緯創 (3231)-元大-大雅券商分點個股進出

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
118.5
漲跌
▲4.5
漲幅
+3.95%
成交量
58,440張
產業
上市電腦週邊類股
2661人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	272.9	118.30	82.1	119.04	118.50	190.9	32,397	0.59%	大買/鉅額交易
2024/11/21	16.1	113.75	5.1	114.90	114.00	11	31,732	0.03%
2024/11/20	25.1	114.56	10	114.55	114.00	15.1	31,615	0.05%
2024/11/19	85.7	113.58	73.1	113.49	114.00	12.6	31,596	0.04%
2024/11/18	109.7	115.42	103.8	113.64	113.50	5.8	31,349	0.02%	大買/大賣/
2024/11/15	74.8	116.31	89	116.53	117.50	-14.2	31,150	-0.05%
2024/11/14	36	119.34	20	119.48	118.50	16	30,745	0.05%
2024/11/13	35.3	120.71	95.7	121.12	121.00	-60.4	30,475	-0.20%
2024/11/12	82.1	117.84	62.8	117.68	117.00	19.3	30,183	0.06%
2024/11/11	78.7	122.57	15.2	123.98	122.00	63.5	29,655	0.21%
2024/11/08	39.6	122.87	181.8	123.55	123.50	-142.3	29,370	-0.48%	大賣/鉅額交易
2024/11/07	20.5	119.75	48.4	119.79	120.00	-27.9	28,547	-0.10%
2024/11/06	38.4	119.65	96.5	120.34	119.50	-58	28,796	-0.20%
2024/11/05	16.6	118.13	114.7	118.56	118.50	-98	28,439	-0.34%	大賣/
2024/11/04	30.4	116.03	70.9	116.10	116.00	-40.5	28,011	-0.14%
2024/11/01	41.5	112.48	98	113.03	115.00	-56.5	28,187	-0.20%
2024/10/30	18.1	111.59	6.8	112.42	111.00	11.4	27,600	0.04%
2024/10/29	15.4	111.50	38.3	111.54	112.50	-22.9	27,735	-0.08%
2024/10/28	68.4	113.62	31	113.82	113.50	37.4	27,542	0.14%
2024/10/25	94.1	114.03	92.6	114.33	115.00	1.5	27,239	0.01%
2024/10/24	30.2	110.70	26.7	110.74	109.50	3.5	26,376	0.01%
2024/10/23	15.1	112.83	16.3	112.94	113.00	-1.1	26,721	0.00%
2024/10/22	36.3	112.73	40.2	112.10	113.00	-3.9	26,755	-0.01%
2024/10/21	17.2	110.44	6.1	110.50	110.50	11.1	27,018	0.04%
2024/10/18	16.9	110.28	31.3	110.75	109.00	-14.4	27,339	-0.05%
2024/10/17	19.8	110.00	18.1	110.19	110.50	1.8	27,399	0.01%
2024/10/16	19	108.92	15.2	109.17	109.50	3.9	27,866	0.01%
2024/10/15	37	109.44	33.2	109.13	109.00	3.7	29,121	0.01%
2024/10/14	50.1	108.38	33.8	108.13	109.00	16.3	28,667	0.06%
2024/10/11	38.1	107.08	134	108.07	108.50	-95.9	28,646	-0.33%	大賣/
2024/10/09	5.5	104.86	43.4	104.80	105.00	-37.9	28,124	-0.13%
2024/10/08	18	100.81	1	101.50	102.00	17	27,872	0.06%
2024/10/07	0	0.00	6.3	102.64	102.00	-6.3	28,360	-0.02%
2024/10/04	10	100.75	20	100.58	100.00	-10	28,732	-0.03%
2024/10/01	7	101.07	5.2	101.50	101.50	1.9	28,647	0.01%
2024/09/30	12	101.75	4	103.50	101.00	8	28,879	0.03%
2024/09/27	9	104.50	23.7	104.65	104.00	-14.7	29,093	-0.05%
2024/09/26	19	103.66	5.1	104.00	103.50	13.9	29,197	0.05%
2024/09/25	20.3	104.40	29	104.62	104.50	-8.7	29,183	-0.03%
2024/09/24	1.2	100.59	16.1	102.34	102.50	-14.9	28,972	-0.05%
2024/09/23	11	101.45	4	101.50	101.50	7	29,171	0.02%
2024/09/20	24.2	102.08	9.9	101.99	101.00	14.3	29,568	0.05%
2024/09/19	4.7	102.21	7.5	102.49	102.50	-2.8	29,779	-0.01%
2024/09/18	5	102.90	59	102.56	101.50	-54	30,551	-0.18%
2024/09/16	12.2	102.41	9.4	102.21	103.00	2.8	31,242	0.01%
2024/09/13	11.2	100.00	15	100.17	101.00	-3.8	31,580	-0.01%
2024/09/12	7	99.00	17.2	99.10	99.30	-10.2	32,844	-0.03%
2024/09/11	7.1	95.14	6.5	95.10	94.50	0.6	32,799	0.00%
2024/09/10	8.1	96.48	10	96.19	94.30	-2	33,103	-0.01%
2024/09/09	10.2	96.02	5	96.00	96.80	5.2	33,449	0.02%
2024/09/06	35.1	97.12	31	97.13	98.00	4	33,719	0.01%
2024/09/05	22	94.66	15	95.21	94.00	7	34,682	0.02%
2024/09/04	25.5	94.61	11.2	95.28	94.00	14.3	35,347	0.04%
2024/09/03	19.6	99.27	16.2	99.55	99.10	3.4	35,860	0.01%
2024/09/02	14.5	101.00	7	102.00	100.00	7.5	35,974	0.02%
2024/08/30	9	101.89	2.1	101.76	101.50	6.9	36,197	0.02%
2024/08/29	1	101.48	4	101.75	101.50	-3	36,385	-0.01%
2024/08/28	6	102.00	22	102.77	103.50	-16	37,023	-0.04%
2024/08/27	6.1	101.34	5	100.90	101.50	1.1	37,874	0.00%
2024/08/26	14.4	103.44	5.4	102.93	101.50	9	38,434	0.02%
2024/08/23	6	101.75	15.3	101.94	102.50	-9.3	39,125	-0.02%
2024/08/22	10.2	101.75	18	101.67	101.50	-7.8	41,234	-0.02%
2024/08/21	4	101.00	6	101.92	101.50	-2	41,957	0.00%
2024/08/20	35	102.11	28	101.61	101.00	7	42,165	0.02%
2024/08/19	11.3	101.18	3.2	100.86	100.50	8.1	42,549	0.02%
2024/08/16	5.3	103.03	22.8	102.73	102.50	-17.5	42,855	-0.04%
2024/08/15	10	102.00	2	102.75	101.50	8	43,009	0.02%
2024/08/14	17.3	103.84	22.4	103.29	103.50	-5	43,432	-0.01%
2024/08/13	13.6	102.10	22.5	101.67	102.00	-8.9	43,335	-0.02%
2024/08/12	28	101.30	55.4	101.78	102.50	-27.4	44,124	-0.06%
2024/08/09	68.1	98.51	48.4	98.37	97.30	19.8	45,161	0.04%
2024/08/08	42.7	94.34	24	95.17	94.80	18.7	44,849	0.04%
2024/08/07	32.8	95.31	59.1	94.66	97.50	-26.3	44,786	-0.06%
2024/08/06	57.1	88.13	53.5	87.46	88.70	3.6	44,523	0.01%
2024/08/05	80.2	88.44	118.7	87.31	86.70	-38.5	44,716	-0.09%	大賣/
2024/08/02	21.7	96.48	6.4	96.42	96.30	15.3	44,569	0.03%
2024/08/01	61.5	99.03	71.5	99.86	100.00	-10	44,480	-0.02%
2024/07/31	42.1	97.55	47	97.11	96.80	-4.9	44,678	-0.01%
2024/07/30	45.4	95.05	13.2	94.94	97.00	32.2	45,201	0.07%
2024/07/29	75.5	97.00	52.2	95.28	95.00	23.3	45,518	0.05%
2024/07/26	54.2	97.29	9.4	97.20	97.00	44.9	45,359	0.10%
2024/07/23	50.4	101.15	8	101.00	101.00	42.4	45,242	0.09%
2024/07/22	89.8	101.79	63.3	101.60	100.50	26.4	45,489	0.06%
2024/07/19	38	106.03	8.9	106.48	105.50	29.1	45,188	0.06%
2024/07/18	35.4	107.03	23.1	107.13	107.00	12.3	46,044	0.03%
2024/07/17	79	110.58	27.6	110.77	109.00	51.4	45,963	0.11%
2024/07/16	63	111.90	167.4	112.14	113.50	-104.4	46,365	-0.23%	大賣/鉅額交易
2024/07/15	153	106.69	5.3	107.00	106.50	147.7	45,978	0.32%	大買/鉅額交易
2024/07/12	19.2	106.42	9.7	106.66	106.00	9.5	46,614	0.02%
2024/07/11	24.3	107.71	6.6	108.00	108.00	17.7	47,440	0.04%
2024/07/10	12.1	108.17	35	108.27	108.00	-22.9	48,662	-0.05%
2024/07/09	107.1	110.50	38.4	109.88	108.50	68.7	49,136	0.14%	大買/
2024/07/08	29.5	111.02	50.5	110.75	111.00	-21	49,305	-0.04%
2024/07/05	8.1	108.81	8.1	108.69	109.00	-0.1	49,818	0.00%
2024/07/04	14	109.25	13.1	109.50	109.00	0.9	50,777	0.00%
2024/07/03	8	108.00	25	108.76	109.50	-17	52,767	-0.03%
2024/07/02	16.3	107.81	8.5	107.82	107.50	7.8	54,469	0.01%
2024/07/01	9	106.33	52	106.57	107.50	-43	57,342	-0.07%
2024/06/28	14.1	106.43	6	106.67	106.00	8.1	58,384	0.01%
2024/06/27	40.5	106.33	29.1	106.50	106.50	11.4	59,928	0.02%
2024/06/26	54.9	107.46	18	106.58	107.00	36.9	63,513	0.06%
2024/06/25	68.5	105.64	30.4	106.95	108.00	38.1	63,782	0.06%
2024/06/24	35.7	111.50	28.2	111.81	110.00	7.5	63,782	0.01%
2024/06/21	26.7	112.67	52.7	112.79	113.00	-26	64,517	-0.04%
2024/06/20	47.8	111.74	46.5	111.63	111.50	1.3	64,328	0.00%
2024/06/19	74.2	109.51	114.5	110.43	111.00	-40.3	65,086	-0.06%	大賣/
2024/06/18	61.3	107.21	44.1	107.01	107.00	17.3	64,185	0.03%
2024/06/17	50.6	106.87	57.1	106.85	106.50	-6.5	65,550	-0.01%
2024/06/14	52.6	107.85	35	107.97	108.50	17.6	66,922	0.03%
2024/06/13	53.4	108.00	47	108.62	108.50	6.4	67,262	0.01%
2024/06/12	78	105.53	30.7	105.66	106.50	47.4	68,069	0.07%
2024/06/11	71.3	108.41	29.6	108.29	107.50	41.8	67,856	0.06%
2024/06/07	90.6	109.90	15.7	109.63	109.50	74.9	69,155	0.11%
2024/06/06	65.1	112.49	68	112.12	112.00	-2.9	69,353	0.00%
2024/06/05	29.3	112.22	21.3	112.17	112.00	8.1	72,049	0.01%
2024/06/04	37.7	113.07	14	113.39	112.50	23.7	72,675	0.03%
2024/06/03	62.9	114.72	48.8	115.04	114.00	14.1	73,293	0.02%
2024/05/31	106.1	113.74	50	113.67	112.00	56.1	73,367	0.08%	大買/
2024/05/30	80.1	115.61	33	115.27	114.00	47.1	74,322	0.06%
2024/05/29	80.4	117.15	46.1	116.57	116.00	34.3	74,963	0.05%
2024/05/28	202.8	120.53	69.6	120.02	119.00	133.2	75,364	0.18%	大買/鉅額交易
2024/05/27	45.4	115.87	94.5	116.29	116.50	-49.1	73,924	-0.07%
2024/05/24	39.3	114.75	85.3	115.09	115.00	-45.9	74,640	-0.06%
2024/05/23	53.3	114.31	53.3	114.49	114.00	0	75,063	0.00%
2024/05/22	45.3	113.39	61.6	114.11	115.00	-16.4	76,003	-0.02%
2024/05/21	12.1	112.88	21	112.88	112.50	-8.9	77,104	-0.01%
2024/05/20	63	111.35	8	111.19	111.00	55	78,013	0.07%
2024/05/17	49.1	112.35	38.4	112.59	112.00	10.8	78,478	0.01%
2024/05/16	75.5	113.86	25.3	114.18	112.00	50.2	79,140	0.06%
2024/05/15	64.9	114.74	157.8	115.58	115.00	-93	79,763	-0.12%	大賣/
2024/05/14	79.3	111.51	32.6	111.89	111.50	46.7	80,645	0.06%
2024/05/13	61.5	112.17	33.2	111.49	111.00	28.3	82,476	0.03%
2024/05/10	14.6	112.37	6.1	112.75	114.00	8.5	83,680	0.01%
2024/05/09	94.4	113.09	31	112.13	112.00	63.4	83,772	0.08%
2024/05/08	38.6	115.59	46	115.32	115.00	-7.4	83,938	-0.01%
2024/05/07	37.1	113.31	35	113.66	114.50	2.2	84,610	0.00%
2024/05/06	31	113.32	57.1	113.68	114.00	-26.1	85,451	-0.03%
2024/05/03	70	113.14	39	111.90	111.00	31	86,165	0.04%
2024/05/02	39.3	112.49	53	113.94	114.50	-13.7	87,795	-0.02%
2024/04/30	36.2	114.21	31	113.55	113.50	5.2	88,654	0.01%
2024/04/29	63.2	114.48	58.6	114.43	114.00	4.6	90,496	0.01%
2024/04/26	59.3	113.80	58.3	113.61	113.00	1	94,369	0.00%
2024/04/25	61.8	113.01	42.2	112.45	112.00	19.6	98,203	0.02%
2024/04/24	79.9	115.90	75.7	115.84	115.50	4.3	98,635	0.00%
2024/04/23	21.6	110.70	9.7	110.93	111.00	12	98,685	0.01%
2024/04/22	79.8	111.23	40.4	110.86	108.50	39.4	98,941	0.04%
2024/04/19	70.9	115.70	56.4	115.32	115.00	14.5	99,484	0.01%
2024/04/18	33.8	116.10	47.2	116.08	118.00	-13.3	100,151	-0.01%
2024/04/17	82.5	114.40	60.1	113.95	114.50	22.4	100,628	0.02%
2024/04/16	104.6	114.89	84.2	113.76	114.00	20.4	99,977	0.02%	大買/
2024/04/15	70.7	120.57	43.2	119.63	119.50	27.5	99,746	0.03%
2024/04/12	36.4	123.04	40.2	122.94	122.50	-3.9	99,486	0.00%
2024/04/11	60.8	124.54	93.1	123.19	123.00	-32.3	98,973	-0.03%
2024/04/10	56.7	126.58	32.9	126.65	125.50	23.8	98,514	0.02%
2024/04/09	256.1	127.48	160.4	126.61	126.00	95.7	97,978	0.10%	大買/大賣/
2024/04/08	67.5	130.68	95	131.23	132.00	-27.5	97,472	-0.03%
2024/04/03	73	128.51	296.7	129.55	129.50	-223.7	97,382	-0.23%	大賣/鉅額交易
2024/04/02	56.3	124.38	46.3	124.55	125.00	10	95,006	0.01%
2024/04/01	85.7	123.90	36.1	123.85	122.50	49.5	94,296	0.05%
2024/03/29	173.5	125.33	307.7	125.93	125.00	-134.1	93,180	-0.14%	大買/大賣/鉅額交易
2024/03/28	69.4	118.55	84.4	118.75	120.50	-15	90,381	-0.02%
2024/03/27	47.5	116.86	34	116.63	117.00	13.5	90,264	0.01%
2024/03/26	139.1	118.09	76.3	118.13	117.00	62.8	91,006	0.07%	大買/
2024/03/25	47.4	123.29	56.3	123.11	122.00	-8.9	90,863	-0.01%
2024/03/22	138.2	122.99	121.6	123.00	123.00	16.5	91,132	0.02%	大買/大賣/
2024/03/21	44.8	121.12	47.4	121.12	120.50	-2.6	90,520	0.00%
2024/03/20	98.9	122.24	56.3	121.54	120.00	42.6	90,895	0.05%
2024/03/19	51.1	121.22	153.9	122.07	122.50	-102.8	90,127	-0.11%	大賣/鉅額交易
2024/03/18	44.9	120.19	39.3	119.62	120.00	5.6	89,597	0.01%
2024/03/15	23.1	118.85	35.4	118.30	119.50	-12.4	89,472	-0.01%
2024/03/14	55.5	115.51	56.1	115.81	115.50	-0.6	88,677	0.00%
2024/03/13	161.3	118.57	85	116.52	116.50	76.3	88,539	0.09%	大買/
2024/03/12	109.5	121.61	68.3	121.83	122.50	41.2	87,599	0.05%	大買/
2024/03/11	105.4	121.80	137.3	122.41	121.00	-31.9	86,981	-0.04%	大買/大賣/
2024/03/08	62.4	117.22	68.7	116.55	116.00	-6.3	84,658	-0.01%
2024/03/07	74.9	117.21	34.2	116.73	116.00	40.7	84,305	0.05%
2024/03/06	66.9	119.88	30.4	119.64	119.50	36.5	84,380	0.04%
2024/03/05	54.9	120.81	156.2	121.10	121.50	-101.3	84,705	-0.12%	大賣/鉅額交易
2024/03/04	138.4	118.51	46.6	119.36	116.50	91.8	83,596	0.11%	大買/
2024/03/01	35.9	118.52	60.9	118.43	118.00	-25	82,963	-0.03%
2024/02/29	49.2	114.24	24.1	114.73	115.50	25.1	82,639	0.03%
2024/02/27	86.3	113.80	61.6	113.05	113.50	24.7	82,161	0.03%
2024/02/26	52.1	116.60	35.1	116.60	117.00	17	81,520	0.02%
2024/02/23	132.5	119.21	72.2	118.99	116.00	60.3	82,394	0.07%	大買/
2024/02/22	88.9	120.67	40.2	121.22	119.00	48.8	82,377	0.06%
2024/02/21	87.8	118.38	53.5	118.32	118.50	34.3	81,420	0.04%
2024/02/20	72.6	121.88	33.7	122.27	122.00	38.9	80,732	0.05%
2024/02/19	85	124.00	49.1	123.96	122.50	36	80,311	0.04%
2024/02/16	153.3	127.68	132.9	127.42	126.00	20.4	80,523	0.03%	大買/大賣/
2024/02/15	154.3	132.25	149.9	131.99	130.50	4.4	79,728	0.01%	大買/大賣/
2024/02/05	122.6	122.58	181.8	123.49	124.50	-59.2	78,923	-0.08%	大買/大賣/
2024/02/02	93.3	119.14	158.8	119.13	120.00	-65.4	78,367	-0.08%	大賣/
2024/02/01	55.4	114.32	12.3	114.49	115.00	43.1	78,456	0.05%
2024/01/31	54.2	115.39	55.1	115.27	114.50	-0.9	81,131	0.00%
2024/01/30	58	118.47	160.6	118.53	118.00	-102.7	80,957	-0.13%	大賣/鉅額交易
2024/01/29	58.2	115.91	92.2	115.91	116.50	-34.1	80,092	-0.04%
2024/01/26	73.8	112.97	49.6	112.84	113.00	24.2	79,717	0.03%
2024/01/25	166.1	117.53	169.8	116.20	115.00	-3.7	79,371	0.00%	大買/大賣/
2024/01/24	104.7	115.75	65.5	115.52	116.00	39.2	77,578	0.05%	大買/
2024/01/23	128.3	116.05	200.2	116.17	117.00	-71.9	77,090	-0.09%	大買/大賣/
2024/01/22	212.4	115.80	294.1	115.68	116.50	-81.8	75,750	-0.11%	大買/大賣/
2024/01/19	116.4	102.34	421.6	104.37	107.00	-305.2	72,889	-0.42%	大買/大賣/鉅額交易
2024/01/18	53.6	97.02	45.3	96.93	97.70	8.3	69,445	0.01%
2024/01/17	87.7	98.98	67.6	98.63	97.90	20.1	69,404	0.03%
2024/01/16	63.7	98.76	45.2	99.09	98.60	18.5	69,586	0.03%
2024/01/15	172.9	99.94	203.2	99.58	98.60	-30.4	69,770	-0.04%	大買/大賣/
2024/01/12	124.6	98.69	162.8	99.24	99.50	-38.2	69,377	-0.06%	大買/大賣/
2024/01/11	23.1	96.62	114.5	96.73	97.60	-91.4	68,947	-0.13%	大賣/
2024/01/10	23	94.90	41.3	94.88	94.50	-18.2	70,996	-0.03%
2024/01/09	102.2	95.52	90.1	96.13	94.00	12.1	72,328	0.02%	大買/
2024/01/08	36	94.72	107	94.67	94.40	-71	72,025	-0.10%	大賣/
2024/01/05	14.5	94.12	4	94.40	93.60	10.5	72,968	0.01%
2024/01/04	11	94.25	35.5	94.27	94.20	-24.5	74,314	-0.03%
2024/01/03	77.3	93.41	22.2	93.48	93.50	55.1	76,970	0.07%
2024/01/02	297.1	96.46	101.7	95.29	93.70	195.4	77,612	0.25%	大買/大賣/鉅額交易
2023/12/29	142.3	98.30	246.7	98.32	98.60	-104.4	76,858	-0.14%	大買/大賣/鉅額交易
2023/12/28	99	96.52	60.2	96.41	95.90	38.8	76,126	0.05%
2023/12/27	30.5	96.51	33	96.78	96.70	-2.5	77,213	0.00%
2023/12/26	50	96.71	55	96.71	97.00	-5	79,699	-0.01%
2023/12/25	126.2	96.36	163.1	96.89	96.60	-36.9	80,972	-0.05%	大買/大賣/
2023/12/22	60.3	95.09	106	94.92	94.20	-45.7	80,706	-0.06%	大賣/
2023/12/21	25.8	94.20	75.3	94.94	95.20	-49.5	80,789	-0.06%
2023/12/20	70.3	94.24	90.1	94.12	94.20	-19.8	80,167	-0.02%
2023/12/19	74	93.12	44	93.24	92.00	30	79,775	0.04%
2023/12/18	30.2	92.44	57.3	92.71	92.30	-27.1	80,271	-0.03%
2023/12/15	27.2	92.45	20	92.41	91.60	7.2	81,153	0.01%
2023/12/14	41.4	93.60	38.1	93.72	93.10	3.3	81,709	0.00%
2023/12/13	55.5	92.71	73.8	92.93	92.90	-18.3	81,924	-0.02%
2023/12/12	89.6	91.05	25.2	90.74	90.50	64.4	82,288	0.08%
2023/12/11	34.6	92.83	73.1	92.47	91.80	-38.5	83,190	-0.05%
2023/12/08	86.4	93.71	61.5	93.15	92.60	24.9	83,663	0.03%
2023/12/07	72.1	93.03	105.7	93.44	93.40	-33.6	84,174	-0.04%	大賣/
2023/12/06	26.4	91.10	39.3	91.34	91.20	-12.9	85,906	-0.02%
2023/12/05	71	89.41	58.4	89.41	89.20	12.7	86,114	0.01%
2023/12/04	41.3	91.89	34	91.78	91.30	7.3	86,032	0.01%
2023/12/01	44.8	91.68	38.2	92.27	92.80	6.6	86,253	0.01%
2023/11/30	55.2	91.92	16.5	91.86	91.50	38.7	86,241	0.04%
2023/11/29	49.1	93.70	22.5	93.71	93.30	26.6	86,498	0.03%
2023/11/28	72.9	92.31	28.3	92.30	92.50	44.6	88,159	0.05%
2023/11/27	51.7	92.99	32.6	93.04	92.70	19.1	90,725	0.02%
2023/11/24	45.3	95.37	24.5	95.37	96.00	20.8	91,275	0.02%
2023/11/22	165.2	98.61	74.1	97.87	97.60	91.1	94,745	0.10%	大買/
2023/11/21	58.5	102.61	65.6	102.63	102.50	-7.1	97,250	-0.01%
2023/11/20	12.6	99.16	25.1	99.61	99.70	-12.5	100,938	-0.01%
2023/11/17	60	99.41	19.1	99.51	99.00	40.9	102,125	0.04%
2023/11/16	63.4	99.18	36.1	99.14	99.00	27.3	103,972	0.03%
2023/11/15	33.2	99.84	71.3	100.34	99.00	-38.1	105,424	-0.04%
2023/11/14	67.2	99.09	30	98.58	98.10	37.2	108,376	0.03%
2023/11/13	45.2	99.36	74.7	99.27	100.00	-29.5	112,049	-0.03%
2023/11/10	112.6	96.40	74.6	97.01	98.10	38	113,658	0.03%	大買/
2023/11/09	112	98.54	143.1	98.91	98.60	-31.1	114,264	-0.03%	大買/大賣/
2023/11/08	203.6	97.86	190.4	98.15	97.30	13.2	115,887	0.01%	大買/大賣/
2023/11/07	36	93.43	57.7	93.56	93.40	-21.6	115,130	-0.02%
2023/11/06	17.1	92.43	31.3	92.73	92.10	-14.2	118,831	-0.01%
2023/11/03	69.8	91.91	57.2	92.17	91.20	12.6	121,725	0.01%
2023/11/02	55.3	93.30	48	93.41	92.80	7.3	126,175	0.01%
2023/11/01	25.3	89.83	15	90.04	89.50	10.3	127,805	0.01%
2023/10/31	59.4	92.28	45.3	91.04	89.40	14.1	132,840	0.01%
2023/10/30	54.5	94.95	48	94.80	93.70	6.5	134,868	0.00%
2023/10/27	85.5	95.87	125.6	95.90	94.30	-40.1	138,647	-0.03%	大賣/
2023/10/26	61.3	93.60	58.1	93.35	93.20	3.2	140,010	0.00%
2023/10/25	81.5	96.07	133.4	96.10	95.30	-51.9	142,461	-0.04%	大賣/
2023/10/24	196.5	94.42	167.3	94.94	96.20	29.1	142,120	0.02%	大買/大賣/
2023/10/23	95.5	92.69	92.3	92.93	92.50	3.2	141,242	0.00%
2023/10/20	93.2	90.85	92.5	91.01	91.40	0.7	141,005	0.00%
2023/10/19	112	90.87	103.4	91.21	91.70	8.6	140,393	0.01%	大買/大賣/
2023/10/18	174.2	89.74	168.7	90.00	91.00	5.5	139,872	0.00%	大買/大賣/
2023/10/17	121.1	96.35	49.2	96.05	94.70	71.9	137,104	0.05%	大買/
2023/10/16	47.6	98.49	29.1	98.84	98.00	18.6	135,942	0.01%
2023/10/13	95.3	99.53	49.8	99.25	99.10	45.6	135,724	0.03%
2023/10/12	44.2	100.65	100.1	101.82	102.50	-55.9	134,759	-0.04%
2023/10/11	270.3	102.69	104.4	102.34	98.20	166	134,082	0.12%	大買/大賣/鉅額交易
2023/10/06	84.8	108.95	94.3	109.08	108.50	-9.5	134,437	-0.01%
2023/10/05	61.3	106.69	46	106.63	107.00	15.2	136,130	0.01%
2023/10/04	65.1	105.30	39.7	105.05	106.00	25.4	137,219	0.02%
2023/10/03	124.4	110.03	51	109.07	108.00	73.4	137,686	0.05%	大買/
2023/10/02	81.3	110.26	201.9	109.35	111.00	-120.6	138,259	-0.09%	大賣/鉅額交易
2023/09/28	101.6	103.49	60.1	102.77	101.50	41.4	137,680	0.03%	大買/
2023/09/27	20.2	102.25	25.4	102.59	103.00	-5.2	137,943	0.00%
2023/09/26	34.5	102.57	20	101.98	101.50	14.5	138,726	0.01%
2023/09/25	28.2	102.11	24.2	101.98	103.00	4.1	139,770	0.00%
2023/09/22	50.2	101.21	62.4	101.47	102.50	-12.2	141,561	-0.01%
2023/09/21	38.5	99.27	60.1	98.31	100.50	-21.7	142,708	-0.02%
2023/09/20	46.1	99.87	104.3	100.65	98.70	-58.2	143,098	-0.04%	大賣/
2023/09/19	102.8	99.25	75	98.69	98.40	27.7	143,234	0.02%	大買/
2023/09/18	63.4	101.15	22.4	101.80	101.00	41	143,749	0.03%
2023/09/15	57.1	105.28	40.1	105.83	104.50	17	145,515	0.01%
2023/09/14	54	105.93	86.2	106.39	106.00	-32.1	145,823	-0.02%
2023/09/13	59.4	101.48	45.3	101.61	102.00	14.1	145,987	0.01%
2023/09/12	67.3	102.13	114.9	102.47	102.00	-47.6	147,817	-0.03%	大賣/
2023/09/11	166	102.97	110.1	103.65	102.50	56	149,199	0.04%	大買/大賣/
2023/09/08	54	109.68	33.1	110.12	109.00	20.9	149,315	0.01%
2023/09/07	66.3	111.16	16	111.44	110.00	50.3	150,140	0.03%
2023/09/06	23.1	113.54	69.4	113.59	113.50	-46.3	151,328	-0.03%
2023/09/05	53.1	111.49	28	111.96	112.50	25.1	152,889	0.02%
2023/09/04	85.5	111.26	102.7	111.97	112.50	-17.2	153,207	-0.01%	大賣/
2023/09/01	199.2	112.18	94.5	112.60	109.00	104.7	153,384	0.07%	大買/鉅額交易
2023/08/31	117.8	111.35	218.7	114.33	117.00	-100.9	151,878	-0.07%	大買/大賣/
2023/08/30	108.3	113.04	69.5	112.72	112.00	38.8	150,388	0.03%	大買/
2023/08/29	91.4	111.25	51.6	110.83	109.50	39.8	152,731	0.03%
2023/08/28	144.5	109.21	126.3	108.67	109.50	18.2	153,126	0.01%	大買/大賣/
2023/08/25	323.2	112.44	106.6	112.46	111.00	216.6	155,577	0.14%	大買/大賣/鉅額交易
2023/08/24	538.8	128.79	336.4	126.51	122.50	202.5	153,948	0.13%	大買/大賣/鉅額交易
2023/08/23	78.7	125.27	103.1	125.25	127.50	-24.5	151,950	-0.02%	大賣/
2023/08/22	112.8	124.98	155	125.16	123.50	-42.2	154,442	-0.03%	大買/大賣/
2023/08/21	128.1	121.06	98.9	121.46	121.00	29.2	155,205	0.02%	大買/
2023/08/18	282.2	121.85	173.9	121.62	120.50	108.3	154,552	0.07%	大買/大賣/鉅額交易
2023/08/17	303.2	127.50	228.9	127.41	129.00	74.3	151,273	0.05%	大買/大賣/
2023/08/16	168.5	120.93	179.6	120.03	128.00	-11.1	147,325	-0.01%	大買/大賣/
2023/08/15	103.9	118.42	102.3	118.37	116.50	1.6	145,781	0.00%	大買/大賣/
2023/08/14	158	110.76	124.8	111.15	111.50	33.2	144,619	0.02%	大買/大賣/
2023/08/11	153.8	117.31	130	116.54	115.00	23.7	141,921	0.02%	大買/大賣/
2023/08/10	251.4	114.34	241.6	113.67	113.50	9.8	140,567	0.01%	大買/大賣/
2023/08/09	191.6	121.59	210.2	120.96	120.00	-18.6	137,269	-0.01%	大買/大賣/
2023/08/08	529.2	130.89	224.9	130.11	129.00	304.2	136,528	0.22%	大買/大賣/鉅額交易
2023/08/07	100.2	122.09	145.9	122.25	125.00	-45.7	131,929	-0.03%	大賣/
2023/08/04	406.1	115.04	230.7	113.97	114.00	175.4	130,249	0.13%	大買/大賣/鉅額交易
2023/08/02	185.6	127.84	96.6	125.57	121.50	89	125,410	0.07%	大買/
2023/08/01	149.6	132.83	222.5	132.29	135.00	-72.9	123,181	-0.06%	大買/大賣/
2023/07/31	156.3	150.15	291.2	144.30	141.50	-134.9	119,189	-0.11%	大買/大賣/鉅額交易
2023/07/28	175.9	153.53	139.4	153.79	157.00	36.5	117,057	0.03%	大買/大賣/
2023/07/27	24.3	156.20	16.1	154.70	154.00	8.2	114,413	0.01%
2023/07/26	17.2	157.60	23.8	153.36	156.50	-6.6	115,335	-0.01%
2023/07/25	40.2	159.15	33.5	157.77	152.00	6.6	115,259	0.01%
2023/07/24	55.4	151.97	50.1	153.45	158.00	5.3	115,382	0.00%
2023/07/21	48.8	143.56	67.6	143.06	147.50	-18.8	115,512	-0.02%
2023/07/20	32.2	132.72	20.8	132.38	134.50	11.5	115,954	0.01%
2023/07/19	34.6	130.87	9.4	130.87	128.00	25.2	116,322	0.02%
2023/07/18	14.2	132.54	14.6	135.02	133.00	-0.4	116,878	0.00%
2023/07/17	40.2	141.53	28.6	140.63	139.50	11.6	117,000	0.01%
2023/07/14	43.4	139.19	49.4	138.21	142.00	-6.1	118,026	-0.01%
2023/07/13	104.7	133.08	72.7	133.21	132.00	32	117,676	0.03%	大買/
2023/07/12	120.4	120.74	135.4	121.94	124.00	-15	114,566	-0.01%	大買/大賣/
2023/07/11	26.3	110.30	82	110.50	113.00	-55.7	112,635	-0.05%
2023/07/10	59.4	105.09	54.3	104.97	103.00	5.1	111,414	0.00%
2023/07/07	194.1	107.49	176.8	106.69	106.00	17.2	110,867	0.02%	大買/大賣/
2023/07/06	114.7	106.18	116.2	106.34	105.50	-1.4	109,008	0.00%	大買/大賣/
2023/07/05	97.3	102.07	77	101.65	102.50	20.3	107,848	0.02%
2023/07/04	21.6	102.33	29.2	103.54	105.00	-7.6	106,113	-0.01%
2023/07/03	83	96.05	59.8	96.02	95.70	23.2	105,150	0.02%
2023/06/30	79.9	88.53	95.5	88.50	90.80	-15.6	104,322	-0.01%
2023/06/29	63.2	82.50	117.5	81.97	83.60	-54.2	103,396	-0.05%	大賣/
2023/06/28	109	80.50	76.5	81.18	78.70	32.4	101,949	0.03%	大買/
2023/06/27	60.1	80.50	62.2	80.06	79.60	-2.1	100,933	0.00%
2023/06/26	76.2	81.33	56.9	81.94	82.80	19.3	100,256	0.02%
2023/06/21	90.3	82.10	166.8	82.02	84.10	-76.5	99,270	-0.08%	大賣/
2023/06/20	57.1	77.19	31.8	77.55	77.70	25.3	97,590	0.03%
2023/06/19	70.6	79.59	35.1	80.64	78.40	35.5	96,478	0.04%
2023/06/16	91.5	81.08	104.2	80.91	80.20	-12.7	95,723	-0.01%	大賣/
2023/06/15	121.2	79.15	147.1	79.98	80.20	-25.9	93,255	-0.03%	大買/大賣/
2023/06/14	99.1	76.32	174.9	75.00	76.70	-75.8	90,825	-0.08%	大賣/
2023/06/13	46.4	71.55	56.3	71.92	71.80	-9.9	87,985	-0.01%
2023/06/12	133.7	71.42	52.1	71.42	70.70	81.6	86,804	0.09%	大買/
2023/06/09	115.2	71.78	139.3	71.85	73.00	-24.1	84,944	-0.03%	大買/大賣/
2023/06/08	51.5	68.71	55.5	68.90	68.00	-4	82,605	0.00%
2023/06/07	84	69.63	101.6	69.34	68.60	-17.6	81,273	-0.02%	大賣/
2023/06/06	48.5	70.71	52	70.87	70.60	-3.5	79,813	0.00%
2023/06/05	106.1	71.59	83.6	71.24	71.00	22.5	79,062	0.03%	大買/
2023/06/02	237.1	73.23	206.3	73.59	71.10	30.8	77,459	0.04%	大買/大賣/
2023/06/01	63	68.15	109.5	67.35	69.40	-46.5	73,617	-0.06%	大賣/
2023/05/31	108.8	66.75	101.1	66.49	66.70	7.7	71,367	0.01%	大買/大賣/
2023/05/30	177.7	68.02	135.5	67.50	66.30	42.2	66,044	0.06%	大買/大賣/
2023/05/29	232.2	68.03	284.9	68.22	68.00	-52.7	63,640	-0.08%	大買/大賣/
2023/05/26	335.1	65.58	285.4	65.68	65.00	49.7	60,859	0.08%	大買/大賣/
2023/05/25	47.5	60.73	94.5	60.57	61.70	-47	56,693	-0.08%
2023/05/24	41.2	55.42	39.3	55.40	56.10	1.9	53,445	0.00%
2023/05/23	22.2	53.42	32.7	53.80	53.60	-10.5	51,926	-0.02%
2023/05/22	18.1	53.12	22.2	52.81	52.70	-4.1	50,829	-0.01%
2023/05/19	52.6	51.66	100.8	51.97	53.20	-48.3	49,902	-0.10%
2023/05/18	51	51.15	88	50.94	50.60	-37	48,118	-0.08%
2023/05/17	32	49.47	53	49.45	49.45	-21	46,770	-0.04%
2023/05/16	73	48.83	122.8	48.72	48.45	-49.8	45,829	-0.11%	大賣/
2023/05/15	86.4	48.97	66	49.09	48.50	20.4	44,747	0.05%
2023/05/12	119.1	48.19	121.1	47.94	50.10	-1.9	43,504	0.00%	大買/大賣/
2023/05/11	33	47.78	48.1	47.70	47.50	-15.1	40,848	-0.04%
2023/05/10	89.7	48.34	51	48.08	48.10	38.7	40,176	0.10%
2023/05/09	25.2	49.08	54	49.63	50.00	-28.8	39,277	-0.07%
2023/05/08	58.2	50.29	42	50.39	49.90	16.2	38,509	0.04%
2023/05/05	24	49.34	23.7	49.56	49.15	0.3	37,793	0.00%
2023/05/04	25.8	48.13	49.1	48.19	49.55	-23.3	37,416	-0.06%
2023/05/03	64.3	49.07	58.3	49.02	48.95	6	36,729	0.02%
2023/05/02	42	49.50	148.2	49.25	50.10	-106.2	36,394	-0.29%	大賣/鉅額交易
2023/04/28	68.2	46.07	53.5	46.09	46.50	14.7	35,295	0.04%
2023/04/27	9	45.46	20.4	45.96	46.00	-11.4	34,667	-0.03%
2023/04/26	24	44.63	43	44.42	45.00	-19	33,828	-0.06%
2023/04/25	75.6	44.58	44	44.13	43.70	31.6	32,985	0.10%
2023/04/24	15	46.21	71	46.20	46.20	-56	31,630	-0.18%
2023/04/21	33	44.38	21.1	44.80	44.50	12	30,785	0.04%
2023/04/20	39.1	45.50	16.4	45.70	45.80	22.7	29,599	0.08%
2023/04/19	51	45.78	99.1	45.72	45.65	-48.1	28,817	-0.17%
2023/04/18	22.2	43.74	34.1	43.70	43.45	-11.9	27,272	-0.04%
2023/04/17	8.5	44.32	25	44.54	44.20	-16.5	26,654	-0.06%
2023/04/14	39.1	44.31	130	44.97	43.95	-91	26,180	-0.35%	大賣/
2023/04/13	151	45.03	41	44.19	44.45	110	25,236	0.44%	大買/鉅額交易
2023/04/12	19.1	44.63	48.3	44.81	45.15	-29.2	24,386	-0.12%
2023/04/11	37	43.24	32	43.51	43.45	5	23,306	0.02%
2023/04/10	64	42.02	59.6	42.59	43.40	4.4	22,753	0.02%
2023/04/07	9.1	40.73	0	0.00	40.60	9.1	21,414	0.04%
2023/04/06	27.6	41.15	10.1	41.25	41.40	17.5	20,966	0.08%
2023/03/31	33	41.57	13.8	41.55	41.85	19.2	20,410	0.09%
2023/03/30	63.8	41.24	100.1	41.15	41.60	-36.3	19,804	-0.18%
2023/03/29	22.4	39.37	32.5	39.32	39.55	-10.1	18,541	-0.05%
2023/03/28	51.2	40.02	75	39.61	39.40	-23.8	18,323	-0.13%
2023/03/27	48.2	40.37	59.3	40.95	41.20	-11.2	18,137	-0.06%
2023/03/24	34.4	39.31	82	39.37	40.00	-47.6	17,776	-0.27%
2023/03/23	57	39.39	64.9	39.26	39.65	-7.9	16,814	-0.05%
2023/03/22	18	37.88	52.4	37.85	38.20	-34.4	15,790	-0.22%
2023/03/21	30.5	37.28	77.6	37.20	37.55	-47.1	15,307	-0.31%
2023/03/20	1	35.65	31.7	35.60	35.90	-30.7	14,354	-0.21%
2023/03/17	2	34.95	15	34.98	34.95	-13	14,196	-0.09%
2023/03/16	37.7	34.54	31	34.50	34.55	6.7	13,982	0.05%
2023/03/15	3.6	34.43	60.4	34.50	34.50	-56.9	13,837	-0.41%
2023/03/14	6	33.68	69	33.63	33.55	-63	13,442	-0.47%
2023/03/13	8	33.25	4.8	33.47	33.65	3.2	13,450	0.02%
2023/03/10	17	33.48	30	33.52	33.60	-13	13,325	-0.10%
2023/03/09	12	33.65	24	33.80	33.95	-12	13,293	-0.09%
2023/03/08	3	33.42	22.5	33.65	33.80	-19.5	13,102	-0.15%
2023/03/07	9	33.10	10	33.11	33.15	-1	12,831	-0.01%
2023/03/06	1	32.80	1.3	32.78	32.85	-0.3	12,700	0.00%
2023/03/03	1	32.55	0.1	32.50	32.65	1	12,665	0.01%
2023/03/02	5	32.28	16	32.26	32.35	-11	12,673	-0.09%
2023/03/01	13.2	32.35	9	32.47	32.55	4.2	12,625	0.03%
2023/02/24	3.5	33.09	40	33.01	33.15	-36.5	12,354	-0.30%
2023/02/23	3	32.10	8	32.04	32.20	-5	11,845	-0.04%
2023/02/22	1	31.55	3	31.70	31.75	-2	11,623	-0.02%
2023/02/21	0	0.00	5	31.66	31.75	-5	11,700	-0.04%
2023/02/20	0.1	31.70	0	0.00	31.70	0.1	11,823	0.00%
2023/02/17	4.1	31.50	6	31.63	31.65	-1.9	11,955	-0.02%
2023/02/16	3.4	31.64	0	0.00	31.50	3.4	12,054	0.03%
2023/02/15	4	31.61	0	0.00	31.80	4	12,205	0.03%
2023/02/14	5	31.82	3	31.77	31.75	2	12,160	0.02%
2023/02/13	3	31.42	8	31.71	31.70	-5	12,208	-0.04%
2023/02/10	17	31.36	0	0.00	31.20	17	12,266	0.14%
2023/02/09	1	31.45	1	31.75	31.80	0	12,478	0.00%
2023/02/08	2	31.88	4.1	31.94	31.90	-2.1	12,584	-0.02%
2023/02/07	0	0.00	1	31.90	31.95	-1	12,556	-0.01%
2023/02/06	1	31.85	7	31.88	31.95	-6	12,536	-0.05%
2023/02/03	1	31.70	1	31.90	31.95	0	12,466	0.00%
2023/02/02	0	0.00	33.1	31.71	31.80	-33.1	12,352	-0.27%
2023/02/01	4	31.46	2	31.40	31.40	2	12,154	0.02%
2023/01/31	1	31.50	47	31.38	31.50	-46	12,085	-0.38%
2023/01/30	7	31.08	24.2	30.89	31.20	-17.2	11,639	-0.15%
2023/01/17	1	30.05	20	30.15	30.20	-19	11,224	-0.17%
2023/01/16	2	30.13	1	30.05	30.10	1	11,192	0.01%
2023/01/13	2	30.15	15	30.24	30.20	-13	11,160	-0.12%
2023/01/12	0	30.10	0	0.00	30.10	0	11,461	0.00%
2023/01/11	2	30.15	2	30.25	30.30	0	11,486	0.00%
2023/01/10	3	30.03	10.1	30.12	30.15	-7.1	11,454	-0.06%
2023/01/09	4	29.95	10.6	29.82	30.00	-6.6	11,397	-0.06%
2023/01/06	2	29.38	1	29.30	29.30	1	11,294	0.01%
2023/01/05	3	29.47	1	29.50	29.50	2	11,305	0.02%
2023/01/04	2	29.25	4	29.30	29.40	-2	11,325	-0.02%
2023/01/03	8.2	29.15	1	29.20	29.20	7.2	11,411	0.06%
2022/12/30	2	29.43	3	29.47	29.40	-1	11,354	-0.01%
2022/12/29	1	29.15	12	29.08	29.45	-11	11,320	-0.10%
2022/12/28	10.7	29.21	3	29.27	29.30	7.7	11,333	0.07%
2022/12/27	4	29.68	4	29.66	29.70	0	11,395	0.00%
2022/12/26	1	29.90	0	0.00	29.65	1	11,466	0.01%
2022/12/23	2.2	29.72	6.1	29.83	29.90	-3.9	11,554	-0.03%
2022/12/22	15	30.08	17	30.23	30.15	-2	11,599	-0.02%
2022/12/21	9	30.05	29.8	30.12	30.05	-20.8	11,359	-0.18%
2022/12/20	7	30.01	38	30.12	30.10	-31	11,021	-0.28%
2022/12/19	5	29.77	49.2	30.21	30.50	-44.2	10,535	-0.42%
2022/12/16	5	29.46	14.9	29.51	30.00	-9.9	9,847	-0.10%
2022/12/15	5	29.15	1	29.25	29.30	4	9,325	0.04%
2022/12/14	2.1	28.94	8.1	28.99	29.15	-6	9,391	-0.06%
2022/12/13	5	28.84	19.3	28.91	28.90	-14.3	9,446	-0.15%
2022/12/12	0	0.00	6.1	28.39	28.50	-6.1	9,340	-0.07%
2022/12/09	5	28.25	37	28.13	28.40	-32	9,552	-0.34%
2022/12/08	0	27.50	20	27.66	27.80	-20	9,404	-0.21%
2022/12/07	1	27.20	1	27.21	27.30	0	9,349	0.00%
2022/12/06	4	27.50	5	27.44	27.50	-1	9,356	-0.01%
2022/12/05	2.3	27.46	0	0.00	27.35	2.3	9,314	0.02%
2022/12/02	28	27.51	2	27.50	27.60	26	9,291	0.28%
2022/12/01	9.2	27.53	0	0.00	27.50	9.2	9,279	0.10%
2022/11/30	1	27.40	2	27.48	27.65	-1	9,253	-0.01%
2022/11/29	0	0.00	2	27.55	27.65	-2	9,274	-0.02%
2022/11/28	0	0.00	0.1	27.25	27.10	-0.1	9,222	0.00%
2022/11/23	1	27.35	0	0.00	27.50	1	9,397	0.01%
2022/11/21	0	0.00	1.1	27.31	27.35	-1.1	9,523	-0.01%
2022/11/18	0	0.00	10	27.80	27.65	-10	9,511	-0.11%
2022/11/17	3	27.75	1	27.95	27.95	2	9,526	0.02%
2022/11/16	5	27.50	8	27.46	27.70	-3	9,458	-0.03%
2022/11/15	0	0.00	0.1	27.55	27.55	-0.1	9,377	0.00%
2022/11/14	0	0.00	3	27.52	27.50	-3	9,287	-0.03%
2022/11/11	0.2	27.35	5	27.40	27.50	-4.8	9,163	-0.05%
2022/11/10	0	0.00	1	27.20	27.20	-1	8,994	-0.01%
2022/11/09	5	27.27	12	27.10	27.35	-7	9,062	-0.08%
2022/11/08	5	27.14	13	27.18	27.25	-8	9,048	-0.09%
2022/11/07	38	26.91	48	26.76	26.80	-10	8,928	-0.11%
2022/11/04	33	25.23	1.1	25.26	25.35	31.9	8,804	0.36%
2022/11/03	1	25.85	0	0.00	25.80	1	8,643	0.01%
2022/11/02	6	26.01	0	0.00	25.95	6	8,781	0.07%
2022/10/31	1	25.95	0	0.00	26.05	1	9,028	0.01%
2022/10/28	1	25.80	6	25.80	25.80	-5	9,060	-0.06%
2022/10/27	0.1	26.05	0	0.00	26.00	0.1	9,140	0.00%
2022/10/26	0.1	25.85	0	0.00	25.85	0.1	9,207	0.00%
2022/10/25	1.5	26.13	0	0.00	25.95	1.5	9,235	0.02%
2022/10/21	1	26.25	0	0.00	26.10	1	9,298	0.01%
2022/10/20	1	26.55	5	26.00	26.35	-4	9,352	-0.04%
2022/10/17	0	0.00	2	26.50	26.60	-2	8,831	-0.02%
2022/10/14	3.2	26.51	2	26.60	26.55	1.2	8,746	0.01%
2022/10/13	1	26.55	7	26.52	26.50	-6	8,757	-0.07%
2022/10/12	1.2	26.36	5	26.50	26.50	-3.8	8,748	-0.04%
2022/10/11	2.1	26.41	0	0.00	26.30	2.1	8,716	0.02%
2022/10/06	0	0.00	0.1	27.20	27.00	-0.1	8,712	0.00%
2022/10/05	4	27.26	5.2	27.15	27.10	-1.2	8,782	-0.01%
2022/10/04	0	0.00	1.5	27.10	27.10	-1.5	8,827	-0.02%
2022/10/03	1	26.20	0	0.00	26.75	1	8,819	0.01%
2022/09/30	9.1	26.91	7	26.79	26.55	2.1	8,859	0.02%
2022/09/29	10	26.90	21	27.36	27.35	-11	8,855	-0.12%
2022/09/28	1.1	26.75	2	26.80	26.85	-1	9,189	-0.01%
2022/09/27	2	26.80	0	0.00	26.85	2	9,365	0.02%
2022/09/26	5	26.92	5	26.90	26.95	0	9,479	0.00%
2022/09/23	0	0.00	5	27.31	27.25	-5	9,602	-0.05%
2022/09/22	2	27.35	0	0.00	27.25	2	9,861	0.02%
2022/09/21	4	27.51	1	27.45	27.40	3	9,831	0.03%
2022/09/20	1	27.40	1	27.60	27.80	0	9,690	0.00%
2022/09/16	4.3	27.06	9	27.19	27.35	-4.7	9,314	-0.05%
2022/09/14	3	27.37	0	0.00	27.40	3	9,045	0.03%
2022/09/13	3	27.55	0	0.00	27.65	3	9,082	0.03%
2022/09/12	0	0.00	8	27.49	27.40	-8	9,175	-0.09%
2022/09/08	17	26.80	3	26.68	27.20	14	9,338	0.15%
2022/09/07	4.7	26.70	0	0.00	26.75	4.7	9,324	0.05%
2022/09/06	2.4	26.89	1	26.95	26.95	1.4	9,343	0.01%
2022/09/05	2.2	27.11	2	27.13	27.15	0.2	9,307	0.00%
2022/09/02	1	27.30	0	0.00	27.30	1	9,268	0.01%
2022/09/01	0	0.00	9	27.43	27.45	-9	9,245	-0.10%
2022/08/31	0	0.00	0.3	27.70	27.70	-0.3	9,214	0.00%
2022/08/30	2.1	27.38	4	27.66	27.50	-1.9	9,167	-0.02%
2022/08/29	2	27.35	2	27.30	27.35	0	9,085	0.00%
2022/08/26	1	27.95	3	28.00	28.05	-2	9,017	-0.02%
2022/08/24	0	0.00	1	27.90	27.85	-1	9,036	-0.01%
2022/08/23	0.1	28.20	5	27.99	28.15	-4.9	9,089	-0.05%
2022/08/22	0	0.00	0.2	28.33	28.20	-0.2	9,079	0.00%
2022/08/19	0	0.00	5	28.35	28.50	-5	9,069	-0.06%
2022/08/17	1	28.20	0	0.00	28.35	1	9,096	0.01%
2022/08/16	5	27.95	1	27.95	28.20	4	9,090	0.04%
2022/08/15	1	27.80	9.1	27.98	27.90	-8.1	9,039	-0.09%
2022/08/12	2.2	28.41	6	28.49	28.65	-3.8	8,959	-0.04%
2022/08/11	0	0.00	11.1	28.11	28.40	-11.1	8,965	-0.12%
2022/08/10	18	28.06	4.3	28.06	28.15	13.7	8,842	0.15%
2022/08/09	0	0.00	17.2	27.89	28.00	-17.2	8,789	-0.20%
2022/08/08	2.1	27.49	4	27.39	27.65	-1.9	8,686	-0.02%
2022/08/05	6	27.06	13.3	27.23	27.35	-7.3	8,636	-0.08%
2022/08/04	0	0.00	4.1	26.77	26.70	-4.1	8,585	-0.05%
2022/08/03	4	26.15	4	26.71	26.85	0	8,611	0.00%
2022/08/02	0.1	26.00	14	25.95	26.40	-13.9	8,779	-0.16%
2022/07/29	9	26.36	1	26.25	26.50	8	9,047	0.09%
2022/07/28	1	26.20	1.4	26.03	26.35	-0.4	9,031	0.00%
2022/07/27	0	0.00	11	25.77	26.00	-11	8,975	-0.12%
2022/07/26	1	25.35	1	25.40	25.40	0	8,980	0.00%
2022/07/25	1	25.20	0	0.00	25.20	1	9,026	0.01%
2022/07/22	0	0.00	3	25.07	25.10	-3	9,154	-0.03%
2022/07/21	1.1	24.91	1	24.95	25.10	0.1	9,340	0.00%
2022/07/20	3.1	25.02	3	24.93	24.90	0.1	9,412	0.00%
2022/07/19	1	24.50	3	24.55	24.65	-2	9,608	-0.02%
2022/07/18	4.4	24.51	0	0.00	24.50	4.4	9,641	0.05%
2022/07/15	4.5	24.21	3	24.35	24.45	1.5	9,614	0.02%
2022/07/14	8	24.31	1	24.25	24.30	7	9,570	0.07%
2022/07/13	6	24.08	0	0.00	23.95	6	9,570	0.06%
2022/07/12	11	24.07	3	23.98	23.95	8	9,525	0.08%
2022/07/11	1	24.55	0	0.00	24.45	1	9,411	0.01%
2022/07/08	5	24.09	0	0.00	24.05	5	9,294	0.05%
2022/07/07	2	23.58	3.5	23.57	23.60	-1.5	9,233	-0.02%
2022/07/06	20.4	23.55	5	23.66	23.40	15.4	9,172	0.17%
2022/07/05	17.5	26.20	2	26.25	26.25	15.5	8,734	0.18%
2022/07/04	1	26.45	1	26.45	26.30	0	8,555	0.00%
2022/07/01	17.4	26.54	7	26.33	26.35	10.4	8,570	0.12%
2022/06/30	33	26.78	0	0.00	26.70	33	8,398	0.39%
2022/06/29	4	27.69	0	0.00	27.65	4	8,141	0.05%
2022/06/28	6	28.18	0	0.00	28.30	6	8,119	0.07%
2022/06/23	3.3	28.22	0	0.00	28.15	3.3	8,119	0.04%
2022/06/22	7	28.51	2	28.50	28.55	5	8,101	0.06%
2022/06/21	0	0.00	4	28.85	28.75	-4	8,161	-0.05%
2022/06/20	3	27.97	0	0.00	28.20	3	8,198	0.04%
2022/06/17	3	28.55	0	0.00	28.95	3	8,162	0.04%
2022/06/16	1	28.85	8	28.84	28.85	-7	8,147	-0.09%
2022/06/15	0	0.00	2	28.90	28.90	-2	8,172	-0.02%
2022/06/14	0	0.00	8	28.56	28.80	-8	8,305	-0.10%
2022/06/13	4	28.28	1	28.45	28.45	3	8,367	0.04%
2022/06/10	4	28.64	2	28.80	28.80	2	8,385	0.02%
2022/06/09	2	28.70	1	28.90	28.75	1	8,437	0.01%
2022/06/08	0	0.00	1	28.55	28.65	-1	8,456	-0.01%
2022/06/07	8	28.59	0.1	28.60	28.55	7.9	8,551	0.09%
2022/06/06	3	28.60	5	28.75	28.55	-2	8,762	-0.02%
2022/06/02	2	28.70	0	0.00	28.80	2	8,880	0.02%
2022/06/01	0	0.00	14	28.64	28.60	-14	9,181	-0.15%
2022/05/31	2.1	28.55	9.2	28.43	28.40	-7.1	9,331	-0.08%
2022/05/30	0	0.00	4.1	28.20	28.20	-4.1	9,486	-0.04%
2022/05/27	0	0.00	3	27.85	27.65	-3	9,786	-0.03%
2022/05/26	10	27.53	2	27.30	27.35	8	10,328	0.08%
2022/05/25	2	27.40	7	27.25	27.25	-5	14,865	-0.03%
2022/05/24	2	27.30	0	0.00	27.30	2	15,680	0.01%
2022/05/23	1	27.65	0	0.00	27.60	1	16,041	0.01%
2022/05/20	6	27.81	0	0.00	27.80	6	16,292	0.04%
2022/05/19	2	27.73	0	0.00	28.05	2	16,453	0.01%
2022/05/18	0	0.00	7	28.06	27.85	-7	16,634	-0.04%
2022/05/16	1	27.70	16.3	27.57	27.60	-15.3	16,825	-0.09%
2022/05/13	18.1	27.10	0	0.00	27.15	18.1	17,090	0.11%
2022/05/12	23.6	27.04	0	0.00	27.00	23.6	17,210	0.14%
2022/05/11	1.2	27.33	2	27.35	27.30	-0.8	17,331	0.00%
2022/05/10	16.2	27.15	2	27.35	27.40	14.2	17,953	0.08%
2022/05/09	42.5	27.73	5	27.76	27.70	37.5	18,037	0.21%
2022/05/06	17	28.86	7	28.82	29.05	10	18,036	0.06%
2022/05/05	0	0.00	2	29.00	29.15	-2	18,217	-0.01%
2022/05/04	2.1	28.70	1	28.70	28.80	1.1	18,422	0.01%
2022/05/03	5	28.39	2	28.50	28.65	3	18,862	0.02%
2022/04/29	4.1	28.48	0	0.00	28.50	4.1	19,259	0.02%
2022/04/28	6.1	28.27	5	28.35	28.40	1.1	19,548	0.01%
2022/04/27	9.7	28.33	2	28.25	28.25	7.7	20,025	0.04%
2022/04/26	6.2	28.73	0	0.00	28.85	6.2	20,920	0.03%
2022/04/25	20.2	28.67	5	28.70	28.60	15.2	20,981	0.07%
2022/04/22	27.5	29.14	0	0.00	29.10	27.5	20,926	0.13%
2022/04/21	3	29.30	1	29.40	29.30	2	20,976	0.01%
2022/04/20	0.4	29.29	5	29.35	29.15	-4.6	21,222	-0.02%
2022/04/19	0	0.00	1	29.40	29.25	-1	21,442	0.00%
2022/04/18	14	29.25	0	0.00	29.35	14	21,638	0.06%
2022/04/15	0	0.00	1	29.35	29.40	-1	21,712	0.00%
2022/04/14	1.5	29.50	0	0.00	29.50	1.5	21,752	0.01%
2022/04/13	1.1	29.35	0	0.00	29.40	1.1	21,823	0.00%
2022/04/12	10	29.05	2	29.15	29.00	8	21,825	0.04%
2022/04/11	3	29.18	0	0.00	29.05	3	21,787	0.01%
2022/04/08	15	29.24	0	0.00	29.15	15	21,735	0.07%
2022/04/07	10.6	29.50	1	29.45	29.25	9.6	21,684	0.04%
2022/04/06	2	29.85	0	0.00	29.80	2	21,532	0.01%
2022/04/01	2	29.85	7	29.83	29.90	-5	21,560	-0.02%
2022/03/31	3	29.88	1	30.05	29.75	2	21,547	0.01%
2022/03/30	6	29.86	1	29.95	29.85	5	21,445	0.02%
2022/03/29	5	29.79	0	0.00	29.80	5	21,425	0.02%
2022/03/28	2	29.63	37	29.71	29.95	-35	21,459	-0.16%
2022/03/25	6	29.91	13	29.85	29.85	-7	21,537	-0.03%
2022/03/24	6	29.63	1	29.65	29.70	5	21,579	0.02%
2022/03/23	12	29.95	1	29.70	29.80	11	21,573	0.05%
2022/03/22	4	30.10	0	0.00	30.00	4	21,462	0.02%
2022/03/21	2	30.03	9	30.02	30.05	-7	21,350	-0.03%
2022/03/18	12	29.71	1	29.75	29.75	11	21,183	0.05%
2022/03/17	5.5	29.56	2	29.60	29.60	3.5	21,161	0.02%
2022/03/16	3.1	29.25	1	29.20	29.50	2.1	20,999	0.01%
2022/03/15	3	29.43	1	29.55	29.35	2	20,977	0.01%
2022/03/14	0	0.00	1	29.65	29.65	-1	20,942	0.00%
2022/03/11	2	29.48	0	0.00	29.50	2	20,957	0.01%
2022/03/10	2	29.25	31	29.35	29.45	-29	20,969	-0.14%
2022/03/09	19.2	28.91	1	28.80	28.80	18.2	20,932	0.09%
2022/03/08	10.1	28.95	5	28.98	28.95	5.1	20,708	0.02%
2022/03/07	14.5	28.98	0	0.00	28.90	14.5	20,692	0.07%
2022/03/04	3	29.48	2	29.50	29.50	1	20,859	0.00%
2022/03/03	6.1	29.46	0	0.00	29.50	6.1	20,771	0.03%
2022/03/02	9	29.29	6	29.35	29.35	3	20,565	0.01%
2022/03/01	21	29.43	8	29.39	29.35	13	20,298	0.06%
2022/02/25	8.1	29.31	4	29.55	29.40	4.1	19,738	0.02%
2022/02/24	39.1	29.25	4	29.21	29.25	35.1	15,179	0.23%
2022/02/23	9.1	30.01	0	0.00	30.00	9.1	14,379	0.06%
2022/02/22	6	30.12	19.2	30.12	30.25	-13.1	14,076	-0.09%
2022/02/21	7	30.10	18	30.13	30.30	-11	13,822	-0.08%
2022/02/18	5	30.26	0	0.00	30.30	5	13,645	0.04%
2022/02/17	4	30.48	14	30.55	30.60	-10	13,443	-0.07%
2022/02/16	19.3	30.40	0	0.00	30.40	19.3	13,387	0.14%
2022/02/15	6	30.08	7	30.32	30.65	-1	13,191	-0.01%
2022/02/14	8	30.44	5	30.37	30.30	3	12,885	0.02%
2022/02/11	9	30.72	9	30.87	31.00	0	12,731	0.00%
2022/02/10	21.9	30.68	8	30.73	30.80	13.9	12,609	0.11%
2022/02/09	5.6	31.89	6	31.88	32.00	-0.4	12,229	0.00%
2022/02/08	42	31.85	35	31.96	32.00	7	12,001	0.06%
2022/02/07	6	31.33	23	31.41	31.60	-17	11,987	-0.14%
2022/01/26	31	31.35	3	31.32	31.35	28	11,803	0.24%
2022/01/25	6	31.35	15	31.34	31.60	-9	11,590	-0.08%
2022/01/24	3	30.90	14	31.13	31.45	-11	11,204	-0.10%
2022/01/21	13	31.08	14	31.11	31.25	-1	10,801	-0.01%
2022/01/20	5	31.18	17	31.25	31.50	-12	10,475	-0.11%
2022/01/19	53.1	30.42	89.4	30.76	30.95	-36.3	9,896	-0.37%
2022/01/18	5	29.95	21	30.10	30.00	-16	8,844	-0.18%
2022/01/17	3	30.10	17	30.14	30.15	-14	8,720	-0.16%
2022/01/14	12	29.88	12.1	29.85	29.85	-0.1	8,630	0.00%
2022/01/13	10	29.65	28	29.89	30.00	-18	8,751	-0.21%
2022/01/12	5	29.50	19.1	29.68	29.75	-14.1	8,633	-0.16%
2022/01/11	0	0.00	19	29.28	29.35	-19	8,401	-0.23%
2022/01/10	0.2	29.15	38	29.16	29.10	-37.8	8,222	-0.46%
2022/01/07	4	29.06	7	29.01	29.05	-3	8,195	-0.04%
2022/01/06	2.6	28.98	1	29.00	28.95	1.6	8,183	0.02%
2022/01/05	5	29.08	0	0.00	29.05	5	8,214	0.06%
2022/01/03	11	29.28	13	29.29	29.00	-2	8,450	-0.02%
2021/12/30	1	29.15	6	29.19	29.15	-5	8,766	-0.06%
2021/12/29	0	0.00	0.2	29.20	29.25	-0.2	8,830	0.00%
2021/12/28	14	29.20	0.5	29.15	29.20	13.5	8,874	0.15%
2021/12/27	1	29.10	0	0.00	29.20	1	8,883	0.01%
2021/12/24	6	29.12	2	29.15	29.10	4	8,970	0.04%
2021/12/23	0.4	29.00	0	0.00	28.95	0.4	8,972	0.00%
2021/12/22	1.1	28.95	1	29.00	28.95	0.1	9,038	0.00%
2021/12/21	1	29.10	1	28.95	28.95	0	8,999	0.00%
2021/12/20	3	28.87	0	0.00	28.90	3	8,949	0.03%
2021/12/17	0.1	29.00	20	28.95	28.85	-19.9	8,894	-0.22%
2021/12/16	5.1	28.90	0	0.00	29.05	5.1	8,842	0.06%
2021/12/15	6.2	28.90	0	0.00	29.00	6.2	8,920	0.07%
2021/12/14	2.2	29.04	0	0.00	29.00	2.2	9,055	0.02%
2021/12/13	9	29.03	0	0.00	29.00	9	9,093	0.10%
2021/12/10	1	29.15	0	0.00	29.25	1	9,183	0.01%
2021/12/09	0	0.00	2	29.08	29.15	-2	9,208	-0.02%
2021/12/08	3	29.35	1.1	29.12	29.20	1.9	9,224	0.02%
2021/12/06	1	28.95	1	29.25	29.30	0	9,161	0.00%
2021/12/02	10	29.20	0	0.00	29.15	10	9,150	0.11%
2021/12/01	4	28.96	13	29.07	29.30	-9	9,177	-0.10%
2021/11/30	2	29.20	24.2	29.74	28.60	-22.2	9,029	-0.25%
2021/11/29	0	0.00	7	28.99	29.30	-7	8,533	-0.08%
2021/11/26	1	29.15	0	0.00	29.15	1	8,478	0.01%
2021/11/25	0	0.00	5	29.55	29.65	-5	8,556	-0.06%
2021/11/24	1	29.05	1	29.25	29.35	0	8,523	0.00%
2021/11/23	1	29.15	0	0.00	29.10	1	8,519	0.01%
2021/11/22	1	29.25	5	29.34	29.40	-4	8,569	-0.05%
2021/11/19	1	29.05	2	29.10	29.20	-1	8,606	-0.01%
2021/11/18	3	28.77	3.1	28.75	28.80	-0.1	8,619	0.00%
2021/11/17	4	28.83	1	29.00	28.80	3	8,680	0.03%
2021/11/16	1	28.70	1	28.90	29.05	0	8,713	0.00%
2021/11/15	2	28.70	20	28.80	28.75	-18	8,784	-0.20%
2021/11/12	0	0.00	2	28.80	28.80	-2	8,839	-0.02%
2021/11/10	2.1	28.56	2.5	28.71	28.95	-0.4	9,163	0.00%
2021/11/09	1	28.50	4	28.74	28.85	-3	9,297	-0.03%
2021/11/08	29	28.50	10	28.47	28.45	19	9,288	0.20%
2021/11/05	8	29.44	0	29.75	29.55	8	9,167	0.09%
2021/11/04	19	29.77	19	29.81	29.80	0	9,214	0.00%
2021/11/03	3	29.22	6	29.26	29.30	-3	9,028	-0.03%
2021/11/02	2.5	29.16	7	29.11	29.20	-4.5	9,382	-0.05%
2021/11/01	2	28.90	16	29.04	29.10	-14	9,537	-0.15%
2021/10/29	2	29.18	11	29.05	29.20	-9	9,619	-0.09%
2021/10/28	2	29.30	6	29.31	29.35	-4	9,800	-0.04%
2021/10/27	18	29.26	1.2	29.24	29.35	16.8	9,985	0.17%
2021/10/25	1	29.25	36	29.15	29.20	-35	10,286	-0.34%
2021/10/22	17	29.19	4.6	29.18	29.25	12.4	10,483	0.12%
2021/10/21	0	0.00	6.5	29.17	29.10	-6.5	10,481	-0.06%
2021/10/20	7	28.79	2	28.80	28.90	5	10,426	0.05%
2021/10/19	6	28.31	6	28.38	28.50	0	10,454	0.00%
2021/10/18	1	28.65	10	28.30	28.35	-9	10,711	-0.08%
2021/10/15	14.7	28.51	4.1	28.54	28.70	10.6	12,208	0.09%
2021/10/14	9	28.53	14	28.47	28.40	-5	12,692	-0.04%
2021/10/13	1.2	28.71	4	28.66	28.70	-2.8	12,980	-0.02%
2021/10/12	6	28.33	13	28.57	28.70	-7	13,135	-0.05%
2021/10/08	42	28.39	10	28.38	28.40	32	13,243	0.24%
2021/10/07	20	28.25	24.2	28.33	28.35	-4.2	13,279	-0.03%
2021/10/06	2	27.50	1	27.50	27.55	1	13,170	0.01%
2021/10/05	2	27.20	0	0.00	27.40	2	13,192	0.02%
2021/10/04	3.1	27.17	0	0.00	27.15	3.1	13,283	0.02%
2021/10/01	0	0.00	25	27.37	27.45	-25	13,427	-0.19%
2021/09/30	1	27.20	0	0.00	27.50	1	13,451	0.01%
2021/09/29	13.6	27.28	0	0.00	27.25	13.6	13,541	0.10%
2021/09/28	1.2	27.66	1	27.60	27.70	0.2	13,644	0.00%
2021/09/27	1	27.70	25	27.74	27.60	-24	13,995	-0.17%
2021/09/24	2.1	27.75	3	27.78	27.70	-1	14,038	-0.01%
2021/09/23	5	27.70	25	27.74	27.75	-20	14,059	-0.14%
2021/09/22	2	27.43	0	0.00	27.40	2	14,101	0.01%
2021/09/17	1	27.70	3	27.73	27.70	-2	14,159	-0.01%
2021/09/16	6	27.77	5	27.69	27.70	1	14,152	0.01%
2021/09/15	11	27.69	17	27.76	27.75	-6	14,166	-0.04%
2021/09/14	0	27.28	1	27.35	27.20	-1	14,033	-0.01%
2021/09/13	20	27.00	0	0.00	27.05	20	14,016	0.14%
2021/09/10	1	27.15	2	27.18	27.15	-1	14,056	-0.01%
2021/09/09	5	27.07	0	0.00	27.10	5	14,211	0.04%
2021/09/08	8	27.26	5	27.19	27.20	3	14,292	0.02%
2021/09/07	6.1	27.43	50	27.55	27.45	-44	14,376	-0.31%
2021/09/06	7.3	27.64	8	27.66	27.55	-0.7	14,502	0.00%
2021/09/03	4	27.55	2	27.60	27.55	2	14,530	0.01%
2021/09/02	6	27.56	0	0.00	27.50	6	14,725	0.04%
2021/09/01	1	27.41	0.1	27.70	27.55	0.9	14,856	0.01%
2021/08/31	7	27.43	0	0.00	27.40	7	14,874	0.05%
2021/08/30	11	27.46	0	0.00	27.65	11	14,854	0.07%
2021/08/26	20	27.32	0	0.00	27.35	20	14,962	0.13%
2021/08/25	4	27.71	33	27.76	27.75	-29	15,092	-0.19%
2021/08/24	2	27.55	14	27.44	27.60	-12	15,225	-0.08%
2021/08/23	5.1	26.98	9	26.97	26.95	-3.9	15,310	-0.03%
2021/08/20	1	26.90	2	26.85	26.90	-1	15,435	-0.01%
2021/08/19	11.4	26.68	2	26.60	26.70	9.4	16,216	0.06%
2021/08/18	3	26.88	2	26.80	27.00	1	16,212	0.01%
2021/08/17	1	26.85	2	26.75	26.75	-1	16,279	-0.01%
2021/08/16	12.5	26.85	14	26.79	26.70	-1.5	16,316	-0.01%
2021/08/13	6	27.10	0	0.00	27.15	6	16,292	0.04%
2021/08/12	6	27.23	1	27.25	27.35	5	16,283	0.03%
2021/08/11	5	27.27	1	27.25	27.20	4	16,355	0.02%
2021/08/10	7	27.18	13	27.17	27.20	-6	16,448	-0.04%
2021/08/09	9.4	27.45	2	27.25	27.30	7.4	16,610	0.04%
2021/08/06	49	27.47	33	27.55	27.70	16	16,679	0.10%
2021/08/05	29.4	27.13	44	27.24	27.10	-14.6	16,561	-0.09%
2021/08/04	15	27.21	7	27.24	27.30	8	16,863	0.05%
2021/08/03	33.3	27.17	4	27.25	27.40	29.3	17,018	0.17%
2021/08/02	5.1	27.51	0	0.00	27.60	5.1	17,057	0.03%
2021/07/30	34	27.86	8.2	27.90	27.75	25.8	16,996	0.15%
2021/07/29	7	28.00	12	28.17	28.00	-5	16,936	-0.03%
2021/07/28	7.3	27.88	3	27.90	28.05	4.3	17,088	0.02%
2021/07/27	8	28.16	2	28.18	28.15	6	17,297	0.03%
2021/07/26	11.1	28.16	0	0.00	28.10	11.1	17,603	0.06%
2021/07/23	43	28.15	22	28.10	28.10	21	17,588	0.12%
2021/07/22	26	28.19	3	28.28	28.20	23	17,556	0.13%
2021/07/21	159.7	28.28	55	28.06	28.05	104.7	17,414	0.60%	大買/鉅額交易
2021/07/20	26	31.32	0	0.00	31.20	26	16,072	0.16%
2021/07/19	41	31.62	26	31.56	31.65	15	15,731	0.10%
2021/07/16	20	31.70	1.3	31.81	31.75	18.7	15,823	0.12%
2021/07/15	12	32.11	14	32.24	31.95	-2	15,840	-0.01%
2021/07/14	23	32.14	18	32.28	32.10	5	15,771	0.03%
2021/07/13	7	32.39	27	32.35	32.20	-20	15,830	-0.13%
2021/07/12	1	32.60	2	32.85	32.65	-1	15,761	-0.01%
2021/07/09	13	32.58	11.7	32.66	32.70	1.3	15,802	0.01%
2021/07/08	7	32.96	5.3	32.93	32.80	1.7	16,007	0.01%
2021/07/07	12	32.70	8	32.73	32.75	4	16,035	0.02%
2021/07/06	2	32.65	35.2	32.68	32.70	-33.2	16,221	-0.20%
2021/07/05	12	32.63	22	32.60	32.55	-10	16,263	-0.06%
2021/07/02	33	32.24	40	32.21	32.35	-7	16,203	-0.04%
2021/07/01	0.1	31.15	11	31.14	31.05	-11	16,089	-0.07%
2021/06/30	2	31.05	1	31.05	31.00	1	16,096	0.01%
2021/06/29	5	30.70	2	30.80	30.75	3	16,144	0.02%
2021/06/28	5.1	30.85	5	30.80	30.80	0.1	16,267	0.00%
2021/06/25	0.5	30.85	2.1	31.00	30.80	-1.6	16,274	-0.01%
2021/06/24	7.1	30.46	1	30.60	30.40	6.1	16,354	0.04%
2021/06/23	2	30.55	2.2	30.60	30.40	-0.2	16,487	0.00%
2021/06/22	1	30.40	7	30.56	30.40	-6	16,918	-0.04%
2021/06/21	5	30.65	6	30.54	30.30	-1	17,834	-0.01%
2021/06/18	2	30.83	1	30.80	30.65	1	18,194	0.01%
2021/06/17	10	30.68	31.3	30.86	30.60	-21.3	18,405	-0.12%
2021/06/16	24.2	30.86	37	30.82	30.60	-12.8	19,062	-0.07%
2021/06/15	2.1	30.13	1.4	30.21	30.15	0.7	19,614	0.00%
2021/06/11	3	30.28	1	30.31	30.15	2	19,612	0.01%
2021/06/10	4.9	30.19	0.3	30.25	30.25	4.6	19,681	0.02%
2021/06/09	6	30.20	0.3	30.35	30.20	5.7	19,730	0.03%
2021/06/08	5.1	30.61	1	30.75	30.65	4.1	19,762	0.02%
2021/06/07	2	30.55	11	30.66	30.55	-9	19,818	-0.05%
2021/06/04	3	30.88	3	30.90	30.95	0	19,841	0.00%
2021/06/03	3.2	31.23	15.6	31.24	31.25	-12.4	19,870	-0.06%
2021/06/02	3.2	31.44	9.1	31.41	31.35	-5.9	19,923	-0.03%
2021/06/01	5.2	31.24	2.6	31.36	31.40	2.6	19,887	0.01%
2021/05/31	10.2	30.68	0.1	30.75	30.75	10.1	19,846	0.05%
2021/05/28	3.2	30.44	5	30.37	30.55	-1.8	19,835	-0.01%
2021/05/27	6	29.59	3	29.30	29.55	3	19,905	0.02%
2021/05/26	4.3	29.83	1	29.95	29.70	3.3	19,518	0.02%
2021/05/25	3	29.58	1	29.55	29.55	2	19,581	0.01%
2021/05/24	2	29.13	0	0.00	29.30	2	19,634	0.01%
2021/05/21	7.5	29.22	0	0.00	29.10	7.5	19,682	0.04%
2021/05/20	7	29.24	0	0.00	29.20	7	19,584	0.04%
2021/05/19	9	28.94	7	28.82	29.15	2	19,594	0.01%
2021/05/18	17	28.47	3	28.60	28.70	14	19,648	0.07%
2021/05/17	45.5	28.25	3	28.18	27.90	42.5	19,605	0.22%
2021/05/14	4	29.59	2.1	29.85	29.55	1.9	19,375	0.01%
2021/05/13	6	29.67	14	29.82	29.70	-8	19,318	-0.04%
2021/05/12	26.2	29.52	118	29.68	30.00	-91.9	19,135	-0.48%	大賣/
2021/05/11	8.5	30.63	12.8	30.49	30.50	-4.3	18,813	-0.02%
2021/05/10	5.5	30.60	6	30.85	31.20	-0.5	18,683	0.00%
2021/05/07	8	31.08	5	31.01	31.15	3	19,015	0.02%
2021/05/06	18	30.84	10	30.77	30.75	8	19,568	0.04%
2021/05/05	15	30.83	7.5	30.89	30.80	7.5	20,029	0.04%
2021/05/04	16	30.93	47	30.77	31.15	-31	19,961	-0.16%
2021/05/03	40	32.05	5	31.67	31.65	35	19,780	0.18%
2021/04/29	13.1	32.61	4.3	32.54	32.70	8.8	19,586	0.05%
2021/04/28	14	32.66	12	32.67	32.70	2	19,594	0.01%
2021/04/27	12	32.68	3	32.65	32.60	9	19,730	0.05%
2021/04/26	26	32.68	2.1	32.70	32.80	23.9	19,659	0.12%
2021/04/23	24	32.24	7	32.29	32.45	17	19,574	0.09%
2021/04/22	82.5	32.66	61	32.78	32.55	21.5	19,688	0.11%
2021/04/21	43	33.03	9	33.12	33.00	34	19,681	0.17%
2021/04/20	7.1	33.06	23	33.10	33.10	-15.9	19,604	-0.08%
2021/04/19	12	33.09	4.2	33.08	33.05	7.8	19,556	0.04%
2021/04/16	56	32.97	1	33.00	32.95	55	19,469	0.28%
2021/04/15	36.2	32.82	7	32.76	32.85	29.2	19,541	0.15%
2021/04/14	33	32.84	16	32.69	33.00	17	19,450	0.09%
2021/04/13	32	33.40	79	33.39	33.15	-47	19,250	-0.24%
2021/04/12	22	33.48	8	33.49	33.40	14	19,191	0.07%
2021/04/09	15	33.72	13	33.71	33.70	2	19,040	0.01%
2021/04/08	42	33.63	28	33.60	33.55	14	18,929	0.07%
2021/04/07	14	33.44	10	33.45	33.45	4	18,819	0.02%
2021/04/06	11	33.45	6	33.50	33.40	5	18,656	0.03%
2021/04/01	15	33.45	5	33.46	33.40	10	18,698	0.05%
2021/03/31	9.2	33.61	2	33.80	33.50	7.2	18,637	0.04%
2021/03/30	32	33.69	14	33.70	33.85	18	18,519	0.10%
2021/03/29	12.1	33.41	18	33.50	33.55	-5.9	18,451	-0.03%
2021/03/26	13	33.23	9	33.28	33.45	4	18,397	0.02%
2021/03/25	56	33.16	12	33.28	33.20	44	18,661	0.24%
2021/03/24	64	33.90	38.3	33.86	33.75	25.7	18,375	0.14%
2021/03/23	7.3	34.11	14.1	34.25	34.75	-6.8	17,678	-0.04%
2021/03/22	4.9	34.18	18	34.21	34.35	-13.1	17,445	-0.07%
2021/03/19	35.6	33.89	29	34.01	33.85	6.6	17,615	0.04%
2021/03/18	12	33.77	23.7	33.86	33.85	-11.7	17,268	-0.07%
2021/03/17	9	32.57	1	32.60	32.65	8	16,685	0.05%
2021/03/16	3	32.57	10.2	32.60	32.60	-7.2	16,767	-0.04%
2021/03/15	12.2	32.65	11.6	32.69	32.60	0.6	16,836	0.00%
2021/03/12	21.5	32.36	51	32.38	32.40	-29.5	16,874	-0.17%
2021/03/11	4	32.20	7	32.23	32.25	-3	16,894	-0.02%
2021/03/10	5	32.24	26	32.15	32.10	-21	16,992	-0.12%
2021/03/09	13	31.92	12	31.91	32.00	1	17,174	0.01%
2021/03/08	12.8	31.78	24	31.78	31.80	-11.2	17,336	-0.06%
2021/03/05	3.3	31.07	11	31.63	31.65	-7.7	17,400	-0.04%
2021/03/04	13.5	31.18	25	31.28	31.35	-11.5	17,900	-0.06%
2021/03/03	8	31.31	2	31.30	31.40	6	17,975	0.03%
2021/03/02	25	31.69	13	31.63	31.35	12	17,826	0.07%
2021/02/26	33	31.50	15	31.50	32.00	18	17,634	0.10%
2021/02/25	14.1	31.74	3.8	31.79	31.70	10.3	17,263	0.06%
2021/02/24	37.2	32.09	21	31.97	31.90	16.2	17,199	0.09%
2021/02/23	26	31.70	27	31.75	31.80	-1	17,047	-0.01%
2021/02/22	12	31.27	0	0.00	31.30	12	16,982	0.07%
2021/02/19	45	31.05	3	30.93	31.15	42	17,001	0.25%
2021/02/18	6	30.86	10.6	30.90	30.80	-4.6	17,007	-0.03%
2021/02/17	17	31.02	8.2	31.12	31.00	8.8	17,080	0.05%
2021/02/05	13	30.85	4	30.76	30.80	9	17,294	0.05%
2021/02/04	8.5	30.84	3	30.83	30.75	5.5	17,281	0.03%
2021/02/03	5	31.08	25	31.04	31.10	-20	17,275	-0.12%
2021/02/02	9.5	31.13	5	31.43	31.15	4.5	17,264	0.03%
2021/02/01	6	30.84	5	31.06	31.10	1	17,212	0.01%
2021/01/29	35	31.88	6	31.34	31.25	29	17,075	0.17%
2021/01/28	17	32.24	69	32.56	32.70	-52	16,547	-0.31%
2021/01/27	32	32.01	50	31.99	32.35	-18	15,969	-0.11%
2021/01/26	15	31.08	2.1	31.12	30.85	12.9	15,400	0.08%
2021/01/25	0	0.00	6	31.21	31.20	-6	15,324	-0.04%
2021/01/22	0.2	30.60	8	30.63	30.70	-7.8	15,169	-0.05%
2021/01/21	13	30.05	1	30.00	29.90	12	15,053	0.08%
2021/01/20	28	30.16	3	30.17	30.00	25	15,065	0.17%
2021/01/19	8	30.86	1	30.90	30.75	7	14,868	0.05%
2021/01/18	7	30.74	7.1	30.77	30.65	-0.1	14,940	0.00%
2021/01/15	26.5	31.30	19.2	31.54	31.00	7.3	14,884	0.05%
2021/01/14	19	31.18	13	31.55	31.65	6	14,880	0.04%
2021/01/13	21	31.00	4	31.04	30.90	17	14,588	0.12%
2021/01/12	6	30.66	3	30.73	30.85	3	14,473	0.02%
2021/01/11	2	30.70	6	30.73	31.00	-4	14,358	-0.03%
2021/01/08	5	30.63	4	31.00	31.00	1	14,310	0.01%
2021/01/07	4	30.39	8	30.56	30.50	-4	14,310	-0.03%
2021/01/06	1	30.30	0.1	30.55	30.35	0.9	14,332	0.01%
2021/01/05	8	30.41	9	30.44	30.50	-1	14,261	-0.01%
2021/01/04	8	30.83	13	30.84	30.80	-5	14,338	-0.03%
2020/12/31	6	31.08	15	31.07	31.00	-9	14,232	-0.06%
2020/12/30	5	30.97	8	31.08	31.15	-3	14,284	-0.02%
2020/12/29	7	30.95	6.3	31.13	30.95	0.7	14,241	0.00%
2020/12/28	14	30.81	10.5	31.01	31.05	3.5	14,242	0.02%
2020/12/25	7	30.61	13	30.73	30.55	-6	14,281	-0.04%
2020/12/24	3	30.38	18	30.46	30.65	-15	14,304	-0.10%
2020/12/23	11	29.97	8	29.98	30.00	3	14,316	0.02%
2020/12/22	7	30.14	1	30.15	30.05	6	14,312	0.04%
2020/12/21	35	29.53	40.2	29.50	30.05	-5.2	14,500	-0.04%
2020/12/18	17	30.34	6	30.42	30.20	11	14,448	0.08%
2020/12/17	34.2	30.45	3	30.40	30.40	31.2	14,367	0.22%
2020/12/16	2	30.50	14	30.96	31.05	-12	14,155	-0.08%
2020/12/15	56	30.16	36.3	30.12	30.05	19.7	14,004	0.14%
2020/12/14	45	30.85	24	31.01	31.05	21	13,637	0.15%
2020/12/11	9	31.40	21	31.30	31.60	-12	13,407	-0.09%
2020/12/10	15	31.67	13	31.37	31.65	2	13,431	0.01%
2020/12/09	7	32.07	7	32.09	32.15	0	13,358	0.00%
2020/12/08	20	31.98	13	31.76	31.80	7	13,298	0.05%
2020/12/07	11	31.44	21	31.50	31.55	-10	13,328	-0.08%
2020/12/04	32	31.14	22	31.16	31.30	10	13,346	0.07%
2020/12/03	47	31.36	18	31.36	31.30	29	13,311	0.22%
2020/12/02	35	30.92	11.4	31.27	31.45	23.6	13,065	0.18%
2020/12/01	5	30.41	39	30.59	30.65	-34	12,992	-0.26%
2020/11/30	31	30.83	6.9	30.79	29.85	24.1	12,941	0.19%
2020/11/27	17	30.76	12	30.86	30.95	5	12,362	0.04%
2020/11/26	3	30.22	10	30.22	30.30	-7	12,214	-0.06%
2020/11/25	8	30.24	1	30.05	30.05	7	12,470	0.06%
2020/11/24	3	30.07	7.1	30.27	30.25	-4.1	12,502	-0.03%
2020/11/23	7	30.17	5.1	30.18	30.10	1.9	12,574	0.02%
2020/11/20	5	30.08	5	29.90	30.05	0	12,639	0.00%
2020/11/19	8	29.94	8	29.93	29.95	0	13,095	0.00%
2020/11/18	4	30.13	7	30.14	30.15	-3	13,270	-0.02%
2020/11/17	10	30.19	28	30.17	30.30	-18	13,303	-0.14%
2020/11/16	12	30.38	18	30.54	30.40	-6	13,666	-0.04%
2020/11/13	18	29.82	69.2	29.99	30.30	-51.2	13,937	-0.37%
2020/11/12	23	29.12	0	0.00	29.20	23	13,711	0.17%
2020/11/11	7	29.36	33	29.30	29.45	-26	13,805	-0.19%
2020/11/10	9	29.37	14	29.27	29.15	-5	13,896	-0.04%
2020/11/09	5	29.44	11	29.29	29.50	-6	14,204	-0.04%
2020/11/06	6	29.17	0	0.00	29.15	6	14,334	0.04%
2020/11/05	6	29.23	0	0.00	29.10	6	14,507	0.04%
2020/11/04	11	28.86	18	29.13	29.00	-7	14,677	-0.05%
2020/11/03	0.6	28.75	0	0.00	28.75	0.6	14,804	0.00%
2020/11/02	7	28.31	6	28.30	28.35	1	14,923	0.01%
2020/10/30	6	28.55	0	0.00	28.50	6	15,195	0.04%
2020/10/29	21	28.65	0	0.00	28.70	21	15,516	0.14%
2020/10/28	7	29.29	3	29.52	29.15	4	15,648	0.03%
2020/10/27	0.9	29.15	1	29.00	29.00	-0.1	15,788	0.00%
2020/10/26	8	29.27	22.1	29.37	29.30	-14.1	15,965	-0.09%
2020/10/23	19	28.86	0	0.00	28.85	19	15,965	0.12%
2020/10/22	3	28.68	3	28.43	28.75	0	16,121	0.00%
2020/10/21	11	28.82	2	28.65	28.55	9	16,129	0.06%
2020/10/20	11	28.81	6	28.98	28.95	5	16,591	0.03%
2020/10/19	35	28.91	36.1	28.85	28.80	-1.1	17,134	-0.01%
2020/10/16	49	28.97	35	28.88	28.80	14	17,377	0.08%
2020/10/15	25	29.21	9	29.54	29.10	16	17,940	0.09%
2020/10/14	31	28.85	22	28.87	29.05	9	18,796	0.05%
2020/10/13	17	28.57	13	28.56	28.70	4	19,194	0.02%
2020/10/12	13	28.93	5	28.85	28.85	8	19,999	0.04%
2020/10/08	6	29.58	7	29.63	29.70	-1	20,058	0.00%
2020/10/07	8	29.32	0	0.00	29.35	8	20,337	0.04%
2020/10/06	5.5	29.72	3	29.75	29.75	2.5	20,617	0.01%
2020/10/05	8	29.79	3	29.55	29.55	5	20,907	0.02%
2020/09/30	15	30.01	14	30.00	29.80	1	21,182	0.00%
2020/09/29	6	29.42	3	29.47	29.40	3	21,694	0.01%
2020/09/28	16	29.61	7	29.61	29.70	9	22,677	0.04%
2020/09/25	6	29.14	2.3	29.24	29.15	3.7	23,163	0.02%
2020/09/24	14	28.99	3	28.88	28.85	11	23,278	0.05%
2020/09/23	11	30.01	10	30.02	29.95	1	23,293	0.00%
2020/09/22	15	29.09	2	29.05	29.10	13	23,223	0.06%
2020/09/21	18	29.63	13	29.62	29.50	5	23,384	0.02%
2020/09/18	6	29.71	0.5	29.85	29.85	5.5	23,772	0.02%
2020/09/17	19	29.78	0	0.00	29.65	19	24,067	0.08%
2020/09/16	11	30.30	6	30.29	30.10	5	24,572	0.02%
2020/09/15	9	29.89	3	29.70	29.75	6	24,802	0.02%
2020/09/14	13	29.87	1	30.00	30.10	12	25,480	0.05%
2020/09/11	2	29.90	13	29.82	29.90	-11	26,124	-0.04%
2020/09/10	14	29.96	262.2	29.91	29.80	-248.2	26,381	-0.94%	大賣/鉅額交易
2020/09/09	10	30.11	5	30.10	30.45	5	26,211	0.02%
2020/09/08	9	30.73	47	30.71	30.70	-38	26,220	-0.14%
2020/09/07	3	31.32	2.4	31.43	31.30	0.6	26,257	0.00%
2020/09/04	8	30.79	0	0.00	31.75	8	26,490	0.03%
2020/09/03	16	31.83	6.2	31.92	31.70	9.8	26,531	0.04%
2020/09/02	5	32.04	12	32.04	32.25	-7	26,768	-0.03%
2020/09/01	3	31.98	2	32.45	32.35	1	26,957	0.00%
2020/08/31	11	32.26	3	32.80	31.90	8	26,976	0.03%
2020/08/28	28	32.56	1	32.45	32.60	27	26,817	0.10%
2020/08/27	14	33.31	3	33.17	33.15	11	26,914	0.04%
2020/08/26	16	33.45	5	33.85	33.60	11	26,905	0.04%
2020/08/25	64	33.60	27	33.83	34.00	37	26,848	0.14%
2020/08/24	1	31.65	72	32.72	32.60	-71	26,739	-0.27%
2020/08/21	11.6	31.25	6.1	31.46	31.30	5.5	26,576	0.02%
2020/08/20	18	31.16	18	30.91	30.90	0	26,599	0.00%
2020/08/19	32	32.93	9	32.66	32.40	23	26,146	0.09%
2020/08/18	14	34.02	22	34.05	33.90	-8	25,677	-0.03%
2020/08/17	6.9	34.40	8	34.47	34.50	-1.1	25,642	0.00%
2020/08/14	9	34.99	64	35.00	34.75	-55	25,563	-0.22%
2020/08/13	38	35.28	41	35.14	34.85	-3	25,531	-0.01%
2020/08/12	51	34.39	20.4	34.40	34.70	30.6	25,390	0.12%
2020/08/11	39	34.04	9	34.01	34.00	30	25,355	0.12%
2020/08/10	14	34.33	9.1	34.55	34.50	4.9	25,399	0.02%
2020/08/07	33	34.94	22	35.03	34.90	11	25,411	0.04%
2020/08/06	10	34.66	33	34.75	34.95	-23	25,295	-0.09%
2020/08/05	29	35.18	33.2	35.14	34.90	-4.2	25,235	-0.02%
2020/08/04	23.5	34.86	33.1	34.78	35.00	-9.6	24,978	-0.04%
2020/08/03	20	34.01	14	33.89	33.85	6	24,798	0.02%
2020/07/31	11	34.58	3	34.70	34.50	8	24,671	0.03%
2020/07/30	10	34.40	18	34.27	34.60	-8	24,446	-0.03%
2020/07/29	2	33.95	5	33.86	33.80	-3	24,306	-0.01%
2020/07/28	70.5	33.65	7.8	33.32	33.25	62.7	24,304	0.26%
2020/07/27	6	33.23	16.3	33.55	33.25	-10.3	24,479	-0.04%
2020/07/24	53	34.61	18	35.31	34.10	35	24,440	0.14%
2020/07/23	26	35.50	25	35.21	35.60	1	23,976	0.00%
2020/07/22	18	34.20	114	34.17	34.25	-96	23,476	-0.41%	大賣/
2020/07/21	115.5	33.97	22	34.07	33.90	93.5	23,295	0.40%	大買/
2020/07/20	50	32.84	46	33.00	32.95	4	22,719	0.02%
2020/07/17	35	35.84	15	35.73	35.80	20	21,717	0.09%
2020/07/16	30	35.65	46	35.75	36.00	-16	21,458	-0.07%
2020/07/15	15	34.10	23	34.39	34.05	-8	20,700	-0.04%
2020/07/14	29.5	33.91	4	33.93	34.10	25.5	20,543	0.12%
2020/07/13	286	33.64	15.3	33.91	34.20	270.7	20,361	1.33%	大買/鉅額交易
2020/07/10	12	32.72	7	32.71	32.55	5	20,175	0.02%
2020/07/09	36	33.80	17.1	33.83	33.40	18.9	20,251	0.09%
2020/07/08	107	33.47	160.1	33.36	33.45	-53.1	19,957	-0.27%	大買/大賣/
2020/07/07	99	35.14	82.2	34.61	34.50	16.8	19,252	0.09%
2020/07/06	96	38.31	39.4	38.06	38.65	56.6	18,297	0.31%
2020/07/03	12	37.19	21	37.28	37.20	-9	17,841	-0.05%
2020/07/02	14.5	36.77	11	36.90	37.15	3.5	17,796	0.02%
2020/07/01	20.5	36.84	30	36.67	36.80	-9.5	17,701	-0.05%
2020/06/30	14	35.87	6.3	35.94	35.80	7.7	17,522	0.04%
2020/06/29	13.6	35.33	33.1	35.49	35.65	-19.5	17,474	-0.11%
2020/06/24	25	36.04	23	35.87	35.65	2	17,243	0.01%
2020/06/23	14	35.90	19	35.82	36.00	-5	17,191	-0.03%
2020/06/22	16	34.90	10	35.01	34.80	6	17,223	0.03%
2020/06/19	36	34.68	38.1	34.55	34.65	-2.1	16,876	-0.01%
2020/06/18	25	33.70	40	33.62	34.00	-15	16,268	-0.09%
2020/06/17	6	32.03	49.8	31.99	32.25	-43.8	15,614	-0.28%
2020/06/16	3	31.40	21	31.39	31.45	-18	15,581	-0.12%
2020/06/15	8	31.21	11	31.10	31.10	-3	15,850	-0.02%
2020/06/12	16	30.39	43	30.23	30.70	-27	15,963	-0.17%
2020/06/11	21	31.32	27.1	31.51	30.65	-6.1	16,131	-0.04%
2020/06/10	10.7	31.40	14.1	31.41	31.45	-3.4	16,046	-0.02%
2020/06/09	57	31.10	18.2	31.12	31.15	38.8	16,115	0.24%
2020/06/08	3.2	30.20	28	30.11	30.45	-24.8	16,095	-0.15%
2020/06/05	30	29.85	5	29.94	29.80	25	15,920	0.16%
2020/06/04	4	29.80	3	29.75	29.85	1	15,885	0.01%
2020/06/03	4	29.68	47	29.61	29.55	-43	15,994	-0.27%
2020/06/02	0.5	29.00	13	29.16	29.15	-12.5	15,975	-0.08%
2020/06/01	0	0.00	2	28.95	29.00	-2	15,911	-0.01%
2020/05/29	16	28.23	11	28.34	28.60	5	15,862	0.03%
2020/05/28	11	28.59	3	28.75	28.50	8	15,593	0.05%
2020/05/27	1	28.55	12	28.45	28.60	-11	15,671	-0.07%
2020/05/26	4	28.31	9	28.14	28.20	-5	15,660	-0.03%
2020/05/25	11	28.01	2	28.25	28.20	9	15,661	0.06%
2020/05/22	2.2	28.34	3	28.20	28.40	-0.8	15,642	-0.01%
2020/05/21	2	28.28	18	28.40	28.35	-16	15,516	-0.10%
2020/05/20	1	28.50	2	28.40	28.15	-1	15,471	-0.01%
2020/05/19	2.5	28.15	38	28.20	28.30	-35.5	15,304	-0.23%
2020/05/18	35	27.57	11	27.56	27.55	24	15,109	0.16%
2020/05/15	4	28.16	26	28.04	28.10	-22	14,963	-0.15%
2020/05/14	4	27.93	14	27.93	27.95	-10	14,826	-0.07%
2020/05/13	3	27.55	2	27.60	27.55	1	14,627	0.01%
2020/05/12	8	27.58	0	0.00	27.50	8	14,527	0.06%
2020/05/11	1	27.80	7	27.90	27.80	-6	14,438	-0.04%
2020/05/08	20	27.64	17	27.59	27.45	3	14,348	0.02%
2020/05/07	3	27.70	0.5	27.70	27.70	2.5	14,148	0.02%
2020/05/06	10	27.80	13	27.81	27.80	-3	14,116	-0.02%
2020/05/05	6	27.92	4	27.91	27.75	2	14,084	0.01%
2020/05/04	13	27.51	6	27.75	27.85	7	14,076	0.05%
2020/04/30	16	28.19	35	28.10	28.25	-19	14,023	-0.14%
2020/04/29	20	27.70	10	27.56	27.70	10	13,812	0.07%
2020/04/28	1	26.70	9	26.77	26.90	-8	13,693	-0.06%
2020/04/27	1	26.45	19	26.46	26.50	-18	14,075	-0.13%
2020/04/24	1	25.85	15	26.00	26.00	-14	14,009	-0.10%
2020/04/23	10	25.83	12	25.94	26.00	-2	14,093	-0.01%
2020/04/22	7	25.41	32	25.24	25.55	-25	14,082	-0.18%
2020/04/21	14	25.47	20	25.56	25.30	-6	14,140	-0.04%
2020/04/20	19	26.04	1	25.95	26.00	18	14,000	0.13%
2020/04/17	17	26.30	125	26.11	26.05	-108	13,943	-0.77%	大賣/鉅額交易
2020/04/16	35	26.19	4	26.10	26.20	31	13,857	0.22%
2020/04/15	18	26.48	8	26.49	26.50	10	13,799	0.07%
2020/04/14	100	26.50	30	26.79	26.70	70	13,667	0.51%
2020/04/13	3	25.32	3	25.45	25.65	0	13,389	0.00%
2020/04/10	3	25.18	1	25.20	25.25	2	13,364	0.01%
2020/04/09	9	25.22	4	25.26	25.05	5	13,461	0.04%
2020/04/08	29	25.13	7	25.21	25.10	22	13,400	0.16%
2020/04/07	11	25.41	2	25.20	25.20	9	13,319	0.07%
2020/04/06	2	25.10	12	25.08	25.15	-10	13,189	-0.08%
2020/04/01	8	24.39	17	24.32	24.40	-9	12,942	-0.07%
2020/03/31	8	24.16	16	24.31	24.50	-8	12,762	-0.06%
2020/03/30	4	23.64	4	23.41	23.85	0	12,531	0.00%
2020/03/27	22	23.93	6	23.95	23.75	16	12,401	0.13%
2020/03/26	37	24.08	11	24.19	24.00	26	12,097	0.21%
2020/03/25	1	23.20	3	23.20	23.20	-2	11,530	-0.02%
2020/03/24	2	21.10	25.3	21.08	21.10	-23.3	11,524	-0.20%
2020/03/23	7	19.39	0	0.00	19.20	7	11,424	0.06%
2020/03/20	12	20.26	0	0.00	20.40	12	11,436	0.10%
2020/03/19	4	19.01	13	18.98	18.65	-9	11,212	-0.08%
2020/03/18	9	20.39	1	20.75	20.10	8	10,953	0.07%
2020/03/17	2	21.28	0	0.00	20.80	2	10,800	0.02%
2020/03/16	12	22.49	3	22.20	22.15	9	10,897	0.08%
2020/03/13	1	22.15	13	21.94	23.00	-12	10,808	-0.11%
2020/03/12	22	23.27	8	23.51	23.65	14	10,546	0.13%
2020/03/11	7	25.11	0	0.00	24.70	7	10,399	0.07%
2020/03/10	3	24.97	0	0.00	25.05	3	10,345	0.03%
2020/03/09	7	25.46	11.4	25.70	25.30	-4.4	10,423	-0.04%
2020/03/06	9	26.44	0	0.00	26.25	9	10,701	0.08%
2020/03/05	16	27.30	0	0.00	27.20	16	10,607	0.15%
2020/03/04	0	0.00	2	27.23	27.20	-2	10,769	-0.02%
2020/03/03	2	26.90	0	0.00	26.90	2	10,713	0.02%
2020/03/02	2	26.53	1	27.05	26.55	1	10,732	0.01%
2020/02/27	0	0.00	1	27.30	27.05	-1	10,841	-0.01%
2020/02/26	1	27.05	0	0.00	27.10	1	10,759	0.01%
2020/02/25	2	27.23	0	0.00	27.25	2	10,791	0.02%
2020/02/24	3	27.38	0	0.00	27.45	3	10,898	0.03%
2020/02/21	0	0.00	5	27.80	27.90	-5	10,999	-0.05%
2020/02/20	7	28.12	0	0.00	28.10	7	11,198	0.06%
2020/02/19	0	0.00	3	27.90	28.10	-3	11,376	-0.03%
2020/02/18	6	27.63	2	27.78	27.85	4	11,906	0.03%
2020/02/17	22.7	27.84	1	27.95	27.60	21.7	12,063	0.18%
2020/02/14	0	0.00	24	28.43	28.30	-24	12,350	-0.19%
2020/02/13	16	28.25	19	28.28	28.30	-3	12,462	-0.02%
2020/02/12	11	28.02	13	28.25	28.25	-2	12,603	-0.02%
2020/02/11	17	27.96	22	28.00	28.00	-5	12,951	-0.04%
2020/02/10	0	0.00	1	27.95	27.95	-1	13,055	-0.01%
2020/02/07	2	28.25	7.3	28.20	28.25	-5.3	13,396	-0.04%
2020/02/06	9	27.97	5.1	28.06	28.25	3.9	13,598	0.03%
2020/02/05	0	0.00	4.7	27.74	27.80	-4.7	13,831	-0.03%
2020/02/04	3.8	27.48	5	27.66	28.00	-1.2	13,873	-0.01%
2020/02/03	4	26.73	3	26.80	27.00	1	14,180	0.01%
2020/01/31	4	27.54	0	0.00	27.25	4	14,150	0.03%
2020/01/30	5	27.34	2	27.15	27.20	3	14,227	0.02%
2020/01/20	0	0.00	1.1	29.30	29.40	-1.1	13,968	-0.01%
2020/01/17	2	29.18	8	29.31	29.30	-6	14,035	-0.04%
2020/01/16	0	0.00	1	28.75	28.90	-1	14,048	-0.01%
2020/01/15	10	29.20	0	0.00	28.90	10	14,243	0.07%
2020/01/13	1	28.70	0	0.00	28.75	1	14,328	0.01%
2020/01/10	6	28.80	14	28.75	28.75	-8	14,387	-0.06%
2020/01/09	3	28.65	20	28.61	28.70	-17	14,426	-0.12%
2020/01/08	2	28.13	1	28.00	28.10	1	14,552	0.01%
2020/01/07	1	28.40	14	28.27	28.50	-13	14,568	-0.09%
2020/01/06	0.9	28.00	4	28.05	28.00	-3.1	14,593	-0.02%
2020/01/03	8	28.29	1	28.30	28.30	7	14,687	0.05%
2020/01/02	11	28.41	1	28.55	28.40	10	14,707	0.07%
2019/12/31	11	28.44	13	28.36	28.35	-2	14,712	-0.01%
2019/12/30	12	28.63	15	28.61	28.60	-3	14,838	-0.02%
2019/12/27	3	28.85	5	28.88	28.90	-2	14,891	-0.01%
2019/12/26	2	28.93	2	28.85	28.90	0	14,936	0.00%
2019/12/25	0	0.00	12	29.00	29.10	-12	15,064	-0.08%
2019/12/24	2	28.75	10.3	28.75	28.70	-8.3	15,224	-0.05%
2019/12/23	3	29.27	31	29.44	29.15	-28	15,260	-0.18%
2019/12/18	0	0.00	13	29.80	29.85	-13	16,361	-0.08%
2019/12/17	1	29.45	92	29.65	29.80	-91	16,488	-0.55%
2019/12/16	2.9	29.61	0	0.00	29.30	2.9	16,446	0.02%
2019/12/13	0	0.00	19	29.80	29.85	-19	16,464	-0.12%
2019/12/12	2	29.75	4	29.71	29.60	-2	16,528	-0.01%
2019/12/11	64	29.69	2	29.74	29.50	62	16,473	0.38%
2019/12/10	34	29.28	57	29.29	29.45	-23	16,087	-0.14%
2019/12/09	8	29.23	1	29.10	29.20	7	16,067	0.04%
2019/12/06	70	29.30	4	29.36	29.20	66	16,193	0.41%
2019/12/05	0	0.00	10.1	29.00	29.00	-10.1	16,010	-0.06%
2019/12/04	0	0.00	5	28.95	29.00	-5	16,134	-0.03%
2019/12/03	0	0.00	21	28.95	28.90	-21	16,043	-0.13%
2019/12/02	5	27.56	14	27.48	27.80	-9	15,582	-0.06%
2019/11/29	19	27.83	27	27.90	27.70	-8	15,501	-0.05%
2019/11/28	19	28.59	6	28.66	28.55	13	15,398	0.08%
2019/11/27	17	28.66	122.3	28.81	29.00	-105.3	15,720	-0.67%	大賣/鉅額交易
2019/11/26	41	28.84	12	28.71	28.90	29	15,593	0.19%
2019/11/25	53	28.76	2	28.95	28.95	51	15,329	0.33%
2019/11/22	2	29.25	7	29.11	29.20	-5	15,395	-0.03%
2019/11/21	14	28.90	222	28.95	29.10	-208	15,428	-1.35%	大賣/鉅額交易
2019/11/20	17	29.31	17.4	29.34	29.40	-0.4	15,357	0.00%
2019/11/19	43	29.05	11	29.01	29.25	32	15,375	0.21%
2019/11/18	11	28.84	27	29.06	29.00	-16	15,283	-0.10%
2019/11/15	83	28.88	4.2	28.87	28.65	78.8	15,348	0.51%
2019/11/14	88	28.36	0.3	28.30	28.45	87.7	14,816	0.59%
2019/11/13	31	28.29	117	28.26	28.15	-86	14,716	-0.58%	大賣/
2019/11/12	49	27.78	0	0.00	27.80	49	14,432	0.34%
2019/11/11	40	28.01	42	27.93	27.90	-2	14,370	-0.01%
2019/11/08	3	28.00	210.4	28.01	28.35	-207.4	14,454	-1.43%	大賣/鉅額交易
2019/11/07	1	27.50	43	27.45	27.40	-42	14,066	-0.30%
2019/11/06	65	27.20	15	27.14	27.25	50	13,955	0.36%
2019/11/05	71	28.11	42	28.37	27.85	29	13,638	0.21%
2019/11/04	108	28.39	30.6	28.31	28.40	77.4	13,530	0.57%	大買/
2019/11/01	33	28.10	125.1	27.90	28.00	-92.1	13,342	-0.69%	大賣/
2019/10/31	12	27.83	125	27.90	27.95	-113	13,405	-0.84%	大賣/鉅額交易
2019/10/30	18	27.24	3	27.47	27.45	15	13,076	0.11%
2019/10/29	4	27.55	27	27.61	27.40	-23	13,054	-0.18%
2019/10/28	285	27.77	24	27.81	27.80	261	12,961	2.01%	大買/鉅額交易
2019/10/25	0	0.00	349.4	27.40	27.50	-349.4	12,842	-2.72%	大賣/鉅額交易
2019/10/24	14	27.24	1	27.40	27.35	13	12,854	0.10%
2019/10/23	160	27.25	10.9	27.23	27.20	149.1	12,839	1.16%	大買/鉅額交易
2019/10/22	7	26.90	63	26.86	26.85	-56	12,684	-0.44%
2019/10/21	6	26.59	13.2	26.61	26.70	-7.2	12,887	-0.06%
2019/10/18	49	26.47	5	26.48	26.35	44	13,179	0.33%
2019/10/17	14	26.44	7	26.46	26.50	7	13,667	0.05%
2019/10/16	44	26.41	23.2	26.34	26.50	20.8	13,844	0.15%
2019/10/15	6	26.18	3	26.20	26.20	3	13,844	0.02%
2019/10/14	15	26.24	17.2	26.30	26.30	-2.2	13,859	-0.02%
2019/10/09	4	26.21	15	26.26	26.10	-11	13,797	-0.08%
2019/10/08	0	0.00	6	26.28	26.25	-6	13,737	-0.04%
2019/10/07	3	26.17	9.1	26.21	26.20	-6.1	13,745	-0.04%
2019/10/04	119	26.29	8	26.14	26.15	111	13,782	0.81%	大買/鉅額交易
2019/10/03	16.7	25.71	5	25.42	25.90	11.7	13,608	0.09%
2019/10/02	4	25.36	0.1	25.45	25.50	3.9	13,621	0.03%
2019/10/01	3.1	25.60	3	25.75	25.70	0.1	13,533	0.00%
2019/09/27	18	25.47	19	25.21	25.05	-1	13,417	-0.01%
2019/09/26	7	26.19	10	26.18	26.00	-3	13,272	-0.02%
2019/09/25	4	26.10	7.2	26.04	26.20	-3.2	13,181	-0.02%
2019/09/24	27	26.44	50	26.16	26.10	-23	13,081	-0.18%
2019/09/23	41	25.95	22	25.93	26.00	19	12,571	0.15%
2019/09/20	3	25.30	30	25.25	25.20	-27	12,048	-0.22%
2019/09/19	34	25.24	15	25.25	25.15	19	11,799	0.16%
2019/09/18	0	0.00	12	25.10	25.15	-12	11,715	-0.10%
2019/09/17	3	24.87	6	24.86	24.90	-3	11,552	-0.03%
2019/09/16	3	24.37	11.2	24.25	24.50	-8.2	11,464	-0.07%
2019/09/12	18.6	24.70	37	24.89	24.60	-18.4	11,424	-0.16%
2019/09/11	9	25.02	22.3	25.02	24.95	-13.3	11,491	-0.12%
2019/09/10	3	24.97	6	25.00	25.10	-3	11,467	-0.03%
2019/09/09	0	0.00	10	24.92	25.00	-10	11,287	-0.09%
2019/09/06	2	25.03	2	24.98	25.00	0	11,269	0.00%
2019/09/05	1	24.90	12	24.90	24.85	-11	11,122	-0.10%
2019/09/03	0	0.00	1	24.75	24.75	-1	11,124	-0.01%
2019/09/02	4	25.05	3.8	24.92	24.80	0.2	11,532	0.00%
2019/08/30	3	24.90	8	24.85	24.90	-5	11,450	-0.04%
2019/08/29	2	24.23	4	24.28	24.30	-2	11,176	-0.02%
2019/08/28	3	24.20	0	0.00	24.35	3	11,218	0.03%
2019/08/27	4	24.49	4	24.50	24.40	0	11,426	0.00%
2019/08/26	12	24.28	4	24.08	24.30	8	12,069	0.07%
2019/08/23	2	24.50	1	24.45	24.50	1	11,948	0.01%
2019/08/22	1	24.40	70	24.36	24.55	-69	11,966	-0.58%
2019/08/21	2	24.33	16	24.30	24.35	-14	12,028	-0.12%
2019/08/20	8	24.08	19	24.05	24.25	-11	11,908	-0.09%
2019/08/19	3	23.72	13	23.70	23.70	-10	11,779	-0.08%
2019/08/16	3	23.58	10	23.70	23.60	-7	11,818	-0.06%
2019/08/15	15	23.13	0	0.00	23.50	15	11,715	0.13%
2019/08/14	0	0.00	24.5	23.59	23.55	-24.5	11,736	-0.21%
2019/08/13	0	0.00	15	23.28	23.35	-15	11,695	-0.13%
2019/08/12	0	0.00	2	22.50	22.50	-2	11,628	-0.02%
2019/08/08	20	22.45	2	22.45	22.40	18	11,803	0.15%
2019/08/07	5	22.37	0	0.00	22.30	5	11,897	0.04%
2019/08/06	29	21.88	5	21.86	22.30	24	12,198	0.20%
2019/08/05	1	22.55	2	22.65	22.45	-1	12,441	-0.01%
2019/08/02	22	22.78	19	22.80	22.80	3	12,476	0.02%
2019/08/01	2	23.15	2	23.23	23.25	0	12,473	0.00%
2019/07/31	16	23.33	28	23.26	23.30	-12	12,473	-0.10%
2019/07/30	4	23.79	14	23.71	23.55	-10	12,454	-0.08%
2019/07/29	13	23.22	4	23.34	23.45	9	12,455	0.07%
2019/07/26	10	23.44	1	23.45	23.40	9	12,371	0.07%
2019/07/25	8	23.88	1	24.10	23.85	7	12,380	0.06%
2019/07/24	5	24.44	105	24.22	24.15	-100	12,430	-0.80%	大賣/
2019/07/23	3	24.13	12	24.21	24.40	-9	12,412	-0.07%
2019/07/22	2	23.75	0.8	23.70	23.70	1.2	12,132	0.01%
2019/07/19	20	25.36	16	25.38	25.30	4	11,735	0.03%
2019/07/18	110	25.15	20	25.15	25.10	90	11,203	0.80%	大買/
2019/07/17	7	25.04	1	24.95	25.00	6	11,151	0.05%
2019/07/16	9	25.09	2	25.10	25.15	7	11,174	0.06%
2019/07/15	13	25.14	4.2	25.10	25.05	8.8	11,285	0.08%
2019/07/12	27	25.10	3.1	25.10	25.05	23.9	11,573	0.21%
2019/07/11	1	24.95	5	24.95	24.90	-4	11,869	-0.03%
2019/07/10	0	0.00	6.5	24.68	24.75	-6.5	12,204	-0.05%
2019/07/09	0	0.00	7.3	24.38	24.35	-7.3	12,318	-0.06%
2019/07/08	6	24.45	11	24.50	24.50	-5	12,482	-0.04%
2019/07/05	1	24.30	0	0.00	24.15	1	12,679	0.01%
2019/07/04	0	0.00	137.2	24.24	24.30	-137.2	12,992	-1.06%	大賣/鉅額交易
2019/07/03	1	24.15	0	24.10	24.15	1	13,292	0.01%
2019/07/02	6	24.06	0	24.10	24.15	6	13,840	0.04%
2019/07/01	2	24.25	1	24.40	24.30	1	14,354	0.01%
2019/06/28	18	24.18	2	24.08	24.20	16	14,718	0.11%
2019/06/27	5	24.20	6	24.21	24.30	-1	14,990	-0.01%
2019/06/26	2	23.95	0	0.00	24.10	2	15,236	0.01%
2019/06/25	0	0.00	7.3	24.04	23.90	-7.3	15,637	-0.05%
2019/06/24	15	24.05	0	0.00	24.00	15	17,063	0.09%
2019/06/21	17	23.99	5	24.05	23.95	12	18,037	0.07%
2019/06/20	1	24.05	0	0.00	23.95	1	18,336	0.01%
2019/06/19	13	23.81	0	0.00	24.05	13	18,417	0.07%
2019/06/18	2	23.60	100	23.60	23.80	-98	18,355	-0.53%
2019/06/17	9	23.64	2	23.65	23.60	7	18,325	0.04%
2019/06/14	9	23.60	0	0.00	23.75	9	18,554	0.05%
2019/06/13	11.1	23.80	2	23.73	23.75	9.1	18,569	0.05%
2019/06/12	1	23.85	5	23.80	23.90	-4	18,891	-0.02%
2019/06/11	9	23.81	0	0.00	23.80	9	18,974	0.05%
2019/06/10	1	23.80	14	24.10	24.10	-13	18,880	-0.07%
2019/06/06	2	22.95	3	22.88	22.85	-1	18,457	-0.01%
2019/06/05	2	22.80	3	22.83	22.95	-1	18,424	-0.01%
2019/06/04	0	0.00	1	22.45	22.45	-1	18,383	-0.01%
2019/06/03	3	22.02	3	22.22	22.15	0	18,382	0.00%
2019/05/31	58	22.13	14	22.42	22.50	44	18,145	0.24%
2019/05/30	0	0.00	2	23.50	23.40	-2	17,344	-0.01%
2019/05/29	5	23.20	4	23.20	23.10	1	17,420	0.01%
2019/05/28	0	0.00	0	23.70	23.80	0	17,369	0.00%
2019/05/27	0	0.00	2	23.10	23.05	-2	17,195	-0.01%
2019/05/24	2	23.13	0	0.00	22.95	2	17,216	0.01%
2019/05/23	1	22.85	0	0.00	23.10	1	17,142	0.01%
2019/05/22	1	22.90	0	0.00	22.95	1	17,059	0.01%
2019/05/21	1	22.75	1	23.10	22.95	0	17,077	0.00%
2019/05/20	2	22.63	3	22.70	22.65	-1	16,949	-0.01%
2019/05/17	6	22.63	1	22.55	22.55	5	16,891	0.03%
2019/05/16	1	22.85	0	0.00	23.00	1	16,731	0.01%
2019/05/15	3	23.57	1.1	23.55	23.50	1.9	16,585	0.01%
2019/05/14	1	23.35	26	22.55	23.20	-25	16,539	-0.15%
2019/05/13	13	23.42	6	23.38	23.05	7	16,265	0.04%
2019/05/10	11	24.76	32.3	24.46	24.55	-21.3	15,941	-0.13%
2019/05/09	6	24.75	1	24.85	24.55	5	15,889	0.03%
2019/05/08	3	25.27	1	25.45	25.45	2	15,766	0.01%
2019/05/07	3	25.13	6	25.30	25.50	-3	15,905	-0.02%
2019/05/06	18	25.02	3	24.98	24.90	15	16,503	0.09%
2019/05/03	3	25.57	13	25.60	25.65	-10	16,426	-0.06%
2019/05/02	6	25.66	8	25.85	25.55	-2	16,404	-0.01%
2019/04/30	11	25.30	27	25.05	25.60	-16	16,271	-0.10%
2019/04/26	0	0.00	8	25.25	25.25	-8	16,098	-0.05%
2019/04/25	15	25.39	15	25.21	25.35	0	16,093	0.00%
2019/04/24	1	25.10	0.9	25.10	25.25	0.1	16,042	0.00%
2019/04/23	20	25.00	6	25.00	25.25	14	16,059	0.09%
2019/04/22	9	25.20	56	25.10	25.15	-47	15,843	-0.30%
2019/04/19	0	0.00	1.6	25.59	25.35	-1.6	15,637	-0.01%
2019/04/18	14	25.75	55	25.84	25.70	-41	15,442	-0.27%
2019/04/17	10	26.06	34.9	25.83	25.75	-24.9	15,131	-0.16%
2019/04/16	13	25.89	44	25.95	26.00	-31	14,747	-0.21%
2019/04/15	0	0.00	11.1	25.41	25.45	-11.1	14,327	-0.08%
2019/04/12	1	25.20	16	25.23	25.20	-15	14,136	-0.11%
2019/04/11	9	25.27	18	25.24	25.25	-9	13,960	-0.06%
2019/04/10	25	25.10	27	25.05	25.15	-2	13,627	-0.01%
2019/04/09	1.5	24.93	30	24.88	24.90	-28.5	13,305	-0.21%
2019/04/08	82	25.05	24	25.06	25.10	58	12,986	0.45%
2019/04/03	24	24.56	199	24.50	24.60	-175	12,377	-1.41%	大賣/鉅額交易
2019/04/02	3	24.10	37	24.03	24.15	-34	11,849	-0.29%
2019/04/01	0	0.00	106.7	23.94	23.95	-106.7	11,455	-0.93%	大賣/鉅額交易
2019/03/29	3	23.77	9.1	23.77	23.70	-6.1	11,079	-0.05%
2019/03/28	13	23.68	5.2	23.63	23.75	7.8	10,799	0.07%
2019/03/27	23	23.75	154.1	23.77	23.75	-131.1	10,385	-1.26%	大賣/鉅額交易
2019/03/26	50.2	22.81	56	22.93	22.95	-5.8	8,924	-0.06%
2019/03/25	7	21.95	36.4	21.97	22.25	-29.4	7,985	-0.37%
2019/03/22	2	21.60	6	21.68	21.75	-4	7,552	-0.05%
2019/03/21	0	0.00	2	21.55	21.50	-2	7,375	-0.03%
2019/03/20	6	21.41	14	21.33	21.45	-8	7,320	-0.11%
2019/03/19	0	0.00	14	21.40	21.40	-14	7,288	-0.19%
2019/03/18	6	20.90	0.1	21.10	21.10	5.9	7,127	0.08%
2019/03/15	5	20.81	0	0.00	20.70	5	7,122	0.07%
2019/03/14	27	21.29	5	21.34	21.20	22	6,784	0.32%
2019/03/13	7.2	20.94	1	20.90	21.00	6.2	6,751	0.09%
2019/03/12	7	20.79	0	0.00	20.95	7	6,778	0.10%
2019/03/11	3	20.75	9.2	20.60	20.65	-6.2	6,805	-0.09%
2019/03/08	18	20.71	31	20.65	20.65	-13	6,954	-0.19%
2019/03/07	8	20.98	0	0.00	21.00	8	6,980	0.11%
2019/03/06	5	21.15	1	21.20	21.20	4	6,975	0.06%
2019/03/05	5	21.22	5	21.19	21.20	0	7,029	0.00%
2019/03/04	7	21.04	4	21.11	21.25	3	7,118	0.04%
2019/02/27	2	21.30	2	21.15	21.35	0	7,021	0.00%
2019/02/26	0	0.00	5	21.35	21.30	-5	6,949	-0.07%
2019/02/25	1	21.30	1	21.30	21.40	0	6,886	0.00%
2019/02/22	2	21.18	2	21.15	21.30	0	6,911	0.00%
2019/02/21	2.1	21.15	0.2	21.15	21.15	1.9	6,981	0.03%
2019/02/20	2	21.10	2	21.15	21.20	0	7,015	0.00%
2019/02/19	3	21.17	11	21.15	21.15	-8	7,018	-0.11%
2019/02/18	3	21.05	0	0.00	21.10	3	7,180	0.04%
2019/02/15	0	0.00	3	21.08	21.00	-3	7,222	-0.04%
2019/02/14	6	21.11	3	21.03	21.00	3	7,261	0.04%
2019/02/13	1.9	21.15	7	21.21	21.15	-5.1	7,309	-0.07%
2019/02/12	2.1	21.25	2	21.20	21.10	0.1	7,220	0.00%
2019/02/11	1	21.25	1	21.25	21.30	0	7,158	0.00%
2019/01/30	0	0.00	2	21.15	21.10	-2	7,106	-0.03%
2019/01/29	1	20.90	0	0.00	21.00	1	7,104	0.01%
2019/01/28	1	21.50	18.3	21.27	21.30	-17.3	7,115	-0.24%
2019/01/25	2	21.10	32.2	21.07	21.30	-30.2	7,064	-0.43%
2019/01/24	3	20.17	12	20.35	20.50	-9	6,412	-0.14%
2019/01/22	1.2	19.92	1.3	20.00	20.00	-0.1	6,447	0.00%
2019/01/21	5	20.10	1	20.20	20.00	4	6,511	0.06%
2019/01/18	6	20.10	2	20.10	20.10	4	6,609	0.06%
2019/01/17	4	19.78	4	19.83	19.80	0	6,717	0.00%
2019/01/16	0.3	19.70	0	0.00	19.75	0.3	6,767	0.00%
2019/01/15	3	19.60	1	19.60	19.70	2	6,793	0.03%
2019/01/11	0	0.00	1	19.25	19.35	-1	6,793	-0.01%
2019/01/09	1	19.35	7	19.30	19.40	-6	6,802	-0.09%
2019/01/08	1	18.95	1	19.00	19.00	0	6,849	0.00%
2019/01/07	0	0.00	16.1	19.03	19.15	-16.1	6,925	-0.23%
2019/01/04	0	0.00	0.6	18.85	18.75	-0.6	7,115	-0.01%
2019/01/03	2	18.95	1	19.05	18.95	1	7,581	0.01%
2019/01/02	8	19.03	1	18.95	18.90	7	7,684	0.09%
2018/12/28	2	19.00	5	19.05	19.10	-3	7,901	-0.04%
2018/12/27	2	19.00	1	19.05	18.95	1	8,246	0.01%
2018/12/26	1	18.80	0	0.00	18.80	1	8,352	0.01%
2018/12/25	2	18.90	2	18.80	18.75	0	8,407	0.00%
2018/12/24	8	19.35	14	19.36	19.25	-6	8,467	-0.07%
2018/12/22	3	18.70	0	0.00	18.70	3	8,431	0.04%
2018/12/21	6	18.64	1	18.60	18.60	5	8,569	0.06%
2018/12/20	0.4	18.80	0	0.00	18.75	0.4	8,538	0.01%
2018/12/18	5	18.75	18	18.85	18.75	-13	8,614	-0.15%
2018/12/17	1	19.10	12	19.05	19.10	-11	8,654	-0.13%
2018/12/14	1	19.10	3	19.20	19.20	-2	8,665	-0.02%
2018/12/13	1	19.10	0	0.00	19.25	1	8,785	0.01%
2018/12/11	5	18.73	0	0.00	18.60	5	9,268	0.05%
2018/12/10	2	18.95	0	0.00	18.85	2	9,419	0.02%
2018/12/07	32	19.25	0	0.00	19.10	32	9,415	0.34%
2018/12/06	7	19.00	1	19.00	19.00	6	9,480	0.06%
2018/12/05	2	19.75	8	19.80	19.70	-6	9,434	-0.06%
2018/12/04	1	20.10	11.1	20.10	20.15	-10.1	9,642	-0.10%
2018/12/03	0	0.00	22.1	20.10	20.10	-22.1	9,660	-0.23%
2018/11/30	3.9	19.60	3	19.63	19.55	0.9	9,500	0.01%
2018/11/29	1	19.55	0	0.00	19.55	1	9,462	0.01%
2018/11/28	13	19.30	15	19.27	19.50	-2	9,397	-0.02%
2018/11/27	10	19.16	18	19.41	19.45	-8	9,359	-0.09%
2018/11/23	3	18.75	0	0.00	18.75	3	9,386	0.03%
2018/11/21	14	18.85	0	0.00	18.80	14	9,487	0.15%
2018/11/20	20	19.21	16	19.15	19.15	4	9,480	0.04%
2018/11/19	3	19.48	10	19.59	19.70	-7	9,441	-0.07%
2018/11/16	0	0.00	1	19.30	19.35	-1	9,402	-0.01%
2018/11/15	0	0.00	5.3	19.21	19.30	-5.3	9,380	-0.06%
2018/11/14	21	18.55	20	18.55	18.55	1	9,240	0.01%
2018/11/12	2	18.75	1	19.05	19.05	1	9,272	0.01%
2018/11/09	1	18.50	0	0.00	18.65	1	9,244	0.01%
2018/11/08	1	18.75	5	18.80	18.70	-4	9,305	-0.04%
2018/11/07	0	0.00	1	18.65	18.85	-1	9,384	-0.01%
2018/11/06	1	18.45	0	0.00	18.50	1	9,524	0.01%
2018/11/05	1	18.70	2	18.50	18.65	-1	9,450	-0.01%
2018/11/02	25	18.43	12	18.55	18.55	13	9,374	0.14%
2018/11/01	2	18.65	51	18.70	19.00	-49	9,231	-0.53%
2018/10/31	3	18.70	11	18.66	18.90	-8	9,220	-0.09%
2018/10/30	0	0.00	2.1	18.00	18.00	-2.1	9,115	-0.02%
2018/10/29	0.8	18.15	4	18.15	18.05	-3.3	9,168	-0.04%
2018/10/26	4	17.88	2	18.10	18.20	2	9,224	0.02%
2018/10/25	8	17.63	3	17.67	17.80	5	9,478	0.05%
2018/10/24	5	17.85	6	17.52	17.85	-1	9,787	-0.01%
2018/10/23	51	17.60	0	0.00	17.60	51	9,879	0.52%
2018/10/22	53	17.60	7	17.63	17.50	46	10,013	0.46%
2018/10/19	1	17.25	0	0.00	17.55	1	10,149	0.01%
2018/10/18	5	17.56	0	0.00	17.55	5	10,128	0.05%
2018/10/16	1	17.80	0	0.00	17.50	1	10,373	0.01%
2018/10/15	2	17.55	0	0.00	17.75	2	10,421	0.02%
2018/10/12	18	17.64	9	17.85	17.90	9	10,633	0.08%
2018/10/11	40.6	17.31	3	17.10	17.00	37.6	10,687	0.35%
2018/10/09	4.2	18.25	0	0.00	18.20	4.2	10,898	0.04%
2018/10/08	8	18.23	0	0.00	18.25	8	10,918	0.07%
2018/10/05	8	18.72	0	0.00	18.65	8	10,818	0.07%
2018/10/04	14	19.54	0	0.00	19.50	14	10,568	0.13%
2018/10/03	1	19.80	0	0.00	19.75	1	10,558	0.01%
2018/10/02	2	19.90	0	0.00	19.85	2	10,591	0.02%
2018/10/01	22	20.00	0	0.00	19.90	22	10,760	0.20%
2018/09/28	3	20.00	1	20.00	19.90	2	10,955	0.02%
2018/09/27	2	19.85	0	0.00	19.95	2	11,632	0.02%
2018/09/26	1	19.90	0	0.00	19.85	1	11,740	0.01%
2018/09/25	3.4	19.82	1	19.70	19.95	2.4	11,850	0.02%
2018/09/21	2	19.80	0	0.00	19.85	2	11,892	0.02%
2018/09/20	0	0.00	1	19.70	19.70	-1	11,897	-0.01%
2018/09/19	11.2	19.76	8.1	19.76	19.75	3.1	12,040	0.03%
2018/09/18	16	19.66	0	0.00	19.55	16	12,009	0.13%
2018/09/17	20	20.14	0	0.00	20.10	20	11,833	0.17%
2018/09/14	7.2	20.25	1.3	20.31	20.50	5.9	11,705	0.05%
2018/09/13	8	20.30	0	0.00	20.40	8	11,559	0.07%
2018/09/12	13	20.22	0	0.00	20.20	13	11,603	0.11%
2018/09/10	6.5	20.48	0	0.00	20.20	6.5	11,925	0.05%
2018/09/06	0	0.00	0	21.50	21.35	0	11,988	0.00%
2018/09/05	1	21.55	1	21.45	21.45	0	12,140	0.00%
2018/09/04	5	21.65	0	0.00	21.60	5	12,217	0.04%
2018/09/03	18	21.55	0	0.00	21.60	18	12,343	0.15%
2018/08/31	21	21.50	0	0.00	21.75	21	12,387	0.17%
2018/08/30	30	21.77	0.2	21.90	21.70	29.8	12,372	0.24%
2018/08/29	3	21.60	5.1	21.70	21.70	-2.1	12,476	-0.02%
2018/08/28	1	21.45	0.1	21.70	21.45	0.9	12,600	0.01%
2018/08/27	1	21.30	3	21.35	21.35	-2	12,847	-0.02%
2018/08/24	6	21.26	0	21.50	21.30	6	12,975	0.05%
2018/08/23	1	21.40	1	21.40	21.45	0	13,335	0.00%
2018/08/22	1	21.35	0	0.00	21.35	1	13,642	0.01%
2018/08/21	0	0.00	6	21.25	21.40	-6	13,769	-0.04%
2018/08/20	2	21.20	20	21.20	21.20	-18	13,840	-0.13%
2018/08/17	26	21.42	0	0.00	21.20	26	13,924	0.19%
2018/08/16	3	21.45	5	21.35	21.35	-2	13,968	-0.01%
2018/08/15	1	21.60	1	21.60	21.55	0	14,117	0.00%
2018/08/13	13	21.92	2	21.98	21.85	11	14,557	0.08%
2018/08/10	1	22.35	2	22.30	22.40	-1	14,547	-0.01%
2018/08/09	112	22.30	79	22.32	22.35	33	14,676	0.22%	大買/
2018/08/08	1	22.35	0	0.00	22.40	1	14,989	0.01%
2018/08/07	1	22.40	2.1	22.41	22.40	-1.1	15,364	-0.01%
2018/08/06	2	22.43	1	22.40	22.45	1	15,582	0.01%
2018/08/03	0	0.00	35	22.20	22.30	-35	15,806	-0.22%
2018/08/02	4	22.23	1	22.10	22.10	3	16,078	0.02%
2018/08/01	25	22.19	9	22.22	22.35	16	16,048	0.10%
2018/07/31	61	23.68	18	23.58	23.65	43	15,791	0.27%
2018/07/30	34	23.40	0	0.00	23.40	34	15,655	0.22%
2018/07/27	2	23.35	0	0.00	23.35	2	15,678	0.01%
2018/07/26	4	22.99	1	23.15	23.15	3	15,728	0.02%
2018/07/25	0	0.00	1	23.10	23.05	-1	15,648	-0.01%
2018/07/24	3	23.03	5	22.90	23.20	-2	15,722	-0.01%
2018/07/23	23	23.06	0	0.00	22.90	23	15,822	0.15%
2018/07/20	1	23.45	9	23.45	23.25	-8	15,862	-0.05%
2018/07/19	1	23.70	7	23.60	23.55	-6	16,044	-0.04%
2018/07/18	25	23.78	24	23.69	23.70	1	15,892	0.01%
2018/07/17	17	23.12	121.2	23.61	23.80	-104.2	15,644	-0.67%	大賣/鉅額交易
2018/07/16	3	22.58	0	0.00	22.70	3	15,094	0.02%
2018/07/13	5	22.20	0	0.00	22.35	5	15,059	0.03%
2018/07/12	6	21.81	0	0.00	21.80	6	15,147	0.04%
2018/07/11	7.2	21.75	1	21.80	21.80	6.2	15,255	0.04%
2018/07/09	3.7	21.78	2	21.80	21.80	1.7	15,391	0.01%
2018/07/06	3	21.67	16	21.59	21.70	-13	15,456	-0.08%
2018/07/05	6.7	21.73	6	21.80	21.70	0.7	15,376	0.00%
2018/07/04	0	0.00	2	22.20	22.20	-2	14,874	-0.01%
2018/07/03	17	22.40	1	22.40	22.25	16	15,032	0.11%
2018/07/02	2	22.40	0	0.00	22.40	2	15,382	0.01%
2018/06/29	2	22.38	0	0.00	22.65	2	15,496	0.01%
2018/06/28	4	22.36	0	0.00	22.40	4	15,465	0.03%
2018/06/27	14.1	22.45	0	0.00	22.40	14.1	15,426	0.09%
2018/06/26	19	22.52	0	0.00	22.40	19	15,570	0.12%
2018/06/25	7	22.76	0	22.80	22.70	7	15,507	0.04%
2018/06/22	3	22.78	6	22.75	22.75	-3	15,831	-0.02%
2018/06/21	2	23.03	0	0.00	22.85	2	16,043	0.01%
2018/06/20	22	22.82	5	22.80	23.00	17	16,519	0.10%
2018/06/19	22.2	22.92	1	22.90	22.85	21.2	16,672	0.13%
2018/06/15	12	23.24	0	0.00	23.20	12	16,733	0.07%
2018/06/14	10	23.34	0	0.00	23.40	10	17,218	0.06%
2018/06/13	87	23.59	10	23.70	23.35	77	17,619	0.44%
2018/06/12	17	23.35	3	23.35	23.30	14	18,671	0.07%
2018/06/11	10.9	23.50	5	23.53	23.55	5.9	20,223	0.03%
2018/06/08	1	23.55	7	23.45	23.40	-6	21,852	-0.03%
2018/06/07	10	23.50	1	23.45	23.45	9	22,369	0.04%
2018/06/06	3	23.40	1	23.50	23.45	2	23,533	0.01%
2018/06/05	100	23.35	0	0.00	23.30	100	24,055	0.42%
2018/06/04	8	23.33	9	23.48	23.55	-1	24,033	0.00%
2018/06/01	9	22.99	7	23.04	23.05	2	23,845	0.01%
2018/05/31	12	22.94	0	0.00	22.55	12	23,872	0.05%
2018/05/30	19	22.94	0	0.00	22.80	19	23,589	0.08%
2018/05/29	3	23.28	0	0.00	23.15	3	23,434	0.01%
2018/05/28	3	23.35	0	0.00	23.35	3	23,602	0.01%
2018/05/25	21	23.37	1	23.30	23.30	20	23,917	0.08%
2018/05/24	1	23.15	0	0.00	23.20	1	23,928	0.00%
2018/05/23	14	23.30	0.1	23.25	23.20	13.9	24,156	0.06%
2018/05/22	2	23.58	0	0.00	23.50	2	24,376	0.01%
2018/05/21	2	23.40	2	23.30	23.40	0	24,612	0.00%
2018/05/18	4	23.04	0	0.00	23.00	4	24,392	0.02%
2018/05/16	5	23.11	1	23.10	23.10	4	24,409	0.02%
2018/05/15	11	23.65	0	0.00	23.15	11	24,301	0.05%
2018/05/14	1.5	23.60	5	23.35	23.65	-3.5	24,389	-0.01%
2018/05/11	9	23.31	2	23.15	23.15	7	24,251	0.03%
2018/05/10	10	23.51	0	0.00	23.45	10	24,106	0.04%
2018/05/09	3	23.75	3	23.80	23.70	0	23,902	0.00%
2018/05/08	40	23.88	30	24.00	23.85	10	23,948	0.04%
2018/05/07	6	24.03	0	0.00	24.20	6	23,954	0.03%
2018/05/04	9	23.69	0	0.00	23.40	9	23,702	0.04%
2018/05/03	10	23.82	3	23.80	23.80	7	23,644	0.03%
2018/05/02	9	23.89	1	23.90	23.90	8	23,633	0.03%
2018/04/30	0	0.00	1	23.60	23.70	-1	24,002	0.00%
2018/04/27	25	23.58	20	23.65	23.65	5	24,545	0.02%
2018/04/26	8	23.63	0	0.00	23.60	8	24,717	0.03%
2018/04/25	2	23.65	0	0.00	23.50	2	24,570	0.01%
2018/04/24	23	23.81	2	23.85	23.70	21	24,487	0.09%
2018/04/23	7	23.95	30	24.03	24.10	-23	24,541	-0.09%
2018/04/20	12	23.90	0	0.00	23.90	12	24,556	0.05%
2018/04/19	1	24.05	4	24.15	24.25	-3	24,474	-0.01%
2018/04/18	11	24.36	10	23.95	23.85	1	24,724	0.00%
2018/04/17	7	23.76	33	24.16	24.25	-26	24,596	-0.11%
2018/04/13	29	23.84	4	23.86	23.80	25	24,455	0.10%
2018/04/12	27	24.24	2	24.05	24.10	25	24,326	0.10%
2018/04/11	3	23.98	0	0.00	23.95	3	24,117	0.01%
2018/04/10	4	23.78	0	0.00	23.70	4	24,125	0.02%
2018/04/09	7	23.79	2	24.18	23.70	5	24,069	0.02%
2018/04/03	18	24.15	1	24.05	24.00	17	23,986	0.07%
2018/04/02	6	24.70	0	0.00	24.55	6	23,704	0.03%
2018/03/31	1	25.05	1	25.05	24.90	0	23,582	0.00%
2018/03/30	0	0.00	7	25.20	25.05	-7	23,678	-0.03%
2018/03/29	6	25.06	0	0.00	24.95	6	24,073	0.02%
2018/03/28	2	25.45	2	25.33	25.30	0	24,078	0.00%
2018/03/27	15	25.63	18	25.63	25.70	-3	24,099	-0.01%
2018/03/26	9	24.98	6	24.93	25.30	3	23,784	0.01%
2018/03/23	39	24.98	95	25.00	24.85	-56	23,601	-0.24%
2018/03/22	14	26.04	3	25.77	25.65	11	23,300	0.05%
2018/03/21	85	26.19	30	26.26	26.10	55	23,131	0.24%
2018/03/20	50	25.77	37	25.75	26.10	13	22,992	0.06%
2018/03/19	29	25.65	11	25.57	25.45	18	22,381	0.08%
2018/03/16	81	25.85	7	25.64	25.60	74	21,994	0.34%
2018/03/15	81	26.02	66	26.30	26.50	15	20,982	0.07%
2018/03/14	77	27.53	52	27.81	26.95	25	19,735	0.13%
2018/03/13	24	27.34	33	27.32	27.35	-9	18,270	-0.05%
2018/03/12	32	27.28	109	27.33	27.35	-77	18,033	-0.43%	大賣/
2018/03/09	20	25.39	42	25.41	25.40	-22	17,233	-0.13%
2018/03/08	3	24.72	3	24.77	24.65	0	16,926	0.00%
2018/03/07	1	24.65	7	24.90	24.65	-6	17,100	-0.04%
2018/03/06	14	24.85	4	24.93	24.70	10	17,400	0.06%
2018/03/05	5	24.68	7	24.77	24.85	-2	17,663	-0.01%
2018/03/02	3	24.55	3	24.70	24.70	0	17,879	0.00%
2018/03/01	3	24.40	30	24.86	24.90	-27	18,081	-0.15%
2018/02/27	9	24.67	3	24.72	24.50	6	18,127	0.03%
2018/02/26	3	24.48	0	0.00	24.30	3	17,819	0.02%
2018/02/23	5	24.75	33	24.86	24.60	-28	17,854	-0.16%
2018/02/22	1	24.50	20	24.75	24.50	-19	18,108	-0.10%
2018/02/21	0	0.00	34	24.36	24.40	-34	17,949	-0.19%
2018/02/12	35	22.86	1	22.95	22.90	34	17,734	0.19%
2018/02/09	10	22.66	3	22.52	22.70	7	17,712	0.04%
2018/02/08	12	23.05	1	23.10	23.00	11	17,831	0.06%
2018/02/07	21	23.10	10	23.05	23.15	11	18,124	0.06%
2018/02/06	27	22.74	7	22.35	22.35	20	18,107	0.11%
2018/02/05	6	23.77	0	0.00	23.80	6	17,883	0.03%
2018/02/01	4	24.28	0	0.00	24.20	4	18,009	0.02%
2018/01/31	14	24.18	1	24.50	24.50	13	18,379	0.07%
2018/01/29	6	24.22	180	24.23	24.30	-174	18,460	-0.94%	大賣/鉅額交易
2018/01/26	5	24.35	12	24.43	24.40	-7	18,949	-0.04%
2018/01/25	1	24.65	9	24.79	24.60	-8	19,017	-0.04%
2018/01/24	203	25.26	31	25.17	25.10	172	18,883	0.91%	大買/鉅額交易
2018/01/23	4	24.83	33	24.82	24.90	-29	18,534	-0.16%
2018/01/22	1	24.30	5	24.22	24.30	-4	17,952	-0.02%
2018/01/19	4	23.78	0	0.00	23.80	4	17,668	0.02%
2018/01/18	9.2	23.77	28	23.94	23.75	-18.8	17,594	-0.11%
2018/01/17	1	23.85	6	23.75	23.90	-5	17,577	-0.03%
2018/01/15	6	23.92	6	23.96	23.95	0	18,096	0.00%
2018/01/12	22.1	23.97	16	23.94	23.90	6.1	18,147	0.03%
2018/01/11	0	0.00	1	23.40	23.45	-1	17,943	-0.01%
2018/01/09	2	23.50	1	23.55	23.55	1	18,319	0.01%
2018/01/08	10	23.61	0	0.00	23.55	10	18,700	0.05%
2018/01/05	1	23.40	3	23.55	23.65	-2	18,757	-0.01%
2018/01/04	9	23.46	2	23.45	23.45	7	18,936	0.04%
2018/01/03	9	23.71	9.1	23.70	23.60	-0.1	19,036	0.00%
2018/01/02	7	23.86	7	23.96	23.80	0	18,881	0.00%