緯創 (3231)-元大-土城學府券商分點個股進出

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－元大-土城學府券商分點個股進出

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-土城學府券商分點個股進出
元大-土城學府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	3.1	114.34	1	114.00	115.00	2.1	35,868	0.01%
2024/12/02	6.1	114.00	3.1	114.35	114.00	2.9	35,895	0.01%
2024/11/29	12	112.33	11	112.91	113.50	1	35,910	0.00%
2024/11/28	15.2	112.68	19	113.37	113.50	-3.8	35,785	-0.01%
2024/11/27	67.6	115.87	39	113.01	112.50	28.6	35,500	0.08%
2024/11/26	39.5	120.58	6.2	121.08	120.00	33.3	34,608	0.10%
2024/11/25	11.1	124.04	87	124.64	124.50	-75.9	33,819	-0.22%
2024/11/22	4	119.00	15	119.40	118.50	-11	32,397	-0.03%
2024/11/21	5.1	113.79	4	114.13	114.00	1.1	31,732	0.00%
2024/11/20	6	114.67	0	0.00	114.00	6	31,615	0.02%
2024/11/19	8	113.63	4.1	113.73	114.00	3.9	31,596	0.01%
2024/11/18	8.5	114.67	11	115.41	113.50	-2.5	31,349	-0.01%
2024/11/15	12	116.33	10.1	117.06	117.50	1.9	31,150	0.01%
2024/11/14	18	119.75	3.1	119.02	118.50	14.9	30,745	0.05%
2024/11/13	13	121.04	53	120.72	121.00	-40	30,475	-0.13%
2024/11/12	49.5	117.75	13.3	118.59	117.00	36.2	30,183	0.12%
2024/11/11	17	122.62	5.3	122.51	122.00	11.7	29,655	0.04%
2024/11/08	11	122.64	73.3	123.31	123.50	-62.3	29,370	-0.21%
2024/11/07	5	119.80	6	120.33	120.00	-1	28,547	0.00%
2024/11/06	23	119.48	36.3	120.16	119.50	-13.3	28,796	-0.05%
2024/11/05	10	118.25	57.5	118.66	118.50	-47.5	28,439	-0.17%
2024/11/04	6.5	115.92	28.2	116.36	116.00	-21.7	28,011	-0.08%
2024/11/01	10.5	110.95	23.2	114.14	115.00	-12.7	28,187	-0.05%
2024/10/30	9	111.72	1	113.00	111.00	8	27,600	0.03%
2024/10/29	3.4	111.94	10.5	111.39	112.50	-7.1	27,735	-0.03%
2024/10/28	13.4	113.20	10.1	114.00	113.50	3.3	27,542	0.01%
2024/10/25	5.3	114.35	71.3	114.43	115.00	-66	27,239	-0.24%
2024/10/24	7.5	110.33	2	112.50	109.50	5.5	26,376	0.02%
2024/10/23	8.1	112.75	4	113.13	113.00	4.1	26,721	0.02%
2024/10/22	4	112.50	9.3	112.71	113.00	-5.3	26,755	-0.02%
2024/10/21	0.4	110.00	13	110.50	110.50	-12.6	27,018	-0.05%
2024/10/18	8.6	111.52	24.8	111.90	109.00	-16.3	27,339	-0.06%
2024/10/17	5	109.60	14	110.25	110.50	-9	27,399	-0.03%
2024/10/16	3.4	108.75	7	109.00	109.50	-3.6	27,866	-0.01%
2024/10/15	31.2	109.45	21.1	109.33	109.00	10.1	29,121	0.03%
2024/10/14	15	108.50	4	108.00	109.00	11	28,667	0.04%
2024/10/11	16.5	106.52	43.1	108.09	108.50	-26.6	28,646	-0.09%
2024/10/09	9	104.33	36.3	104.80	105.00	-27.3	28,124	-0.10%
2024/10/08	11	100.50	7	101.50	102.00	4	27,872	0.01%
2024/10/07	6	101.50	16	102.34	102.00	-10	28,360	-0.04%
2024/10/04	17	100.74	6	102.58	100.00	11	28,732	0.04%
2024/10/01	3	101.33	3	101.83	101.50	0	28,647	0.00%
2024/09/30	12.1	101.92	0	0.00	101.00	12.1	28,879	0.04%
2024/09/27	0	0.00	3	104.50	104.00	-3	29,093	-0.01%
2024/09/26	4.1	104.26	1.1	105.39	103.50	3	29,197	0.01%
2024/09/25	1	104.50	21	104.50	104.50	-20	29,183	-0.07%
2024/09/24	10	101.25	15	102.20	102.50	-5	28,972	-0.02%
2024/09/23	2	101.50	0.1	101.00	101.50	1.9	29,171	0.01%
2024/09/20	3	102.50	1	101.50	101.00	2	29,568	0.01%
2024/09/19	6	101.92	26	102.31	102.50	-20	29,779	-0.07%
2024/09/18	1	103.50	4.7	102.98	101.50	-3.7	30,551	-0.01%
2024/09/16	16	101.88	9	102.28	103.00	7	31,242	0.02%
2024/09/13	2.4	100.27	20	99.90	101.00	-17.6	31,580	-0.06%
2024/09/12	13.1	99.48	39.1	98.54	99.30	-26	32,844	-0.08%
2024/09/11	7	95.04	16	95.26	94.50	-9	32,799	-0.03%
2024/09/10	34.2	96.30	21.1	97.53	94.30	13.1	33,103	0.04%
2024/09/09	36.3	95.76	13	95.80	96.80	23.3	33,449	0.07%
2024/09/06	6	98.12	28.2	96.87	98.00	-22.2	33,719	-0.07%
2024/09/05	32.2	95.05	22.1	95.51	94.00	10.2	34,682	0.03%
2024/09/04	21.5	94.79	7	95.49	94.00	14.5	35,347	0.04%
2024/09/03	35	99.45	18.1	99.70	99.10	16.9	35,860	0.05%
2024/09/02	7.1	101.65	11.1	102.73	100.00	-4	35,974	-0.01%
2024/08/30	5.3	101.51	19	101.92	101.50	-13.7	36,197	-0.04%
2024/08/29	21.2	101.12	2	101.50	101.50	19.2	36,385	0.05%
2024/08/28	11	102.27	11	102.77	103.50	0	37,023	0.00%
2024/08/27	17	101.35	18	101.64	101.50	-1	37,874	0.00%
2024/08/26	12	102.25	12	102.54	101.50	0	38,434	0.00%
2024/08/23	14	101.36	12	102.42	102.50	2	39,125	0.01%
2024/08/22	1	101.50	14.3	101.51	101.50	-13.3	41,234	-0.03%
2024/08/21	1	101.50	14	101.64	101.50	-13	41,957	-0.03%
2024/08/20	23	101.65	13	102.54	101.00	10	42,165	0.02%
2024/08/19	14.1	101.11	3	101.33	100.50	11.1	42,549	0.03%
2024/08/16	4.1	102.76	12	102.54	102.50	-7.9	42,855	-0.02%
2024/08/15	3.3	102.20	1	102.00	101.50	2.3	43,009	0.01%
2024/08/14	22.9	104.05	26	103.56	103.50	-3.1	43,432	-0.01%
2024/08/13	12.6	101.62	7	103.06	102.00	5.6	43,335	0.01%
2024/08/12	11	99.82	19	100.82	102.50	-8	44,124	-0.02%
2024/08/09	17.3	98.38	14.3	98.32	97.30	3	45,161	0.01%
2024/08/08	22.3	94.58	20.1	95.01	94.80	2.2	44,849	0.00%
2024/08/07	16	96.06	27.5	93.45	97.50	-11.5	44,786	-0.03%
2024/08/06	65.1	86.81	59.8	87.23	88.70	5.3	44,523	0.01%
2024/08/05	31.7	88.54	32.4	87.33	86.70	-0.7	44,716	0.00%
2024/08/02	32.3	97.47	8.2	97.79	96.30	24.1	44,569	0.05%
2024/08/01	12.1	99.13	10.5	99.75	100.00	1.6	44,480	0.00%
2024/07/31	12	96.99	22	97.24	96.80	-10	44,678	-0.02%
2024/07/30	13.4	94.25	27	95.10	97.00	-13.6	45,201	-0.03%
2024/07/29	13.2	95.82	6.4	97.11	95.00	6.8	45,518	0.02%
2024/07/26	17.9	97.13	9	97.44	97.00	8.9	45,359	0.02%
2024/07/23	12.2	100.63	9.1	101.88	101.00	3.1	45,242	0.01%
2024/07/22	29.4	102.11	30.1	101.73	100.50	-0.7	45,489	0.00%
2024/07/19	23.3	106.05	2	107.00	105.50	21.3	45,188	0.05%
2024/07/18	34.5	107.27	25.1	107.46	107.00	9.4	46,044	0.02%
2024/07/17	27.8	110.07	2.4	110.10	109.00	25.3	45,963	0.06%
2024/07/16	11	112.18	95.3	111.95	113.50	-84.3	46,365	-0.18%
2024/07/15	7.2	106.51	8	107.19	106.50	-0.8	45,978	0.00%
2024/07/12	23.1	106.39	16.5	106.88	106.00	6.6	46,614	0.01%
2024/07/11	28	107.68	5	108.20	108.00	23	47,440	0.05%
2024/07/10	8	108.44	7.1	108.29	108.00	1	48,662	0.00%
2024/07/09	27.3	110.20	18.6	111.31	108.50	8.7	49,136	0.02%
2024/07/08	7.5	110.84	19	110.58	111.00	-11.5	49,305	-0.02%
2024/07/05	1	108.50	1	109.00	109.00	0	49,818	0.00%
2024/07/04	2.2	109.47	0.3	109.04	109.00	2	50,777	0.00%
2024/07/03	1	108.50	16	107.91	109.50	-15	52,767	-0.03%
2024/07/02	12	107.54	2	108.25	107.50	10	54,469	0.02%
2024/07/01	1.1	106.07	10	106.80	107.50	-9	57,342	-0.02%
2024/06/28	5	106.70	8	106.88	106.00	-3	58,384	-0.01%
2024/06/27	30.2	106.17	59	106.51	106.50	-28.8	59,928	-0.05%
2024/06/26	16.6	107.19	3	107.17	107.00	13.6	63,513	0.02%
2024/06/25	39.2	105.84	10	106.55	108.00	29.2	63,782	0.05%
2024/06/24	38	111.12	4	111.25	110.00	34	63,782	0.05%
2024/06/21	15	111.87	32.1	113.00	113.00	-17.1	64,517	-0.03%
2024/06/20	60.8	112.01	25.2	112.06	111.50	35.6	64,328	0.06%
2024/06/19	28.2	110.70	27	110.65	111.00	1.2	65,086	0.00%
2024/06/18	3.3	107.01	24	107.17	107.00	-20.7	64,185	-0.03%
2024/06/17	21.5	106.87	9	106.89	106.50	12.5	65,550	0.02%
2024/06/14	43.3	107.86	22	107.61	108.50	21.3	66,922	0.03%
2024/06/13	4.8	108.15	6	108.17	108.50	-1.2	67,262	0.00%
2024/06/12	34.3	105.82	35.7	105.47	106.50	-1.4	68,069	0.00%
2024/06/11	18.6	108.80	15.8	108.04	107.50	2.8	67,856	0.00%
2024/06/07	68.2	110.17	19.6	109.35	109.50	48.6	69,155	0.07%
2024/06/06	28.3	112.04	13.4	112.53	112.00	14.9	69,353	0.02%
2024/06/05	19.1	112.24	6	112.42	112.00	13.1	72,049	0.02%
2024/06/04	31.2	112.70	3	112.50	112.50	28.2	72,675	0.04%
2024/06/03	6.2	114.60	16	114.88	114.00	-9.8	73,293	-0.01%
2024/05/31	34.2	113.71	6	113.83	112.00	28.2	73,367	0.04%
2024/05/30	14.2	115.36	10	114.90	114.00	4.2	74,322	0.01%
2024/05/29	43.4	116.63	6	116.58	116.00	37.4	74,963	0.05%
2024/05/28	44.8	120.19	41	120.20	119.00	3.7	75,364	0.00%
2024/05/27	11.2	116.40	55	116.55	116.50	-43.8	73,924	-0.06%
2024/05/24	14	115.57	12	115.25	115.00	2	74,640	0.00%
2024/05/23	22.2	114.74	15	114.13	114.00	7.2	75,063	0.01%
2024/05/22	12	113.98	12.3	114.13	115.00	-0.3	76,003	0.00%
2024/05/21	4	112.75	14.1	112.61	112.50	-10.1	77,104	-0.01%
2024/05/20	30.3	111.78	15.1	111.76	111.00	15.2	78,013	0.02%
2024/05/17	17.1	112.50	63	112.49	112.00	-46	78,478	-0.06%
2024/05/16	112.3	115.72	14.1	113.36	112.00	98.3	79,140	0.12%	大買/
2024/05/15	15.1	115.05	62.4	115.33	115.00	-47.3	79,763	-0.06%
2024/05/14	14.1	111.25	11.3	111.87	111.50	2.8	80,645	0.00%
2024/05/13	61.5	112.02	18	111.83	111.00	43.5	82,476	0.05%
2024/05/10	8	112.69	15	112.80	114.00	-7	83,680	-0.01%
2024/05/09	14.7	113.19	1	112.54	112.00	13.7	83,772	0.02%
2024/05/08	3	115.00	9.3	116.10	115.00	-6.3	83,938	-0.01%
2024/05/07	9.1	112.84	13	113.50	114.50	-3.9	84,610	0.00%
2024/05/06	19.2	113.22	13.1	113.65	114.00	6.1	85,451	0.01%
2024/05/03	10.5	112.45	1	111.50	111.00	9.5	86,165	0.01%
2024/05/02	5	112.60	9	113.28	114.50	-4	87,795	0.00%
2024/04/30	12	113.54	2	114.00	113.50	10	88,654	0.01%
2024/04/29	11.3	114.24	6.1	115.08	114.00	5.3	90,496	0.01%
2024/04/26	13	113.69	3	113.83	113.00	10	94,369	0.01%
2024/04/25	18.4	113.28	2	113.75	112.00	16.4	98,203	0.02%
2024/04/24	11.6	116.31	20.3	114.96	115.50	-8.7	98,635	-0.01%
2024/04/23	11.2	111.43	12	111.13	111.00	-0.8	98,685	0.00%
2024/04/22	50.1	110.97	17.1	109.38	108.50	33	98,941	0.03%
2024/04/19	30.5	114.69	58	118.30	115.00	-27.6	99,484	-0.03%
2024/04/18	10.3	115.34	8	115.94	118.00	2.3	100,151	0.00%
2024/04/17	49.1	114.43	30	113.82	114.50	19.1	100,628	0.02%
2024/04/16	41.6	114.52	12.2	115.07	114.00	29.4	99,977	0.03%
2024/04/15	24.2	120.68	30	119.90	119.50	-5.8	99,746	-0.01%
2024/04/12	22.9	122.93	21.5	123.49	122.50	1.4	99,486	0.00%
2024/04/11	35.2	123.66	15.4	123.44	123.00	19.8	98,973	0.02%
2024/04/10	22.1	126.70	13	126.85	125.50	9.1	98,514	0.01%
2024/04/09	69.5	127.22	24.2	126.67	126.00	45.4	97,978	0.05%
2024/04/08	30.6	131.15	33.9	131.17	132.00	-3.3	97,472	0.00%
2024/04/03	29.3	129.22	101.2	128.35	129.50	-71.9	97,382	-0.07%	大賣/
2024/04/02	20.8	124.25	16	124.28	125.00	4.8	95,006	0.01%
2024/04/01	61.1	124.01	14	122.93	122.50	47.1	94,296	0.05%
2024/03/29	88.1	125.84	181.9	125.72	125.00	-93.8	93,180	-0.10%	大賣/
2024/03/28	23	118.15	21.3	119.20	120.50	1.8	90,381	0.00%
2024/03/27	31.3	116.78	15.1	116.64	117.00	16.2	90,264	0.02%
2024/03/26	99.6	117.74	34	118.38	117.00	65.6	91,006	0.07%
2024/03/25	41	123.66	22	123.41	122.00	19	90,863	0.02%
2024/03/22	6	123.50	57.2	122.87	123.00	-51.2	91,132	-0.06%
2024/03/21	6	120.83	20	121.25	120.50	-14	90,520	-0.02%
2024/03/20	47.2	121.83	44.5	122.89	120.00	2.7	90,895	0.00%
2024/03/19	26	121.06	64.8	121.45	122.50	-38.8	90,127	-0.04%
2024/03/18	32	119.64	30	120.43	120.00	2	89,597	0.00%
2024/03/15	28.1	118.52	31.7	118.11	119.50	-3.7	89,472	0.00%
2024/03/14	67.2	115.35	46.2	116.05	115.50	21	88,677	0.02%
2024/03/13	67.9	118.33	26	118.54	116.50	41.9	88,539	0.05%
2024/03/12	17.6	121.50	23	122.33	122.50	-5.5	87,599	-0.01%
2024/03/11	46.9	121.92	89.6	122.30	121.00	-42.8	86,981	-0.05%
2024/03/08	42.5	117.19	32.5	116.93	116.00	10	84,658	0.01%
2024/03/07	33.2	117.60	23.1	117.52	116.00	10.2	84,305	0.01%
2024/03/06	29.5	120.14	33	120.26	119.50	-3.6	84,380	0.00%
2024/03/05	77.1	120.18	78.3	120.71	121.50	-1.2	84,705	0.00%
2024/03/04	29.6	118.66	24	118.46	116.50	5.6	83,596	0.01%
2024/03/01	18	118.31	73.1	118.46	118.00	-55.1	82,963	-0.07%
2024/02/29	42	114.35	22	114.09	115.50	20	82,639	0.02%
2024/02/27	56.3	113.54	78.1	113.57	113.50	-21.8	82,161	-0.03%
2024/02/26	24	116.65	20.3	116.53	117.00	3.7	81,520	0.00%
2024/02/23	71	119.11	36	119.89	116.00	35	82,394	0.04%
2024/02/22	92.6	120.54	26.3	120.85	119.00	66.3	82,377	0.08%
2024/02/21	49.6	118.20	51.5	118.44	118.50	-1.9	81,420	0.00%
2024/02/20	64.1	122.02	17.2	122.43	122.00	46.9	80,732	0.06%
2024/02/19	42.4	124.44	14.1	123.61	122.50	28.4	80,311	0.04%
2024/02/16	35.9	127.55	39.7	128.67	126.00	-3.7	80,523	0.00%
2024/02/15	22.6	132.44	47.9	131.84	130.50	-25.3	79,728	-0.03%
2024/02/05	47.6	122.88	78.9	122.87	124.50	-31.3	78,923	-0.04%
2024/02/02	49.3	119.21	61.9	119.19	120.00	-12.6	78,367	-0.02%
2024/02/01	11	114.14	8	113.88	115.00	3	78,456	0.00%
2024/01/31	48.7	115.10	9	115.22	114.50	39.7	81,131	0.05%
2024/01/30	16.2	118.77	43.5	118.48	118.00	-27.3	80,957	-0.03%
2024/01/29	30.1	115.89	30.7	116.13	116.50	-0.6	80,092	0.00%
2024/01/26	19.7	113.11	38.7	112.92	113.00	-19	79,717	-0.02%
2024/01/25	80.4	116.93	35.6	116.43	115.00	44.9	79,371	0.06%
2024/01/24	31.2	115.69	20.8	115.86	116.00	10.4	77,578	0.01%
2024/01/23	55.9	115.96	75.3	116.13	117.00	-19.4	77,090	-0.03%
2024/01/22	65.8	115.54	129.2	115.76	116.50	-63.4	75,750	-0.08%	大賣/
2024/01/19	48.8	103.01	223.7	104.88	107.00	-174.9	72,889	-0.24%	大賣/鉅額交易
2024/01/18	32.2	96.60	26.5	96.60	97.70	5.7	69,445	0.01%
2024/01/17	71.1	98.77	36.7	98.67	97.90	34.4	69,404	0.05%
2024/01/16	25	99.06	30.1	98.92	98.60	-5.1	69,586	-0.01%
2024/01/15	68.7	100.06	64.1	99.46	98.60	4.6	69,770	0.01%
2024/01/12	36.3	98.88	81.4	98.95	99.50	-45.1	69,377	-0.06%
2024/01/11	31.3	96.94	56.3	96.75	97.60	-25	68,947	-0.04%
2024/01/10	20.2	94.81	20.1	94.79	94.50	0.1	70,996	0.00%
2024/01/09	57	95.05	43.1	95.52	94.00	13.9	72,328	0.02%
2024/01/08	7.3	95.04	15	95.11	94.40	-7.8	72,025	-0.01%
2024/01/05	28	94.08	3	94.53	93.60	25	72,968	0.03%
2024/01/04	24.4	94.39	29	94.24	94.20	-4.6	74,314	-0.01%
2024/01/03	28.1	93.54	15	93.47	93.50	13.1	76,970	0.02%
2024/01/02	102.4	95.96	35	96.80	93.70	67.4	77,612	0.09%	大買/
2023/12/29	66.5	97.80	115	98.34	98.60	-48.4	76,858	-0.06%	大賣/
2023/12/28	47.3	96.74	24	96.94	95.90	23.3	76,126	0.03%
2023/12/27	35.7	96.62	15.6	96.99	96.70	20.1	77,213	0.03%
2023/12/26	14.1	96.63	5	96.88	97.00	9.1	79,699	0.01%
2023/12/25	29.3	96.73	66.3	96.64	96.60	-36.9	80,972	-0.05%
2023/12/22	9.1	94.87	1	94.40	94.20	8.1	80,706	0.01%
2023/12/21	29	92.57	37.2	94.20	95.20	-8.2	80,789	-0.01%
2023/12/20	11	94.49	41.3	94.09	94.20	-30.3	80,167	-0.04%
2023/12/19	6	92.23	12	93.23	92.00	-6	79,775	-0.01%
2023/12/18	15	92.30	16.2	92.75	92.30	-1.2	80,271	0.00%
2023/12/15	29	92.17	5	92.46	91.60	24	81,153	0.03%
2023/12/14	14	93.80	18.4	93.82	93.10	-4.4	81,709	-0.01%
2023/12/13	20	92.64	24.5	92.75	92.90	-4.5	81,924	-0.01%
2023/12/12	17.5	91.07	3	91.30	90.50	14.5	82,288	0.02%
2023/12/11	17.2	91.91	16	93.94	91.80	1.2	83,190	0.00%
2023/12/08	34.3	93.42	17	93.65	92.60	17.3	83,663	0.02%
2023/12/07	20	92.30	51	93.03	93.40	-31	84,174	-0.04%
2023/12/06	17.5	91.36	17.1	91.23	91.20	0.4	85,906	0.00%
2023/12/05	34.3	89.37	68	89.31	89.20	-33.7	86,114	-0.04%
2023/12/04	7.3	91.64	6	92.18	91.30	1.3	86,032	0.00%
2023/12/01	36.6	91.72	25	92.05	92.80	11.6	86,253	0.01%
2023/11/30	22.4	91.76	6	91.58	91.50	16.4	86,241	0.02%
2023/11/29	22.2	93.64	12.1	93.49	93.30	10.1	86,498	0.01%
2023/11/28	24.7	92.28	7	92.34	92.50	17.7	88,159	0.02%
2023/11/27	30.9	93.15	14	93.19	92.70	16.9	90,725	0.02%
2023/11/24	12	95.41	14	95.53	96.00	-2	91,275	0.00%
2023/11/22	53.8	98.40	21	98.25	97.60	32.8	94,745	0.03%
2023/11/21	18	102.03	34.1	102.63	102.50	-16.1	97,250	-0.02%
2023/11/20	14	99.34	16	99.50	99.70	-2	100,938	0.00%
2023/11/17	16	99.40	22	99.25	99.00	-6	102,125	-0.01%
2023/11/16	8	99.70	21.8	99.18	99.00	-13.8	103,972	-0.01%
2023/11/15	46	100.06	44.1	99.83	99.00	2	105,424	0.00%
2023/11/14	38.2	98.81	27	98.36	98.10	11.2	108,376	0.01%
2023/11/13	23	99.45	45.1	99.64	100.00	-22.1	112,049	-0.02%
2023/11/10	67.1	96.93	40	96.89	98.10	27.1	113,658	0.02%
2023/11/09	46.1	98.93	50.1	98.71	98.60	-4	114,264	0.00%
2023/11/08	82.5	98.39	100.4	98.30	97.30	-17.9	115,887	-0.02%
2023/11/07	26	93.42	36.7	93.41	93.40	-10.7	115,130	-0.01%
2023/11/06	19.1	92.39	9	92.61	92.10	10.1	118,831	0.01%
2023/11/03	21.3	92.55	11	93.46	91.20	10.3	121,725	0.01%
2023/11/02	20	93.25	27.2	93.08	92.80	-7.2	126,175	-0.01%
2023/11/01	12.1	90.00	6	89.87	89.50	6.1	127,805	0.00%
2023/10/31	25.2	91.78	27.2	93.16	89.40	-2	132,840	0.00%
2023/10/30	30.1	95.07	23	94.30	93.70	7.1	134,868	0.01%
2023/10/27	56.1	95.95	62.1	95.72	94.30	-6.1	138,647	0.00%
2023/10/26	28.2	93.43	31	93.47	93.20	-2.8	140,010	0.00%
2023/10/25	33.2	96.10	18.1	96.08	95.30	15.1	142,461	0.01%
2023/10/24	43.3	94.47	64.2	95.10	96.20	-20.9	142,120	-0.01%
2023/10/23	25.2	92.91	17.1	93.25	92.50	8.1	141,242	0.01%
2023/10/20	35.1	90.79	35.6	91.11	91.40	-0.5	141,005	0.00%
2023/10/19	21	91.27	29.5	91.24	91.70	-8.5	140,393	-0.01%
2023/10/18	42.9	90.30	137.9	92.64	91.00	-95	139,872	-0.07%	大賣/
2023/10/17	50.4	96.25	46.2	95.76	94.70	4.2	137,104	0.00%
2023/10/16	9.5	98.50	5	98.40	98.00	4.5	135,942	0.00%
2023/10/13	39.9	99.65	32	99.09	99.10	7.9	135,724	0.01%
2023/10/12	25.1	101.11	49.3	101.94	102.50	-24.1	134,759	-0.02%
2023/10/11	142.9	102.80	66.1	102.56	98.20	76.8	134,082	0.06%	大買/
2023/10/06	35	108.61	18.1	109.22	108.50	16.9	134,437	0.01%
2023/10/05	11.1	106.41	15	106.47	107.00	-3.9	136,130	0.00%
2023/10/04	38.2	105.13	17.5	105.36	106.00	20.7	137,219	0.02%
2023/10/03	39.3	109.45	30.2	109.78	108.00	9.1	137,686	0.01%
2023/10/02	108.5	106.81	98.6	108.72	111.00	9.9	138,259	0.01%	大買/
2023/09/28	50.1	103.48	16.1	103.85	101.50	34	137,680	0.02%
2023/09/27	24	102.81	10	102.60	103.00	14	137,943	0.01%
2023/09/26	14.5	102.30	7.5	102.60	101.50	7	138,726	0.01%
2023/09/25	7	101.86	24.3	102.45	103.00	-17.3	139,770	-0.01%
2023/09/22	23.1	100.91	22.3	101.27	102.50	0.8	141,561	0.00%
2023/09/21	31	98.68	30.6	99.20	100.50	0.4	142,708	0.00%
2023/09/20	35.4	100.18	28.1	100.59	98.70	7.3	143,098	0.01%
2023/09/19	38.7	99.66	22.7	99.21	98.40	16	143,234	0.01%
2023/09/18	34.1	101.49	14.1	101.53	101.00	20	143,749	0.01%
2023/09/15	25.3	105.26	16.1	105.72	104.50	9.2	145,515	0.01%
2023/09/14	29	105.91	48.7	106.49	106.00	-19.7	145,823	-0.01%
2023/09/13	27	101.61	32.9	101.83	102.00	-5.9	145,987	0.00%
2023/09/12	21	102.19	49	102.35	102.00	-28	147,817	-0.02%
2023/09/11	54.1	103.15	64.6	102.88	102.50	-10.6	149,199	-0.01%
2023/09/08	24.3	109.52	11	109.68	109.00	13.3	149,315	0.01%
2023/09/07	37.1	111.53	34	110.69	110.00	3.1	150,140	0.00%
2023/09/06	20	113.60	28.1	113.57	113.50	-8.1	151,328	-0.01%
2023/09/05	33.1	111.56	21	112.12	112.50	12.1	152,889	0.01%
2023/09/04	42.3	111.52	53	112.00	112.50	-10.7	153,207	-0.01%
2023/09/01	87.9	112.98	27	111.81	109.00	60.9	153,384	0.04%
2023/08/31	48.2	111.69	90.2	112.48	117.00	-42	151,878	-0.03%
2023/08/30	22.5	112.69	40	113.15	112.00	-17.5	150,388	-0.01%
2023/08/29	42.2	111.43	33	110.62	109.50	9.2	152,731	0.01%
2023/08/28	64.6	109.47	53.3	108.65	109.50	11.4	153,126	0.01%
2023/08/25	140.1	112.53	34.1	112.43	111.00	106	155,577	0.07%	大買/鉅額交易
2023/08/24	142.4	129.13	94.6	127.14	122.50	47.8	153,948	0.03%	大買/
2023/08/23	41	124.10	28.1	125.47	127.50	12.9	151,950	0.01%
2023/08/22	62.1	125.05	62.9	125.15	123.50	-0.8	154,442	0.00%
2023/08/21	54.8	121.13	54.5	121.40	121.00	0.3	155,205	0.00%
2023/08/18	130.4	122.32	115.5	121.09	120.50	15	154,552	0.01%	大買/大賣/
2023/08/17	94.3	127.65	69.6	128.37	129.00	24.8	151,273	0.02%
2023/08/16	72	120.19	108	120.13	128.00	-36	147,325	-0.02%	大賣/
2023/08/15	42.2	118.64	48.1	118.56	116.50	-5.9	145,781	0.00%
2023/08/14	63.8	110.98	75	111.03	111.50	-11.2	144,619	-0.01%
2023/08/11	95	117.25	68	116.93	115.00	27	141,921	0.02%
2023/08/10	121.2	114.22	103	114.04	113.50	18.2	140,567	0.01%	大買/大賣/
2023/08/09	114.7	121.96	98.1	121.54	120.00	16.6	137,269	0.01%	大買/
2023/08/08	114.7	129.85	101	130.07	129.00	13.7	136,528	0.01%	大買/大賣/
2023/08/07	37.1	122.05	81.4	122.01	125.00	-44.3	131,929	-0.03%
2023/08/04	159.4	114.28	138.7	115.05	114.00	20.7	130,249	0.02%	大買/大賣/
2023/08/02	160.2	130.23	85.2	125.38	121.50	75	125,410	0.06%	大買/
2023/08/01	92.3	132.97	132	132.82	135.00	-39.6	123,181	-0.03%	大賣/
2023/07/31	148.3	151.75	63.2	149.87	141.50	85.1	119,189	0.07%	大買/
2023/07/28	131.2	153.73	125.5	154.29	157.00	5.7	117,057	0.00%	大買/大賣/
2023/07/27	16.1	154.39	14.3	156.46	154.00	1.8	114,413	0.00%
2023/07/26	12.5	152.88	6.1	153.56	156.50	6.4	115,335	0.01%
2023/07/25	46	157.37	5.1	158.87	152.00	40.9	115,259	0.04%
2023/07/24	14.1	155.40	38.3	151.76	158.00	-24.3	115,382	-0.02%
2023/07/21	27.7	138.81	43.1	144.71	147.50	-15.4	115,512	-0.01%
2023/07/20	13.4	133.75	9.1	132.23	134.50	4.3	115,954	0.00%
2023/07/19	20.2	129.83	36.9	131.51	128.00	-16.7	116,322	-0.01%
2023/07/18	20	134.82	10.7	132.67	133.00	9.3	116,878	0.01%
2023/07/17	15.9	141.17	16.1	141.32	139.50	-0.2	117,000	0.00%
2023/07/14	14.9	138.82	34.5	137.84	142.00	-19.6	118,026	-0.02%
2023/07/13	102	132.40	91	133.88	132.00	11	117,676	0.01%	大買/
2023/07/12	90.5	122.00	65.1	122.11	124.00	25.4	114,566	0.02%
2023/07/11	108	109.03	214.5	111.26	113.00	-106.5	112,635	-0.09%	大買/大賣/鉅額交易
2023/07/10	79.2	105.43	95.4	104.88	103.00	-16.3	111,414	-0.01%
2023/07/07	135.1	106.95	104.1	108.40	106.00	31	110,867	0.03%	大買/大賣/
2023/07/06	84.7	104.76	86.9	106.31	105.50	-2.2	109,008	0.00%
2023/07/05	92.1	102.27	87.4	101.43	102.50	4.7	107,848	0.00%
2023/07/04	27.1	102.48	41.7	103.39	105.00	-14.6	106,113	-0.01%
2023/07/03	133.8	95.91	109	96.43	95.70	24.8	105,150	0.02%	大買/大賣/
2023/06/30	146.3	87.90	148.4	89.87	90.80	-2.1	104,322	0.00%	大買/大賣/
2023/06/29	177	82.92	228.3	81.90	83.60	-51.3	103,396	-0.05%	大買/大賣/
2023/06/28	140	81.24	136.1	82.08	78.70	4	101,949	0.00%	大買/大賣/
2023/06/27	129.5	80.40	74	80.12	79.60	55.5	100,933	0.05%	大買/
2023/06/26	126.2	81.01	119.4	81.81	82.80	6.8	100,256	0.01%	大買/大賣/
2023/06/21	236.1	83.67	306.3	80.93	84.10	-70.2	99,270	-0.07%	大買/大賣/
2023/06/20	29	77.76	27.6	76.83	77.70	1.4	97,590	0.00%
2023/06/19	109.4	79.51	73.3	79.93	78.40	36.2	96,478	0.04%	大買/
2023/06/16	138.3	80.52	154	81.77	80.20	-15.7	95,723	-0.02%	大買/大賣/
2023/06/15	149.5	79.42	140	79.42	80.20	9.5	93,255	0.01%	大買/大賣/
2023/06/14	94.1	74.86	151.3	75.53	76.70	-57.2	90,825	-0.06%	大賣/
2023/06/13	70	71.71	73.1	71.89	71.80	-3.1	87,985	0.00%
2023/06/12	99.1	71.65	71	72.17	70.70	28.1	86,804	0.03%
2023/06/09	92.3	71.18	125	71.35	73.00	-32.7	84,944	-0.04%	大賣/
2023/06/08	87.3	68.69	131.1	69.15	68.00	-43.8	82,605	-0.05%	大賣/
2023/06/07	89.1	69.46	83.7	69.85	68.60	5.4	81,273	0.01%
2023/06/06	56.3	70.78	41	71.32	70.60	15.3	79,813	0.02%
2023/06/05	94	70.99	95.1	71.31	71.00	-1.1	79,062	0.00%
2023/06/02	176.2	73.39	153.1	73.18	71.10	23.1	77,459	0.03%	大買/大賣/
2023/06/01	88.3	67.49	124.5	66.39	69.40	-36.2	73,617	-0.05%	大賣/
2023/05/31	109.3	66.66	145	66.08	66.70	-35.8	71,367	-0.05%	大買/大賣/
2023/05/30	134.3	67.95	122.4	68.05	66.30	11.9	66,044	0.02%	大買/大賣/
2023/05/29	188.5	68.17	179.2	68.02	68.00	9.2	63,640	0.01%	大買/大賣/
2023/05/26	139.3	64.80	133.1	65.63	65.00	6.2	60,859	0.01%	大買/大賣/
2023/05/25	67.1	59.33	84.4	60.31	61.70	-17.2	56,693	-0.03%
2023/05/24	14.1	55.32	32.1	55.79	56.10	-18	53,445	-0.03%
2023/05/23	9	53.74	7	54.34	53.60	2	51,926	0.00%
2023/05/22	76.1	53.35	15	53.15	52.70	61.1	50,829	0.12%
2023/05/19	18	52.00	45.3	52.30	53.20	-27.3	49,902	-0.05%
2023/05/18	13	50.84	58.2	51.02	50.60	-45.2	48,118	-0.09%
2023/05/17	18	49.57	14.3	49.46	49.45	3.7	46,770	0.01%
2023/05/16	8	48.53	4.4	48.91	48.45	3.7	45,829	0.01%
2023/05/15	11	49.08	0	0.00	48.50	11	44,747	0.02%
2023/05/12	115.2	47.90	289.2	47.13	50.10	-174	43,504	-0.40%	大買/大賣/鉅額交易
2023/05/11	61	47.36	14.2	47.56	47.50	46.9	40,848	0.11%
2023/05/10	13	48.10	15	48.13	48.10	-2	40,176	0.00%
2023/05/09	14	49.12	14.1	49.41	50.00	-0.1	39,277	0.00%
2023/05/08	117.1	49.87	80	51.13	49.90	37.1	38,509	0.10%	大買/
2023/05/05	14	49.23	22.2	49.49	49.15	-8.2	37,793	-0.02%
2023/05/04	50	48.86	37	48.66	49.55	13	37,416	0.03%
2023/05/03	95.2	48.83	11	48.89	48.95	84.2	36,729	0.23%
2023/05/02	15	48.02	49.1	49.43	50.10	-34.1	36,394	-0.09%
2023/04/28	15.2	45.96	21	46.06	46.50	-5.8	35,295	-0.02%
2023/04/27	8	45.84	37	45.97	46.00	-29	34,667	-0.08%
2023/04/26	8	44.68	22	44.49	45.00	-14	33,828	-0.04%
2023/04/25	46	44.24	6	44.45	43.70	40	32,985	0.12%
2023/04/24	10	45.78	22.5	46.06	46.20	-12.5	31,630	-0.04%
2023/04/21	29	44.41	35	44.55	44.50	-6	30,785	-0.02%
2023/04/20	35	45.38	19	45.52	45.80	16	29,599	0.05%
2023/04/19	29.3	46.02	69.1	45.76	45.65	-39.8	28,817	-0.14%
2023/04/18	15.1	43.64	13	43.54	43.45	2.1	27,272	0.01%
2023/04/17	8.1	44.47	14	44.39	44.20	-6	26,654	-0.02%
2023/04/14	20.1	44.39	14	44.29	43.95	6.1	26,180	0.02%
2023/04/13	39.2	44.91	5.5	45.06	44.45	33.7	25,236	0.13%
2023/04/12	15	44.63	43	44.80	45.15	-28	24,386	-0.11%
2023/04/11	7	43.29	76.1	43.36	43.45	-69.1	23,306	-0.30%
2023/04/10	5.5	42.38	45	42.22	43.40	-39.5	22,753	-0.17%
2023/04/07	23.1	40.78	6	40.64	40.60	17.1	21,414	0.08%
2023/04/06	15	40.98	10	41.37	41.40	5	20,966	0.02%
2023/03/31	101.1	41.69	34	41.72	41.85	67.1	20,410	0.33%	大買/
2023/03/30	49	41.15	95	41.23	41.60	-46	19,804	-0.23%
2023/03/29	8.1	39.23	19.3	39.29	39.55	-11.2	18,541	-0.06%
2023/03/28	25.2	39.73	26	39.68	39.40	-0.8	18,323	0.00%
2023/03/27	29	40.53	12	40.88	41.20	17	18,137	0.09%
2023/03/24	13	39.13	20.1	39.62	40.00	-7.1	17,776	-0.04%
2023/03/23	26	39.30	38.2	39.21	39.65	-12.2	16,814	-0.07%
2023/03/22	23.2	38.11	26.7	38.00	38.20	-3.5	15,790	-0.02%
2023/03/21	14	37.13	75	37.23	37.55	-61	15,307	-0.40%
2023/03/20	3.7	35.73	15	35.45	35.90	-11.3	14,354	-0.08%
2023/03/17	6	34.90	6	34.94	34.95	0	14,196	0.00%
2023/03/16	5.3	34.55	7	34.60	34.55	-1.7	13,982	-0.01%
2023/03/15	0.9	34.47	28	34.49	34.50	-27.1	13,837	-0.20%
2023/03/14	0	0.00	2	33.55	33.55	-2	13,442	-0.01%
2023/03/13	1.1	32.88	0	0.00	33.65	1.1	13,450	0.01%
2023/03/10	2	33.40	16	33.46	33.60	-14	13,325	-0.11%
2023/03/09	1	33.60	7	33.84	33.95	-6	13,293	-0.05%
2023/03/08	5.2	33.57	19	33.66	33.80	-13.8	13,102	-0.11%
2023/03/07	1	33.05	1.2	33.12	33.15	-0.2	12,831	0.00%
2023/03/06	10.2	32.85	6	32.80	32.85	4.2	12,700	0.03%
2023/03/03	5	32.60	0	0.00	32.65	5	12,665	0.04%
2023/03/02	0.5	32.25	0	0.00	32.35	0.5	12,673	0.00%
2023/03/01	6	32.28	3	32.45	32.55	3	12,625	0.02%
2023/02/24	3.4	32.65	7	33.04	33.15	-3.6	12,354	-0.03%
2023/02/23	10	32.20	4	32.21	32.20	6	11,845	0.05%
2023/02/22	1	31.75	0	0.00	31.75	1	11,623	0.01%
2023/02/20	0	0.00	2	31.68	31.70	-2	11,823	-0.02%
2023/02/17	6	31.55	0	0.00	31.65	6	11,955	0.05%
2023/02/15	1	31.60	0	0.00	31.80	1	12,205	0.01%
2023/02/10	3	31.48	0	0.00	31.20	3	12,266	0.02%
2023/02/09	1.3	31.42	22	31.79	31.80	-20.7	12,478	-0.17%
2023/02/08	0	0.00	6	31.91	31.90	-6	12,584	-0.05%
2023/02/07	8	31.91	1	31.90	31.95	7	12,556	0.06%
2023/02/06	0	0.00	4	31.85	31.95	-4	12,536	-0.03%
2023/02/03	1	31.85	11	31.95	31.95	-10	12,466	-0.08%
2023/02/02	0.4	31.50	0	0.00	31.80	0.4	12,352	0.00%
2023/02/01	0.6	31.35	1.6	31.37	31.40	-1	12,154	-0.01%
2023/01/31	1	31.40	8	31.39	31.50	-7	12,085	-0.06%
2023/01/30	1	31.00	19.9	31.04	31.20	-18.9	11,639	-0.16%
2023/01/17	0	0.00	2	30.20	30.20	-2	11,224	-0.02%
2023/01/16	0.3	30.25	14	30.10	30.10	-13.7	11,192	-0.12%
2023/01/13	1	30.15	2	30.20	30.20	-1	11,160	-0.01%
2023/01/12	0	0.00	3	30.12	30.10	-3	11,461	-0.03%
2023/01/11	0	0.00	8	30.23	30.30	-8	11,486	-0.07%
2023/01/10	0	0.00	7	30.16	30.15	-7	11,454	-0.06%
2023/01/09	0	0.00	5	29.89	30.00	-5	11,397	-0.04%
2023/01/05	0.1	29.50	3	29.53	29.50	-2.9	11,305	-0.03%
2023/01/04	0	0.00	1	29.30	29.40	-1	11,325	-0.01%
2022/12/30	0	0.00	1	29.45	29.40	-1	11,354	-0.01%
2022/12/29	1	28.95	3	29.40	29.45	-2	11,320	-0.02%
2022/12/27	0	0.00	8	29.71	29.70	-8	11,395	-0.07%
2022/12/26	2	29.83	7.8	29.70	29.65	-5.8	11,466	-0.05%
2022/12/23	6	29.72	3	29.93	29.90	3	11,554	0.03%
2022/12/22	0	0.00	18	30.25	30.15	-18	11,599	-0.16%
2022/12/21	0	0.00	9	30.08	30.05	-9	11,359	-0.08%
2022/12/20	0	0.00	27.2	30.14	30.10	-27.2	11,021	-0.25%
2022/12/19	0	29.75	8.1	30.45	30.50	-8	10,535	-0.08%
2022/12/16	0.1	29.30	3	29.73	30.00	-2.9	9,847	-0.03%
2022/12/15	0	0.00	11	29.23	29.30	-11	9,325	-0.12%
2022/12/14	0	0.00	4	29.09	29.15	-4	9,391	-0.04%
2022/12/13	0	0.00	21	28.72	28.90	-21	9,446	-0.22%
2022/12/09	3	28.18	9.5	28.36	28.40	-6.5	9,552	-0.07%
2022/12/08	0.2	27.70	12	27.78	27.80	-11.8	9,404	-0.13%
2022/12/07	10	27.18	0	0.00	27.30	10	9,349	0.11%
2022/12/06	0	0.00	8.7	27.48	27.50	-8.7	9,356	-0.09%
2022/12/05	1.1	27.54	0	0.00	27.35	1.1	9,314	0.01%
2022/12/02	0	0.00	3	27.60	27.60	-3	9,291	-0.03%
2022/12/01	1	27.55	0	0.00	27.50	1	9,279	0.01%
2022/11/30	1	27.50	6	27.69	27.65	-5	9,253	-0.05%
2022/11/29	0	0.00	1	27.45	27.65	-1	9,274	-0.01%
2022/11/28	6	27.09	0	0.00	27.10	6	9,222	0.07%
2022/11/25	12	27.23	0	0.00	27.25	12	9,273	0.13%
2022/11/24	1	27.30	0	0.00	27.35	1	9,309	0.01%
2022/11/23	5	27.30	6	27.38	27.50	-1	9,397	-0.01%
2022/11/22	0.2	27.30	3	27.33	27.40	-2.8	9,486	-0.03%
2022/11/21	0	0.00	3	27.35	27.35	-3	9,523	-0.03%
2022/11/17	5	27.66	0.2	27.81	27.95	4.8	9,526	0.05%
2022/11/16	0.2	27.55	0	0.00	27.70	0.2	9,458	0.00%
2022/11/14	0	0.00	17	27.67	27.50	-17	9,287	-0.18%
2022/11/11	0	0.00	5	27.39	27.50	-5	9,163	-0.05%
2022/11/09	1	27.35	3	27.27	27.35	-2	9,062	-0.02%
2022/11/08	4	27.24	0	0.00	27.25	4	9,048	0.04%
2022/11/07	1	26.70	4.7	26.81	26.80	-3.7	8,928	-0.04%
2022/11/04	9.4	25.29	0	0.00	25.35	9.4	8,804	0.11%
2022/11/03	2	25.88	0	0.00	25.80	2	8,643	0.02%
2022/11/01	2	26.10	0	0.00	26.20	2	8,878	0.02%
2022/10/31	0	0.00	1.5	25.98	26.05	-1.5	9,028	-0.02%
2022/10/28	2	25.78	0	0.00	25.80	2	9,060	0.02%
2022/10/26	0.1	25.85	2	25.85	25.85	-1.9	9,207	-0.02%
2022/10/25	3.1	26.07	0	0.00	25.95	3.1	9,235	0.03%
2022/10/24	0	0.00	1	26.25	26.15	-1	9,249	-0.01%
2022/10/21	1	26.05	0	0.00	26.10	1	9,298	0.01%
2022/10/20	2	25.65	3	26.62	26.35	-1	9,352	-0.01%
2022/10/19	0.1	26.25	1	26.30	26.20	-0.9	9,006	-0.01%
2022/10/18	2	26.20	0	0.00	26.20	2	8,926	0.02%
2022/10/17	1	26.25	0	0.00	26.60	1	8,831	0.01%
2022/10/14	0	0.00	3	26.62	26.55	-3	8,746	-0.03%
2022/10/13	0	0.00	3	26.40	26.50	-3	8,757	-0.03%
2022/10/11	3.2	26.50	10	26.60	26.30	-6.8	8,716	-0.08%
2022/10/07	12	26.94	14	26.90	26.80	-2	8,691	-0.02%
2022/10/04	0	0.00	7	27.17	27.10	-7	8,827	-0.08%
2022/10/03	0	0.00	7	26.25	26.75	-7	8,819	-0.08%
2022/09/30	9	26.79	0	0.00	26.55	9	8,859	0.10%
2022/09/29	3	27.05	6.1	27.21	27.35	-3.1	8,855	-0.04%
2022/09/28	3	26.78	2.6	26.85	26.85	0.4	9,189	0.00%
2022/09/26	11	26.83	0	0.00	26.95	11	9,479	0.12%
2022/09/23	0	0.00	1	27.35	27.25	-1	9,602	-0.01%
2022/09/21	1	27.40	0	0.00	27.40	1	9,831	0.01%
2022/09/20	2	27.45	0	0.00	27.80	2	9,690	0.02%
2022/09/19	0.1	27.55	10	27.35	27.55	-9.9	9,452	-0.10%
2022/09/16	12.3	27.02	1	27.35	27.35	11.3	9,314	0.12%
2022/09/15	1	27.55	0	0.00	27.35	1	9,093	0.01%
2022/09/13	0	0.00	5	27.70	27.65	-5	9,082	-0.06%
2022/09/12	0.3	27.50	5	27.50	27.40	-4.7	9,175	-0.05%
2022/09/08	2	26.55	0	0.00	27.20	2	9,338	0.02%
2022/09/02	5	27.30	0	0.00	27.30	5	9,268	0.05%
2022/09/01	1	27.40	0	0.00	27.45	1	9,245	0.01%
2022/08/31	0.1	27.70	5	27.60	27.70	-4.9	9,214	-0.05%
2022/08/30	1	27.40	0	0.00	27.50	1	9,167	0.01%
2022/08/29	10	27.42	16	27.44	27.35	-6	9,085	-0.07%
2022/08/26	0	0.00	1	28.05	28.05	-1	9,017	-0.01%
2022/08/24	0	0.00	1	28.10	27.85	-1	9,036	-0.01%
2022/08/23	0	0.00	10	28.20	28.15	-10	9,089	-0.11%
2022/08/22	0	0.00	1	28.35	28.20	-1	9,079	-0.01%
2022/08/18	0	0.00	6	28.19	28.35	-6	9,070	-0.07%
2022/08/16	0	0.00	5	28.10	28.20	-5	9,090	-0.06%
2022/08/15	2	28.15	0	0.00	27.90	2	9,039	0.02%
2022/08/12	4.3	28.64	1	28.50	28.65	3.3	8,959	0.04%
2022/08/11	5	28.22	9	28.30	28.40	-4	8,965	-0.04%
2022/08/10	11	28.05	1	28.10	28.15	10	8,842	0.11%
2022/08/09	2	28.00	75	27.60	28.00	-73	8,789	-0.83%
2022/08/08	75	27.50	2	27.30	27.65	73	8,686	0.84%
2022/08/05	0	0.00	25	27.06	27.35	-25	8,636	-0.29%
2022/08/04	0	0.00	3	26.70	26.70	-3	8,585	-0.03%
2022/08/03	0	0.00	30	26.85	26.85	-30	8,611	-0.35%
2022/08/02	0	0.00	1	26.05	26.40	-1	8,779	-0.01%
2022/08/01	1	26.20	10	26.35	26.30	-9	9,017	-0.10%
2022/07/29	2.3	26.27	1	26.40	26.50	1.3	9,047	0.01%
2022/07/27	3	25.83	0	0.00	26.00	3	8,975	0.03%
2022/07/26	0	0.00	0.8	25.40	25.40	-0.8	8,980	-0.01%
2022/07/25	2	25.18	0.2	25.35	25.20	1.8	9,026	0.02%
2022/07/22	0	0.00	3	25.00	25.10	-3	9,154	-0.03%
2022/07/21	1	24.90	0	0.00	25.10	1	9,340	0.01%
2022/07/20	2	25.00	1	25.15	24.90	1	9,412	0.01%
2022/07/13	10.1	24.00	0	0.00	23.95	10.1	9,570	0.11%
2022/07/12	5	24.16	0	0.00	23.95	5	9,525	0.05%
2022/07/11	0.2	24.65	1	24.70	24.45	-0.8	9,411	-0.01%
2022/07/08	3	24.12	0	0.00	24.05	3	9,294	0.03%
2022/07/07	2	23.65	0	0.00	23.60	2	9,233	0.02%
2022/07/06	26.3	23.53	0	0.00	23.40	26.3	9,172	0.29%
2022/07/05	38	26.25	0	0.00	26.25	38	8,734	0.44%
2022/07/04	1.5	26.43	0.4	26.50	26.30	1.1	8,555	0.01%
2022/07/01	14	26.40	1	26.30	26.35	13	8,570	0.15%
2022/06/30	13	27.10	0	0.00	26.70	13	8,398	0.15%
2022/06/29	3	27.73	0	0.00	27.65	3	8,141	0.04%
2022/06/21	1	28.40	1	28.80	28.75	0	8,161	0.00%
2022/06/20	0	0.00	2	28.15	28.20	-2	8,198	-0.02%
2022/06/17	2	28.30	0	0.00	28.95	2	8,162	0.02%
2022/06/14	0	0.00	1	28.50	28.80	-1	8,305	-0.01%
2022/06/13	2	28.25	11	28.23	28.45	-9	8,367	-0.11%
2022/06/10	0.3	28.60	0	0.00	28.80	0.3	8,385	0.00%
2022/06/09	1	28.60	1	28.90	28.75	0	8,437	0.00%
2022/06/08	1	28.75	0	0.00	28.65	1	8,456	0.01%
2022/06/07	0.5	28.70	0	0.00	28.55	0.5	8,551	0.01%
2022/06/06	2	28.75	1	28.75	28.55	1	8,762	0.01%
2022/05/31	1	28.50	0	0.00	28.40	1	9,331	0.01%
2022/05/30	2	28.15	4	28.15	28.20	-2	9,486	-0.02%
2022/05/27	3	27.80	7	27.80	27.65	-4	9,786	-0.04%
2022/05/26	4	27.44	0	0.00	27.35	4	10,328	0.04%
2022/05/23	1	27.55	1	27.70	27.60	0	16,041	0.00%
2022/05/19	2	27.75	1	27.85	28.05	1	16,453	0.01%
2022/05/18	3	27.95	0	0.00	27.85	3	16,634	0.02%
2022/05/16	0	0.00	1	27.75	27.60	-1	16,825	-0.01%
2022/05/13	4	27.05	1	27.20	27.15	3	17,090	0.02%
2022/05/12	3	27.02	5	27.05	27.00	-2	17,210	-0.01%
2022/05/11	1.4	27.35	1	27.30	27.30	0.4	17,331	0.00%
2022/05/10	12.1	27.21	6	27.30	27.40	6.1	17,953	0.03%
2022/05/09	16	27.87	2	27.75	27.70	14	18,037	0.08%
2022/05/06	2	29.05	0	0.00	29.05	2	18,036	0.01%
2022/05/04	0	0.00	2	28.73	28.80	-2	18,422	-0.01%
2022/05/03	2	28.33	0	0.00	28.65	2	18,862	0.01%
2022/04/29	2	28.50	1	28.50	28.50	1	19,259	0.01%
2022/04/28	1	28.15	2	28.35	28.40	-1	19,548	-0.01%
2022/04/27	12	28.34	1	28.25	28.25	11	20,025	0.05%
2022/04/25	19.3	28.69	0	0.00	28.60	19.3	20,981	0.09%
2022/04/22	6	29.11	0	0.00	29.10	6	20,926	0.03%
2022/04/21	1	29.20	1	29.35	29.30	0	20,976	0.00%
2022/04/20	3.5	29.25	0	0.00	29.15	3.5	21,222	0.02%
2022/04/19	4	29.40	0.5	29.42	29.25	3.5	21,442	0.02%
2022/04/18	2	29.10	0	0.00	29.35	2	21,638	0.01%
2022/04/15	2	29.30	0	0.00	29.40	2	21,712	0.01%
2022/04/14	1	29.45	0	0.00	29.50	1	21,752	0.00%
2022/04/13	3.5	29.36	1	29.30	29.40	2.5	21,823	0.01%
2022/04/12	17	29.04	0	0.00	29.00	17	21,825	0.08%
2022/04/11	12	29.10	0	0.00	29.05	12	21,787	0.06%
2022/04/08	9	29.19	2	29.30	29.15	7	21,735	0.03%
2022/04/07	29	29.52	30	29.50	29.25	-1	21,684	0.00%
2022/04/06	7	29.84	0	0.00	29.80	7	21,532	0.03%
2022/04/01	0	0.00	40	29.80	29.90	-40	21,560	-0.19%
2022/03/31	5	29.75	31	30.00	29.75	-26	21,547	-0.12%
2022/03/30	0	0.00	4	29.98	29.85	-4	21,445	-0.02%
2022/03/28	5	29.90	0	0.00	29.95	5	21,459	0.02%
2022/03/25	0	0.00	10	30.00	29.85	-10	21,537	-0.05%
2022/03/24	11	29.52	0	0.00	29.70	11	21,579	0.05%
2022/03/23	6	29.80	16	29.90	29.80	-10	21,573	-0.05%
2022/03/22	6	30.10	6	30.17	30.00	0	21,462	0.00%
2022/03/21	6	29.99	20	30.10	30.05	-14	21,350	-0.07%
2022/03/18	0	0.00	1.5	29.77	29.75	-1.5	21,183	-0.01%
2022/03/17	5	29.59	0	0.00	29.60	5	21,161	0.02%
2022/03/16	7	29.47	1	29.40	29.50	6	20,999	0.03%
2022/03/14	2	29.65	2	29.60	29.65	0	20,942	0.00%
2022/03/11	3	29.50	0	0.00	29.50	3	20,957	0.01%
2022/03/10	5	29.40	12	29.44	29.45	-7	20,969	-0.03%
2022/03/09	6.1	28.83	0	0.00	28.80	6.1	20,932	0.03%
2022/03/08	2	28.95	9	28.91	28.95	-7	20,708	-0.03%
2022/03/07	19	29.00	0	0.00	28.90	19	20,692	0.09%
2022/03/04	2	29.50	0	0.00	29.50	2	20,859	0.01%
2022/03/03	33	29.35	0	0.00	29.50	33	20,771	0.16%
2022/03/01	17	29.56	1	29.65	29.35	16	20,298	0.08%
2022/02/25	10.1	29.25	6	29.46	29.40	4.1	19,738	0.02%
2022/02/24	31.5	29.19	0	0.00	29.25	31.5	15,179	0.21%
2022/02/23	4	30.03	0	0.00	30.00	4	14,379	0.03%
2022/02/22	12.1	30.12	0	0.00	30.25	12.1	14,076	0.09%
2022/02/21	2	30.10	2	30.20	30.30	0	13,822	0.00%
2022/02/18	9	30.26	0	0.00	30.30	9	13,645	0.07%
2022/02/17	1.3	30.41	2	30.60	30.60	-0.7	13,443	-0.01%
2022/02/16	6	30.41	1	30.40	30.40	5	13,387	0.04%
2022/02/15	6	30.06	0	0.00	30.65	6	13,191	0.05%
2022/02/14	14	30.46	5	30.45	30.30	9	12,885	0.07%
2022/02/11	5	30.93	0	0.00	31.00	5	12,731	0.04%
2022/02/10	6.1	30.71	13.3	30.64	30.80	-7.2	12,609	-0.06%
2022/02/09	3	31.82	1	31.65	32.00	2	12,229	0.02%
2022/02/08	7.3	31.92	12	31.92	32.00	-4.7	12,001	-0.04%
2022/02/07	4	31.28	3.1	31.33	31.60	0.9	11,987	0.01%
2022/01/26	2	31.30	1.1	31.27	31.35	0.9	11,803	0.01%
2022/01/25	0.1	31.45	9.2	31.23	31.60	-9.1	11,590	-0.08%
2022/01/24	4	30.91	14.3	31.20	31.45	-10.3	11,204	-0.09%
2022/01/21	7.6	31.13	2	31.15	31.25	5.6	10,801	0.05%
2022/01/20	16	31.23	14	31.24	31.50	2	10,475	0.02%
2022/01/19	2	30.98	6	30.95	30.95	-4	9,896	-0.04%
2022/01/18	1	30.00	0	0.00	30.00	1	8,844	0.01%
2022/01/17	0	0.00	3	30.10	30.15	-3	8,720	-0.03%
2022/01/14	1	29.85	1	29.70	29.85	0	8,630	0.00%
2022/01/13	4	29.81	5	29.96	30.00	-1	8,751	-0.01%
2022/01/12	2	29.60	18.2	29.63	29.75	-16.2	8,633	-0.19%
2022/01/10	3	29.15	0	0.00	29.10	3	8,222	0.04%
2022/01/07	1	28.95	0	0.00	29.05	1	8,195	0.01%
2022/01/06	2	28.95	0	0.00	28.95	2	8,183	0.02%
2022/01/04	1	29.05	0	0.00	29.10	1	8,331	0.01%
2022/01/03	0	0.00	0	29.10	29.00	0	8,450	0.00%
2021/12/30	0	0.00	1	29.20	29.15	-1	8,766	-0.01%
2021/12/29	0	0.00	1	29.20	29.25	-1	8,830	-0.01%
2021/12/24	0	0.00	2	29.10	29.10	-2	8,970	-0.02%
2021/12/23	2	29.00	0	0.00	28.95	2	8,972	0.02%
2021/12/22	3	29.03	1	29.00	28.95	2	9,038	0.02%
2021/12/21	2	29.00	0	0.00	28.95	2	8,999	0.02%
2021/12/20	1	28.75	2	28.85	28.90	-1	8,949	-0.01%
2021/12/17	3	28.90	0	0.00	28.85	3	8,894	0.03%
2021/12/16	1	28.85	0	0.00	29.05	1	8,842	0.01%
2021/12/15	0	0.00	6	28.85	29.00	-6	8,920	-0.07%
2021/12/14	1	28.95	0	0.00	29.00	1	9,055	0.01%
2021/12/13	0	0.00	1	29.50	29.00	-1	9,093	-0.01%
2021/12/09	1	29.10	3	29.15	29.15	-2	9,208	-0.02%
2021/12/07	0	0.00	1	29.25	29.35	-1	9,211	-0.01%
2021/12/06	1	28.90	0	0.00	29.30	1	9,161	0.01%
2021/12/03	4	29.15	0	0.00	29.15	4	9,194	0.04%
2021/12/02	2	29.15	1	29.10	29.15	1	9,150	0.01%
2021/12/01	3	29.05	2	29.25	29.30	1	9,177	0.01%
2021/11/30	0	0.00	8	29.59	28.60	-8	9,029	-0.09%
2021/11/29	0	0.00	21	28.86	29.30	-21	8,533	-0.25%
2021/11/26	2	29.20	12	29.37	29.15	-10	8,478	-0.12%
2021/11/24	0	0.00	2	29.20	29.35	-2	8,523	-0.02%
2021/11/22	17	29.20	11	29.30	29.40	6	8,569	0.07%
2021/11/19	4	29.15	0	0.00	29.20	4	8,606	0.05%
2021/11/18	4	28.70	1	28.80	28.80	3	8,619	0.03%
2021/11/16	0	0.00	4	28.70	29.05	-4	8,713	-0.05%
2021/11/15	0	0.00	1	28.75	28.75	-1	8,784	-0.01%
2021/11/12	0	0.00	1	28.75	28.80	-1	8,839	-0.01%
2021/11/09	1	28.50	1	28.65	28.85	0	9,297	0.00%
2021/11/08	3	28.35	0	0.00	28.45	3	9,288	0.03%
2021/11/05	3	29.37	0	0.00	29.55	3	9,167	0.03%
2021/11/04	2	29.60	1	29.40	29.80	1	9,214	0.01%
2021/11/03	1	29.10	0	0.00	29.30	1	9,028	0.01%
2021/11/02	0	0.00	3	29.20	29.20	-3	9,382	-0.03%
2021/11/01	2	28.88	1	29.10	29.10	1	9,537	0.01%
2021/10/29	0	0.00	1	29.25	29.20	-1	9,619	-0.01%
2021/10/28	4	29.30	0	0.00	29.35	4	9,800	0.04%
2021/10/26	0	0.00	4	29.19	29.30	-4	10,226	-0.04%
2021/10/25	1	29.25	0	0.00	29.20	1	10,286	0.01%
2021/10/21	6.2	29.10	109	29.20	29.10	-102.8	10,481	-0.98%	大賣/鉅額交易
2021/10/20	1	28.75	1	28.80	28.90	0	10,426	0.00%
2021/10/19	1	28.35	0	0.00	28.50	1	10,454	0.01%
2021/10/18	15	28.38	3	28.50	28.35	12	10,711	0.11%
2021/10/15	0	0.00	20	28.55	28.70	-20	12,208	-0.16%
2021/10/14	1	28.75	0	0.00	28.40	1	12,692	0.01%
2021/10/13	2	28.88	1.1	28.61	28.70	0.9	12,980	0.01%
2021/10/12	122	28.11	14	28.42	28.70	108	13,135	0.82%	大買/鉅額交易
2021/10/08	5	28.39	1.1	28.26	28.40	3.9	13,243	0.03%
2021/10/07	1	28.35	198	28.20	28.35	-197	13,279	-1.48%	大賣/鉅額交易
2021/10/05	0	0.00	20	27.10	27.40	-20	13,192	-0.15%
2021/10/04	21	27.30	6	27.25	27.15	15	13,283	0.11%
2021/10/01	1	27.30	0	0.00	27.45	1	13,427	0.01%
2021/09/29	6	27.23	1	27.25	27.25	5	13,541	0.04%
2021/09/27	3	27.67	3	27.68	27.60	0	13,995	0.00%
2021/09/24	2	27.73	0	0.00	27.70	2	14,038	0.01%
2021/09/23	1	27.70	1	27.70	27.75	0	14,059	0.00%
2021/09/17	0	0.00	1	27.60	27.70	-1	14,159	-0.01%
2021/09/16	0	0.00	1	27.90	27.70	-1	14,152	-0.01%
2021/09/15	21	27.80	7	27.85	27.75	14	14,166	0.10%
2021/09/14	1.1	27.20	0	0.00	27.20	1.1	14,033	0.01%
2021/09/13	3	27.02	0	0.00	27.05	3	14,016	0.02%
2021/09/10	1	27.15	0	0.00	27.15	1	14,056	0.01%
2021/09/09	1	27.00	2	27.15	27.10	-1	14,211	-0.01%
2021/09/08	1	27.20	0	0.00	27.20	1	14,292	0.01%
2021/09/07	6	27.43	0	0.00	27.45	6	14,376	0.04%
2021/09/06	2	27.60	3	27.80	27.55	-1	14,502	-0.01%
2021/09/03	1	27.70	4	27.61	27.55	-3	14,530	-0.02%
2021/09/02	1	27.55	0	0.00	27.50	1	14,725	0.01%
2021/08/31	4	27.43	0	0.00	27.40	4	14,874	0.03%
2021/08/30	0	0.00	2.3	27.51	27.65	-2.3	14,854	-0.02%
2021/08/27	0	0.00	5	27.48	27.50	-5	14,902	-0.03%
2021/08/26	3	27.35	0	0.00	27.35	3	14,962	0.02%
2021/08/25	66	27.61	0	0.00	27.75	66	15,092	0.44%
2021/08/24	100	27.50	6	27.50	27.60	94	15,225	0.62%
2021/08/23	1	26.90	1	27.05	26.95	0	15,310	0.00%
2021/08/20	1	26.85	0	0.00	26.90	1	15,435	0.01%
2021/08/19	4	26.66	0	0.00	26.70	4	16,216	0.02%
2021/08/17	4	26.84	1.5	26.90	26.75	2.5	16,279	0.02%
2021/08/16	11	26.78	0.6	26.90	26.70	10.4	16,316	0.06%
2021/08/13	6	27.15	3	27.13	27.15	3	16,292	0.02%
2021/08/12	1	27.30	0	0.00	27.35	1	16,283	0.01%
2021/08/11	5	27.22	0	0.00	27.20	5	16,355	0.03%
2021/08/10	5	27.10	0	0.00	27.20	5	16,448	0.03%
2021/08/06	17	27.48	0	0.00	27.70	17	16,679	0.10%
2021/08/05	0	0.00	1	27.10	27.10	-1	16,561	-0.01%
2021/08/04	3	27.22	0.6	27.25	27.30	2.4	16,863	0.01%
2021/08/03	2	27.15	2	27.25	27.40	0	17,018	0.00%
2021/08/02	23	27.55	0	0.00	27.60	23	17,057	0.13%
2021/07/30	14	27.81	1	27.90	27.75	13	16,996	0.08%
2021/07/29	7	28.00	1	28.00	28.00	6	16,936	0.04%
2021/07/28	13	27.89	1	28.00	28.05	12	17,088	0.07%
2021/07/27	4.1	28.20	0	0.00	28.15	4.1	17,297	0.02%
2021/07/26	7	28.13	1	28.15	28.10	6	17,603	0.03%
2021/07/23	6	28.19	0	0.00	28.10	6	17,588	0.03%
2021/07/22	15	28.16	2	28.50	28.20	13	17,556	0.07%
2021/07/21	74.2	28.21	1	28.05	28.05	73.2	17,414	0.42%
2021/07/20	16.5	31.31	0	0.00	31.20	16.5	16,072	0.10%
2021/07/19	2	31.48	5	31.46	31.65	-3	15,731	-0.02%
2021/07/16	7	31.67	2	31.80	31.75	5	15,823	0.03%
2021/07/15	4	32.09	1	32.00	31.95	3	15,840	0.02%
2021/07/14	0	0.00	5	32.35	32.10	-5	15,771	-0.03%
2021/07/13	2	32.33	4	32.54	32.20	-2	15,830	-0.01%
2021/07/12	0	0.00	6	32.66	32.65	-6	15,761	-0.04%
2021/07/09	0	0.00	3.4	32.69	32.70	-3.4	15,802	-0.02%
2021/07/08	1	32.85	2.6	33.04	32.80	-1.6	16,007	-0.01%
2021/07/07	0	0.00	3	32.67	32.75	-3	16,035	-0.02%
2021/07/06	0	0.00	14	32.63	32.70	-14	16,221	-0.09%
2021/07/05	5.6	32.79	1.1	32.77	32.55	4.5	16,263	0.03%
2021/07/02	11	32.00	98.2	31.86	32.35	-87.2	16,203	-0.54%
2021/07/01	3	31.13	7.9	31.31	31.05	-4.9	16,089	-0.03%
2021/06/30	2	31.05	0	0.00	31.00	2	16,096	0.01%
2021/06/29	0	0.00	5	30.75	30.75	-5	16,144	-0.03%
2021/06/28	31	30.79	30	30.95	30.80	1	16,267	0.01%
2021/06/25	3	30.92	3	30.90	30.80	0	16,274	0.00%
2021/06/24	3	30.45	0	0.00	30.40	3	16,354	0.02%
2021/06/23	0	0.00	0.1	30.60	30.40	-0.1	16,487	0.00%
2021/06/22	3	30.58	0	0.00	30.40	3	16,918	0.02%
2021/06/21	7	30.54	0	0.00	30.30	7	17,834	0.04%
2021/06/18	3	30.83	0	0.00	30.65	3	18,194	0.02%
2021/06/16	0	0.00	6.3	30.84	30.60	-6.3	19,062	-0.03%
2021/06/15	1	30.20	0	0.00	30.15	1	19,614	0.01%
2021/06/11	0	0.00	2	30.30	30.15	-2	19,612	-0.01%
2021/06/10	4.5	30.02	0	0.00	30.25	4.5	19,681	0.02%
2021/06/09	12	30.20	10	30.20	30.20	2	19,730	0.01%
2021/06/07	9	30.51	3	30.52	30.55	6	19,818	0.03%
2021/06/04	6	30.87	15	30.92	30.95	-9	19,841	-0.05%
2021/06/03	6	31.19	10	31.37	31.25	-4	19,870	-0.02%
2021/06/02	2	31.33	6	31.32	31.35	-4	19,923	-0.02%
2021/06/01	8	31.35	0	0.00	31.40	8	19,887	0.04%
2021/05/31	1	30.60	5	30.65	30.75	-4	19,846	-0.02%
2021/05/28	13	30.12	10	30.14	30.55	3	19,835	0.02%
2021/05/27	8	29.57	0	0.00	29.55	8	19,905	0.04%
2021/05/26	3	29.83	2	30.00	29.70	1	19,518	0.01%
2021/05/25	6	29.63	0	0.00	29.55	6	19,581	0.03%
2021/05/24	5	29.18	0	0.00	29.30	5	19,634	0.03%
2021/05/21	3	29.30	0	0.00	29.10	3	19,682	0.02%
2021/05/20	1	29.25	0	0.00	29.20	1	19,584	0.01%
2021/05/19	2	29.10	2	29.03	29.15	0	19,594	0.00%
2021/05/18	30	28.61	33	28.43	28.70	-3	19,648	-0.02%
2021/05/17	2	28.08	0	0.00	27.90	2	19,605	0.01%
2021/05/14	5	29.74	2	29.45	29.55	3	19,375	0.02%
2021/05/13	3	29.52	2	29.50	29.70	1	19,318	0.01%
2021/05/12	5	29.69	2	29.38	30.00	3	19,135	0.02%
2021/05/11	4	30.51	3	30.60	30.50	1	18,813	0.01%
2021/05/10	19	30.91	38.1	30.91	31.20	-19.1	18,683	-0.10%
2021/05/07	4	31.00	1	30.95	31.15	3	19,015	0.02%
2021/05/06	94	30.70	2	30.70	30.75	92	19,568	0.47%
2021/05/05	19	30.86	1	30.81	30.80	18	20,029	0.09%
2021/05/04	62	31.07	94	30.81	31.15	-32	19,961	-0.16%
2021/05/03	36.1	31.76	16	31.64	31.65	20.1	19,780	0.10%
2021/04/29	13	32.51	0	0.00	32.70	13	19,586	0.07%
2021/04/28	1	32.60	2	32.65	32.70	-1	19,594	-0.01%
2021/04/27	11.1	32.70	0	0.00	32.60	11.1	19,730	0.06%
2021/04/26	18.3	32.78	0	0.00	32.80	18.3	19,659	0.09%
2021/04/23	42.1	32.23	5.5	32.21	32.45	36.6	19,574	0.19%
2021/04/22	27	32.60	7.2	32.67	32.55	19.8	19,688	0.10%
2021/04/21	1.4	33.01	10	33.10	33.00	-8.6	19,681	-0.04%
2021/04/20	10	33.07	0	0.00	33.10	10	19,604	0.05%
2021/04/19	4	33.10	5	33.10	33.05	-1	19,556	-0.01%
2021/04/16	11	32.95	0	0.00	32.95	11	19,469	0.06%
2021/04/15	21	32.78	2	32.75	32.85	19	19,541	0.10%
2021/04/14	4	32.60	0	0.00	33.00	4	19,450	0.02%
2021/04/13	6	33.28	10	33.36	33.15	-4	19,250	-0.02%
2021/04/12	2	33.48	7	33.41	33.40	-5	19,191	-0.03%
2021/04/09	3	33.73	1	33.80	33.70	2	19,040	0.01%
2021/04/08	3	33.60	4	33.57	33.55	-1	18,929	-0.01%
2021/04/07	7	33.43	0	0.00	33.45	7	18,819	0.04%
2021/04/06	8	33.44	2	33.50	33.40	6	18,656	0.03%
2021/04/01	3	33.47	5	33.50	33.40	-2	18,698	-0.01%
2021/03/31	0	0.00	5	33.76	33.50	-5	18,637	-0.03%
2021/03/30	1	33.55	2	33.78	33.85	-1	18,519	-0.01%
2021/03/29	10	33.51	3	33.45	33.55	7	18,451	0.04%
2021/03/26	1	33.20	8.1	33.32	33.45	-7.1	18,397	-0.04%
2021/03/25	10	33.10	3	33.17	33.20	7	18,661	0.04%
2021/03/24	14	33.78	16	33.99	33.75	-2	18,375	-0.01%
2021/03/23	10.3	34.35	3	34.60	34.75	7.3	17,678	0.04%
2021/03/22	5	34.10	7.1	34.10	34.35	-2.1	17,445	-0.01%
2021/03/19	15	33.94	8	34.05	33.85	7	17,615	0.04%
2021/03/18	10.3	33.94	8.9	33.79	33.85	1.5	17,268	0.01%
2021/03/17	2	32.60	2.1	32.55	32.65	-0.1	16,685	0.00%
2021/03/16	6	32.55	34	32.70	32.60	-28	16,767	-0.17%
2021/03/15	0.1	32.40	0.1	32.70	32.60	0	16,836	0.00%
2021/03/12	3	32.38	1	32.40	32.40	2	16,874	0.01%
2021/03/11	0	0.00	6.1	32.21	32.25	-6.1	16,894	-0.04%
2021/03/10	10	32.23	0	0.00	32.10	10	16,992	0.06%
2021/03/09	2.3	31.84	10	31.78	32.00	-7.7	17,174	-0.04%
2021/03/08	0	0.00	3	31.75	31.80	-3	17,336	-0.02%
2021/03/05	1	31.10	27	31.36	31.65	-26	17,400	-0.15%
2021/03/04	10	31.09	1	31.25	31.35	9	17,900	0.05%
2021/03/03	3	31.30	2	31.20	31.40	1	17,975	0.01%
2021/03/02	21	31.66	9	31.96	31.35	12	17,826	0.07%
2021/02/26	16	31.41	0	0.00	32.00	16	17,634	0.09%
2021/02/25	9	31.60	6	32.05	31.70	3	17,263	0.02%
2021/02/24	3	31.97	1	32.05	31.90	2	17,199	0.01%
2021/02/23	2.2	31.80	26	31.69	31.80	-23.8	17,047	-0.14%
2021/02/22	0	0.00	1	31.40	31.30	-1	16,982	-0.01%
2021/02/19	6	30.82	0	0.00	31.15	6	17,001	0.04%
2021/02/18	1.3	30.88	0	0.00	30.80	1.3	17,007	0.01%
2021/02/05	8	30.78	7	30.91	30.80	1	17,294	0.01%
2021/02/04	2	30.88	0	0.00	30.75	2	17,281	0.01%
2021/02/03	2	31.13	0	0.00	31.10	2	17,275	0.01%
2021/02/02	6	31.03	1	31.35	31.15	5	17,264	0.03%
2021/02/01	1	31.00	3	30.87	31.10	-2	17,212	-0.01%
2021/01/29	6	31.93	12.3	31.43	31.25	-6.3	17,075	-0.04%
2021/01/28	9.3	32.22	15	32.65	32.70	-5.7	16,547	-0.03%
2021/01/27	9	32.25	49	32.15	32.35	-40	15,969	-0.25%
2021/01/26	0	0.00	9	31.40	30.85	-9	15,400	-0.06%
2021/01/25	3	31.10	3	31.08	31.20	0	15,324	0.00%
2021/01/22	0	0.00	3	30.73	30.70	-3	15,169	-0.02%
2021/01/21	7	30.11	4	30.14	29.90	3	15,053	0.02%
2021/01/20	50	30.32	11	30.27	30.00	39	15,065	0.26%
2021/01/19	2	30.75	1	31.10	30.75	1	14,868	0.01%
2021/01/18	5	30.60	4.1	30.80	30.65	1	14,940	0.01%
2021/01/15	15	31.55	8	31.26	31.00	7	14,884	0.05%
2021/01/14	4	31.40	18	31.59	31.65	-14	14,880	-0.09%
2021/01/13	2	31.03	3	31.05	30.90	-1	14,588	-0.01%
2021/01/12	0.4	30.75	2	30.90	30.85	-1.6	14,473	-0.01%
2021/01/11	2	30.85	0	0.00	31.00	2	14,358	0.01%
2021/01/08	8	30.79	5.1	30.74	31.00	2.9	14,310	0.02%
2021/01/07	3.2	30.45	7	30.50	30.50	-3.8	14,310	-0.03%
2021/01/06	1	30.11	1	30.30	30.35	0	14,332	0.00%
2021/01/05	7	30.49	2	30.50	30.50	5	14,261	0.04%
2021/01/04	2	30.85	2	30.90	30.80	0	14,338	0.00%
2020/12/31	1	30.90	0	0.00	31.00	1	14,232	0.01%
2020/12/30	2.2	30.91	0	0.00	31.15	2.2	14,284	0.02%
2020/12/29	3	31.02	1	31.15	30.95	2	14,241	0.01%
2020/12/28	28	31.05	11	31.10	31.05	17	14,242	0.12%
2020/12/25	1.1	30.56	25	30.75	30.55	-23.9	14,281	-0.17%
2020/12/24	0	0.00	6	30.49	30.65	-6	14,304	-0.04%
2020/12/23	5	30.04	0	0.00	30.00	5	14,316	0.03%
2020/12/22	13	30.21	1	30.35	30.05	12	14,312	0.08%
2020/12/21	44.1	29.57	8	29.57	30.05	36.1	14,500	0.25%
2020/12/18	0	0.00	1	30.45	30.20	-1	14,448	-0.01%
2020/12/17	4	30.53	1	30.40	30.40	3	14,367	0.02%
2020/12/16	0	0.00	20.1	30.72	31.05	-20.1	14,155	-0.14%
2020/12/15	34.2	30.09	6	30.20	30.05	28.2	14,004	0.20%
2020/12/14	10	30.56	12	31.10	31.05	-2	13,637	-0.01%
2020/12/11	3	31.40	13	31.37	31.60	-10	13,407	-0.07%
2020/12/10	7	31.58	15	31.68	31.65	-8	13,431	-0.06%
2020/12/09	3	32.05	7	32.11	32.15	-4	13,358	-0.03%
2020/12/08	4	31.76	2	32.10	31.80	2	13,298	0.02%
2020/12/07	11.1	31.45	2	31.50	31.55	9.1	13,328	0.07%
2020/12/04	9	31.17	0	0.00	31.30	9	13,346	0.07%
2020/12/03	7	31.20	7	31.10	31.30	0	13,311	0.00%
2020/12/02	10	31.39	9	31.08	31.45	1	13,065	0.01%
2020/12/01	6	30.38	3.1	30.75	30.65	2.9	12,992	0.02%
2020/11/30	25	30.88	19	31.05	29.85	6	12,941	0.05%
2020/11/27	4	30.69	34	30.80	30.95	-30	12,362	-0.24%
2020/11/26	2	30.20	4	30.13	30.30	-2	12,214	-0.02%
2020/11/25	11	30.32	0	0.00	30.05	11	12,470	0.09%
2020/11/24	1	30.30	9.1	30.21	30.25	-8.1	12,502	-0.06%
2020/11/23	1	30.05	2	30.30	30.10	-1	12,574	-0.01%
2020/11/20	2	29.83	1	30.00	30.05	1	12,639	0.01%
2020/11/19	1	29.85	4	30.06	29.95	-3	13,095	-0.02%
2020/11/18	2	30.10	0	0.00	30.15	2	13,270	0.02%
2020/11/16	22	30.33	7	30.35	30.40	15	13,666	0.11%
2020/11/13	7	30.01	14	30.08	30.30	-7	13,937	-0.05%
2020/11/12	2.1	29.08	0	0.00	29.20	2.1	13,711	0.01%
2020/11/11	2	29.15	0	0.00	29.45	2	13,805	0.01%
2020/11/10	7	29.34	0	0.00	29.15	7	13,896	0.05%
2020/11/09	1	29.20	12	29.41	29.50	-11	14,204	-0.08%
2020/11/05	1	29.25	3	29.40	29.10	-2	14,507	-0.01%
2020/11/04	3	29.15	4	29.03	29.00	-1	14,677	-0.01%
2020/11/03	2	28.50	0	0.00	28.75	2	14,804	0.01%
2020/10/30	2	28.75	4	28.65	28.50	-2	15,195	-0.01%
2020/10/29	3	28.53	1	28.80	28.70	2	15,516	0.01%
2020/10/28	5	29.51	4	29.43	29.15	1	15,648	0.01%
2020/10/27	6	28.99	1	29.05	29.00	5	15,788	0.03%
2020/10/26	3	29.43	2	29.38	29.30	1	15,965	0.01%
2020/10/23	1	28.85	0	0.00	28.85	1	15,965	0.01%
2020/10/22	3	28.50	0	0.00	28.75	3	16,121	0.02%
2020/10/21	7	28.91	0	0.00	28.55	7	16,129	0.04%
2020/10/20	0	0.00	1	29.10	28.95	-1	16,591	-0.01%
2020/10/19	3	28.82	1	28.80	28.80	2	17,134	0.01%
2020/10/16	0	0.00	2	28.88	28.80	-2	17,377	-0.01%
2020/10/15	1	29.65	1	29.80	29.10	0	17,940	0.00%
2020/10/14	2	29.03	7	28.69	29.05	-5	18,796	-0.03%
2020/10/13	4	28.56	1	28.70	28.70	3	19,194	0.02%
2020/10/12	12	28.92	1	28.90	28.85	11	19,999	0.06%
2020/10/08	2	29.50	4	29.60	29.70	-2	20,058	-0.01%
2020/10/06	1	29.75	1.1	29.80	29.75	-0.1	20,617	0.00%
2020/10/05	1	29.55	0	0.00	29.55	1	20,907	0.00%
2020/09/30	2	29.85	4	30.08	29.80	-2	21,182	-0.01%
2020/09/28	2	29.70	6	29.30	29.70	-4	22,677	-0.02%
2020/09/25	2	28.85	1	28.90	29.15	1	23,163	0.00%
2020/09/24	37	29.07	18	29.24	28.85	19	23,278	0.08%
2020/09/23	15	30.17	10	30.01	29.95	5	23,293	0.02%
2020/09/22	3	29.12	0	0.00	29.10	3	23,223	0.01%
2020/09/21	5	29.56	5	29.60	29.50	0	23,384	0.00%
2020/09/18	3	29.77	4	29.80	29.85	-1	23,772	0.00%
2020/09/17	13	29.76	7.1	29.78	29.65	5.9	24,067	0.02%
2020/09/16	5	30.40	5	30.28	30.10	0	24,572	0.00%
2020/09/15	3	29.70	0.2	29.85	29.75	2.8	24,802	0.01%
2020/09/14	0	0.00	1	29.90	30.10	-1	25,480	0.00%
2020/09/11	3	29.45	2	29.88	29.90	1	26,124	0.00%
2020/09/10	23	30.04	5	29.95	29.80	18	26,381	0.07%
2020/09/09	7	30.06	10	30.10	30.45	-3	26,211	-0.01%
2020/09/08	7	30.74	12	30.75	30.70	-5	26,220	-0.02%
2020/09/07	1	31.45	3	31.52	31.30	-2	26,257	-0.01%
2020/09/04	3	31.00	1	31.75	31.75	2	26,490	0.01%
2020/09/03	3	31.85	0	0.00	31.70	3	26,531	0.01%
2020/09/02	1	32.00	1	31.90	32.25	0	26,768	0.00%
2020/09/01	2	32.38	0	0.00	32.35	2	26,957	0.01%
2020/08/31	7.2	32.07	0	0.00	31.90	7.2	26,976	0.03%
2020/08/28	5	32.55	0	0.00	32.60	5	26,817	0.02%
2020/08/27	5	33.21	12	33.10	33.15	-7	26,914	-0.03%
2020/08/26	3	33.60	4	33.46	33.60	-1	26,905	0.00%
2020/08/25	8	33.51	15	33.89	34.00	-7	26,848	-0.03%
2020/08/24	3	31.40	18	32.59	32.60	-15	26,739	-0.06%
2020/08/21	3	31.27	2.3	31.40	31.30	0.7	26,576	0.00%
2020/08/20	12	31.20	6.3	31.12	30.90	5.7	26,599	0.02%
2020/08/19	28	32.93	27.3	32.69	32.40	0.7	26,146	0.00%
2020/08/18	9	34.12	2	34.30	33.90	7	25,677	0.03%
2020/08/17	5	34.60	1	34.50	34.50	4	25,642	0.02%
2020/08/14	7	34.93	2.6	34.94	34.75	4.4	25,563	0.02%
2020/08/13	7	35.39	12	35.32	34.85	-5	25,531	-0.02%
2020/08/12	0	0.00	2	34.40	34.70	-2	25,390	-0.01%
2020/08/11	0	0.00	1	34.15	34.00	-1	25,355	0.00%
2020/08/10	6	34.18	0	0.00	34.50	6	25,399	0.02%
2020/08/07	6	34.90	1	35.15	34.90	5	25,411	0.02%
2020/08/06	0	0.00	15	34.81	34.95	-15	25,295	-0.06%
2020/08/05	43	35.02	18.1	35.32	34.90	24.9	25,235	0.10%
2020/08/04	14	34.88	22	34.90	35.00	-8	24,978	-0.03%
2020/08/03	7	33.82	1	33.90	33.85	6	24,798	0.02%
2020/07/31	5	34.60	11	34.93	34.50	-6	24,671	-0.02%
2020/07/30	2	34.15	17	34.51	34.60	-15	24,446	-0.06%
2020/07/29	6	33.81	2	33.83	33.80	4	24,306	0.02%
2020/07/28	5	33.38	6	33.83	33.25	-1	24,304	0.00%
2020/07/27	10	33.64	2	33.50	33.25	8	24,479	0.03%
2020/07/24	26	34.11	24	33.96	34.10	2	24,440	0.01%
2020/07/23	14	35.55	31	35.48	35.60	-17	23,976	-0.07%
2020/07/22	1	34.20	2	34.20	34.25	-1	23,476	0.00%
2020/07/21	8	33.86	22	34.12	33.90	-14	23,295	-0.06%
2020/07/20	17	32.58	13	33.02	32.95	4	22,719	0.02%
2020/07/17	13	35.98	0	0.00	35.80	13	21,717	0.06%
2020/07/16	15	35.68	5	35.29	36.00	10	21,458	0.05%
2020/07/15	4	34.15	16	34.54	34.05	-12	20,700	-0.06%
2020/07/14	14	33.85	5	33.90	34.10	9	20,543	0.04%
2020/07/13	6	33.73	2	34.08	34.20	4	20,361	0.02%
2020/07/10	2	32.63	5	33.05	32.55	-3	20,175	-0.01%
2020/07/09	29	33.80	4	33.40	33.40	25	20,251	0.12%
2020/07/08	7	33.74	40	33.46	33.45	-33	19,957	-0.17%
2020/07/07	50	35.35	29	35.17	34.50	21	19,252	0.11%
2020/07/06	38	38.55	9.8	38.24	38.65	28.2	18,297	0.15%
2020/07/03	0	0.00	23.2	37.17	37.20	-23.2	17,841	-0.13%
2020/07/02	5	36.92	3	37.13	37.15	2	17,796	0.01%
2020/07/01	17	37.08	17.2	36.89	36.80	-0.2	17,701	0.00%
2020/06/30	0	0.00	1	35.75	35.80	-1	17,522	-0.01%
2020/06/29	12	35.58	2	35.43	35.65	10	17,474	0.06%
2020/06/24	16	36.00	1.3	36.00	35.65	14.7	17,243	0.09%
2020/06/23	11	35.77	6	35.86	36.00	5	17,191	0.03%
2020/06/22	8	34.93	0	0.00	34.80	8	17,223	0.05%
2020/06/19	14	34.38	11	34.80	34.65	3	16,876	0.02%
2020/06/18	11	33.67	11	33.49	34.00	0	16,268	0.00%
2020/06/17	0	0.00	10.2	32.03	32.25	-10.2	15,614	-0.07%
2020/06/16	0.1	31.40	16	31.40	31.45	-15.9	15,581	-0.10%
2020/06/15	13	31.03	0	0.00	31.10	13	15,850	0.08%
2020/06/12	6	30.43	13	29.97	30.70	-7	15,963	-0.04%
2020/06/11	4.1	31.18	15	31.42	30.65	-10.9	16,131	-0.07%
2020/06/10	9	31.43	3	31.45	31.45	6	16,046	0.04%
2020/06/09	8	31.09	14.3	31.08	31.15	-6.3	16,115	-0.04%
2020/06/08	2	29.95	32.1	30.21	30.45	-30.1	16,095	-0.19%
2020/06/05	1	29.80	10	29.91	29.80	-9	15,920	-0.06%
2020/06/04	0	0.00	8.2	29.80	29.85	-8.2	15,885	-0.05%
2020/06/03	2	29.55	18.1	29.64	29.55	-16.1	15,994	-0.10%
2020/06/02	0	0.00	6	29.19	29.15	-6	15,975	-0.04%
2020/06/01	1	28.65	10	28.95	29.00	-9	15,911	-0.06%
2020/05/29	0	0.00	2	28.60	28.60	-2	15,862	-0.01%
2020/05/28	0	0.00	5	28.83	28.50	-5	15,593	-0.03%
2020/05/27	0	0.00	8	28.53	28.60	-8	15,671	-0.05%
2020/05/26	4	28.25	1	28.15	28.20	3	15,660	0.02%
2020/05/25	3	27.90	4	27.75	28.20	-1	15,661	-0.01%
2020/05/22	2	28.15	0.1	28.25	28.40	1.9	15,642	0.01%
2020/05/21	0	0.00	3	28.42	28.35	-3	15,516	-0.02%
2020/05/20	3	28.20	11	28.45	28.15	-8	15,471	-0.05%
2020/05/19	4.3	28.01	21	28.20	28.30	-16.7	15,304	-0.11%
2020/05/18	4	27.78	0.1	27.60	27.55	3.9	15,109	0.03%
2020/05/15	7	28.06	3	28.15	28.10	4	14,963	0.03%
2020/05/14	9	27.99	22	27.94	27.95	-13	14,826	-0.09%
2020/05/13	10	27.48	2	27.65	27.55	8	14,627	0.05%
2020/05/12	10	27.61	3	27.80	27.50	7	14,527	0.05%
2020/05/11	0	0.00	16	27.94	27.80	-16	14,438	-0.11%
2020/05/08	11	27.50	0	0.00	27.45	11	14,348	0.08%
2020/05/07	6	27.70	3	27.75	27.70	3	14,148	0.02%
2020/05/06	1	27.90	5	27.75	27.80	-4	14,116	-0.03%
2020/05/05	2	27.85	6	27.90	27.75	-4	14,084	-0.03%
2020/05/04	3	27.45	13	27.59	27.85	-10	14,076	-0.07%
2020/04/30	7	27.82	6	28.23	28.25	1	14,023	0.01%
2020/04/29	0	0.00	17	27.56	27.70	-17	13,812	-0.12%
2020/04/28	5	26.80	2	26.65	26.90	3	13,693	0.02%
2020/04/27	2	26.50	3	26.50	26.50	-1	14,075	-0.01%
2020/04/24	0	0.00	4	26.05	26.00	-4	14,009	-0.03%
2020/04/23	3	25.93	5	25.85	26.00	-2	14,093	-0.01%
2020/04/22	5	25.05	1	25.55	25.55	4	14,082	0.03%
2020/04/21	11	25.41	5	25.50	25.30	6	14,140	0.04%
2020/04/20	6	26.12	2	25.95	26.00	4	14,000	0.03%
2020/04/17	6	26.28	5	26.05	26.05	1	13,943	0.01%
2020/04/16	8	26.06	4	26.19	26.20	4	13,857	0.03%
2020/04/15	12	26.47	11	26.54	26.50	1	13,799	0.01%
2020/04/14	0	0.00	9	26.64	26.70	-9	13,667	-0.07%
2020/04/13	1	25.35	12	25.53	25.65	-11	13,389	-0.08%
2020/04/09	13	25.10	6	25.15	25.05	7	13,461	0.05%
2020/04/08	8	25.10	3	25.13	25.10	5	13,400	0.04%
2020/04/07	18	25.37	3	25.37	25.20	15	13,319	0.11%
2020/04/06	7	25.27	4	25.09	25.15	3	13,189	0.02%
2020/04/01	2	24.28	0	0.00	24.40	2	12,942	0.02%
2020/03/31	1	24.15	6	24.29	24.50	-5	12,762	-0.04%
2020/03/30	6	23.80	7	23.91	23.85	-1	12,531	-0.01%
2020/03/27	3	24.07	14	23.97	23.75	-11	12,401	-0.09%
2020/03/26	21	24.22	11	23.97	24.00	10	12,097	0.08%
2020/03/25	0	0.00	5	23.20	23.20	-5	11,530	-0.04%
2020/03/24	0	0.00	12	21.02	21.10	-12	11,524	-0.10%
2020/03/23	6	19.41	5	19.50	19.20	1	11,424	0.01%
2020/03/20	2	20.15	0	0.00	20.40	2	11,436	0.02%
2020/03/19	10	19.22	43	19.01	18.65	-33	11,212	-0.29%
2020/03/18	7	20.52	9	20.32	20.10	-2	10,953	-0.02%
2020/03/17	11	21.12	3	21.00	20.80	8	10,800	0.07%
2020/03/16	8	22.76	9	22.57	22.15	-1	10,897	-0.01%
2020/03/13	6	22.48	1	21.80	23.00	5	10,808	0.05%
2020/03/12	0	0.00	5	23.60	23.65	-5	10,546	-0.05%
2020/03/11	4	25.06	3	25.10	24.70	1	10,399	0.01%
2020/03/10	7	24.96	4	25.11	25.05	3	10,345	0.03%
2020/03/09	14	25.45	34	25.64	25.30	-20	10,423	-0.19%
2020/03/06	26	26.41	0	0.00	26.25	26	10,701	0.24%
2020/03/05	1	27.20	0	0.00	27.20	1	10,607	0.01%
2020/03/03	1	27.00	0	0.00	26.90	1	10,713	0.01%
2020/03/02	1	26.55	6	26.55	26.55	-5	10,732	-0.05%
2020/02/27	1	27.10	6	27.25	27.05	-5	10,841	-0.05%
2020/02/25	3	27.20	8	27.17	27.25	-5	10,791	-0.05%
2020/02/24	12	27.40	1	27.50	27.45	11	10,898	0.10%
2020/02/21	0	0.00	1	27.95	27.90	-1	10,999	-0.01%
2020/02/20	1	28.20	1	28.10	28.10	0	11,198	0.00%
2020/02/19	1	27.85	7	28.15	28.10	-6	11,376	-0.05%
2020/02/18	0	0.00	1	27.60	27.85	-1	11,906	-0.01%
2020/02/17	9	27.75	2	27.65	27.60	7	12,063	0.06%
2020/02/14	0	0.00	2	28.40	28.30	-2	12,350	-0.02%
2020/02/12	10	28.15	6	28.24	28.25	4	12,603	0.03%
2020/02/11	5	27.95	0	0.00	28.00	5	12,951	0.04%
2020/02/10	5	27.75	5	27.90	27.95	0	13,055	0.00%
2020/02/07	1	28.20	26	28.21	28.25	-25	13,396	-0.19%
2020/02/06	7	27.94	5	28.25	28.25	2	13,598	0.01%
2020/02/05	25	27.78	0	0.00	27.80	25	13,831	0.18%
2020/02/04	0	0.00	12	27.80	28.00	-12	13,873	-0.09%
2020/02/03	10	26.78	1.1	26.87	27.00	8.9	14,180	0.06%
2020/01/31	9	27.28	29	27.63	27.25	-20	14,150	-0.14%
2020/01/30	12	27.29	26	27.20	27.20	-14	14,227	-0.10%
2020/01/20	0	0.00	1	29.25	29.40	-1	13,968	-0.01%
2020/01/17	0	0.00	5	29.31	29.30	-5	14,035	-0.04%
2020/01/16	0	0.00	1	28.80	28.90	-1	14,048	-0.01%
2020/01/15	1	28.90	0	0.00	28.90	1	14,243	0.01%
2020/01/14	1	28.55	0	0.00	28.85	1	14,230	0.01%
2020/01/13	9	28.78	0	0.00	28.75	9	14,328	0.06%
2020/01/10	0	0.00	17	28.78	28.75	-17	14,387	-0.12%
2020/01/09	1	28.60	6	28.67	28.70	-5	14,426	-0.03%
2020/01/08	4	28.05	2	28.45	28.10	2	14,552	0.01%
2020/01/07	2	28.35	7	28.39	28.50	-5	14,568	-0.03%
2020/01/06	5	28.02	1	28.10	28.00	4	14,593	0.03%
2020/01/03	3	28.28	3	28.50	28.30	0	14,687	0.00%
2020/01/02	7	28.34	0	0.00	28.40	7	14,707	0.05%
2019/12/31	9	28.35	2	28.35	28.35	7	14,712	0.05%
2019/12/30	9	28.67	0	0.00	28.60	9	14,838	0.06%
2019/12/27	4	28.83	0.2	28.80	28.90	3.8	14,891	0.03%
2019/12/26	2	28.90	0	0.00	28.90	2	14,936	0.01%
2019/12/24	13	29.02	5	29.15	28.70	8	15,224	0.05%
2019/12/23	5	29.41	9	29.53	29.15	-4	15,260	-0.03%
2019/12/19	3	29.70	9	29.72	29.75	-6	15,800	-0.04%
2019/12/18	2	29.83	2	29.85	29.85	0	16,361	0.00%
2019/12/17	2	29.45	39	29.67	29.80	-37	16,488	-0.22%
2019/12/16	0	0.00	1	29.35	29.30	-1	16,446	-0.01%
2019/12/13	0	0.00	4	29.78	29.85	-4	16,464	-0.02%
2019/12/12	1	29.80	5	29.83	29.60	-4	16,528	-0.02%
2019/12/11	2	29.53	3.1	29.77	29.50	-1.1	16,473	-0.01%
2019/12/10	0	0.00	4	29.40	29.45	-4	16,087	-0.02%
2019/12/09	2	29.15	1	29.15	29.20	1	16,067	0.01%
2019/12/06	0	0.00	28.1	29.35	29.20	-28.1	16,193	-0.17%
2019/12/05	20	29.00	4.2	29.02	29.00	15.8	16,010	0.10%
2019/12/04	2	28.90	53	28.99	29.00	-51	16,134	-0.32%
2019/12/03	5	28.40	19	28.90	28.90	-14	16,043	-0.09%
2019/11/29	10	27.88	4	28.04	27.70	6	15,501	0.04%
2019/11/28	5	28.57	0	0.00	28.55	5	15,398	0.03%
2019/11/27	3	28.65	7	28.63	29.00	-4	15,720	-0.03%
2019/11/26	4	28.66	0.1	28.75	28.90	3.9	15,593	0.03%
2019/11/25	8	28.84	1	28.95	28.95	7	15,329	0.05%
2019/11/22	2	29.20	2	29.20	29.20	0	15,395	0.00%
2019/11/21	16	28.90	19	29.25	29.10	-3	15,428	-0.02%
2019/11/20	0	0.00	3	29.40	29.40	-3	15,357	-0.02%
2019/11/19	0	0.00	32	29.15	29.25	-32	15,375	-0.21%
2019/11/18	11	28.86	5.7	28.95	29.00	5.3	15,283	0.03%
2019/11/15	0	0.00	6	28.96	28.65	-6	15,348	-0.04%
2019/11/14	0	0.00	3	28.47	28.45	-3	14,816	-0.02%
2019/11/13	3	28.00	7	28.30	28.15	-4	14,716	-0.03%
2019/11/12	1	27.75	0.3	27.70	27.80	0.8	14,432	0.01%
2019/11/11	1.2	27.99	2	28.05	27.90	-0.8	14,370	-0.01%
2019/11/08	0	0.00	12	28.28	28.35	-12	14,454	-0.08%
2019/11/07	1	27.45	16.1	27.47	27.40	-15.1	14,066	-0.11%
2019/11/06	5	26.95	8	27.23	27.25	-3	13,955	-0.02%
2019/11/05	0	0.00	4	28.30	27.85	-4	13,638	-0.03%
2019/11/04	15	28.07	8	28.39	28.40	7	13,530	0.05%
2019/11/01	6	28.08	5	28.10	28.00	1	13,342	0.01%
2019/10/31	1	27.60	21.1	27.95	27.95	-20.1	13,405	-0.15%
2019/10/30	0	0.00	15	27.63	27.45	-15	13,076	-0.11%
2019/10/29	6	27.50	0	0.00	27.40	6	13,054	0.05%
2019/10/28	2	27.90	13	27.91	27.80	-11	12,961	-0.08%
2019/10/25	1	27.40	1	27.50	27.50	0	12,842	0.00%
2019/10/24	0	0.00	9	27.32	27.35	-9	12,854	-0.07%
2019/10/23	0	0.00	35.2	27.09	27.20	-35.2	12,839	-0.27%
2019/10/22	1	26.90	1	27.00	26.85	0	12,684	0.00%
2019/10/21	0	0.00	5.1	26.78	26.70	-5.1	12,887	-0.04%
2019/10/18	0	0.00	3	26.40	26.35	-3	13,179	-0.02%
2019/10/17	15	26.46	3	26.48	26.50	12	13,667	0.09%
2019/10/16	0	0.00	4	26.44	26.50	-4	13,844	-0.03%
2019/10/15	0	0.00	3	26.25	26.20	-3	13,844	-0.02%
2019/10/14	10	26.25	7	26.26	26.30	3	13,859	0.02%
2019/10/09	0	0.00	5	26.25	26.10	-5	13,797	-0.04%
2019/10/08	5	26.35	0	0.00	26.25	5	13,737	0.04%
2019/10/07	3	26.15	1	26.15	26.20	2	13,745	0.01%
2019/10/04	0	0.00	3	26.17	26.15	-3	13,782	-0.02%
2019/10/02	1	25.55	0	0.00	25.50	1	13,621	0.01%
2019/10/01	0	0.00	5	25.65	25.70	-5	13,533	-0.04%
2019/09/27	16.6	25.17	9	25.33	25.05	7.6	13,417	0.06%
2019/09/26	0	0.00	1	26.00	26.00	-1	13,272	-0.01%
2019/09/25	0	0.00	9.1	26.15	26.20	-9.1	13,181	-0.07%
2019/09/24	5	26.39	24	26.49	26.10	-19	13,081	-0.15%
2019/09/23	0	0.00	18	26.08	26.00	-18	12,571	-0.14%
2019/09/20	1	25.20	8	25.29	25.20	-7	12,048	-0.06%
2019/09/19	10	25.25	1	25.20	25.15	9	11,799	0.08%
2019/09/18	1	25.10	5	25.15	25.15	-4	11,715	-0.03%
2019/09/17	0	0.00	1	24.90	24.90	-1	11,552	-0.01%
2019/09/16	0	0.00	10	24.39	24.50	-10	11,464	-0.09%
2019/09/10	2	24.95	12	25.03	25.10	-10	11,467	-0.09%
2019/09/06	3	25.00	7	25.05	25.00	-4	11,269	-0.04%
2019/09/05	0.7	24.70	2	25.00	24.85	-1.3	11,122	-0.01%
2019/09/04	2.6	24.79	2	24.80	24.85	0.6	11,087	0.01%
2019/09/02	8	24.96	12	24.93	24.80	-4	11,532	-0.03%
2019/08/30	1	24.60	21	24.80	24.90	-20	11,450	-0.17%
2019/08/29	9	24.21	20	24.28	24.30	-11	11,176	-0.10%
2019/08/27	1	24.45	1	24.50	24.40	0	11,426	0.00%
2019/08/26	1	24.30	1	24.35	24.30	0	12,069	0.00%
2019/08/23	0	0.00	3	24.45	24.50	-3	11,948	-0.03%
2019/08/22	1	24.25	23	24.47	24.55	-22	11,966	-0.18%
2019/08/21	2	24.30	21	24.35	24.35	-19	12,028	-0.16%
2019/08/20	1	24.15	1	24.05	24.25	0	11,908	0.00%
2019/08/19	1	23.60	0	0.00	23.70	1	11,779	0.01%
2019/08/16	0	0.00	6	23.58	23.60	-6	11,818	-0.05%
2019/08/14	0	0.00	6	23.58	23.55	-6	11,736	-0.05%
2019/08/13	0	0.00	1	23.05	23.35	-1	11,695	-0.01%
2019/08/12	1	22.60	0	0.00	22.50	1	11,628	0.01%
2019/08/07	2	22.30	0	0.00	22.30	2	11,897	0.02%
2019/08/06	1	21.95	2	21.85	22.30	-1	12,198	-0.01%
2019/08/05	14	22.58	0	0.00	22.45	14	12,441	0.11%
2019/08/02	8	22.80	1	22.76	22.80	7	12,476	0.06%
2019/07/31	0	0.00	22	23.20	23.30	-22	12,473	-0.18%
2019/07/29	6	23.20	0	0.00	23.45	6	12,455	0.05%
2019/07/26	0	0.00	0	23.45	23.40	0	12,371	0.00%
2019/07/25	0	0.00	2	24.00	23.85	-2	12,380	-0.02%
2019/07/24	0	24.15	0	0.00	24.15	0	12,430	0.00%
2019/07/23	5.4	24.35	0	0.00	24.40	5.4	12,412	0.04%
2019/07/22	0	0.00	1	23.75	23.70	-1	12,132	-0.01%
2019/07/19	10	25.37	56.1	25.38	25.30	-46.1	11,735	-0.39%
2019/07/18	11	25.12	27	25.08	25.10	-16	11,203	-0.14%
2019/07/17	0	0.00	1.6	25.00	25.00	-1.6	11,151	-0.01%
2019/07/16	0	0.00	11.2	25.14	25.15	-11.2	11,174	-0.10%
2019/07/11	0	0.00	0.5	24.90	24.90	-0.5	11,869	0.00%
2019/07/10	0	0.00	0.6	24.70	24.75	-0.6	12,204	0.00%
2019/07/08	0	0.00	38	24.46	24.50	-38	12,482	-0.30%
2019/07/05	1	24.20	0.2	24.15	24.15	0.8	12,679	0.01%
2019/07/04	2	24.20	0.1	24.20	24.30	1.9	12,992	0.01%
2019/07/03	0	0.00	3	24.15	24.15	-3	13,292	-0.02%
2019/07/02	2	24.10	0	0.00	24.15	2	13,840	0.01%
2019/07/01	8	24.36	0	0.00	24.30	8	14,354	0.06%
2019/06/28	2	24.05	3	24.15	24.20	-1	14,718	-0.01%
2019/06/27	3	24.20	4	24.24	24.30	-1	14,990	-0.01%
2019/06/26	0	0.00	1	23.95	24.10	-1	15,236	-0.01%
2019/06/25	0	0.00	1	24.05	23.90	-1	15,637	-0.01%
2019/06/21	0.5	23.95	0	0.00	23.95	0.5	18,037	0.00%
2019/06/20	0	0.00	1	24.00	23.95	-1	18,336	-0.01%
2019/06/19	5	23.80	4	23.96	24.05	1	18,417	0.01%
2019/06/18	0	0.00	2	23.55	23.80	-2	18,355	-0.01%
2019/06/17	2	23.70	0	0.00	23.60	2	18,325	0.01%
2019/06/14	3	23.65	3	23.65	23.75	0	18,554	0.00%
2019/06/12	0	0.00	3	23.65	23.90	-3	18,891	-0.02%
2019/06/11	3	23.80	0	0.00	23.80	3	18,974	0.02%
2019/06/10	3	24.50	18.1	24.07	24.10	-15.1	18,880	-0.08%
2019/06/06	0.1	22.95	4	22.91	22.85	-3.9	18,457	-0.02%
2019/06/05	0	0.00	1	22.90	22.95	-1	18,424	-0.01%
2019/06/04	0.1	22.45	0	0.00	22.45	0.1	18,383	0.00%
2019/06/03	0	0.00	0.3	22.30	22.15	-0.3	18,382	0.00%
2019/05/31	16	22.26	3	22.45	22.50	13	18,145	0.07%
2019/05/30	0	0.00	4	23.43	23.40	-4	17,344	-0.02%
2019/05/29	1	23.20	2	23.15	23.10	-1	17,420	-0.01%
2019/05/28	0	0.00	3	23.60	23.80	-3	17,369	-0.02%
2019/05/27	4	23.20	5	23.08	23.05	-1	17,195	-0.01%
2019/05/24	1	23.35	0	0.00	22.95	1	17,216	0.01%
2019/05/23	0	0.00	3	22.90	23.10	-3	17,142	-0.02%
2019/05/21	0	0.00	1	23.00	22.95	-1	17,077	-0.01%
2019/05/20	1	22.70	4	22.70	22.65	-3	16,949	-0.02%
2019/05/17	6	22.66	25	22.59	22.55	-19	16,891	-0.11%
2019/05/16	14	23.10	25	22.91	23.00	-11	16,731	-0.07%
2019/05/15	5	23.20	5.1	23.65	23.50	-0.1	16,585	0.00%
2019/05/14	17	23.19	20	22.68	23.20	-3	16,539	-0.02%
2019/05/13	19	23.41	0.1	23.15	23.05	18.9	16,265	0.12%
2019/05/10	6	24.74	1	24.65	24.55	5	15,941	0.03%
2019/05/09	10	24.73	7	24.72	24.55	3	15,889	0.02%
2019/05/07	0	0.00	10.1	25.30	25.50	-10.1	15,905	-0.06%
2019/05/06	12	24.99	0	0.00	24.90	12	16,503	0.07%
2019/05/03	1	25.50	6	25.60	25.65	-5	16,426	-0.03%
2019/05/02	0.7	25.50	0	0.00	25.55	0.7	16,404	0.00%
2019/04/30	0	0.00	5	25.23	25.60	-5	16,271	-0.03%
2019/04/29	8	24.76	21	24.79	24.95	-13	16,103	-0.08%
2019/04/26	4	25.11	0.2	25.15	25.25	3.8	16,098	0.02%
2019/04/25	5	25.39	2	25.35	25.35	3	16,093	0.02%
2019/04/24	0	0.00	10	25.25	25.25	-10	16,042	-0.06%
2019/04/23	5	24.77	29	24.77	25.25	-24	16,059	-0.15%
2019/04/22	73	25.11	72.3	25.27	25.15	0.7	15,843	0.00%
2019/04/19	4	25.36	8.1	25.75	25.35	-4.1	15,637	-0.03%
2019/04/18	0	0.00	8	25.93	25.70	-8	15,442	-0.05%
2019/04/17	7	26.09	18	25.88	25.75	-11	15,131	-0.07%
2019/04/16	1	25.95	26	25.90	26.00	-25	14,747	-0.17%
2019/04/15	0	0.00	13	25.43	25.45	-13	14,327	-0.09%
2019/04/12	1	25.35	33	25.20	25.20	-32	14,136	-0.23%
2019/04/11	2	25.20	7	25.29	25.25	-5	13,960	-0.04%
2019/04/10	3	25.13	25	24.97	25.15	-22	13,627	-0.16%
2019/04/09	20	24.88	4	25.00	24.90	16	13,305	0.12%
2019/04/08	12	24.98	26.1	25.08	25.10	-14.1	12,986	-0.11%
2019/04/03	33	24.64	6	24.58	24.60	27	12,377	0.22%
2019/04/02	0	0.00	15.1	24.00	24.15	-15.1	11,849	-0.13%
2019/04/01	5	23.95	10.2	23.92	23.95	-5.2	11,455	-0.05%
2019/03/29	8	23.66	0	0.00	23.70	8	11,079	0.07%
2019/03/28	10	23.68	2.2	23.72	23.75	7.8	10,799	0.07%
2019/03/27	26	23.79	52	23.84	23.75	-26	10,385	-0.25%
2019/03/26	20	22.89	34.5	23.02	22.95	-14.5	8,924	-0.16%
2019/03/25	3	21.65	15	21.90	22.25	-12	7,985	-0.15%
2019/03/22	0	0.00	8	21.73	21.75	-8	7,552	-0.11%
2019/03/21	0	0.00	13.1	21.55	21.50	-13.1	7,375	-0.18%
2019/03/20	0	0.00	1	21.45	21.45	-1	7,320	-0.01%
2019/03/19	0	0.00	20.7	21.37	21.40	-20.7	7,288	-0.28%
2019/03/18	0	0.00	1	20.90	21.10	-1	7,127	-0.01%
2019/03/15	11	20.89	2	21.10	20.70	9	7,122	0.13%
2019/03/14	12	21.25	8	21.34	21.20	4	6,784	0.06%
2019/03/13	2	20.88	8	20.97	21.00	-6	6,751	-0.09%
2019/03/11	10	20.65	0	0.00	20.65	10	6,805	0.15%
2019/03/08	9	20.75	0	0.00	20.65	9	6,954	0.13%
2019/03/07	2	20.90	0	0.00	21.00	2	6,980	0.03%
2019/03/06	2	21.20	0	0.00	21.20	2	6,975	0.03%
2019/03/05	1	21.25	0	0.00	21.20	1	7,029	0.01%
2019/02/26	1	21.30	25	21.32	21.30	-24	6,949	-0.35%
2019/02/25	0	0.00	2	21.30	21.40	-2	6,886	-0.03%
2019/02/22	15	21.36	2	21.20	21.30	13	6,911	0.19%
2019/02/21	0	0.00	0.1	21.15	21.15	-0.1	6,981	0.00%
2019/02/20	20	21.10	0.2	21.20	21.20	19.8	7,015	0.28%
2019/02/18	12	21.00	1	21.05	21.10	11	7,180	0.15%
2019/02/14	0	0.00	1	21.00	21.00	-1	7,261	-0.01%
2019/02/13	10	21.10	0	0.00	21.15	10	7,309	0.14%
2019/02/12	4	21.15	6	21.23	21.10	-2	7,220	-0.03%
2019/02/11	1	21.30	1	21.35	21.30	0	7,158	0.00%
2019/01/29	3	21.05	0	0.00	21.00	3	7,104	0.04%
2019/01/28	27	21.46	3	21.52	21.30	24	7,115	0.34%
2019/01/25	2	21.05	16	20.94	21.30	-14	7,064	-0.20%
2019/01/24	10	20.00	3	20.25	20.50	7	6,412	0.11%
2019/01/23	0	0.00	1	19.90	20.00	-1	6,466	-0.02%
2019/01/22	0	0.00	12.1	20.00	20.00	-12.1	6,447	-0.19%
2019/01/21	0	0.00	0.6	20.00	20.00	-0.6	6,511	-0.01%
2019/01/18	0	0.00	7	20.10	20.10	-7	6,609	-0.11%
2019/01/17	0	0.00	4	19.80	19.80	-4	6,717	-0.06%
2019/01/16	15	19.72	0	0.00	19.75	15	6,767	0.22%
2019/01/15	0	0.00	3	19.60	19.70	-3	6,793	-0.04%
2019/01/14	1	19.35	1	19.45	19.40	0	6,741	0.00%
2019/01/11	1	19.40	0	0.00	19.35	1	6,793	0.01%
2019/01/08	1	19.20	2	19.03	19.00	-1	6,849	-0.01%
2019/01/07	1	19.05	2	19.08	19.15	-1	6,925	-0.01%
2019/01/04	2	18.68	51	18.80	18.75	-49	7,115	-0.69%
2019/01/02	2	19.00	0	0.00	18.90	2	7,684	0.03%
2018/12/28	0.3	19.10	0	0.00	19.10	0.3	7,901	0.00%
2018/12/27	0	0.00	6.4	19.04	18.95	-6.4	8,246	-0.08%
2018/12/26	10	18.80	0	0.00	18.80	10	8,352	0.12%
2018/12/25	4	18.78	0	0.00	18.75	4	8,407	0.05%
2018/12/24	0	0.00	7	19.30	19.25	-7	8,467	-0.08%
2018/12/22	2	18.70	4	18.70	18.70	-2	8,431	-0.02%
2018/12/21	1	18.60	0	0.00	18.60	1	8,569	0.01%
2018/12/20	10	18.70	0	0.00	18.75	10	8,538	0.12%
2018/12/19	0	0.00	2	18.85	18.80	-2	8,549	-0.02%
2018/12/18	5	18.77	1	19.00	18.75	4	8,614	0.05%
2018/12/14	0	0.00	1	19.15	19.20	-1	8,665	-0.01%
2018/12/13	0	0.00	1	19.20	19.25	-1	8,785	-0.01%
2018/12/12	1	18.95	3.2	19.02	19.10	-2.2	9,116	-0.02%
2018/12/10	4	18.68	0	0.00	18.85	4	9,419	0.04%
2018/12/07	1	19.20	0	0.00	19.10	1	9,415	0.01%
2018/12/06	12	19.21	0	0.00	19.00	12	9,480	0.13%
2018/12/05	4	19.68	0	0.00	19.70	4	9,434	0.04%
2018/12/04	10	20.10	3	20.15	20.15	7	9,642	0.07%
2018/12/03	3	20.10	7	20.06	20.10	-4	9,660	-0.04%
2018/11/30	0	0.00	1	19.60	19.55	-1	9,500	-0.01%
2018/11/28	0	0.00	5	19.40	19.50	-5	9,397	-0.05%
2018/11/27	0	0.00	1	19.15	19.45	-1	9,359	-0.01%
2018/11/23	1	18.65	2	18.80	18.75	-1	9,386	-0.01%
2018/11/20	1	19.20	0	0.00	19.15	1	9,480	0.01%
2018/11/19	0	0.00	3	19.65	19.70	-3	9,441	-0.03%
2018/11/16	0	0.00	1	19.35	19.35	-1	9,402	-0.01%
2018/11/15	0	0.00	3	19.00	19.30	-3	9,380	-0.03%
2018/11/13	0	0.00	0	18.95	18.90	0	9,247	0.00%
2018/11/12	0	0.00	6	18.99	19.05	-6	9,272	-0.06%
2018/11/08	0	0.00	1	19.05	18.70	-1	9,305	-0.01%
2018/11/07	0	0.00	4	18.73	18.85	-4	9,384	-0.04%
2018/11/05	0	0.00	2	18.65	18.65	-2	9,450	-0.02%
2018/11/02	0	0.00	17	18.53	18.55	-17	9,374	-0.18%
2018/11/01	12	18.65	1	19.00	19.00	11	9,231	0.12%
2018/10/31	1	18.50	7	18.67	18.90	-6	9,220	-0.07%
2018/10/29	0	0.00	1	18.15	18.05	-1	9,168	-0.01%
2018/10/26	0	0.00	13	18.15	18.20	-13	9,224	-0.14%
2018/10/25	1	17.20	65	17.34	17.80	-64	9,478	-0.68%
2018/10/24	0	0.00	1	17.75	17.85	-1	9,787	-0.01%
2018/10/23	1	17.50	1	17.50	17.60	0	9,879	0.00%
2018/10/22	3	17.58	0	0.00	17.50	3	10,013	0.03%
2018/10/19	0	0.00	3	17.30	17.55	-3	10,149	-0.03%
2018/10/18	1	17.50	0	0.00	17.55	1	10,128	0.01%
2018/10/17	2	17.55	0	0.00	17.55	2	10,214	0.02%
2018/10/16	3	17.65	2.4	17.78	17.50	0.6	10,373	0.01%
2018/10/15	13	17.82	1	17.75	17.75	12	10,421	0.12%
2018/10/12	11	17.79	2	17.85	17.90	9	10,633	0.08%
2018/10/11	10	17.09	13	17.08	17.00	-3	10,687	-0.03%
2018/10/09	4	18.20	0	18.35	18.20	4	10,898	0.04%
2018/10/08	2	18.25	0	0.00	18.25	2	10,918	0.02%
2018/10/05	21	18.70	15	18.90	18.65	6	10,818	0.06%
2018/10/04	4	19.54	3	19.70	19.50	1	10,568	0.01%
2018/10/03	3	19.75	3	19.80	19.75	0	10,558	0.00%
2018/10/02	2	19.85	0	0.00	19.85	2	10,591	0.02%
2018/10/01	12	19.90	0	0.00	19.90	12	10,760	0.11%
2018/09/28	0	0.00	0.1	20.05	19.90	-0.1	10,955	0.00%
2018/09/26	2	19.85	0	0.00	19.85	2	11,740	0.02%
2018/09/25	1	19.80	1	19.95	19.95	0	11,850	0.00%
2018/09/21	1	19.70	0	0.00	19.85	1	11,892	0.01%
2018/09/20	1	19.80	0	0.00	19.70	1	11,897	0.01%
2018/09/19	0	0.00	3	19.75	19.75	-3	12,040	-0.02%
2018/09/18	16	19.69	1	19.50	19.55	15	12,009	0.12%
2018/09/17	12	20.16	5	20.10	20.10	7	11,833	0.06%
2018/09/14	8	20.10	5	20.36	20.50	3	11,705	0.03%
2018/09/12	4	20.23	1	20.30	20.20	3	11,603	0.03%
2018/09/11	1	20.55	2	20.65	20.50	-1	11,681	-0.01%
2018/09/10	38	20.58	0	0.00	20.20	38	11,925	0.32%
2018/09/07	11	21.21	0	0.00	21.20	11	11,970	0.09%
2018/09/06	7	21.31	0	0.00	21.35	7	11,988	0.06%
2018/09/05	4	21.49	2	21.55	21.45	2	12,140	0.02%
2018/09/03	4	21.60	51	21.60	21.60	-47	12,343	-0.38%
2018/08/31	2	21.53	1	21.50	21.75	1	12,387	0.01%
2018/08/30	1.6	21.78	3	21.82	21.70	-1.4	12,372	-0.01%
2018/08/29	2	21.60	14	21.64	21.70	-12	12,476	-0.10%
2018/08/28	0	0.00	3	21.48	21.45	-3	12,600	-0.02%
2018/08/27	4	21.30	0	0.00	21.35	4	12,847	0.03%
2018/08/24	7	21.33	0	0.00	21.30	7	12,975	0.05%
2018/08/22	4	21.35	0	0.00	21.35	4	13,642	0.03%
2018/08/20	3	21.27	5	21.25	21.20	-2	13,840	-0.01%
2018/08/17	17	21.32	5	21.43	21.20	12	13,924	0.09%
2018/08/16	7	21.36	0	0.00	21.35	7	13,968	0.05%
2018/08/15	7	21.59	0	0.00	21.55	7	14,117	0.05%
2018/08/13	12	22.00	1.7	21.95	21.85	10.3	14,557	0.07%
2018/08/09	5	22.30	0	0.00	22.35	5	14,676	0.03%
2018/08/07	2	22.35	0	0.00	22.40	2	15,364	0.01%
2018/08/06	2	22.40	4	22.45	22.45	-2	15,582	-0.01%
2018/08/02	13	22.18	1	22.45	22.10	12	16,078	0.07%
2018/08/01	17	22.23	1	22.20	22.35	16	16,048	0.10%
2018/07/31	31	23.54	0	0.00	23.65	31	15,791	0.20%
2018/07/30	1	23.40	0	0.00	23.40	1	15,655	0.01%
2018/07/27	2	23.35	1	23.30	23.35	1	15,678	0.01%
2018/07/26	5	22.97	31	23.05	23.15	-26	15,728	-0.17%
2018/07/24	9	23.12	2	23.10	23.20	7	15,722	0.04%
2018/07/23	0	0.00	56	23.00	22.90	-56	15,822	-0.35%
2018/07/20	4	23.41	0	0.00	23.25	4	15,862	0.03%
2018/07/18	17	23.80	3	23.65	23.70	14	15,892	0.09%
2018/07/17	126	23.90	24	23.32	23.80	102	15,644	0.65%	大買/鉅額交易
2018/07/16	0	0.00	8	22.65	22.70	-8	15,094	-0.05%
2018/07/13	0	0.00	11	22.27	22.35	-11	15,059	-0.07%
2018/07/12	2	21.80	0	0.00	21.80	2	15,147	0.01%
2018/07/11	3	21.73	0	0.00	21.80	3	15,255	0.02%
2018/07/10	1	22.00	4	22.08	22.00	-3	15,253	-0.02%
2018/07/09	2	21.75	2	21.83	21.80	0	15,391	0.00%
2018/07/06	12	21.52	0	0.00	21.70	12	15,456	0.08%
2018/07/05	11	21.86	0	0.00	21.70	11	15,376	0.07%
2018/07/04	2	22.15	0	0.00	22.20	2	14,874	0.01%
2018/07/03	2	22.40	0	0.00	22.25	2	15,032	0.01%
2018/07/02	6	22.51	2	22.45	22.40	4	15,382	0.03%
2018/06/29	2	22.60	2	22.50	22.65	0	15,496	0.00%
2018/06/28	3	22.27	20	22.25	22.40	-17	15,465	-0.11%
2018/06/27	5	22.49	0	0.00	22.40	5	15,426	0.03%
2018/06/26	11	22.52	0	0.00	22.40	11	15,570	0.07%
2018/06/25	1	22.75	0	0.00	22.70	1	15,507	0.01%
2018/06/22	7	22.71	0	0.00	22.75	7	15,831	0.04%
2018/06/21	4	22.88	0	0.00	22.85	4	16,043	0.02%
2018/06/20	6	22.70	10	22.80	23.00	-4	16,519	-0.02%
2018/06/19	22	22.98	0	0.00	22.85	22	16,672	0.13%
2018/06/15	7	23.41	0	0.00	23.20	7	16,733	0.04%
2018/06/14	7	23.34	0	0.00	23.40	7	17,218	0.04%
2018/06/13	2	23.65	2	23.70	23.35	0	17,619	0.00%
2018/06/12	23	23.48	0	0.00	23.30	23	18,671	0.12%
2018/06/11	2	23.55	1	23.50	23.55	1	20,223	0.00%
2018/06/07	2	23.40	10	23.40	23.45	-8	22,369	-0.04%
2018/06/05	34	23.30	0	0.00	23.30	34	24,055	0.14%
2018/06/04	1	23.60	10	23.41	23.55	-9	24,033	-0.04%
2018/06/01	6	22.96	2	23.05	23.05	4	23,845	0.02%
2018/05/31	11	22.58	0	0.00	22.55	11	23,872	0.05%
2018/05/30	15	22.89	0	0.00	22.80	15	23,589	0.06%
2018/05/29	4	23.15	0	0.00	23.15	4	23,434	0.02%
2018/05/28	0	0.00	2	23.38	23.35	-2	23,602	-0.01%
2018/05/25	2	23.40	1	23.35	23.30	1	23,917	0.00%
2018/05/24	16	23.19	0	0.00	23.20	16	23,928	0.07%
2018/05/23	11	23.39	160	23.29	23.20	-149	24,156	-0.62%	大賣/鉅額交易
2018/05/22	31	23.40	10	23.55	23.50	21	24,376	0.09%
2018/05/21	11	23.24	11	23.40	23.40	0	24,612	0.00%
2018/05/18	151	23.25	0	0.00	23.00	151	24,392	0.62%	大買/鉅額交易
2018/05/17	1	23.25	0	0.00	23.10	1	24,439	0.00%
2018/05/15	12	23.21	0	0.00	23.15	12	24,301	0.05%
2018/05/14	1	23.25	0	0.00	23.65	1	24,389	0.00%
2018/05/11	3	23.18	0	0.00	23.15	3	24,251	0.01%
2018/05/10	3	23.37	0	0.00	23.45	3	24,106	0.01%
2018/05/09	3	23.87	0	0.00	23.70	3	23,902	0.01%
2018/05/08	5	23.80	0	0.00	23.85	5	23,948	0.02%
2018/05/07	3	23.52	0	0.00	24.20	3	23,954	0.01%
2018/05/04	6	23.44	0	0.00	23.40	6	23,702	0.03%
2018/05/03	4	23.84	0	0.00	23.80	4	23,644	0.02%
2018/05/02	1	23.80	0	0.00	23.90	1	23,633	0.00%
2018/04/27	0	0.00	1	23.70	23.65	-1	24,545	0.00%
2018/04/26	1	23.55	1	23.80	23.60	0	24,717	0.00%
2018/04/25	88	23.69	80	23.50	23.50	8	24,570	0.03%
2018/04/24	40	23.95	110	23.95	23.70	-70	24,487	-0.29%	大賣/
2018/04/23	20	23.95	20	24.10	24.10	0	24,541	0.00%
2018/04/20	22	23.99	21	23.91	23.90	1	24,556	0.00%
2018/04/19	1	24.15	0	0.00	24.25	1	24,474	0.00%
2018/04/18	4	24.13	0	0.00	23.85	4	24,724	0.02%
2018/04/17	0	0.00	15	24.20	24.25	-15	24,596	-0.06%
2018/04/13	3	23.93	0	0.00	23.80	3	24,455	0.01%
2018/04/10	5	23.90	0	0.00	23.70	5	24,125	0.02%
2018/04/09	11	23.79	0	0.00	23.70	11	24,069	0.05%
2018/04/03	8	24.02	14	24.21	24.00	-6	23,986	-0.03%
2018/04/02	11	24.64	0.1	24.70	24.55	10.9	23,704	0.05%
2018/03/31	4	24.94	1	25.05	24.90	3	23,582	0.01%
2018/03/30	2	25.25	9	25.05	25.05	-7	23,678	-0.03%
2018/03/28	0	0.00	31	25.50	25.30	-31	24,078	-0.13%
2018/03/27	2	25.68	1	25.75	25.70	1	24,099	0.00%
2018/03/26	0.4	25.25	2	24.80	25.30	-1.6	23,784	-0.01%
2018/03/23	4	25.00	14	24.90	24.85	-10	23,601	-0.04%
2018/03/21	0	0.00	4	26.31	26.10	-4	23,131	-0.02%
2018/03/20	19	25.87	55	25.36	26.10	-36	22,992	-0.16%
2018/03/19	4	25.74	0	0.00	25.45	4	22,381	0.02%
2018/03/16	27	26.20	0	25.85	25.60	27	21,994	0.12%
2018/03/15	35	25.87	67	26.22	26.50	-32	20,982	-0.15%
2018/03/14	116	27.21	37	27.35	26.95	79	19,735	0.40%	大買/
2018/03/13	2	27.33	26	27.36	27.35	-24	18,270	-0.13%
2018/03/12	64	27.78	24	27.35	27.35	40	18,033	0.22%
2018/03/09	7	25.46	18	25.49	25.40	-11	17,233	-0.06%
2018/03/08	4	24.74	1	24.70	24.65	3	16,926	0.02%
2018/03/06	5	24.88	3	24.85	24.70	2	17,400	0.01%
2018/03/05	0	0.00	5	24.67	24.85	-5	17,663	-0.03%
2018/03/02	4	24.56	1	24.55	24.70	3	17,879	0.02%
2018/03/01	1	24.50	9	24.88	24.90	-8	18,081	-0.04%
2018/02/27	1	24.75	2	24.70	24.50	-1	18,127	-0.01%
2018/02/26	25	24.42	1	24.50	24.30	24	17,819	0.13%
2018/02/23	3	24.80	10.3	24.60	24.60	-7.3	17,854	-0.04%
2018/02/22	0	0.00	11	24.50	24.50	-11	18,108	-0.06%
2018/02/21	0	0.00	26	24.04	24.40	-26	17,949	-0.14%
2018/02/09	1	22.70	0	0.00	22.70	1	17,712	0.01%
2018/02/08	1	23.00	0	0.00	23.00	1	17,831	0.01%
2018/02/06	10	22.60	1	22.30	22.35	9	18,107	0.05%
2018/02/05	11	23.62	12	23.82	23.80	-1	17,883	-0.01%
2018/02/02	1	24.30	1	24.30	24.20	0	17,896	0.00%
2018/02/01	0	0.00	5	24.20	24.20	-5	18,009	-0.03%
2018/01/31	50	24.25	10	24.30	24.50	40	18,379	0.22%
2018/01/29	7	24.19	2	24.30	24.30	5	18,460	0.03%
2018/01/26	0	0.00	7	24.42	24.40	-7	18,949	-0.04%
2018/01/25	5	24.77	13	24.84	24.60	-8	19,017	-0.04%
2018/01/24	24	25.12	13	25.12	25.10	11	18,883	0.06%
2018/01/23	4	24.84	17	24.73	24.90	-13	18,534	-0.07%
2018/01/22	7	24.21	51	24.30	24.30	-44	17,952	-0.25%
2018/01/19	1	23.70	5	23.70	23.80	-4	17,668	-0.02%
2018/01/18	10	23.95	0	0.00	23.75	10	17,594	0.06%
2018/01/17	0	0.00	7	23.86	23.90	-7	17,577	-0.04%
2018/01/16	0	0.00	1	23.85	23.85	-1	18,041	-0.01%
2018/01/15	4	24.00	0	0.00	23.95	4	18,096	0.02%
2018/01/12	44	23.91	8	23.99	23.90	36	18,147	0.20%
2018/01/10	2	23.20	0	0.00	23.30	2	18,097	0.01%
2018/01/09	0	0.00	1	23.50	23.55	-1	18,319	-0.01%
2018/01/08	4	23.58	15	23.51	23.55	-11	18,700	-0.06%
2018/01/05	1	23.50	3	23.50	23.65	-2	18,757	-0.01%
2018/01/04	3	23.50	0	0.00	23.45	3	18,936	0.02%
2018/01/03	3	23.60	1	23.80	23.60	2	19,036	0.01%
2018/01/02	2	24.10	2	24.13	23.80	0	18,881	0.00%