0.00%
2018/08/31	2	21.55	1	21.50	21.75	1	12,387	0.01%
2018/08/30	1	21.70	1	21.75	21.70	0	12,372	0.00%
2018/08/29	1	21.50	0.5	21.90	21.70	0.5	12,476	0.00%
2018/08/28	1	21.40	2	21.48	21.45	-1	12,600	-0.01%
2018/08/27	1	21.35	1.1	21.27	21.35	-0.1	12,847	0.00%
2018/08/24	11.1	21.26	1	21.25	21.30	10.1	12,975	0.08%
2018/08/23	1	21.35	0	0.00	21.45	1	13,335	0.01%
2018/08/22	0	0.00	1	21.30	21.35	-1	13,642	-0.01%
2018/08/21	5	21.25	1	21.25	21.40	4	13,769	0.03%
2018/08/20	21	21.23	0	0.00	21.20	21	13,840	0.15%
2018/08/17	6	21.40	0	0.00	21.20	6	13,924	0.04%
2018/08/16	10	21.35	0.3	21.55	21.35	9.7	13,968	0.07%
2018/08/15	3	21.68	0	0.00	21.55	3	14,117	0.02%
2018/08/14	4	21.73	0	0.00	21.65	4	14,316	0.03%
2018/08/13	11	22.01	17	22.05	21.85	-6	14,557	-0.04%
2018/08/10	0	0.00	11	22.35	22.40	-11	14,547	-0.08%
2018/08/09	2	22.30	0	0.00	22.35	2	14,676	0.01%
2018/08/08	2.3	22.41	0	0.00	22.40	2.3	14,989	0.02%
2018/08/06	2	22.40	1	22.35	22.45	1	15,582	0.01%
2018/08/03	1	22.15	2	22.25	22.30	-1	15,806	-0.01%
2018/08/02	21	22.12	2	22.15	22.10	19	16,078	0.12%
2018/08/01	10	22.23	4	22.29	22.35	6	16,048	0.04%
2018/07/31	39	23.65	7	23.62	23.65	32	15,791	0.20%
2018/07/30	1	23.40	0	0.00	23.40	1	15,655	0.01%
2018/07/27	13	23.35	11	23.39	23.35	2	15,678	0.01%
2018/07/26	8	22.98	0	0.00	23.15	8	15,728	0.05%
2018/07/25	4	23.08	30	23.10	23.05	-26	15,648	-0.17%
2018/07/24	1	23.05	0.1	23.20	23.20	0.9	15,722	0.01%
2018/07/23	1	23.05	0	0.00	22.90	1	15,822	0.01%
2018/07/20	2	23.38	2	23.50	23.25	0	15,862	0.00%
2018/07/19	7	23.60	12	23.57	23.55	-5	16,044	-0.03%
2018/07/18	1	23.80	10	23.70	23.70	-9	15,892	-0.06%
2018/07/17	4	23.36	27	23.72	23.80	-23	15,644	-0.15%
2018/07/16	1	22.65	3.2	22.67	22.70	-2.2	15,094	-0.01%
2018/07/13	10	22.14	1	21.95	22.35	9	15,059	0.06%
2018/07/11	4	21.73	2	21.75	21.80	2	15,255	0.01%
2018/07/10	0	0.00	1	22.00	22.00	-1	15,253	-0.01%
2018/07/09	7	21.84	2	21.75	21.80	5	15,391	0.03%
2018/07/06	4	21.41	0	0.00	21.70	4	15,456	0.03%
2018/07/05	39	21.81	32	21.89	21.70	7	15,376	0.05%
2018/07/04	2	22.25	0	0.00	22.20	2	14,874	0.01%
2018/07/03	19	22.37	1	22.35	22.25	18	15,032	0.12%
2018/07/02	14	22.54	1	22.75	22.40	13	15,382	0.08%
2018/06/29	18.3	22.61	0	0.00	22.65	18.3	15,496	0.12%
2018/06/28	6	22.35	1	22.25	22.40	5	15,465	0.03%
2018/06/27	9	22.46	1.2	22.42	22.40	7.8	15,426	0.05%
2018/06/26	25	22.44	2	22.55	22.40	23	15,570	0.15%
2018/06/25	16	22.73	2	22.75	22.70	14	15,507	0.09%
2018/06/22	17	22.75	0	0.00	22.75	17	15,831	0.11%
2018/06/21	17	22.88	0	0.00	22.85	17	16,043	0.11%
2018/06/20	10	22.77	20	22.90	23.00	-10	16,519	-0.06%
2018/06/19	19	22.91	3	22.87	22.85	16	16,672	0.10%
2018/06/15	10	23.32	12	23.30	23.20	-2	16,733	-0.01%
2018/06/14	7	23.34	1	23.35	23.40	6	17,218	0.03%
2018/06/13	17	23.52	3	23.62	23.35	14	17,619	0.08%
2018/06/12	9	23.37	6	23.38	23.30	3	18,671	0.02%
2018/06/11	1	23.55	1	23.55	23.55	0	20,223	0.00%
2018/06/08	29	23.44	11	23.45	23.40	18	21,852	0.08%
2018/06/07	17.7	23.50	0	0.00	23.45	17.7	22,369	0.08%
2018/06/06	2	23.38	0	0.00	23.45	2	23,533	0.01%
2018/06/05	10	23.34	3	23.42	23.30	7	24,055	0.03%
2018/06/04	9	23.39	1	23.55	23.55	8	24,033	0.03%
2018/06/01	5	22.88	4	23.00	23.05	1	23,845	0.00%
2018/05/31	3	22.87	3	22.98	22.55	0	23,872	0.00%
2018/05/30	8	22.99	1	22.90	22.80	7	23,589	0.03%
2018/05/29	6	23.32	0	0.00	23.15	6	23,434	0.03%
2018/05/28	18	23.30	0	0.00	23.35	18	23,602	0.08%
2018/05/25	18	23.32	1	23.30	23.30	17	23,917	0.07%
2018/05/24	2	23.25	0	0.00	23.20	2	23,928	0.01%
2018/05/23	2	23.23	0	0.00	23.20	2	24,156	0.01%
2018/05/22	5	23.48	2	23.55	23.50	3	24,376	0.01%
2018/05/21	0	0.00	2	23.35	23.40	-2	24,612	-0.01%
2018/05/18	3	23.15	1	23.05	23.00	2	24,392	0.01%
2018/05/16	9	23.08	0.2	23.20	23.10	8.8	24,409	0.04%
2018/05/15	1	23.65	0	0.00	23.15	1	24,301	0.00%
2018/05/14	0	0.00	3.2	23.32	23.65	-3.2	24,389	-0.01%
2018/05/11	9	23.24	1	23.30	23.15	8	24,251	0.03%
2018/05/10	8	23.43	9	23.43	23.45	-1	24,106	0.00%
2018/05/09	20	23.95	0	0.00	23.70	20	23,902	0.08%
2018/05/08	1	23.85	0	0.00	23.85	1	23,948	0.00%
2018/05/07	29	23.61	5	23.97	24.20	24	23,954	0.10%
2018/05/04	24	23.45	1	23.45	23.40	23	23,702	0.10%
2018/05/03	4	23.78	2	23.78	23.80	2	23,644	0.01%
2018/05/02	10	23.80	1	23.85	23.90	9	23,633	0.04%
2018/04/30	0	0.00	1	23.75	23.70	-1	24,002	0.00%
2018/04/27	7	23.40	0	0.00	23.65	7	24,545	0.03%
2018/04/25	1	23.50	0	0.00	23.50	1	24,570	0.00%
2018/04/24	8	23.85	0	0.00	23.70	8	24,487	0.03%
2018/04/23	0	0.00	2	24.05	24.10	-2	24,541	-0.01%
2018/04/20	6	23.91	0	0.00	23.90	6	24,556	0.02%
2018/04/19	0	0.00	2	24.15	24.25	-2	24,474	-0.01%
2018/04/18	6	23.96	1	24.40	23.85	5	24,724	0.02%
2018/04/17	4	24.20	7	24.19	24.25	-3	24,596	-0.01%
2018/04/16	16	23.71	0	0.00	23.70	16	24,490	0.07%
2018/04/13	24	23.87	0	0.00	23.80	24	24,455	0.10%
2018/04/12	4	24.06	2	24.25	24.10	2	24,326	0.01%
2018/04/11	2	23.88	0	0.00	23.95	2	24,117	0.01%
2018/04/10	3	23.90	0	0.00	23.70	3	24,125	0.01%
2018/04/09	10	23.82	6	23.83	23.70	4	24,069	0.02%
2018/04/03	15	24.10	0	0.00	24.00	15	23,986	0.06%
2018/04/02	2	24.63	2	24.60	24.55	0	23,704	0.00%
2018/03/31	2	24.98	0	0.00	24.90	2	23,582	0.01%
2018/03/30	12	25.07	0	0.00	25.05	12	23,678	0.05%
2018/03/29	29.5	25.01	0	0.00	24.95	29.5	24,073	0.12%
2018/03/27	10	25.55	2	25.70	25.70	8	24,099	0.03%
2018/03/26	0	0.00	4	24.99	25.30	-4	23,784	-0.02%
2018/03/23	49	24.99	3	25.05	24.85	46	23,601	0.19%
2018/03/22	2.5	25.82	2.8	25.74	25.65	-0.3	23,300	0.00%
2018/03/21	0	0.00	13	26.31	26.10	-13	23,131	-0.06%
2018/03/20	3	25.60	7.1	25.99	26.10	-4.1	22,992	-0.02%
2018/03/19	4	25.46	6	25.52	25.45	-2	22,381	-0.01%
2018/03/16	20	26.01	5	25.71	25.60	15	21,994	0.07%
2018/03/15	22	25.99	23	26.15	26.50	-1	20,982	0.00%
2018/03/14	32	27.46	34	27.56	26.95	-2	19,735	-0.01%
2018/03/13	7	27.34	14	27.35	27.35	-7	18,270	-0.04%
2018/03/12	16	27.24	36	27.32	27.35	-20	18,033	-0.11%
2018/03/09	0	0.00	17.3	25.40	25.40	-17.3	17,233	-0.10%
2018/03/08	1	24.80	10	24.65	24.65	-9	16,926	-0.05%
2018/03/07	1	24.65	2	24.80	24.65	-1	17,100	-0.01%
2018/03/06	10	24.88	6	24.95	24.70	4	17,400	0.02%
2018/03/05	1	24.90	0	0.00	24.85	1	17,663	0.01%
2018/03/01	0	0.00	14	24.81	24.90	-14	18,081	-0.08%
2018/02/26	0	0.00	1	24.55	24.30	-1	17,819	-0.01%
2018/02/23	14	24.58	28	24.84	24.60	-14	17,854	-0.08%
2018/02/22	1	24.75	7	24.71	24.50	-6	18,108	-0.03%
2018/02/21	1	24.40	5	24.07	24.40	-4	17,949	-0.02%
2018/02/12	1	22.95	0	0.00	22.90	1	17,734	0.01%
2018/02/09	4	22.48	3	22.65	22.70	1	17,712	0.01%
2018/02/08	1	23.25	0	0.00	23.00	1	17,831	0.01%
2018/02/07	1	23.00	1	22.95	23.15	0	18,124	0.00%
2018/02/06	15	22.61	1	22.85	22.35	14	18,107	0.08%
2018/02/05	4	23.80	0	0.00	23.80	4	17,883	0.02%
2018/02/02	2	24.30	0	0.00	24.20	2	17,896	0.01%
2018/02/01	1	24.20	0	0.00	24.20	1	18,009	0.01%
2018/01/31	3.2	24.23	2	24.30	24.50	1.2	18,379	0.01%
2018/01/30	5	24.30	34	24.49	24.45	-29	18,443	-0.16%
2018/01/29	4	24.18	0	0.00	24.30	4	18,460	0.02%
2018/01/26	2	24.30	0	0.00	24.40	2	18,949	0.01%
2018/01/25	6	24.66	2	24.80	24.60	4	19,017	0.02%
2018/01/24	0	0.00	8	25.20	25.10	-8	18,883	-0.04%
2018/01/23	22	24.83	39	24.73	24.90	-17	18,534	-0.09%
2018/01/22	5	24.38	9	24.27	24.30	-4	17,952	-0.02%
2018/01/19	23	23.84	1	23.85	23.80	22	17,668	0.12%
2018/01/18	5	23.79	4	23.94	23.75	1	17,594	0.01%
2018/01/17	0	0.00	0.6	23.90	23.90	-0.6	17,577	0.00%
2018/01/16	2	23.83	1.1	23.85	23.85	0.9	18,041	0.01%
2018/01/15	2	23.95	0	0.00	23.95	2	18,096	0.01%
2018/01/12	9	23.84	8	23.98	23.90	1	18,147	0.01%
2018/01/11	0	0.00	2.1	23.40	23.45	-2.1	17,943	-0.01%
2018/01/10	8	23.49	9	23.28	23.30	-1	18,097	-0.01%
2018/01/09	1	23.55	12	23.60	23.55	-11	18,319	-0.06%
2018/01/08	7	23.51	0	0.00	23.55	7	18,700	0.04%
2018/01/04	7	23.41	1	23.45	23.45	6	18,936	0.03%
2018/01/03	4	23.68	0	0.00	23.60	4	19,036	0.02%
2018/01/02	2	23.93	3	24.00	23.80	-1	18,881	-0.01%