緯創 (3231)-統一-台中券商分點個股進出

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
114.5
漲跌
▲1.0
漲幅
+0.88%
成交量
43,284張
產業
上市電腦週邊類股
2552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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/02	14	113.36	33	113.74	114.50	-19	87,795	-0.02%
2024/04/30	14	113.54	6	113.92	113.50	8	88,654	0.01%
2024/04/29	7	114.21	29.6	114.36	114.00	-22.6	90,496	-0.02%
2024/04/26	10	113.70	7.3	113.72	113.00	2.8	94,369	0.00%
2024/04/25	35.1	113.51	4	112.75	112.00	31.1	98,203	0.03%
2024/04/24	21	115.31	62	115.67	115.50	-41	98,635	-0.04%
2024/04/23	44.1	110.61	11	110.82	111.00	33.1	98,685	0.03%
2024/04/22	51	111.53	26	111.42	108.50	25	98,941	0.03%
2024/04/19	58.8	115.19	36.3	116.14	115.00	22.5	99,484	0.02%
2024/04/18	5	115.70	45	115.82	118.00	-40	100,151	-0.04%
2024/04/17	56.3	114.33	27.1	113.51	114.50	29.2	100,628	0.03%
2024/04/16	58.9	114.97	21	115.05	114.00	37.9	99,977	0.04%
2024/04/15	28.1	119.98	16.1	119.53	119.50	12	99,746	0.01%
2024/04/12	37.1	123.20	11	124.09	122.50	26.1	99,486	0.03%
2024/04/11	35	124.00	20	124.33	123.00	15	98,973	0.02%
2024/04/10	24	125.75	27.6	126.35	125.50	-3.6	98,514	0.00%
2024/04/09	101.7	127.41	97.9	128.24	126.00	3.8	97,978	0.00%	大買/
2024/04/08	111	131.46	63.7	131.81	132.00	47.3	97,472	0.05%	大買/
2024/04/03	112.3	129.04	171.4	129.45	129.50	-59.2	97,382	-0.06%	大買/大賣/
2024/04/02	39.2	124.45	23.1	124.28	125.00	16.2	95,006	0.02%
2024/04/01	48	124.83	39	124.06	122.50	9	94,296	0.01%
2024/03/29	76.2	125.58	185.3	125.26	125.00	-109	93,180	-0.12%	大賣/鉅額交易
2024/03/28	25.6	119.06	38.1	118.70	120.50	-12.5	90,381	-0.01%
2024/03/27	20.1	116.90	14	116.39	117.00	6.1	90,264	0.01%
2024/03/26	79.2	117.93	30.5	118.75	117.00	48.7	91,006	0.05%
2024/03/25	37.1	123.09	14.1	123.61	122.00	23	90,863	0.03%
2024/03/22	56	122.95	45.2	123.06	123.00	10.8	91,132	0.01%
2024/03/21	22.1	120.86	19.1	120.84	120.50	3	90,520	0.00%
2024/03/20	58.1	123.22	43.2	123.69	120.00	14.9	90,895	0.02%
2024/03/19	20.2	121.89	63.5	121.78	122.50	-43.3	90,127	-0.05%
2024/03/18	50.1	119.60	40.6	120.34	120.00	9.5	89,597	0.01%
2024/03/15	36.5	117.54	26.3	116.90	119.50	10.2	89,472	0.01%
2024/03/14	59.5	115.09	38	115.43	115.50	21.5	88,677	0.02%
2024/03/13	110.2	117.82	34.2	117.65	116.50	76	88,539	0.09%	大買/
2024/03/12	15	121.10	38	121.71	122.50	-23	87,599	-0.03%
2024/03/11	90.1	122.33	99.2	122.72	121.00	-9.1	86,981	-0.01%
2024/03/08	25.2	116.98	19.2	117.39	116.00	6	84,658	0.01%
2024/03/07	62.1	117.55	48	116.69	116.00	14.1	84,305	0.02%
2024/03/06	31.3	119.76	9.1	119.34	119.50	22.2	84,380	0.03%
2024/03/05	35.7	121.53	59.3	121.01	121.50	-23.6	84,705	-0.03%
2024/03/04	42.2	118.40	32.8	118.13	116.50	9.4	83,596	0.01%
2024/03/01	22.5	118.62	78.4	118.35	118.00	-55.9	82,963	-0.07%
2024/02/29	37	114.07	20	113.78	115.50	17	82,639	0.02%
2024/02/27	56.5	114.17	50.5	113.24	113.50	6	82,161	0.01%
2024/02/26	47	116.44	13	116.69	117.00	34	81,520	0.04%
2024/02/23	85.7	118.73	43.2	120.66	116.00	42.5	82,394	0.05%
2024/02/22	87.9	121.43	38.6	121.44	119.00	49.3	82,377	0.06%
2024/02/21	70.1	118.39	45.1	118.47	118.50	25	81,420	0.03%
2024/02/20	75.7	122.23	50.3	121.62	122.00	25.4	80,732	0.03%
2024/02/19	70.8	123.43	38.2	124.83	122.50	32.7	80,311	0.04%
2024/02/16	60	127.96	71.6	126.86	126.00	-11.6	80,523	-0.01%
2024/02/15	56.3	132.07	141.8	132.43	130.50	-85.5	79,728	-0.11%	大賣/
2024/02/05	112.2	123.83	53.7	122.92	124.50	58.6	78,923	0.07%	大買/
2024/02/02	85.2	119.50	143.7	119.22	120.00	-58.5	78,367	-0.07%	大賣/
2024/02/01	45.5	114.08	60.4	114.26	115.00	-14.9	78,456	-0.02%
2024/01/31	50.1	115.18	10.4	114.94	114.50	39.7	81,131	0.05%
2024/01/30	36.8	118.31	107.8	118.37	118.00	-71.1	80,957	-0.09%	大賣/
2024/01/29	55.7	115.91	51.2	115.85	116.50	4.5	80,092	0.01%
2024/01/26	39.5	112.94	32.8	113.43	113.00	6.7	79,717	0.01%
2024/01/25	105.1	117.48	88.4	116.76	115.00	16.7	79,371	0.02%	大買/
2024/01/24	50.1	116.12	41.5	116.12	116.00	8.6	77,578	0.01%
2024/01/23	45.4	116.04	97.3	116.44	117.00	-51.9	77,090	-0.07%
2024/01/22	100	115.13	187.2	115.89	116.50	-87.2	75,750	-0.12%	大賣/
2024/01/19	65.8	103.72	290.5	104.33	107.00	-224.7	72,889	-0.31%	大賣/鉅額交易
2024/01/18	87.1	97.22	53.1	97.40	97.70	34	69,445	0.05%
2024/01/17	57.4	98.73	63.4	99.28	97.90	-6	69,404	-0.01%
2024/01/16	37	98.76	27.2	99.23	98.60	9.8	69,586	0.01%
2024/01/15	102	99.37	64.1	99.68	98.60	37.9	69,770	0.05%	大買/
2024/01/12	47.4	98.98	66.4	99.25	99.50	-19	69,377	-0.03%
2024/01/11	51.5	96.32	75	96.92	97.60	-23.6	68,947	-0.03%
2024/01/10	45	94.52	47	94.92	94.50	-2	70,996	0.00%
2024/01/09	71	95.23	67	95.53	94.00	4	72,328	0.01%
2024/01/08	46.1	94.57	26.1	94.96	94.40	20	72,025	0.03%
2024/01/05	23	93.99	17	94.24	93.60	6	72,968	0.01%
2024/01/04	36.1	94.11	54	94.32	94.20	-17.9	74,314	-0.02%
2024/01/03	13.3	93.25	8	93.79	93.50	5.3	76,970	0.01%
2024/01/02	119	95.82	48	95.57	93.70	71	77,612	0.09%	大買/
2023/12/29	61	98.07	159.3	98.30	98.60	-98.3	76,858	-0.13%	大賣/
2023/12/28	75	96.81	63.2	96.51	95.90	11.8	76,126	0.02%
2023/12/27	54	96.71	17	97.00	96.70	37	77,213	0.05%
2023/12/26	38.1	96.47	47.2	97.17	97.00	-9.1	79,699	-0.01%
2023/12/25	7	96.20	72.7	96.70	96.60	-65.7	80,972	-0.08%
2023/12/22	38.1	94.81	35	94.63	94.20	3.1	80,706	0.00%
2023/12/21	65	94.08	43.1	94.34	95.20	21.9	80,789	0.03%
2023/12/20	37	94.15	69	94.25	94.20	-32	80,167	-0.04%
2023/12/19	43	92.64	48	93.11	92.00	-5	79,775	-0.01%
2023/12/18	42	92.35	24	92.75	92.30	18	80,271	0.02%
2023/12/15	46.1	92.41	35	91.71	91.60	11.1	81,153	0.01%
2023/12/14	82.2	93.55	28.7	93.59	93.10	53.6	81,709	0.07%
2023/12/13	53.1	92.80	149.3	92.80	92.90	-96.3	81,924	-0.12%	大賣/
2023/12/12	28.4	91.00	12	90.61	90.50	16.4	82,288	0.02%
2023/12/11	88.5	92.25	58.1	92.90	91.80	30.4	83,190	0.04%
2023/12/08	55.1	93.44	106.1	94.39	92.60	-51	83,663	-0.06%	大賣/
2023/12/07	113	92.95	78.6	93.66	93.40	34.4	84,174	0.04%	大買/
2023/12/06	17.1	91.01	26.3	91.30	91.20	-9.2	85,906	-0.01%
2023/12/05	39.2	89.33	15	89.32	89.20	24.2	86,114	0.03%
2023/12/04	55.2	91.91	39.1	91.64	91.30	16.1	86,032	0.02%
2023/12/01	44	91.77	48	92.41	92.80	-4	86,253	0.00%
2023/11/30	58.4	91.97	16	91.66	91.50	42.4	86,241	0.05%
2023/11/29	74.4	93.35	35	93.61	93.30	39.4	86,498	0.05%
2023/11/28	22.2	92.42	10.1	92.45	92.50	12.1	88,159	0.01%
2023/11/27	26.6	93.28	21.3	92.50	92.70	5.3	90,725	0.01%
2023/11/24	16.2	95.34	22	95.78	96.00	-5.9	91,275	-0.01%
2023/11/22	153.1	98.97	73.1	98.02	97.60	80	94,745	0.08%	大買/
2023/11/21	48.3	102.71	81.9	102.65	102.50	-33.6	97,250	-0.03%
2023/11/20	38.1	99.00	11	99.62	99.70	27.1	100,938	0.03%
2023/11/17	49	99.20	23	99.25	99.00	26	102,125	0.03%
2023/11/16	25.3	99.25	47.1	99.24	99.00	-21.7	103,972	-0.02%
2023/11/15	31	99.93	79.4	100.46	99.00	-48.4	105,424	-0.05%
2023/11/14	69.2	99.03	51.4	99.06	98.10	17.7	108,376	0.02%
2023/11/13	67.1	99.14	89	99.17	100.00	-21.9	112,049	-0.02%
2023/11/10	116.2	96.68	48	96.83	98.10	68.2	113,658	0.06%	大買/
2023/11/09	82.5	98.72	92	99.06	98.60	-9.5	114,264	-0.01%
2023/11/08	112.1	98.32	144.1	97.58	97.30	-32	115,887	-0.03%	大買/大賣/
2023/11/07	45	93.26	72.5	93.69	93.40	-27.5	115,130	-0.02%
2023/11/06	36.2	92.48	23	92.78	92.10	13.2	118,831	0.01%
2023/11/03	33	92.86	35.3	92.79	91.20	-2.3	121,725	0.00%
2023/11/02	36	93.00	39	93.54	92.80	-3	126,175	0.00%
2023/11/01	16	89.99	76.3	89.90	89.50	-60.3	127,805	-0.05%
2023/10/31	70.3	92.54	42.5	92.22	89.40	27.8	132,840	0.02%
2023/10/30	32	94.24	42	95.94	93.70	-10	134,868	-0.01%
2023/10/27	88	95.64	94.5	95.70	94.30	-6.5	138,647	0.00%
2023/10/26	66	93.31	60	93.47	93.20	6	140,010	0.00%
2023/10/25	61	95.77	24.8	95.97	95.30	36.2	142,461	0.03%
2023/10/24	98.1	94.67	116.3	94.83	96.20	-18.2	142,120	-0.01%	大賣/
2023/10/23	52	92.68	50	92.92	92.50	2	141,242	0.00%
2023/10/20	55.2	90.89	27.4	91.43	91.40	27.8	141,005	0.02%
2023/10/19	50	90.87	36	91.42	91.70	14	140,393	0.01%
2023/10/18	64.6	90.28	102.6	90.24	91.00	-38.1	139,872	-0.03%	大賣/
2023/10/17	230.4	97.37	165.1	96.60	94.70	65.4	137,104	0.05%	大買/大賣/
2023/10/16	22.3	98.51	35	98.67	98.00	-12.7	135,942	-0.01%
2023/10/13	76.8	99.48	28	99.59	99.10	48.8	135,724	0.04%
2023/10/12	100	100.89	105	101.86	102.50	-5	134,759	0.00%	大賣/
2023/10/11	110.3	102.83	61	103.00	98.20	49.3	134,082	0.04%	大買/
2023/10/06	74.1	108.47	39.3	109.13	108.50	34.8	134,437	0.03%
2023/10/05	26	106.40	33	106.76	107.00	-7	136,130	-0.01%
2023/10/04	76.1	105.08	43	105.47	106.00	33.1	137,219	0.02%
2023/10/03	72.1	109.74	74	109.17	108.00	-1.9	137,686	0.00%
2023/10/02	50	109.72	101	110.18	111.00	-51	138,259	-0.04%	大賣/
2023/09/28	146.2	104.01	81	104.51	101.50	65.2	137,680	0.05%	大買/
2023/09/27	23	102.48	32.1	102.44	103.00	-9.1	137,943	-0.01%
2023/09/26	40	102.18	35.7	102.71	101.50	4.4	138,726	0.00%
2023/09/25	27	102.20	30	102.47	103.00	-3	139,770	0.00%
2023/09/22	27	100.89	64.1	101.61	102.50	-37.1	141,561	-0.03%
2023/09/21	63	99.19	69	99.80	100.50	-6	142,708	0.00%
2023/09/20	94	100.23	63.1	100.39	98.70	31	143,098	0.02%
2023/09/19	55.8	99.07	93.2	98.90	98.40	-37.5	143,234	-0.03%
2023/09/18	67.2	101.87	34	101.72	101.00	33.2	143,749	0.02%
2023/09/15	40	105.49	26.2	106.05	104.50	13.8	145,515	0.01%
2023/09/14	49	105.70	37.8	105.94	106.00	11.2	145,823	0.01%
2023/09/13	39.1	101.80	26	101.73	102.00	13.1	145,987	0.01%
2023/09/12	20	101.93	57	102.27	102.00	-37	147,817	-0.03%
2023/09/11	57.9	102.67	107.2	102.13	102.50	-49.3	149,199	-0.03%	大賣/
2023/09/08	14	109.89	70	109.81	109.00	-56	149,315	-0.04%
2023/09/07	39.5	111.16	34	111.24	110.00	5.5	150,140	0.00%
2023/09/06	62	113.52	92	113.77	113.50	-30	151,328	-0.02%
2023/09/05	24	111.52	24.1	111.95	112.50	-0.1	152,889	0.00%
2023/09/04	111.1	111.51	105.1	111.82	112.50	6	153,207	0.00%	大買/大賣/
2023/09/01	197.1	112.59	46.7	112.01	109.00	150.4	153,384	0.10%	大買/鉅額交易
2023/08/31	165.5	113.00	198.1	112.35	117.00	-32.6	151,878	-0.02%	大買/大賣/
2023/08/30	143	112.59	78	113.13	112.00	65	150,388	0.04%	大買/
2023/08/29	90.1	110.11	52.5	110.15	109.50	37.7	152,731	0.02%
2023/08/28	70.3	109.27	49.7	109.11	109.50	20.6	153,126	0.01%
2023/08/25	158.8	112.16	40.3	112.63	111.00	118.5	155,577	0.08%	大買/鉅額交易
2023/08/24	135.8	128.08	136.8	127.17	122.50	-1	153,948	0.00%	大買/大賣/
2023/08/23	59.1	125.62	118.4	125.19	127.50	-59.3	151,950	-0.04%	大賣/
2023/08/22	66.5	125.22	204.7	123.95	123.50	-138.3	154,442	-0.09%	大賣/鉅額交易
2023/08/21	195	121.28	62.5	120.73	121.00	132.5	155,205	0.09%	大買/鉅額交易
2023/08/18	154.1	121.36	98.7	122.35	120.50	55.3	154,552	0.04%	大買/
2023/08/17	200.3	127.41	68.2	128.20	129.00	132.1	151,273	0.09%	大買/鉅額交易
2023/08/16	50.1	119.03	109	121.94	128.00	-58.9	147,325	-0.04%	大賣/
2023/08/15	92.3	118.02	66.1	118.80	116.50	26.2	145,781	0.02%
2023/08/14	118.3	111.05	65.7	110.00	111.50	52.6	144,619	0.04%	大買/
2023/08/11	101.2	117.09	56	117.05	115.00	45.2	141,921	0.03%	大買/
2023/08/10	104.6	113.54	105.9	113.96	113.50	-1.3	140,567	0.00%	大買/大賣/
2023/08/09	101.3	121.44	75.9	121.63	120.00	25.4	137,269	0.02%	大買/
2023/08/08	181.2	129.78	150.4	129.91	129.00	30.8	136,528	0.02%	大買/大賣/
2023/08/07	54.2	123.08	134	121.93	125.00	-79.8	131,929	-0.06%	大賣/
2023/08/04	188.9	113.85	155.5	115.15	114.00	33.4	130,249	0.03%	大買/大賣/
2023/08/02	105.7	124.35	64.1	125.23	121.50	41.6	125,410	0.03%	大買/
2023/08/01	107.4	132.27	77.1	132.46	135.00	30.3	123,181	0.02%	大買/
2023/07/31	101.5	150.99	54.1	150.68	141.50	47.4	119,189	0.04%	大買/
2023/07/28	122.4	153.99	95.1	153.96	157.00	27.3	117,057	0.02%	大買/
2023/07/27	26	156.67	30	156.65	154.00	-4	114,413	0.00%
2023/07/26	28.1	156.53	15.4	155.44	156.50	12.7	115,335	0.01%
2023/07/25	34.4	158.25	18.6	157.87	152.00	15.8	115,259	0.01%
2023/07/24	14	154.89	67	154.07	158.00	-53	115,382	-0.05%
2023/07/21	27	141.33	53.4	144.74	147.50	-26.4	115,512	-0.02%
2023/07/20	15.3	132.73	27	133.89	134.50	-11.7	115,954	-0.01%
2023/07/19	50.4	128.77	12.4	131.65	128.00	38	116,322	0.03%
2023/07/18	25.3	135.20	30	136.88	133.00	-4.8	116,878	0.00%
2023/07/17	16.1	142.05	6.5	141.82	139.50	9.6	117,000	0.01%
2023/07/14	42.5	137.39	44.3	136.65	142.00	-1.7	118,026	0.00%
2023/07/13	61.6	132.93	105.8	133.62	132.00	-44.2	117,676	-0.04%	大賣/
2023/07/12	147	122.28	137	123.18	124.00	10	114,566	0.01%	大買/大賣/
2023/07/11	105.1	110.95	248.2	111.91	113.00	-143.1	112,635	-0.13%	大買/大賣/鉅額交易
2023/07/10	131.1	105.57	42	105.61	103.00	89.1	111,414	0.08%	大買/
2023/07/07	129	107.55	143	107.88	106.00	-14	110,867	-0.01%	大買/大賣/
2023/07/06	103.6	106.52	83	107.06	105.50	20.6	109,008	0.02%	大買/
2023/07/05	49.1	102.66	48	102.04	102.50	1.1	107,848	0.00%
2023/07/04	86	103.73	114.3	103.30	105.00	-28.3	106,113	-0.03%	大賣/
2023/07/03	88.1	95.93	67.9	96.17	95.70	20.2	105,150	0.02%
2023/06/30	200.1	88.66	251.7	89.21	90.80	-51.6	104,322	-0.05%	大買/大賣/
2023/06/29	86.2	82.55	103.6	82.75	83.60	-17.5	103,396	-0.02%	大賣/
2023/06/28	71.6	80.99	92.4	81.57	78.70	-20.8	101,949	-0.02%
2023/06/27	53.1	80.84	34.1	80.81	79.60	19	100,933	0.02%
2023/06/26	55.3	81.25	41.7	81.57	82.80	13.6	100,256	0.01%
2023/06/21	136.8	82.46	138.3	81.83	84.10	-1.5	99,270	0.00%	大買/大賣/
2023/06/20	48.1	76.97	64	77.76	77.70	-15.9	97,590	-0.02%
2023/06/19	51	79.25	44.2	80.08	78.40	6.8	96,478	0.01%
2023/06/16	76.7	80.86	95	80.81	80.20	-18.4	95,723	-0.02%
2023/06/15	89.2	79.69	134.4	79.65	80.20	-45.2	93,255	-0.05%	大賣/
2023/06/14	151	76.13	148.5	76.07	76.70	2.5	90,825	0.00%	大買/大賣/
2023/06/13	12.1	71.90	19.1	71.67	71.80	-7	87,985	-0.01%
2023/06/12	86.3	71.31	50.1	72.11	70.70	36.2	86,804	0.04%
2023/06/09	91.8	71.92	119.7	71.64	73.00	-27.9	84,944	-0.03%	大賣/
2023/06/08	72.3	69.29	56	69.58	68.00	16.3	82,605	0.02%
2023/06/07	71.1	69.84	75.3	69.81	68.60	-4.2	81,273	-0.01%
2023/06/06	64.1	70.94	33	71.04	70.60	31.1	79,813	0.04%
2023/06/05	97.4	70.99	89	71.42	71.00	8.4	79,062	0.01%
2023/06/02	72.2	73.80	60.4	73.28	71.10	11.8	77,459	0.02%
2023/06/01	28.1	68.11	73.1	67.92	69.40	-45.1	73,617	-0.06%
2023/05/31	41.1	66.87	31	66.61	66.70	10.1	71,367	0.01%
2023/05/30	52.3	67.46	32	66.87	66.30	20.3	66,044	0.03%
2023/05/29	89.8	68.26	76.8	68.11	68.00	13	63,640	0.02%
2023/05/26	114.6	65.09	120.4	65.61	65.00	-5.8	60,859	-0.01%	大買/大賣/
2023/05/25	39	60.93	52.1	60.87	61.70	-13.1	56,693	-0.02%
2023/05/24	45	55.77	40	55.31	56.10	5	53,445	0.01%
2023/05/23	44.1	53.99	36.1	54.14	53.60	8	51,926	0.02%
2023/05/22	43.2	52.89	59.7	52.87	52.70	-16.5	50,829	-0.03%
2023/05/19	38.2	52.34	44	52.35	53.20	-5.8	49,902	-0.01%
2023/05/18	52.1	51.04	45	51.03	50.60	7.1	48,118	0.01%
2023/05/17	4	49.15	5	49.38	49.45	-1	46,770	0.00%
2023/05/16	41	48.50	32	48.53	48.45	9	45,829	0.02%
2023/05/15	64	49.10	66	48.82	48.50	-2	44,747	0.00%
2023/05/12	56	47.71	114.1	47.42	50.10	-58.1	43,504	-0.13%	大賣/
2023/05/11	2	47.85	5	47.64	47.50	-3	40,848	-0.01%
2023/05/10	35	48.06	24	47.92	48.10	11	40,176	0.03%
2023/05/09	16	49.17	41.6	49.50	50.00	-25.6	39,277	-0.07%
2023/05/08	15	50.76	16.2	50.96	49.90	-1.2	38,509	0.00%
2023/05/05	7	49.54	21	49.45	49.15	-14	37,793	-0.04%
2023/05/04	14	49.41	8	49.04	49.55	6	37,416	0.02%
2023/05/03	22.1	49.15	20	49.07	48.95	2.1	36,729	0.01%
2023/05/02	36.2	49.10	89	49.54	50.10	-52.8	36,394	-0.15%
2023/04/28	8	46.34	33	46.27	46.50	-25	35,295	-0.07%
2023/04/27	59	45.65	49	45.69	46.00	10	34,667	0.03%
2023/04/26	53	44.81	72	44.47	45.00	-19	33,828	-0.06%
2023/04/25	52	44.47	47	43.91	43.70	5	32,985	0.02%
2023/04/24	76	45.90	89	45.92	46.20	-13	31,630	-0.04%
2023/04/21	16	44.49	28.2	44.68	44.50	-12.2	30,785	-0.04%
2023/04/20	36	45.53	30.7	45.80	45.80	5.3	29,599	0.02%
2023/04/19	76.1	46.08	76	46.06	45.65	0.1	28,817	0.00%
2023/04/18	7	43.77	1	44.10	43.45	6	27,272	0.02%
2023/04/17	11	44.43	14	44.49	44.20	-3	26,654	-0.01%
2023/04/14	17.1	44.27	14	44.20	43.95	3.1	26,180	0.01%
2023/04/13	12	44.26	22	44.86	44.45	-10	25,236	-0.04%
2023/04/12	24	44.98	79.6	44.88	45.15	-55.6	24,386	-0.23%
2023/04/11	8	43.57	19.1	43.58	43.45	-11.1	23,306	-0.05%
2023/04/10	28	42.42	99.3	41.95	43.40	-71.3	22,753	-0.31%
2023/04/07	73	40.49	14	40.70	40.60	59	21,414	0.28%
2023/04/06	14	41.14	19.3	41.35	41.40	-5.3	20,966	-0.03%
2023/03/31	19	41.56	36.1	41.71	41.85	-17.1	20,410	-0.08%
2023/03/30	29	41.16	127	40.93	41.60	-98	19,804	-0.49%	大賣/
2023/03/29	68.2	39.25	25	39.26	39.55	43.2	18,541	0.23%
2023/03/28	30	39.78	42	39.58	39.40	-12	18,323	-0.07%
2023/03/27	28.1	40.98	31.3	40.74	41.20	-3.2	18,137	-0.02%
2023/03/24	6.7	39.74	45	39.56	40.00	-38.3	17,776	-0.22%
2023/03/23	43	39.25	106.5	38.78	39.65	-63.5	16,814	-0.38%	大賣/
2023/03/22	20	38.05	32	38.03	38.20	-12	15,790	-0.08%
2023/03/21	34.5	37.22	55.4	37.21	37.55	-21	15,307	-0.14%
2023/03/20	14	35.66	76	35.68	35.90	-62	14,354	-0.43%
2023/03/17	2.8	34.94	17	34.93	34.95	-14.2	14,196	-0.10%
2023/03/16	5	34.43	8	34.53	34.55	-3	13,982	-0.02%
2023/03/15	19	34.58	27	34.45	34.50	-8	13,837	-0.06%
2023/03/14	0	0.00	4	33.55	33.55	-4	13,442	-0.03%
2023/03/13	1	33.50	13	33.32	33.65	-12	13,450	-0.09%
2023/03/10	6	33.48	3	33.53	33.60	3	13,325	0.02%
2023/03/09	9	33.95	24.3	33.82	33.95	-15.3	13,293	-0.11%
2023/03/08	3	33.73	6	33.73	33.80	-3	13,102	-0.02%
2023/03/07	0	0.00	7	33.11	33.15	-7	12,831	-0.05%
2023/03/06	0	0.00	5	32.80	32.85	-5	12,700	-0.04%
2023/03/03	0	0.00	9.1	32.59	32.65	-9.1	12,665	-0.07%
2023/03/02	6	32.12	1	32.10	32.35	5	12,673	0.04%
2023/03/01	9	32.24	6	32.62	32.55	3	12,625	0.02%
2023/02/24	10	32.71	22	32.94	33.15	-12	12,354	-0.10%
2023/02/23	2	32.23	8.2	32.25	32.20	-6.2	11,845	-0.05%
2023/02/22	0	0.00	1	31.65	31.75	-1	11,623	-0.01%
2023/02/20	1	31.75	0	0.00	31.70	1	11,823	0.01%
2023/02/17	1	31.55	1	31.55	31.65	0	11,955	0.00%
2023/02/16	0	0.00	1	31.60	31.50	-1	12,054	-0.01%
2023/02/13	0	0.00	10	31.35	31.70	-10	12,208	-0.08%
2023/02/10	2	31.40	19	31.45	31.20	-17	12,266	-0.14%
2023/02/09	5	31.52	14	31.69	31.80	-9	12,478	-0.07%
2023/02/08	4.2	31.93	0	0.00	31.90	4.2	12,584	0.03%
2023/02/07	2	31.90	10	31.90	31.95	-8	12,556	-0.06%
2023/02/06	0	0.00	1	31.85	31.95	-1	12,536	-0.01%
2023/02/03	0	0.00	5	31.90	31.95	-5	12,466	-0.04%
2023/02/02	0	0.00	15.1	31.54	31.80	-15.1	12,352	-0.12%
2023/02/01	0	0.00	0.5	31.40	31.40	-0.5	12,154	0.00%
2023/01/31	23	31.18	26	31.31	31.50	-3	12,085	-0.02%
2023/01/30	5	31.00	8	31.07	31.20	-3	11,639	-0.03%
2023/01/16	3	30.03	5.3	30.18	30.10	-2.3	11,192	-0.02%
2023/01/13	0	0.00	3	30.13	30.20	-3	11,160	-0.03%
2023/01/12	0	0.00	0.3	30.04	30.10	-0.3	11,461	0.00%
2023/01/11	0	0.00	19	30.27	30.30	-19	11,486	-0.17%
2023/01/10	0.5	30.05	23	30.07	30.15	-22.5	11,454	-0.20%
2023/01/09	1.5	29.87	18	29.98	30.00	-16.5	11,397	-0.14%
2023/01/06	3	29.37	0	0.00	29.30	3	11,294	0.03%
2023/01/05	0	0.00	1	29.55	29.50	-1	11,305	-0.01%
2023/01/03	1	29.15	1	29.10	29.20	0	11,411	0.00%
2022/12/30	0	0.00	0	29.45	29.40	0	11,354	0.00%
2022/12/29	1	29.00	0.3	29.10	29.45	0.7	11,320	0.01%
2022/12/28	2	29.20	2	29.10	29.30	0	11,333	0.00%
2022/12/27	0	0.00	2.1	29.55	29.70	-2.1	11,395	-0.02%
2022/12/23	3	29.67	3	29.83	29.90	0	11,554	0.00%
2022/12/22	4	30.16	7	30.25	30.15	-3	11,599	-0.03%
2022/12/21	2	29.90	0	0.00	30.05	2	11,359	0.02%
2022/12/20	0	0.00	25	30.20	30.10	-25	11,021	-0.23%
2022/12/19	10	30.18	41.2	30.40	30.50	-31.2	10,535	-0.30%
2022/12/16	0	0.00	18	29.51	30.00	-18	9,847	-0.18%
2022/12/15	10	29.20	13.1	29.28	29.30	-3.1	9,325	-0.03%
2022/12/14	12	28.98	11	29.06	29.15	1	9,391	0.01%
2022/12/13	10	28.90	12	28.90	28.90	-2	9,446	-0.02%
2022/12/12	3	28.43	2	28.45	28.50	1	9,340	0.01%
2022/12/09	0	0.00	1	28.50	28.40	-1	9,552	-0.01%
2022/12/08	1.2	27.30	1	27.80	27.80	0.2	9,404	0.00%
2022/12/07	3	27.25	0	0.00	27.30	3	9,349	0.03%
2022/12/01	1	27.75	70	27.74	27.50	-69	9,279	-0.74%
2022/11/25	40	27.25	1	27.20	27.25	39	9,273	0.42%
2022/11/24	0	0.00	0.3	27.40	27.35	-0.3	9,309	0.00%
2022/11/21	0.5	27.60	1	27.25	27.35	-0.5	9,523	-0.01%
2022/11/18	6	27.74	0	0.00	27.65	6	9,511	0.06%
2022/11/17	0	0.00	1	27.75	27.95	-1	9,526	-0.01%
2022/11/15	1	27.45	13.3	27.50	27.55	-12.3	9,377	-0.13%
2022/11/14	1	27.50	0	0.00	27.50	1	9,287	0.01%
2022/11/11	5	27.30	7	27.44	27.50	-2	9,163	-0.02%
2022/11/09	1	27.10	0	0.00	27.35	1	9,062	0.01%
2022/11/08	0	0.00	5.1	27.20	27.25	-5.1	9,048	-0.06%
2022/11/07	51	26.75	24	26.80	26.80	27	8,928	0.30%
2022/11/04	1.1	25.53	0	0.00	25.35	1.1	8,804	0.01%
2022/11/02	2	26.00	0	0.00	25.95	2	8,781	0.02%
2022/11/01	0	0.00	1	26.10	26.20	-1	8,878	-0.01%
2022/10/31	3	25.93	2	26.05	26.05	1	9,028	0.01%
2022/10/28	11	25.90	0	0.00	25.80	11	9,060	0.12%
2022/10/27	0	0.00	2	26.05	26.00	-2	9,140	-0.02%
2022/10/24	0	0.00	2	26.13	26.15	-2	9,249	-0.02%
2022/10/20	2.5	26.09	2	26.45	26.35	0.5	9,352	0.01%
2022/10/19	0	0.00	1	26.30	26.20	-1	9,006	-0.01%
2022/10/18	2	26.10	0	0.00	26.20	2	8,926	0.02%
2022/10/12	0	0.00	1	26.35	26.50	-1	8,748	-0.01%
2022/10/11	5	26.35	0	0.00	26.30	5	8,716	0.06%
2022/10/07	1	26.90	2	27.05	26.80	-1	8,691	-0.01%
2022/10/06	0	27.10	2	27.15	27.00	-2	8,712	-0.02%
2022/10/05	0	0.00	7	27.25	27.10	-7	8,782	-0.08%
2022/10/04	1	27.15	0	0.00	27.10	1	8,827	0.01%
2022/10/03	2	26.35	0	0.00	26.75	2	8,819	0.02%
2022/09/30	8	26.78	0	0.00	26.55	8	8,859	0.09%
2022/09/29	0	0.00	2	27.50	27.35	-2	8,855	-0.02%
2022/09/28	2	26.85	0	0.00	26.85	2	9,189	0.02%
2022/09/27	0	27.00	4.3	26.90	26.85	-4.3	9,365	-0.05%
2022/09/20	3.5	27.51	0	0.00	27.80	3.5	9,690	0.04%
2022/09/19	1	27.10	1	27.40	27.55	0	9,452	0.00%
2022/09/16	2	27.03	0	0.00	27.35	2	9,314	0.02%
2022/09/15	0	0.00	90	27.58	27.35	-90	9,093	-0.99%
2022/09/14	1.2	27.37	1	27.50	27.40	0.2	9,045	0.00%
2022/09/12	1	27.50	2	27.50	27.40	-1	9,175	-0.01%
2022/09/08	4	26.66	1	27.25	27.20	3	9,338	0.03%
2022/09/07	2	26.73	21	26.70	26.75	-19	9,324	-0.20%
2022/09/06	2	26.93	13	27.00	26.95	-11	9,343	-0.12%
2022/09/05	2	27.33	0	0.00	27.15	2	9,307	0.02%
2022/09/02	1	27.50	0	0.00	27.30	1	9,268	0.01%
2022/09/01	0	0.00	72	27.45	27.45	-72	9,245	-0.78%
2022/08/31	0	0.00	60	27.65	27.70	-60	9,214	-0.65%
2022/08/30	0	0.00	30	27.55	27.50	-30	9,167	-0.33%
2022/08/29	1.2	27.33	0	0.00	27.35	1.2	9,085	0.01%
2022/08/26	2	27.95	0	0.00	28.05	2	9,017	0.02%
2022/08/24	1	27.90	0	0.00	27.85	1	9,036	0.01%
2022/08/22	54.5	28.30	0	0.00	28.20	54.5	9,079	0.60%
2022/08/19	130	28.38	0	0.00	28.50	130	9,069	1.43%	大買/鉅額交易
2022/08/18	0	0.00	1	28.35	28.35	-1	9,070	-0.01%
2022/08/17	37	28.30	0	0.00	28.35	37	9,096	0.41%
2022/08/16	2	27.88	94	27.94	28.20	-92	9,090	-1.01%
2022/08/15	154.2	28.03	0	0.00	27.90	154.2	9,039	1.71%	大買/鉅額交易
2022/08/12	13	28.48	6	28.45	28.65	7	8,959	0.08%
2022/08/11	0	0.00	2	28.40	28.40	-2	8,965	-0.02%
2022/08/09	0	0.00	3.8	27.84	28.00	-3.8	8,789	-0.04%
2022/08/08	1	27.70	1	27.20	27.65	0	8,686	0.00%
2022/08/05	0	0.00	1	27.35	27.35	-1	8,636	-0.01%
2022/08/04	1	26.65	0	0.00	26.70	1	8,585	0.01%
2022/08/03	1	26.75	2	26.50	26.85	-1	8,611	-0.01%
2022/08/02	5	26.08	2	26.40	26.40	3	8,779	0.03%
2022/08/01	12	26.27	2	26.38	26.30	10	9,017	0.11%
2022/07/29	1	26.40	2	26.45	26.50	-1	9,047	-0.01%
2022/07/28	1	26.05	3	26.35	26.35	-2	9,031	-0.02%
2022/07/27	0	0.00	44	25.78	26.00	-44	8,975	-0.49%
2022/07/25	0	25.23	18	25.30	25.20	-18	9,026	-0.20%
2022/07/22	1	25.00	0	0.00	25.10	1	9,154	0.01%
2022/07/21	24	24.95	0	0.00	25.10	24	9,340	0.26%
2022/07/20	1	24.95	3	25.10	24.90	-2	9,412	-0.02%
2022/07/19	1	24.55	0	0.00	24.65	1	9,608	0.01%
2022/07/18	12	24.40	0	0.00	24.50	12	9,641	0.12%
2022/07/15	0.1	24.35	0	0.00	24.45	0.1	9,614	0.00%
2022/07/14	1	24.30	0	0.00	24.30	1	9,570	0.01%
2022/07/13	24	24.08	2	24.25	23.95	22	9,570	0.23%
2022/07/12	11	24.30	1	24.20	23.95	10	9,525	0.10%
2022/07/11	1	24.50	4	24.63	24.45	-3	9,411	-0.03%
2022/07/08	0.1	24.20	6	24.15	24.05	-5.9	9,294	-0.06%
2022/07/06	6	23.46	0	0.00	23.40	6	9,172	0.07%
2022/07/05	16	26.04	1	26.20	26.25	15	8,734	0.17%
2022/07/04	0	0.00	6	26.44	26.30	-6	8,555	-0.07%
2022/07/01	2	26.38	2	26.58	26.35	0	8,570	0.00%
2022/06/29	4	27.70	0	0.00	27.65	4	8,141	0.05%
2022/06/27	7	28.36	0	0.00	28.45	7	8,146	0.09%
2022/06/20	1.5	28.52	0	0.00	28.20	1.5	8,198	0.02%
2022/06/14	0	0.00	1	28.70	28.80	-1	8,305	-0.01%
2022/06/07	0	0.00	3	28.62	28.55	-3	8,551	-0.04%
2022/06/06	1	28.60	0	0.00	28.55	1	8,762	0.01%
2022/06/02	0	0.00	1	28.85	28.80	-1	8,880	-0.01%
2022/06/01	3	28.58	0	0.00	28.60	3	9,181	0.03%
2022/05/31	2	28.40	2	28.45	28.40	0	9,331	0.00%
2022/05/27	0	0.00	1	27.85	27.65	-1	9,786	-0.01%
2022/05/24	1	27.30	1	27.45	27.30	0	15,680	0.00%
2022/05/23	2	27.55	0	0.00	27.60	2	16,041	0.01%
2022/05/20	0.5	28.00	0	0.00	27.80	0.5	16,292	0.00%
2022/05/19	1	27.65	0	0.00	28.05	1	16,453	0.01%
2022/05/18	1	27.80	2	27.80	27.85	-1	16,634	-0.01%
2022/05/17	1	27.80	0	0.00	27.85	1	16,654	0.01%
2022/05/16	2	27.50	2	27.53	27.60	0	16,825	0.00%
2022/05/13	0	0.00	1	27.15	27.15	-1	17,090	-0.01%
2022/05/12	4.2	27.10	3	27.05	27.00	1.2	17,210	0.01%
2022/05/11	1	27.25	1.1	27.26	27.30	-0.1	17,331	0.00%
2022/05/10	1	27.35	0	0.00	27.40	1	17,953	0.01%
2022/05/09	3	27.70	4	27.74	27.70	-1	18,037	-0.01%
2022/05/06	1	28.85	1	28.85	29.05	0	18,036	0.00%
2022/05/05	6	29.00	0	0.00	29.15	6	18,217	0.03%
2022/05/04	0.6	28.80	0	0.00	28.80	0.6	18,422	0.00%
2022/05/03	2.3	28.52	0	0.00	28.65	2.3	18,862	0.01%
2022/04/29	0.2	28.55	0	0.00	28.50	0.2	19,259	0.00%
2022/04/28	4	28.20	0	0.00	28.40	4	19,548	0.02%
2022/04/27	1	28.30	0	0.00	28.25	1	20,025	0.00%
2022/04/26	6	28.87	1	28.70	28.85	5	20,920	0.02%
2022/04/25	5	28.70	2	28.75	28.60	3	20,981	0.01%
2022/04/22	2	29.13	0	0.00	29.10	2	20,926	0.01%
2022/04/21	0	0.00	0.4	29.40	29.30	-0.4	20,976	0.00%
2022/04/20	0.5	29.25	22	29.30	29.15	-21.5	21,222	-0.10%
2022/04/15	0	0.00	1	29.35	29.40	-1	21,712	0.00%
2022/04/13	1	29.25	0	0.00	29.40	1	21,823	0.00%
2022/04/12	0	0.00	19	29.11	29.00	-19	21,825	-0.09%
2022/04/11	6	29.20	40	29.15	29.05	-34	21,787	-0.16%
2022/04/08	2	29.20	0	0.00	29.15	2	21,735	0.01%
2022/04/07	11	29.55	1	29.40	29.25	10	21,684	0.05%
2022/04/06	10	29.90	1	29.80	29.80	9	21,532	0.04%
2022/03/31	1	29.95	0	0.00	29.75	1	21,547	0.00%
2022/03/30	6	29.92	1	29.85	29.85	5	21,445	0.02%
2022/03/29	4	29.84	0	0.00	29.80	4	21,425	0.02%
2022/03/28	13	29.89	5	29.81	29.95	8	21,459	0.04%
2022/03/24	10	29.65	2	29.70	29.70	8	21,579	0.04%
2022/03/23	5	29.82	3	29.88	29.80	2	21,573	0.01%
2022/03/22	2	30.08	3	30.15	30.00	-1	21,462	0.00%
2022/03/21	3	30.02	1	30.10	30.05	2	21,350	0.01%
2022/03/18	0	0.00	4	29.73	29.75	-4	21,183	-0.02%
2022/03/17	3	29.60	0	0.00	29.60	3	21,161	0.01%
2022/03/16	1	29.30	0	0.00	29.50	1	20,999	0.00%
2022/03/15	0	0.00	1	29.45	29.35	-1	20,977	0.00%
2022/03/14	0	0.00	1	29.75	29.65	-1	20,942	0.00%
2022/03/11	0	0.00	3	29.50	29.50	-3	20,957	-0.01%
2022/03/10	10	29.10	32	29.38	29.45	-22	20,969	-0.10%
2022/03/09	6	28.88	0	0.00	28.80	6	20,932	0.03%
2022/03/08	6	28.90	2.2	28.93	28.95	3.8	20,708	0.02%
2022/03/07	3	28.93	15	29.00	28.90	-12	20,692	-0.06%
2022/03/04	1	29.45	0	0.00	29.50	1	20,859	0.00%
2022/03/03	1	29.45	0	0.00	29.50	1	20,771	0.00%
2022/03/02	2	29.30	0	0.00	29.35	2	20,565	0.01%
2022/03/01	13.5	29.54	2	29.40	29.35	11.5	20,298	0.06%
2022/02/25	10	29.28	0	0.00	29.40	10	19,738	0.05%
2022/02/24	24	29.25	1	29.30	29.25	23	15,179	0.15%
2022/02/23	4	30.10	0	0.00	30.00	4	14,379	0.03%
2022/02/22	1	30.05	2	30.10	30.25	-1	14,076	-0.01%
2022/02/21	5.5	30.20	0	0.00	30.30	5.5	13,822	0.04%
2022/02/18	6	30.28	1	30.65	30.30	5	13,645	0.04%
2022/02/17	0	0.00	1	30.60	30.60	-1	13,443	-0.01%
2022/02/16	8	30.35	10	30.45	30.40	-2	13,387	-0.01%
2022/02/15	4	30.18	0	0.00	30.65	4	13,191	0.03%
2022/02/14	11	30.45	3	30.33	30.30	8	12,885	0.06%
2022/02/11	4.2	30.73	6	30.89	31.00	-1.8	12,731	-0.01%
2022/02/10	51	30.62	1	30.80	30.80	50	12,609	0.40%
2022/02/09	16	31.85	2	32.10	32.00	14	12,229	0.11%
2022/02/08	0	0.00	17	31.80	32.00	-17	12,001	-0.14%
2022/02/07	5	31.52	1	31.50	31.60	4	11,987	0.03%
2022/01/26	7	31.28	2	31.30	31.35	5	11,803	0.04%
2022/01/25	2	31.50	1	31.40	31.60	1	11,590	0.01%
2022/01/24	9	31.28	11	31.31	31.45	-2	11,204	-0.02%
2022/01/21	2	30.95	10.8	31.02	31.25	-8.8	10,801	-0.08%
2022/01/20	5	31.02	57	31.23	31.50	-52	10,475	-0.50%
2022/01/19	10	30.61	30	31.04	30.95	-20	9,896	-0.20%
2022/01/18	0	0.00	12	30.01	30.00	-12	8,844	-0.14%
2022/01/17	0	0.00	10	30.10	30.15	-10	8,720	-0.11%
2022/01/14	2	29.85	4	29.90	29.85	-2	8,630	-0.02%
2022/01/13	1	29.65	8	29.92	30.00	-7	8,751	-0.08%
2022/01/12	1	29.55	22	29.55	29.75	-21	8,633	-0.24%
2022/01/11	2	29.15	0	0.00	29.35	2	8,401	0.02%
2022/01/10	10	29.10	1	29.10	29.10	9	8,222	0.11%
2022/01/07	0	0.00	7	29.13	29.05	-7	8,195	-0.09%
2022/01/06	3	28.97	0	0.00	28.95	3	8,183	0.04%
2022/01/05	9	29.06	0	0.00	29.05	9	8,214	0.11%
2022/01/03	0	0.00	1	29.25	29.00	-1	8,450	-0.01%
2021/12/30	2	29.20	0	0.00	29.15	2	8,766	0.02%
2021/12/28	0	0.00	1	29.20	29.20	-1	8,874	-0.01%
2021/12/27	2.2	29.10	0	0.00	29.20	2.2	8,883	0.02%
2021/12/24	2	29.10	5	29.16	29.10	-3	8,970	-0.03%
2021/12/23	3	29.00	0	0.00	28.95	3	8,972	0.03%
2021/12/22	35	28.98	0	0.00	28.95	35	9,038	0.39%
2021/12/21	12	28.92	10	28.95	28.95	2	8,999	0.02%
2021/12/20	12	28.85	12	28.90	28.90	0	8,949	0.00%
2021/12/17	3	28.88	0	0.00	28.85	3	8,894	0.03%
2021/12/15	0	0.00	5	28.90	29.00	-5	8,920	-0.06%
2021/12/14	3	28.93	0	0.00	29.00	3	9,055	0.03%
2021/12/13	6	29.02	0	0.00	29.00	6	9,093	0.07%
2021/12/10	2	29.15	1	29.35	29.25	1	9,183	0.01%
2021/12/09	5	29.04	0	0.00	29.15	5	9,208	0.05%
2021/12/08	4	29.15	0	0.00	29.20	4	9,224	0.04%
2021/12/06	1	29.15	0	0.00	29.30	1	9,161	0.01%
2021/12/03	2	29.20	0	0.00	29.15	2	9,194	0.02%
2021/12/02	2	29.15	5	29.30	29.15	-3	9,150	-0.03%
2021/12/01	3	29.13	1	29.20	29.30	2	9,177	0.02%
2021/11/30	1.5	29.52	58	29.75	28.60	-56.5	9,029	-0.63%
2021/11/29	2	29.10	2	28.90	29.30	0	8,533	0.00%
2021/11/26	15	29.60	0	0.00	29.15	15	8,478	0.18%
2021/11/25	1	29.45	9	29.63	29.65	-8	8,556	-0.09%
2021/11/24	10	29.20	0	0.00	29.35	10	8,523	0.12%
2021/11/19	0	0.00	2	29.15	29.20	-2	8,606	-0.02%
2021/11/18	0	0.00	2	28.70	28.80	-2	8,619	-0.02%
2021/11/17	4	29.03	0	0.00	28.80	4	8,680	0.05%
2021/11/16	12	28.83	1	29.05	29.05	11	8,713	0.13%
2021/11/15	5	28.80	0	0.00	28.75	5	8,784	0.06%
2021/11/12	0	0.00	1	28.75	28.80	-1	8,839	-0.01%
2021/11/11	0	0.00	2	28.75	28.65	-2	8,921	-0.02%
2021/11/10	1	28.75	1	28.75	28.95	0	9,163	0.00%
2021/11/09	4	28.70	13	28.59	28.85	-9	9,297	-0.10%
2021/11/08	12	28.46	6	28.60	28.45	6	9,288	0.06%
2021/11/05	0	0.00	1	29.40	29.55	-1	9,167	-0.01%
2021/11/04	1	29.70	52	29.48	29.80	-51	9,214	-0.55%
2021/11/03	6	29.23	0.2	29.20	29.30	5.8	9,028	0.06%
2021/11/02	0	0.00	2	29.20	29.20	-2	9,382	-0.02%
2021/11/01	0	0.00	1	29.10	29.10	-1	9,537	-0.01%
2021/10/29	3	29.25	1	29.20	29.20	2	9,619	0.02%
2021/10/28	4	29.25	1	29.30	29.35	3	9,800	0.03%
2021/10/26	0	0.00	20	29.25	29.30	-20	10,226	-0.20%
2021/10/25	1	29.15	0	0.00	29.20	1	10,286	0.01%
2021/10/22	1	29.15	3	29.20	29.25	-2	10,483	-0.02%
2021/10/21	1	29.20	2	29.25	29.10	-1	10,481	-0.01%
2021/10/20	0	0.00	3	28.83	28.90	-3	10,426	-0.03%
2021/10/19	0	0.00	6	28.45	28.50	-6	10,454	-0.06%
2021/10/18	2	28.35	1	28.60	28.35	1	10,711	0.01%
2021/10/15	0	0.00	1	28.70	28.70	-1	12,208	-0.01%
2021/10/14	0	0.00	4	28.45	28.40	-4	12,692	-0.03%
2021/10/12	5	28.20	14	28.62	28.70	-9	13,135	-0.07%
2021/10/08	0	0.00	3	28.52	28.40	-3	13,243	-0.02%
2021/10/07	6	28.13	27.1	28.25	28.35	-21.1	13,279	-0.16%
2021/10/06	0	0.00	1	27.45	27.55	-1	13,170	-0.01%
2021/10/04	4	27.19	0	0.00	27.15	4	13,283	0.03%
2021/10/01	1	27.40	20	27.30	27.45	-19	13,427	-0.14%
2021/09/30	10	27.18	0	0.00	27.50	10	13,451	0.07%
2021/09/29	4	27.24	22	27.22	27.25	-18	13,541	-0.13%
2021/09/28	0	0.00	2	27.60	27.70	-2	13,644	-0.01%
2021/09/27	2	27.65	4	27.75	27.60	-2	13,995	-0.01%
2021/09/24	0.9	27.80	3	27.70	27.70	-2.1	14,038	-0.02%
2021/09/23	0	0.00	1	27.70	27.75	-1	14,059	-0.01%
2021/09/22	18	27.26	0	0.00	27.40	18	14,101	0.13%
2021/09/17	2	27.68	0	0.00	27.70	2	14,159	0.01%
2021/09/16	4	27.55	1	27.55	27.70	3	14,152	0.02%
2021/09/15	1	27.85	6	27.59	27.75	-5	14,166	-0.04%
2021/09/14	2	27.25	0	0.00	27.20	2	14,033	0.01%
2021/09/13	19	27.04	2	27.00	27.05	17	14,016	0.12%
2021/09/10	4	27.15	0	0.00	27.15	4	14,056	0.03%
2021/09/09	16	27.18	1	27.05	27.10	15	14,211	0.11%
2021/09/08	18	27.20	0	0.00	27.20	18	14,292	0.13%
2021/09/07	10	27.50	0	0.00	27.45	10	14,376	0.07%
2021/09/06	0	0.00	1	27.55	27.55	-1	14,502	-0.01%
2021/09/03	4	27.56	0	0.00	27.55	4	14,530	0.03%
2021/09/02	11	27.56	1.3	27.66	27.50	9.7	14,725	0.07%
2021/08/31	0.5	27.50	10	27.50	27.40	-9.5	14,874	-0.06%
2021/08/30	34	27.47	0	0.00	27.65	34	14,854	0.23%
2021/08/26	4	27.49	1	27.40	27.35	3	14,962	0.02%
2021/08/25	2	27.70	6	27.65	27.75	-4	15,092	-0.03%
2021/08/24	19	27.46	4.1	27.53	27.60	14.9	15,225	0.10%
2021/08/23	1	26.95	0	0.00	26.95	1	15,310	0.01%
2021/08/20	5	26.83	10	26.86	26.90	-5	15,435	-0.03%
2021/08/19	4	26.63	0	0.00	26.70	4	16,216	0.02%
2021/08/18	10	26.86	1	26.60	27.00	9	16,212	0.06%
2021/08/17	3	26.77	0	0.00	26.75	3	16,279	0.02%
2021/08/16	12	26.85	0	0.00	26.70	12	16,316	0.07%
2021/08/13	4	27.06	2.1	27.13	27.15	1.9	16,292	0.01%
2021/08/12	0	0.00	1	27.35	27.35	-1	16,283	-0.01%
2021/08/11	7	27.25	3	27.28	27.20	4	16,355	0.02%
2021/08/09	4	27.28	0	0.00	27.30	4	16,610	0.02%
2021/08/06	5	27.42	9	27.63	27.70	-4	16,679	-0.02%
2021/08/05	9	27.12	0	0.00	27.10	9	16,561	0.05%
2021/08/04	3	27.20	0	0.00	27.30	3	16,863	0.02%
2021/08/03	13	27.24	3	27.38	27.40	10	17,018	0.06%
2021/08/02	10	27.52	2	27.50	27.60	8	17,057	0.05%
2021/07/30	12	27.89	3	28.00	27.75	9	16,996	0.05%
2021/07/29	2	28.00	0	0.00	28.00	2	16,936	0.01%
2021/07/28	11	27.78	4	27.83	28.05	7	17,088	0.04%
2021/07/27	5	28.18	2	28.18	28.15	3	17,297	0.02%
2021/07/26	35	28.11	0	0.00	28.10	35	17,603	0.20%
2021/07/23	8	28.11	3	28.13	28.10	5	17,588	0.03%
2021/07/22	19	28.24	3	28.40	28.20	16	17,556	0.09%
2021/07/21	71.7	28.35	21	28.09	28.05	50.7	17,414	0.29%
2021/07/20	49	31.26	5	31.32	31.20	44	16,072	0.27%
2021/07/19	20	31.44	2	31.73	31.65	18	15,731	0.11%
2021/07/16	9	31.76	17.4	31.77	31.75	-8.4	15,823	-0.05%
2021/07/15	62	32.00	1	32.05	31.95	61	15,840	0.39%
2021/07/14	5	32.25	0	0.00	32.10	5	15,771	0.03%
2021/07/13	3	32.43	0	0.00	32.20	3	15,830	0.02%
2021/07/12	2	32.75	77.3	32.80	32.65	-75.3	15,761	-0.48%
2021/07/09	21	32.65	0	0.00	32.70	21	15,802	0.13%
2021/07/08	14	33.02	12	32.90	32.80	2	16,007	0.01%
2021/07/07	1	32.75	2	32.75	32.75	-1	16,035	-0.01%
2021/07/06	1	32.65	21	32.70	32.70	-20	16,221	-0.12%
2021/07/05	5	32.56	13	32.63	32.55	-8	16,263	-0.05%
2021/07/02	17	32.16	17.3	31.97	32.35	-0.3	16,203	0.00%
2021/07/01	5	31.32	0	0.00	31.05	5	16,089	0.03%
2021/06/30	0	0.00	3	31.02	31.00	-3	16,096	-0.02%
2021/06/29	1	30.75	4.1	30.75	30.75	-3.1	16,144	-0.02%
2021/06/28	5	30.90	0	0.00	30.80	5	16,267	0.03%
2021/06/25	12	30.84	6	30.86	30.80	6	16,274	0.04%
2021/06/24	22	30.45	0	0.00	30.40	22	16,354	0.13%
2021/06/23	1	30.40	4	30.60	30.40	-3	16,487	-0.02%
2021/06/22	2	30.55	4	30.55	30.40	-2	16,918	-0.01%
2021/06/21	4.4	30.61	0	0.00	30.30	4.4	17,834	0.02%
2021/06/18	4	30.68	6	30.90	30.65	-2	18,194	-0.01%
2021/06/17	3	30.80	2	31.00	30.60	1	18,405	0.01%
2021/06/16	9	30.78	9	30.86	30.60	0	19,062	0.00%
2021/06/15	5	30.15	0	0.00	30.15	5	19,614	0.03%
2021/06/11	1	30.30	1	30.40	30.15	0	19,612	0.00%
2021/06/10	4	29.96	1	29.90	30.25	3	19,681	0.02%
2021/06/09	9	30.24	0	0.00	30.20	9	19,730	0.05%
2021/06/08	2	30.85	3	30.77	30.65	-1	19,762	-0.01%
2021/06/07	9	30.62	0	0.00	30.55	9	19,818	0.05%
2021/06/04	2	30.93	0	0.00	30.95	2	19,841	0.01%
2021/06/03	2	31.25	2.1	31.16	31.25	-0.1	19,870	0.00%
2021/06/02	4.1	31.34	3	31.42	31.35	1.1	19,923	0.01%
2021/06/01	3	31.38	1	31.45	31.40	2	19,887	0.01%
2021/05/31	1	30.60	1	30.65	30.75	0	19,846	0.00%
2021/05/28	0	0.00	9	30.46	30.55	-9	19,835	-0.05%
2021/05/27	5	29.68	0	0.00	29.55	5	19,905	0.03%
2021/05/26	1	29.85	0	0.00	29.70	1	19,518	0.01%
2021/05/25	3	29.55	0	29.70	29.55	3	19,581	0.02%
2021/05/24	1	28.90	0	0.00	29.30	1	19,634	0.01%
2021/05/21	1	29.05	3	29.62	29.10	-2	19,682	-0.01%
2021/05/20	2	29.20	1	29.30	29.20	1	19,584	0.01%
2021/05/19	2	28.90	1	29.00	29.15	1	19,594	0.01%
2021/05/18	3.5	28.69	5	28.75	28.70	-1.5	19,648	-0.01%
2021/05/17	12	28.19	4	28.04	27.90	8	19,605	0.04%
2021/05/14	34.5	29.97	4	29.50	29.55	30.5	19,375	0.16%
2021/05/13	59	29.89	0	0.00	29.70	59	19,318	0.31%
2021/05/12	19	29.95	7	29.74	30.00	12	19,135	0.06%
2021/05/11	1	30.50	30	30.55	30.50	-29	18,813	-0.15%
2021/05/10	1	30.50	22	30.68	31.20	-21	18,683	-0.11%
2021/05/07	3	31.00	0	0.00	31.15	3	19,015	0.02%
2021/05/06	29.5	30.89	0	0.00	30.75	29.5	19,568	0.15%
2021/05/05	1	30.70	0	0.00	30.80	1	20,029	0.00%
2021/05/04	10	30.99	7	30.84	31.15	3	19,961	0.02%
2021/05/03	23	31.78	6	31.85	31.65	17	19,780	0.09%
2021/04/29	8	32.53	0	0.00	32.70	8	19,586	0.04%
2021/04/28	1.4	32.70	4.3	32.68	32.70	-3	19,594	-0.02%
2021/04/27	20	32.68	0	0.00	32.60	20	19,730	0.10%
2021/04/26	6	32.73	4	32.73	32.80	2	19,659	0.01%
2021/04/23	5	32.25	1	32.30	32.45	4	19,574	0.02%
2021/04/22	9	32.66	15	32.64	32.55	-6	19,688	-0.03%
2021/04/21	5	33.02	1	33.00	33.00	4	19,681	0.02%
2021/04/20	7	33.11	2	33.05	33.10	5	19,604	0.03%
2021/04/19	16	33.06	0	0.00	33.05	16	19,556	0.08%
2021/04/16	7.3	32.87	0	0.00	32.95	7.3	19,469	0.04%
2021/04/15	1	32.85	0	0.00	32.85	1	19,541	0.01%
2021/04/14	3	32.63	2	32.75	33.00	1	19,450	0.01%
2021/04/13	5	33.43	2	33.48	33.15	3	19,250	0.02%
2021/04/12	22	33.50	2	33.48	33.40	20	19,191	0.10%
2021/04/09	11	33.70	7	33.78	33.70	4	19,040	0.02%
2021/04/08	6	33.60	0	0.00	33.55	6	18,929	0.03%
2021/04/07	12	33.62	3	33.58	33.45	9	18,819	0.05%
2021/04/06	5	33.45	12	33.45	33.40	-7	18,656	-0.04%
2021/04/01	4	33.51	0	0.00	33.40	4	18,698	0.02%
2021/03/31	10	33.75	1.1	33.81	33.50	8.9	18,637	0.05%
2021/03/30	3	33.70	1	33.65	33.85	2	18,519	0.01%
2021/03/29	22	33.43	31.3	33.40	33.55	-9.3	18,451	-0.05%
2021/03/26	0	0.00	2	33.38	33.45	-2	18,397	-0.01%
2021/03/25	10	33.07	3	33.22	33.20	7	18,661	0.04%
2021/03/24	27.1	33.86	24	33.81	33.75	3.1	18,375	0.02%
2021/03/23	4.2	34.04	29	34.29	34.75	-24.8	17,678	-0.14%
2021/03/22	17	34.15	13	34.11	34.35	4	17,445	0.02%
2021/03/19	47	33.87	18	33.97	33.85	29	17,615	0.16%
2021/03/18	19	33.52	78.1	33.72	33.85	-59.1	17,268	-0.34%
2021/03/17	7	32.62	4	32.68	32.65	3	16,685	0.02%
2021/03/16	10	32.60	12	32.59	32.60	-2	16,767	-0.01%
2021/03/15	10	32.85	10	32.76	32.60	0	16,836	0.00%
2021/03/12	0	0.00	1.1	32.47	32.40	-1.1	16,874	-0.01%
2021/03/11	0	0.00	100.4	32.20	32.25	-100.4	16,894	-0.59%
2021/03/08	4	31.76	1	31.75	31.80	3	17,336	0.02%
2021/03/05	0	0.00	12	31.48	31.65	-12	17,400	-0.07%
2021/03/04	3.2	31.20	0	0.00	31.35	3.2	17,900	0.02%
2021/03/03	2	31.23	0	0.00	31.40	2	17,975	0.01%
2021/03/02	31	31.81	29	31.89	31.35	2	17,826	0.01%
2021/02/26	19	31.44	8	31.46	32.00	11	17,634	0.06%
2021/02/25	44	31.65	30	31.85	31.70	14	17,263	0.08%
2021/02/24	2	31.85	61	32.00	31.90	-59	17,199	-0.34%
2021/02/23	50	31.74	18	31.74	31.80	32	17,047	0.19%
2021/02/22	64	31.38	2	31.30	31.30	62	16,982	0.37%
2021/02/19	1	31.00	3	30.92	31.15	-2	17,001	-0.01%
2021/02/18	0	0.00	3	30.90	30.80	-3	17,007	-0.02%
2021/02/17	1	31.05	22	31.10	31.00	-21	17,080	-0.12%
2021/02/05	22	30.80	6	30.76	30.80	16	17,294	0.09%
2021/02/04	2	30.78	0	0.00	30.75	2	17,281	0.01%
2021/02/03	3	31.20	2.4	31.17	31.10	0.6	17,275	0.00%
2021/02/02	3	31.05	0.3	31.15	31.15	2.7	17,264	0.02%
2021/02/01	4	30.84	7	30.96	31.10	-3	17,212	-0.02%
2021/01/29	14	31.68	1	32.30	31.25	13	17,075	0.08%
2021/01/28	13	32.73	30	32.22	32.70	-17	16,547	-0.10%
2021/01/27	19	32.26	47	31.88	32.35	-28	15,969	-0.18%
2021/01/26	3	30.85	11	31.26	30.85	-8	15,400	-0.05%
2021/01/25	0	0.00	7	31.15	31.20	-7	15,324	-0.05%
2021/01/22	2	30.55	7.3	30.63	30.70	-5.3	15,169	-0.04%
2021/01/21	2	30.05	46	30.13	29.90	-44	15,053	-0.29%
2021/01/20	2	30.03	11	30.17	30.00	-9	15,065	-0.06%
2021/01/19	0	0.00	1	30.90	30.75	-1	14,868	-0.01%
2021/01/18	3	30.53	3	30.73	30.65	0	14,940	0.00%
2021/01/15	7	31.22	21	31.54	31.00	-14	14,884	-0.09%
2021/01/14	22	31.62	13.1	31.60	31.65	8.9	14,880	0.06%
2021/01/13	19	30.79	17	30.98	30.90	2	14,588	0.01%
2021/01/12	5	30.80	3	30.70	30.85	2	14,473	0.01%
2021/01/11	0	0.00	0.5	30.80	31.00	-0.5	14,358	0.00%
2021/01/08	1	30.75	0	0.00	31.00	1	14,310	0.01%
2021/01/06	1	30.35	3.6	30.22	30.35	-2.6	14,332	-0.02%
2021/01/05	11	30.40	0	0.00	30.50	11	14,261	0.08%
2021/01/04	12	30.77	4	30.83	30.80	8	14,338	0.06%
2020/12/31	9	30.95	1	31.10	31.00	8	14,232	0.06%
2020/12/29	4.5	31.22	1	31.05	30.95	3.5	14,241	0.02%
2020/12/28	12	31.00	1	31.05	31.05	11	14,242	0.08%
2020/12/25	0	0.00	1	30.75	30.55	-1	14,281	-0.01%
2020/12/24	2	30.58	1	30.25	30.65	1	14,304	0.01%
2020/12/23	3	29.93	0	0.00	30.00	3	14,316	0.02%
2020/12/22	0	0.00	5	30.17	30.05	-5	14,312	-0.03%
2020/12/21	7	29.79	18	29.42	30.05	-11	14,500	-0.08%
2020/12/18	2	30.40	1	30.55	30.20	1	14,448	0.01%
2020/12/17	15	30.35	7	30.41	30.40	8	14,367	0.06%
2020/12/16	1	30.30	0	0.00	31.05	1	14,155	0.01%
2020/12/15	24	30.35	20	30.13	30.05	4	14,004	0.03%
2020/12/14	12	30.78	43	30.80	31.05	-31	13,637	-0.23%
2020/12/11	24	31.50	6.7	31.57	31.60	17.3	13,407	0.13%
2020/12/10	14	31.74	0.4	31.54	31.65	13.6	13,431	0.10%
2020/12/09	28	32.19	4	32.21	32.15	24	13,358	0.18%
2020/12/08	7	31.77	15	31.87	31.80	-8	13,298	-0.06%
2020/12/04	6	31.10	21	31.24	31.30	-15	13,346	-0.11%
2020/12/03	7.2	31.29	41	31.28	31.30	-33.8	13,311	-0.25%
2020/12/02	36.6	31.02	12	30.99	31.45	24.6	13,065	0.19%
2020/12/01	8	30.61	23	30.35	30.65	-15	12,992	-0.12%
2020/11/30	45	30.89	20.1	30.35	29.85	24.9	12,941	0.19%
2020/11/27	57	30.72	2	30.90	30.95	55	12,362	0.44%
2020/11/26	0	0.00	7	30.25	30.30	-7	12,214	-0.06%
2020/11/25	1	30.30	6.9	30.09	30.05	-5.9	12,470	-0.05%
2020/11/23	32	30.19	2.3	30.27	30.10	29.7	12,574	0.24%
2020/11/20	3	30.07	2.1	30.04	30.05	0.9	12,639	0.01%
2020/11/19	5	29.90	1	29.95	29.95	4	13,095	0.03%
2020/11/18	10	30.08	6	30.18	30.15	4	13,270	0.03%
2020/11/17	4	30.19	0	0.00	30.30	4	13,303	0.03%
2020/11/16	39	30.26	16	30.30	30.40	23	13,666	0.17%
2020/11/13	25	30.13	14	29.83	30.30	11	13,937	0.08%
2020/11/12	4	29.20	2	29.10	29.20	2	13,711	0.01%
2020/11/11	3	29.27	0	0.00	29.45	3	13,805	0.02%
2020/11/10	1	29.30	0.3	29.45	29.15	0.7	13,896	0.01%
2020/11/06	100	29.20	0	0.00	29.15	100	14,334	0.70%
2020/11/05	12	29.21	0.2	29.15	29.10	11.8	14,507	0.08%
2020/11/04	2	28.95	8	29.06	29.00	-6	14,677	-0.04%
2020/11/03	1	28.80	15	28.79	28.75	-14	14,804	-0.09%
2020/11/02	17	28.36	5	28.25	28.35	12	14,923	0.08%
2020/10/30	4	28.61	4	28.55	28.50	0	15,195	0.00%
2020/10/29	6	28.72	0	0.00	28.70	6	15,516	0.04%
2020/10/28	8	29.26	6	29.45	29.15	2	15,648	0.01%
2020/10/26	13	29.35	20	29.43	29.30	-7	15,965	-0.04%
2020/10/22	5	28.60	5	28.53	28.75	0	16,121	0.00%
2020/10/21	1	28.75	1	28.75	28.55	0	16,129	0.00%
2020/10/20	1	28.65	1	28.95	28.95	0	16,591	0.00%
2020/10/16	2	28.98	0	0.00	28.80	2	17,377	0.01%
2020/10/15	1	29.40	5	29.54	29.10	-4	17,940	-0.02%
2020/10/14	5	28.85	2	28.50	29.05	3	18,796	0.02%
2020/10/13	1	28.50	1	28.65	28.70	0	19,194	0.00%
2020/10/12	1	29.05	0	0.00	28.85	1	19,999	0.01%
2020/10/08	10	29.60	1	29.50	29.70	9	20,058	0.04%
2020/10/07	3	29.42	0	0.00	29.35	3	20,337	0.01%
2020/10/05	4	29.86	0	0.00	29.55	4	20,907	0.02%
2020/09/30	5	29.94	1	30.10	29.80	4	21,182	0.02%
2020/09/29	2	29.40	8	29.48	29.40	-6	21,694	-0.03%
2020/09/28	0	0.00	1	29.55	29.70	-1	22,677	0.00%
2020/09/25	5	28.88	2	29.25	29.15	3	23,163	0.01%
2020/09/24	11	28.95	1	29.10	28.85	10	23,278	0.04%
2020/09/23	1	29.70	2.1	30.05	29.95	-1.1	23,293	0.00%
2020/09/22	6	29.05	3	29.03	29.10	3	23,223	0.01%
2020/09/21	6	29.75	1	29.60	29.50	5	23,384	0.02%
2020/09/17	5	29.69	0	0.00	29.65	5	24,067	0.02%
2020/09/16	2	30.33	9	30.19	30.10	-7	24,572	-0.03%
2020/09/15	8	29.75	20	29.75	29.75	-12	24,802	-0.05%
2020/09/14	4	29.69	9	30.10	30.10	-5	25,480	-0.02%
2020/09/11	11.5	29.87	2	29.78	29.90	9.5	26,124	0.04%
2020/09/10	15	29.98	0	0.00	29.80	15	26,381	0.06%
2020/09/09	13	30.08	0	0.00	30.45	13	26,211	0.05%
2020/09/08	1	30.80	0	0.00	30.70	1	26,220	0.00%
2020/09/07	12.6	31.51	0	0.00	31.30	12.6	26,257	0.05%
2020/09/03	5	31.80	1	31.75	31.70	4	26,531	0.02%
2020/09/02	0	0.00	6.1	32.01	32.25	-6.1	26,768	-0.02%
2020/09/01	1	32.30	2	32.20	32.35	-1	26,957	0.00%
2020/08/31	4	31.90	2	33.00	31.90	2	26,976	0.01%
2020/08/28	0	0.00	5	32.75	32.60	-5	26,817	-0.02%
2020/08/27	2	33.08	4	33.15	33.15	-2	26,914	-0.01%
2020/08/26	0	0.00	1	33.55	33.60	-1	26,905	0.00%
2020/08/25	3	33.40	3	33.73	34.00	0	26,848	0.00%
2020/08/24	0	0.00	4	32.34	32.60	-4	26,739	-0.01%
2020/08/21	4	31.23	15.2	31.37	31.30	-11.2	26,576	-0.04%
2020/08/20	23	30.99	0	0.00	30.90	23	26,599	0.09%
2020/08/19	25	33.13	25	32.77	32.40	0	26,146	0.00%
2020/08/18	11	33.95	1	34.50	33.90	10	25,677	0.04%
2020/08/17	3	34.23	0	0.00	34.50	3	25,642	0.01%
2020/08/14	3	35.10	11	35.05	34.75	-8	25,563	-0.03%
2020/08/13	22	35.24	11	35.13	34.85	11	25,531	0.04%
2020/08/12	1	34.35	5	34.16	34.70	-4	25,390	-0.02%
2020/08/11	4	34.18	0	0.00	34.00	4	25,355	0.02%
2020/08/10	1	34.20	0	0.00	34.50	1	25,399	0.00%
2020/08/07	0	0.00	6	34.93	34.90	-6	25,411	-0.02%
2020/08/06	3	34.73	6	34.83	34.95	-3	25,295	-0.01%
2020/08/05	4	35.04	1	35.50	34.90	3	25,235	0.01%
2020/08/04	10	34.35	6.2	34.92	35.00	3.8	24,978	0.02%
2020/08/03	3	33.90	0	0.00	33.85	3	24,798	0.01%
2020/07/31	0	0.00	2	34.63	34.50	-2	24,671	-0.01%
2020/07/30	2	34.55	1	34.50	34.60	1	24,446	0.00%
2020/07/29	0	0.00	1	33.90	33.80	-1	24,306	0.00%
2020/07/28	15	33.72	11	33.68	33.25	4	24,304	0.02%
2020/07/27	0	0.00	21	33.32	33.25	-21	24,479	-0.09%
2020/07/24	94	34.73	1	34.00	34.10	93	24,440	0.38%
2020/07/23	37	35.52	20	35.35	35.60	17	23,976	0.07%
2020/07/22	23	34.12	44	34.24	34.25	-21	23,476	-0.09%
2020/07/21	26	33.65	33.3	33.82	33.90	-7.3	23,295	-0.03%
2020/07/20	58	32.96	41	32.91	32.95	17	22,719	0.07%
2020/07/17	6.1	35.91	19	35.74	35.80	-12.9	21,717	-0.06%
2020/07/16	63	35.18	129	34.89	36.00	-66	21,458	-0.31%	大賣/
2020/07/15	63	33.80	2.2	33.99	34.05	60.8	20,700	0.29%
2020/07/14	26	33.92	4	33.88	34.10	22	20,543	0.11%
2020/07/13	8	33.98	69	33.42	34.20	-61	20,361	-0.30%
2020/07/10	62	32.80	5	32.55	32.55	57	20,175	0.28%
2020/07/09	68	33.77	86.2	33.77	33.40	-18.2	20,251	-0.09%
2020/07/08	89	33.26	70	33.46	33.45	19	19,957	0.10%
2020/07/07	61	35.76	44.3	34.98	34.50	16.7	19,252	0.09%
2020/07/06	30	38.57	16.9	38.01	38.65	13.1	18,297	0.07%
2020/07/03	8	37.09	42	37.22	37.20	-34	17,841	-0.19%
2020/07/02	13	36.82	30.6	37.23	37.15	-17.6	17,796	-0.10%
2020/07/01	29	37.01	13	36.85	36.80	16	17,701	0.09%
2020/06/30	5	35.92	0	0.00	35.80	5	17,522	0.03%
2020/06/29	2	35.73	6.3	35.64	35.65	-4.3	17,474	-0.02%
2020/06/24	18	35.95	6	35.92	35.65	12	17,243	0.07%
2020/06/23	36	35.35	57.1	35.91	36.00	-21.1	17,191	-0.12%
2020/06/22	26	34.96	4	35.14	34.80	22	17,223	0.13%
2020/06/19	21	34.45	30.7	34.72	34.65	-9.7	16,876	-0.06%
2020/06/18	18	33.35	60	33.69	34.00	-42	16,268	-0.26%
2020/06/17	31	31.97	16	31.90	32.25	15	15,614	0.10%
2020/06/16	10	31.45	21.2	31.41	31.45	-11.2	15,581	-0.07%
2020/06/15	8	31.09	0	0.00	31.10	8	15,850	0.05%
2020/06/12	1	29.60	21	30.14	30.70	-20	15,963	-0.13%
2020/06/11	4	31.44	18	31.38	30.65	-14	16,131	-0.09%
2020/06/10	1	31.45	13	31.45	31.45	-12	16,046	-0.07%
2020/06/09	1	31.25	51	31.19	31.15	-50	16,115	-0.31%
2020/06/08	2	30.00	12	30.33	30.45	-10	16,095	-0.06%
2020/06/04	0	0.00	5	29.78	29.85	-5	15,885	-0.03%
2020/06/03	1	29.65	14.1	29.55	29.55	-13.1	15,994	-0.08%
2020/06/02	26	29.05	28.3	29.15	29.15	-2.3	15,975	-0.01%
2020/06/01	2	28.80	2	28.95	29.00	0	15,911	0.00%
2020/05/29	10	28.20	2.1	28.21	28.60	7.9	15,862	0.05%
2020/05/28	5	28.72	44	28.48	28.50	-39	15,593	-0.25%
2020/05/27	0	0.00	33.1	28.43	28.60	-33.1	15,671	-0.21%
2020/05/26	0	0.00	12	28.18	28.20	-12	15,660	-0.08%
2020/05/25	60	28.40	2	28.20	28.20	58	15,661	0.37%
2020/05/21	2	28.35	1	28.35	28.35	1	15,516	0.01%
2020/05/20	0	0.00	5	28.50	28.15	-5	15,471	-0.03%
2020/05/19	0	0.00	9	28.22	28.30	-9	15,304	-0.06%
2020/05/18	3	27.58	0	0.00	27.55	3	15,109	0.02%
2020/05/15	6	28.28	50	28.05	28.10	-44	14,963	-0.29%
2020/05/14	4	27.90	4	27.96	27.95	0	14,826	0.00%
2020/05/13	5	27.65	0	0.00	27.55	5	14,627	0.03%
2020/05/12	12	27.84	10	27.55	27.50	2	14,527	0.01%
2020/05/11	2	28.00	2	27.83	27.80	0	14,438	0.00%
2020/05/08	2	27.55	0	0.00	27.45	2	14,348	0.01%
2020/05/06	0	0.00	3	27.82	27.80	-3	14,116	-0.02%
2020/05/05	9	27.85	1	27.90	27.75	8	14,084	0.06%
2020/05/04	3	27.77	0.4	27.85	27.85	2.6	14,076	0.02%
2020/04/30	11	27.73	12	28.10	28.25	-1	14,023	-0.01%
2020/04/29	8	27.70	191	27.65	27.70	-183	13,812	-1.32%	大賣/鉅額交易
2020/04/28	2	26.70	46	26.80	26.90	-44	13,693	-0.32%
2020/04/27	0	0.00	2	26.40	26.50	-2	14,075	-0.01%
2020/04/23	1	25.75	2	25.85	26.00	-1	14,093	-0.01%
2020/04/22	0	0.00	3	25.37	25.55	-3	14,082	-0.02%
2020/04/21	8	25.49	0	0.00	25.30	8	14,140	0.06%
2020/04/20	7	26.01	0	0.00	26.00	7	14,000	0.05%
2020/04/17	0	0.00	10	26.40	26.05	-10	13,943	-0.07%
2020/04/16	7	26.11	7	26.20	26.20	0	13,857	0.00%
2020/04/15	6	26.46	5	26.50	26.50	1	13,799	0.01%
2020/04/14	0	0.00	4	26.64	26.70	-4	13,667	-0.03%
2020/04/13	2	25.15	6	25.50	25.65	-4	13,389	-0.03%
2020/04/10	0	0.00	3	25.22	25.25	-3	13,364	-0.02%
2020/04/09	1	25.15	0	0.00	25.05	1	13,461	0.01%
2020/04/08	16	25.22	0	0.00	25.10	16	13,400	0.12%
2020/04/07	7	25.41	22.6	25.23	25.20	-15.6	13,319	-0.12%
2020/04/06	22	25.18	4	25.23	25.15	18	13,189	0.14%
2020/04/01	4	24.30	2.7	24.48	24.40	1.3	12,942	0.01%
2020/03/31	2	24.20	10	24.25	24.50	-8	12,762	-0.06%
2020/03/30	2	23.83	0	0.00	23.85	2	12,531	0.02%
2020/03/27	213	23.99	215	24.25	23.75	-2	12,401	-0.02%	大買/大賣/
2020/03/26	35	24.18	14	24.41	24.00	21	12,097	0.17%
2020/03/24	12	20.35	3	21.07	21.10	9	11,524	0.08%
2020/03/23	2	19.15	0	0.00	19.20	2	11,424	0.02%
2020/03/20	2	19.85	0	0.00	20.40	2	11,436	0.02%
2020/03/19	0	0.00	4.1	19.02	18.65	-4.1	11,212	-0.04%
2020/03/18	3	20.37	0	0.00	20.10	3	10,953	0.03%
2020/03/17	1	21.10	0	0.00	20.80	1	10,800	0.01%
2020/03/16	10	22.10	0	0.00	22.15	10	10,897	0.09%
2020/03/13	12	21.87	31	22.77	23.00	-19	10,808	-0.18%
2020/03/12	16	23.43	3	23.70	23.65	13	10,546	0.12%
2020/03/11	3	25.10	0	0.00	24.70	3	10,399	0.03%
2020/03/10	0	0.00	5	25.03	25.05	-5	10,345	-0.05%
2020/03/09	11	25.50	0	0.00	25.30	11	10,423	0.11%
2020/03/06	37	26.51	0	0.00	26.25	37	10,701	0.35%
2020/03/04	0	0.00	35	27.20	27.20	-35	10,769	-0.32%
2020/03/03	5	26.97	0	0.00	26.90	5	10,713	0.05%
2020/03/02	10	26.65	0	0.00	26.55	10	10,732	0.09%
2020/02/27	0	0.00	2	27.28	27.05	-2	10,841	-0.02%
2020/02/26	10	27.00	0	0.00	27.10	10	10,759	0.09%
2020/02/25	5	27.10	0	0.00	27.25	5	10,791	0.05%
2020/02/24	1	27.40	0	0.00	27.45	1	10,898	0.01%
2020/02/20	1	28.00	2	28.10	28.10	-1	11,198	-0.01%
2020/02/19	1	28.05	15	28.17	28.10	-14	11,376	-0.12%
2020/02/18	0	0.00	3.9	27.71	27.85	-3.9	11,906	-0.03%
2020/02/17	11	27.61	1.1	27.70	27.60	9.9	12,063	0.08%
2020/02/14	0	0.00	4	28.38	28.30	-4	12,350	-0.03%
2020/02/13	0	0.00	4	28.30	28.30	-4	12,462	-0.03%
2020/02/12	0	0.00	11	28.16	28.25	-11	12,603	-0.09%
2020/02/07	1	28.15	15	28.18	28.25	-14	13,396	-0.10%
2020/02/06	0	0.00	10	28.20	28.25	-10	13,598	-0.07%
2020/02/05	0	0.00	0.2	27.80	27.80	-0.2	13,831	0.00%
2020/02/04	1	27.65	1.3	27.82	28.00	-0.3	13,873	0.00%
2020/02/03	28	26.86	1	27.05	27.00	27	14,180	0.19%
2020/01/31	2.7	27.32	3	27.57	27.25	-0.3	14,150	0.00%
2020/01/30	12	27.12	0	0.00	27.20	12	14,227	0.08%
2020/01/20	20	29.23	16	29.28	29.40	4	13,968	0.03%
2020/01/17	0	0.00	31	28.94	29.30	-31	14,035	-0.22%
2020/01/15	0	0.00	4	28.91	28.90	-4	14,243	-0.03%
2020/01/14	0	0.00	5	28.50	28.85	-5	14,230	-0.04%
2020/01/13	2	28.75	0	0.00	28.75	2	14,328	0.01%
2020/01/09	0	0.00	6	28.70	28.70	-6	14,426	-0.04%
2020/01/08	11	28.10	3	28.07	28.10	8	14,552	0.05%
2020/01/07	1	28.30	6.2	28.46	28.50	-5.2	14,568	-0.04%
2020/01/06	7	28.02	20	28.10	28.00	-13	14,593	-0.09%
2020/01/03	0	0.00	15.6	28.43	28.30	-15.6	14,687	-0.11%
2020/01/02	8	28.50	0	0.00	28.40	8	14,707	0.05%
2019/12/31	3	28.30	0	0.00	28.35	3	14,712	0.02%
2019/12/30	4	28.63	0	0.00	28.60	4	14,838	0.03%
2019/12/27	0	0.00	2	29.03	28.90	-2	14,891	-0.01%
2019/12/25	12	28.95	3	29.00	29.10	9	15,064	0.06%
2019/12/24	0	0.00	2	28.78	28.70	-2	15,224	-0.01%
2019/12/23	1	29.20	0	0.00	29.15	1	15,260	0.01%
2019/12/20	68	29.50	10	29.65	29.50	58	15,401	0.38%
2019/12/18	2	29.78	0	0.00	29.85	2	16,361	0.01%
2019/12/17	1	29.60	20	29.62	29.80	-19	16,488	-0.12%
2019/12/16	36	29.35	0	0.00	29.30	36	16,446	0.22%
2019/12/13	1	29.80	9.2	29.78	29.85	-8.2	16,464	-0.05%
2019/12/12	1	29.80	4	29.75	29.60	-3	16,528	-0.02%
2019/12/11	6	29.68	8.2	29.78	29.50	-2.2	16,473	-0.01%
2019/12/10	0	0.00	12.1	29.22	29.45	-12.1	16,087	-0.08%
2019/12/09	0	0.00	23	29.15	29.20	-23	16,067	-0.14%
2019/12/06	0	0.00	111	29.27	29.20	-111	16,193	-0.69%	大賣/鉅額交易
2019/12/05	11	29.05	83	28.95	29.00	-72	16,010	-0.45%
2019/12/04	15	28.85	11	28.98	29.00	4	16,134	0.02%
2019/12/03	99	28.81	109	28.90	28.90	-10	16,043	-0.06%	大賣/
2019/12/02	2	27.65	5	27.70	27.80	-3	15,582	-0.02%
2019/11/29	61	28.07	50	27.75	27.70	11	15,501	0.07%
2019/11/28	0	0.00	6	28.69	28.55	-6	15,398	-0.04%
2019/11/27	1	28.80	10	28.85	29.00	-9	15,720	-0.06%
2019/11/26	100	28.85	1.3	28.75	28.90	98.7	15,593	0.63%
2019/11/25	1	28.85	28	29.01	28.95	-27	15,329	-0.18%
2019/11/22	1	29.15	14	29.18	29.20	-13	15,395	-0.08%
2019/11/21	47	28.75	51	29.29	29.10	-4	15,428	-0.03%
2019/11/20	0	0.00	11.4	29.35	29.40	-11.4	15,357	-0.07%
2019/11/19	1	28.75	5	29.17	29.25	-4	15,375	-0.03%
2019/11/18	52	29.00	2	28.93	29.00	50	15,283	0.33%
2019/11/15	79	28.77	191	28.91	28.65	-112	15,348	-0.73%	大賣/鉅額交易
2019/11/14	21	28.45	19	28.38	28.45	2	14,816	0.01%
2019/11/13	3	28.40	31	28.27	28.15	-28	14,716	-0.19%
2019/11/12	0	0.00	0.1	27.70	27.80	-0.1	14,432	0.00%
2019/11/11	15	27.67	36	28.12	27.90	-21	14,370	-0.15%
2019/11/08	1	28.30	127	27.97	28.35	-126	14,454	-0.87%	大賣/鉅額交易
2019/11/07	4	27.40	10	27.58	27.40	-6	14,066	-0.04%
2019/11/06	109	27.42	36	27.15	27.25	73	13,955	0.52%	大買/
2019/11/05	12	28.12	7.3	28.12	27.85	4.7	13,638	0.03%
2019/11/04	1	28.00	13.6	28.36	28.40	-12.6	13,530	-0.09%
2019/11/01	14.1	27.99	6	28.00	28.00	8.1	13,342	0.06%
2019/10/31	1	27.95	60	27.88	27.95	-59	13,405	-0.44%
2019/10/30	86	27.27	2	27.60	27.45	84	13,076	0.64%
2019/10/29	4	27.46	20	27.24	27.40	-16	13,054	-0.12%
2019/10/28	14	27.82	10	27.88	27.80	4	12,961	0.03%
2019/10/25	0	0.00	21.3	27.37	27.50	-21.3	12,842	-0.17%
2019/10/24	0	0.00	18.1	27.31	27.35	-18.1	12,854	-0.14%
2019/10/23	0.1	27.05	116	27.09	27.20	-115.9	12,839	-0.90%	大賣/鉅額交易
2019/10/22	22.1	26.90	52.1	26.86	26.85	-30	12,684	-0.24%
2019/10/21	3	26.68	8.2	26.70	26.70	-5.2	12,887	-0.04%
2019/10/18	1	26.50	2	26.50	26.35	-1	13,179	-0.01%
2019/10/17	3	26.50	1	26.40	26.50	2	13,667	0.01%
2019/10/16	50	26.25	13.3	26.33	26.50	36.7	13,844	0.27%
2019/10/15	0	0.00	14	26.18	26.20	-14	13,844	-0.10%
2019/10/14	59	26.30	5	26.33	26.30	54	13,859	0.39%
2019/10/09	1	26.20	9	26.12	26.10	-8	13,797	-0.06%
2019/10/08	0	0.00	4	26.26	26.25	-4	13,737	-0.03%
2019/10/07	0	0.00	34	26.25	26.20	-34	13,745	-0.25%
2019/10/04	2	26.20	74	26.17	26.15	-72	13,782	-0.52%
2019/10/03	4	25.11	9	25.78	25.90	-5	13,608	-0.04%
2019/10/02	0	0.00	2	25.45	25.50	-2	13,621	-0.01%
2019/10/01	3	25.70	13	25.69	25.70	-10	13,533	-0.07%
2019/09/27	59	25.56	57	25.21	25.05	2	13,417	0.01%
2019/09/26	20	26.25	11	26.28	26.00	9	13,272	0.07%
2019/09/25	6	25.93	13	26.17	26.20	-7	13,181	-0.05%
2019/09/24	5	26.34	15	26.55	26.10	-10	13,081	-0.08%
2019/09/23	29	25.95	328	25.93	26.00	-299	12,571	-2.38%	大賣/鉅額交易
2019/09/20	0	0.00	18	25.33	25.20	-18	12,048	-0.15%
2019/09/19	7	25.16	7	25.21	25.15	0	11,799	0.00%
2019/09/18	0	0.00	103	25.10	25.15	-103	11,715	-0.88%	大賣/鉅額交易
2019/09/17	0	0.00	10	24.90	24.90	-10	11,552	-0.09%
2019/09/16	11	24.30	65	24.45	24.50	-54	11,464	-0.47%
2019/09/12	5	24.75	83	24.67	24.60	-78	11,424	-0.68%
2019/09/11	2	24.90	10.1	25.15	24.95	-8.1	11,491	-0.07%
2019/09/10	0	0.00	12	25.08	25.10	-12	11,467	-0.10%
2019/09/09	2	24.95	2	24.93	25.00	0	11,287	0.00%
2019/09/06	18.1	25.05	10	25.00	25.00	8.1	11,269	0.07%
2019/09/05	10	24.93	0.6	24.70	24.85	9.4	11,122	0.08%
2019/09/03	0	0.00	3	24.85	24.75	-3	11,124	-0.03%
2019/09/02	4	24.98	3	24.85	24.80	1	11,532	0.01%
2019/08/30	1	24.85	10	24.92	24.90	-9	11,450	-0.08%
2019/08/28	0	0.00	4	24.34	24.35	-4	11,218	-0.04%
2019/08/27	5	24.48	11	24.55	24.40	-6	11,426	-0.05%
2019/08/26	6	23.95	0	0.00	24.30	6	12,069	0.05%
2019/08/23	3	24.40	0	0.00	24.50	3	11,948	0.02%
2019/08/22	0.9	24.40	14	24.34	24.55	-13.1	11,966	-0.11%
2019/08/21	0	0.00	1	24.35	24.35	-1	12,028	-0.01%
2019/08/20	0	0.00	178	23.96	24.25	-178	11,908	-1.49%	大賣/鉅額交易
2019/08/19	144	23.55	161.1	23.75	23.70	-17.1	11,779	-0.15%	大買/大賣/
2019/08/16	0	0.00	144	23.75	23.60	-144	11,818	-1.22%	大賣/鉅額交易
2019/08/15	0	0.00	0.1	23.50	23.50	-0.1	11,715	0.00%
2019/08/14	5	23.75	7.7	23.59	23.55	-2.7	11,736	-0.02%
2019/08/13	9	22.94	8	23.24	23.35	1	11,695	0.01%
2019/08/12	146	22.45	0	0.00	22.50	146	11,628	1.26%	大買/鉅額交易
2019/08/07	22	22.39	0	0.00	22.30	22	11,897	0.18%
2019/08/06	30	21.92	3	22.20	22.30	27	12,198	0.22%
2019/08/05	43	22.55	2	22.48	22.45	41	12,441	0.33%
2019/08/02	17	22.69	0	0.00	22.80	17	12,476	0.14%
2019/08/01	41	23.12	0	0.00	23.25	41	12,473	0.33%
2019/07/31	202	23.37	0	0.00	23.30	202	12,473	1.62%	大買/鉅額交易
2019/07/30	23	23.58	161	23.75	23.55	-138	12,454	-1.11%	大賣/鉅額交易
2019/07/29	46	23.21	3	23.18	23.45	43	12,455	0.35%
2019/07/26	265	23.42	2.1	23.40	23.40	262.9	12,371	2.13%	大買/鉅額交易
2019/07/25	2	24.08	2	23.90	23.85	0	12,380	0.00%
2019/07/24	5	24.29	1	24.15	24.15	4	12,430	0.03%
2019/07/23	6	24.40	11	24.16	24.40	-5	12,412	-0.04%
2019/07/22	12	23.88	2	23.75	23.70	10	12,132	0.08%
2019/07/19	11	25.36	130	25.32	25.30	-119	11,735	-1.01%	大賣/鉅額交易
2019/07/18	7	25.09	11	25.15	25.10	-4	11,203	-0.04%
2019/07/17	11	25.04	62	24.95	25.00	-51	11,151	-0.46%
2019/07/16	13	25.09	40	25.15	25.15	-27	11,174	-0.24%
2019/07/15	12.8	25.05	10	25.00	25.05	2.8	11,285	0.02%
2019/07/12	12.9	25.05	9	25.06	25.05	3.9	11,573	0.03%
2019/07/11	9	24.93	98	25.05	24.90	-89	11,869	-0.75%
2019/07/10	5	24.45	5.3	24.75	24.75	-0.3	12,204	0.00%
2019/07/09	11	24.35	1	24.40	24.35	10	12,318	0.08%
2019/07/08	13	24.45	12	24.39	24.50	1	12,482	0.01%
2019/07/05	2	24.15	0	0.00	24.15	2	12,679	0.02%
2019/07/04	0	0.00	1	24.25	24.30	-1	12,992	-0.01%
2019/07/03	1	24.15	0	0.00	24.15	1	13,292	0.01%
2019/07/01	7	24.30	7	24.39	24.30	0	14,354	0.00%
2019/06/28	0	0.00	2	24.05	24.20	-2	14,718	-0.01%
2019/06/27	5	24.20	3	24.27	24.30	2	14,990	0.01%
2019/06/26	0	0.00	1	23.95	24.10	-1	15,236	-0.01%
2019/06/25	5	24.00	0	0.00	23.90	5	15,637	0.03%
2019/06/24	0	0.00	10	24.03	24.00	-10	17,063	-0.06%
2019/06/21	0	0.00	3	24.05	23.95	-3	18,037	-0.02%
2019/06/20	20	24.00	0	0.00	23.95	20	18,336	0.11%
2019/06/19	2	23.90	5	23.85	24.05	-3	18,417	-0.02%
2019/06/14	1.4	23.64	0	0.00	23.75	1.4	18,554	0.01%
2019/06/13	3	23.78	2	23.75	23.75	1	18,569	0.01%
2019/06/12	25	23.84	2	23.80	23.90	23	18,891	0.12%
2019/06/11	5	23.80	0	0.00	23.80	5	18,974	0.03%
2019/06/10	3	24.10	12	24.03	24.10	-9	18,880	-0.05%
2019/06/06	0	0.00	5	22.90	22.85	-5	18,457	-0.03%
2019/06/05	0	0.00	7	22.80	22.95	-7	18,424	-0.04%
2019/06/04	1	22.45	0	0.00	22.45	1	18,383	0.01%
2019/06/03	4	22.26	1	22.00	22.15	3	18,382	0.02%
2019/05/31	40	22.41	1	22.50	22.50	39	18,145	0.21%
2019/05/27	7	23.15	11.5	22.86	23.05	-4.5	17,195	-0.03%
2019/05/23	0	0.00	3	22.85	23.10	-3	17,142	-0.02%
2019/05/21	8	22.99	6	23.04	22.95	2	17,077	0.01%
2019/05/20	2	22.75	2	22.70	22.65	0	16,949	0.00%
2019/05/17	5	22.57	15	22.61	22.55	-10	16,891	-0.06%
2019/05/16	8	23.04	0	0.00	23.00	8	16,731	0.05%
2019/05/15	5	23.55	0	0.00	23.50	5	16,585	0.03%
2019/05/14	8	23.19	47	22.75	23.20	-39	16,539	-0.24%
2019/05/13	10	23.45	3	23.60	23.05	7	16,265	0.04%
2019/05/10	0	0.00	9	24.57	24.55	-9	15,941	-0.06%
2019/05/09	3	24.82	15	24.90	24.55	-12	15,889	-0.08%
2019/05/08	10	25.34	9	25.05	25.45	1	15,766	0.01%
2019/05/07	47	24.91	12	25.21	25.50	35	15,905	0.22%
2019/05/06	150	24.95	0	0.00	24.90	150	16,503	0.91%	大買/鉅額交易
2019/05/02	3	25.50	8.1	25.72	25.55	-5.1	16,404	-0.03%
2019/04/30	1	25.30	10	25.28	25.60	-9	16,271	-0.06%
2019/04/29	9	24.73	1	24.70	24.95	8	16,103	0.05%
2019/04/26	3	25.10	5	25.31	25.25	-2	16,098	-0.01%
2019/04/25	7	25.33	1	25.50	25.35	6	16,093	0.04%
2019/04/24	4	25.20	2	25.25	25.25	2	16,042	0.01%
2019/04/23	10	24.92	2	25.15	25.25	8	16,059	0.05%
2019/04/22	17	25.14	1	25.15	25.15	16	15,843	0.10%
2019/04/19	11	25.35	25.7	25.52	25.35	-14.7	15,637	-0.09%
2019/04/18	9	25.81	35.1	25.97	25.70	-26.1	15,442	-0.17%
2019/04/17	36.6	26.10	25	26.23	25.75	11.6	15,131	0.08%
2019/04/16	18	25.90	43.1	25.95	26.00	-25.1	14,747	-0.17%
2019/04/15	0	0.00	30	25.41	25.45	-30	14,327	-0.21%
2019/04/12	16	25.22	3	25.30	25.20	13	14,136	0.09%
2019/04/11	25	25.35	44	25.29	25.25	-19	13,960	-0.14%
2019/04/10	18	25.11	38	25.07	25.15	-20	13,627	-0.15%
2019/04/09	17	24.86	24	25.03	24.90	-7	13,305	-0.05%
2019/04/08	13	25.00	18	25.09	25.10	-5	12,986	-0.04%
2019/04/03	26	24.56	271	24.55	24.60	-245	12,377	-1.98%	大賣/鉅額交易
2019/04/02	21	24.11	25	24.13	24.15	-4	11,849	-0.03%
2019/04/01	43	23.92	14	23.95	23.95	29	11,455	0.25%
2019/03/29	11.8	23.67	15	23.95	23.70	-3.2	11,079	-0.03%
2019/03/28	10	23.69	12	23.85	23.75	-2	10,799	-0.02%
2019/03/27	68.1	23.77	126.6	23.83	23.75	-58.5	10,385	-0.56%	大賣/
2019/03/26	17	22.93	27	22.93	22.95	-10	8,924	-0.11%
2019/03/25	11	22.16	2	22.23	22.25	9	7,985	0.11%
2019/03/22	5	21.72	6	21.73	21.75	-1	7,552	-0.01%
2019/03/19	0	0.00	14	21.29	21.40	-14	7,288	-0.19%
2019/03/15	1	21.20	2	21.20	20.70	-1	7,122	-0.01%
2019/03/14	8	21.36	11	21.35	21.20	-3	6,784	-0.04%
2019/03/13	1	20.95	3	20.95	21.00	-2	6,751	-0.03%
2019/03/12	0	0.00	5	20.95	20.95	-5	6,778	-0.07%
2019/03/11	1	20.75	0	0.00	20.65	1	6,805	0.01%
2019/03/08	3	20.75	0	0.00	20.65	3	6,954	0.04%
2019/03/07	2.9	20.97	0	0.00	21.00	2.9	6,980	0.04%
2019/03/06	4	21.25	0	0.00	21.20	4	6,975	0.06%
2019/03/04	6	21.10	0	0.00	21.25	6	7,118	0.08%
2019/02/27	0.9	21.35	0	0.00	21.35	0.9	7,021	0.01%
2019/02/26	2	21.33	0	0.00	21.30	2	6,949	0.03%
2019/02/25	2	21.25	4	21.20	21.40	-2	6,886	-0.03%
2019/02/22	13	21.24	3	21.28	21.30	10	6,911	0.14%
2019/02/21	0	0.00	5	21.18	21.15	-5	6,981	-0.07%
2019/02/20	0	0.00	2	21.15	21.20	-2	7,015	-0.03%
2019/02/19	0	0.00	2	21.15	21.15	-2	7,018	-0.03%
2019/02/18	0	0.00	6	21.10	21.10	-6	7,180	-0.08%
2019/02/15	1	21.00	3	21.10	21.00	-2	7,222	-0.03%
2019/02/14	2	21.08	1	21.10	21.00	1	7,261	0.01%
2019/02/13	5	21.18	1	21.20	21.15	4	7,309	0.05%
2019/02/12	3	21.20	1	21.30	21.10	2	7,220	0.03%
2019/02/11	7	21.24	1	21.30	21.30	6	7,158	0.08%
2019/01/30	0	0.00	11.1	21.10	21.10	-11.1	7,106	-0.16%
2019/01/29	6	20.91	2	20.95	21.00	4	7,104	0.06%
2019/01/28	10	21.17	0	0.00	21.30	10	7,115	0.14%
2019/01/25	2	21.00	18	21.04	21.30	-16	7,064	-0.23%
2019/01/24	2	20.15	2	20.08	20.50	0	6,412	0.00%
2019/01/23	2	19.85	0	0.00	20.00	2	6,466	0.03%
2019/01/21	1	20.00	0	0.00	20.00	1	6,511	0.02%
2019/01/18	5	20.10	0	0.00	20.10	5	6,609	0.08%
2019/01/16	1	19.60	1	19.75	19.75	0	6,767	0.00%
2019/01/15	0	0.00	1.1	19.70	19.70	-1.1	6,793	-0.02%
2019/01/11	4	19.35	8	19.35	19.35	-4	6,793	-0.06%
2019/01/09	0	0.00	9	19.26	19.40	-9	6,802	-0.13%
2019/01/07	0	0.00	27.1	19.00	19.15	-27.1	6,925	-0.39%
2019/01/04	2	18.73	0	0.00	18.75	2	7,115	0.03%
2019/01/02	11	18.92	4	19.25	18.90	7	7,684	0.09%
2018/12/24	0	0.00	10	19.26	19.25	-10	8,467	-0.12%
2018/12/20	2	18.70	1	18.65	18.75	1	8,538	0.01%
2018/12/19	1	18.80	0	0.00	18.80	1	8,549	0.01%
2018/12/18	1	18.85	0	0.00	18.75	1	8,614	0.01%
2018/12/17	5	19.15	1	19.15	19.10	4	8,654	0.05%
2018/12/14	3	19.10	0	0.00	19.20	3	8,665	0.04%
2018/12/12	0	0.00	6	19.01	19.10	-6	9,116	-0.07%
2018/12/11	6	18.68	5	18.70	18.60	1	9,268	0.01%
2018/12/10	1	18.80	0	0.00	18.85	1	9,419	0.01%
2018/12/07	2	19.13	0	0.00	19.10	2	9,415	0.02%
2018/12/03	0.6	20.10	5	20.02	20.10	-4.4	9,660	-0.05%
2018/11/29	7	19.60	9	19.55	19.55	-2	9,462	-0.02%
2018/11/28	6	19.30	7	19.47	19.50	-1	9,397	-0.01%
2018/11/27	0	0.00	5	19.31	19.45	-5	9,359	-0.05%
2018/11/26	0	0.00	0	18.95	18.95	0	9,379	0.00%
2018/11/23	0	0.00	2	18.80	18.75	-2	9,386	-0.02%
2018/11/22	0	0.00	6	18.85	18.95	-6	9,425	-0.06%
2018/11/21	9	18.83	23	18.89	18.80	-14	9,487	-0.15%
2018/11/20	6	19.20	0	0.00	19.15	6	9,480	0.06%
2018/11/19	0	0.00	6	19.69	19.70	-6	9,441	-0.06%
2018/11/16	0	0.00	2	19.25	19.35	-2	9,402	-0.02%
2018/11/15	0	0.00	3	19.20	19.30	-3	9,380	-0.03%
2018/11/14	8	18.60	0	0.00	18.55	8	9,240	0.09%
2018/11/12	1	18.75	1	18.90	19.05	0	9,272	0.00%
2018/11/09	5	18.60	12	18.56	18.65	-7	9,244	-0.08%
2018/11/07	1	18.65	0	0.00	18.85	1	9,384	0.01%
2018/11/06	2.7	18.54	0	0.00	18.50	2.7	9,524	0.03%
2018/11/01	5	18.70	7	18.89	19.00	-2	9,231	-0.02%
2018/10/31	0	0.00	1	18.50	18.90	-1	9,220	-0.01%
2018/10/30	12	18.04	19	18.02	18.00	-7	9,115	-0.08%
2018/10/26	0	0.00	3	18.15	18.20	-3	9,224	-0.03%
2018/10/25	6	17.20	12	17.83	17.80	-6	9,478	-0.06%
2018/10/24	1	17.75	1	17.85	17.85	0	9,787	0.00%
2018/10/23	0	0.00	11	17.60	17.60	-11	9,879	-0.11%
2018/10/17	0	0.00	0	17.70	17.55	0	10,214	0.00%
2018/10/16	10	17.50	0	0.00	17.50	10	10,373	0.10%
2018/10/15	0	0.00	10	17.75	17.75	-10	10,421	-0.10%
2018/10/12	9	17.38	0	0.00	17.90	9	10,633	0.08%
2018/10/11	15	17.07	2.4	17.14	17.00	12.6	10,687	0.12%
2018/10/09	1	18.25	0	0.00	18.20	1	10,898	0.01%
2018/10/08	3	18.28	1	18.21	18.25	2	10,918	0.02%
2018/10/05	7	18.84	0	0.00	18.65	7	10,818	0.06%
2018/10/04	5	19.55	1	19.50	19.50	4	10,568	0.04%
2018/10/03	4	19.83	0	0.00	19.75	4	10,558	0.04%
2018/10/02	3	19.85	0	0.00	19.85	3	10,591	0.03%
2018/10/01	1	19.95	0	0.00	19.90	1	10,760	0.01%
2018/09/28	1	20.10	5	20.00	19.90	-4	10,955	-0.04%
2018/09/26	3	19.90	0	0.00	19.85	3	11,740	0.03%
2018/09/25	1	19.80	0	0.00	19.95	1	11,850	0.01%
2018/09/21	1.9	19.84	0	0.00	19.85	1.9	11,892	0.02%
2018/09/20	5	19.70	0	0.00	19.70	5	11,897	0.04%
2018/09/19	0.4	19.85	5	19.79	19.75	-4.6	12,040	-0.04%
2018/09/18	13.9	19.62	0	0.00	19.55	13.9	12,009	0.12%
2018/09/17	11	20.11	9	20.10	20.10	2	11,833	0.02%
2018/09/14	7	20.28	3	20.50	20.50	4	11,705	0.03%
2018/09/12	6	20.22	0	0.00	20.20	6	11,603	0.05%
2018/09/11	4	20.54	0	0.00	20.50	4	11,681	0.03%
2018/09/10	6	20.87	1	21.30	20.20	5	11,925	0.04%
2018/09/07	2	21.20	4	21.25	21.20	-2	11,970	-0.02%
2018/09/06	0.1	21.50	0.1	21.50	21.35	0	11,988	0.00%
2018/09/05	4	21.51	0	0.00	21.45	4	12,140	0.03%
2018/09/03	1	21.60	0	0.00	21.60	1	12,343	0.01%
2018/08/31	0	0.00	1.2	21.95	21.75	-1.2	12,387	-0.01%
2018/08/30	0	0.00	1	21.70	21.70	-1	12,372	-0.01%
2018/08/29	0	0.00	25.4	21.61	21.70	-25.4	12,476	-0.20%
2018/08/28	3	21.50	0	0.00	21.45	3	12,600	0.02%
2018/08/27	14	21.30	0	0.00	21.35	14	12,847	0.11%
2018/08/23	6	21.41	0	0.00	21.45	6	13,335	0.04%
2018/08/21	3	21.30	0	0.00	21.40	3	13,769	0.02%
2018/08/20	2	21.23	0	0.00	21.20	2	13,840	0.01%
2018/08/17	2	21.30	1	21.30	21.20	1	13,924	0.01%
2018/08/16	3	21.35	3	21.37	21.35	0	13,968	0.00%
2018/08/15	5	21.65	6	21.61	21.55	-1	14,117	-0.01%
2018/08/14	18	21.66	0	0.00	21.65	18	14,316	0.13%
2018/08/13	12	21.98	31	21.90	21.85	-19	14,557	-0.13%
2018/08/10	0	0.00	2	22.40	22.40	-2	14,547	-0.01%
2018/08/09	2	22.35	0	0.00	22.35	2	14,676	0.01%
2018/08/08	6	22.43	0	0.00	22.40	6	14,989	0.04%
2018/08/07	1	22.35	0	0.00	22.40	1	15,364	0.01%
2018/08/06	2	22.38	1	22.40	22.45	1	15,582	0.01%
2018/08/03	0	0.00	5	22.25	22.30	-5	15,806	-0.03%
2018/08/02	11	22.15	3	22.30	22.10	8	16,078	0.05%
2018/08/01	10	22.20	12	22.21	22.35	-2	16,048	-0.01%
2018/07/31	2	23.68	10	23.66	23.65	-8	15,791	-0.05%
2018/07/30	0	0.00	54	23.40	23.40	-54	15,655	-0.34%
2018/07/26	0	0.00	20	23.05	23.15	-20	15,728	-0.13%
2018/07/25	26	23.10	3	23.10	23.05	23	15,648	0.15%
2018/07/24	0	0.00	11	23.08	23.20	-11	15,722	-0.07%
2018/07/23	35	23.03	9.2	22.97	22.90	25.8	15,822	0.16%
2018/07/20	10	23.55	12	23.29	23.25	-2	15,862	-0.01%
2018/07/19	5	23.55	1	23.60	23.55	4	16,044	0.02%
2018/07/18	23	23.72	101	23.79	23.70	-78	15,892	-0.49%	大賣/
2018/07/17	146	23.73	78	23.54	23.80	68	15,644	0.43%	大買/
2018/07/16	0	0.00	5	22.60	22.70	-5	15,094	-0.03%
2018/07/13	7	22.32	15	22.34	22.35	-8	15,059	-0.05%
2018/07/12	3	21.80	0	0.00	21.80	3	15,147	0.02%
2018/07/11	14	21.73	0	0.00	21.80	14	15,255	0.09%
2018/07/10	9	21.95	0	0.00	22.00	9	15,253	0.06%
2018/07/09	2	21.78	7	21.80	21.80	-5	15,391	-0.03%
2018/07/06	5	21.54	2	21.55	21.70	3	15,456	0.02%
2018/07/05	14	21.80	51	21.72	21.70	-37	15,376	-0.24%
2018/07/04	4	22.16	5	22.23	22.20	-1	14,874	-0.01%
2018/07/03	0	0.00	5	22.26	22.25	-5	15,032	-0.03%
2018/07/02	10	22.47	10	22.40	22.40	0	15,382	0.00%
2018/06/29	0	0.00	0.1	22.65	22.65	-0.1	15,496	0.00%
2018/06/28	6	22.26	10	22.37	22.40	-4	15,465	-0.03%
2018/06/27	18	22.46	7	22.40	22.40	11	15,426	0.07%
2018/06/26	17	22.47	12	22.40	22.40	5	15,570	0.03%
2018/06/25	7	22.75	15	22.70	22.70	-8	15,507	-0.05%
2018/06/22	3	22.77	2	22.75	22.75	1	15,831	0.01%
2018/06/21	2	22.88	0	0.00	22.85	2	16,043	0.01%
2018/06/20	1	22.75	23	22.95	23.00	-22	16,519	-0.13%
2018/06/19	21	22.95	8	22.85	22.85	13	16,672	0.08%
2018/06/15	8	23.34	25	23.37	23.20	-17	16,733	-0.10%
2018/06/14	3	23.33	1	23.25	23.40	2	17,218	0.01%
2018/06/13	0	0.00	5	23.77	23.35	-5	17,619	-0.03%
2018/06/11	0	0.00	2	23.53	23.55	-2	20,223	-0.01%
2018/06/08	4	23.40	2	23.48	23.40	2	21,852	0.01%
2018/06/07	18	23.48	0	0.00	23.45	18	22,369	0.08%
2018/06/06	2	23.45	37	23.45	23.45	-35	23,533	-0.15%
2018/06/05	38	23.45	6	23.40	23.30	32	24,055	0.13%
2018/06/04	42	23.54	2	23.65	23.55	40	24,033	0.17%
2018/06/01	0	0.00	2	23.03	23.05	-2	23,845	-0.01%
2018/05/31	24	22.86	9	22.91	22.55	15	23,872	0.06%
2018/05/30	22	22.85	3	22.87	22.80	19	23,589	0.08%
2018/05/29	43	23.18	0	0.00	23.15	43	23,434	0.18%
2018/05/28	6	23.35	0	0.00	23.35	6	23,602	0.03%
2018/05/25	57	23.30	0	0.00	23.30	57	23,917	0.24%
2018/05/24	10	23.16	2.1	23.16	23.20	7.9	23,928	0.03%
2018/05/23	6	23.23	0	0.00	23.20	6	24,156	0.02%
2018/05/22	29	23.47	22	23.50	23.50	7	24,376	0.03%
2018/05/21	9	23.38	6	23.48	23.40	3	24,612	0.01%
2018/05/18	15	23.09	13	23.10	23.00	2	24,392	0.01%
2018/05/17	1	23.10	0	0.00	23.10	1	24,439	0.00%
2018/05/16	21	23.11	4	23.10	23.10	17	24,409	0.07%
2018/05/15	2	23.25	1	23.15	23.15	1	24,301	0.00%
2018/05/14	3	23.53	5	23.64	23.65	-2	24,389	-0.01%
2018/05/11	16	23.30	6	23.15	23.15	10	24,251	0.04%
2018/05/10	24	23.43	6	23.45	23.45	18	24,106	0.07%
2018/05/09	9	23.82	0	0.00	23.70	9	23,902	0.04%
2018/05/08	17	23.82	1	23.85	23.85	16	23,948	0.07%
2018/05/07	0	0.00	28	24.09	24.20	-28	23,954	-0.12%
2018/05/04	5	23.40	0	0.00	23.40	5	23,702	0.02%
2018/05/03	5	23.80	0	0.00	23.80	5	23,644	0.02%
2018/05/02	0	0.00	5	23.81	23.90	-5	23,633	-0.02%
2018/04/30	2	23.68	0	0.00	23.70	2	24,002	0.01%
2018/04/27	1	23.70	0	0.00	23.65	1	24,545	0.00%
2018/04/26	14	23.69	6	23.59	23.60	8	24,717	0.03%
2018/04/25	12	23.60	3	23.75	23.50	9	24,570	0.04%
2018/04/24	2	23.83	0	0.00	23.70	2	24,487	0.01%
2018/04/23	4	24.10	10	24.00	24.10	-6	24,541	-0.02%
2018/04/20	5	23.90	13	23.96	23.90	-8	24,556	-0.03%
2018/04/19	0	0.00	3.1	24.10	24.25	-3.1	24,474	-0.01%
2018/04/18	8	23.98	6	24.38	23.85	2	24,724	0.01%
2018/04/17	5	24.15	18	24.21	24.25	-13	24,596	-0.05%
2018/04/16	2	23.85	1	23.75	23.70	1	24,490	0.00%
2018/04/13	31	23.89	15	23.90	23.80	16	24,455	0.07%
2018/04/12	29	24.12	3	24.25	24.10	26	24,326	0.11%
2018/04/11	2	23.95	0	0.00	23.95	2	24,117	0.01%
2018/04/10	10	24.00	1	23.80	23.70	9	24,125	0.04%
2018/04/09	6	23.77	0	0.00	23.70	6	24,069	0.02%
2018/04/03	19	24.14	1	24.20	24.00	18	23,986	0.08%
2018/04/02	24	24.61	2	24.55	24.55	22	23,704	0.09%
2018/03/31	0	0.00	1.3	25.04	24.90	-1.3	23,582	-0.01%
2018/03/30	2	25.10	2	25.15	25.05	0	23,678	0.00%
2018/03/29	6	25.13	1	25.05	24.95	5	24,073	0.02%
2018/03/28	1	25.30	0	0.00	25.30	1	24,078	0.00%
2018/03/27	3	25.63	3	25.65	25.70	0	24,099	0.00%
2018/03/26	2	24.70	18	24.98	25.30	-16	23,784	-0.07%
2018/03/23	76	24.87	2	25.00	24.85	74	23,601	0.31%
2018/03/22	5	25.96	2	25.80	25.65	3	23,300	0.01%
2018/03/21	2	26.00	15	26.30	26.10	-13	23,131	-0.06%
2018/03/20	45	25.42	35.1	25.53	26.10	9.9	22,992	0.04%
2018/03/19	1	25.90	0.1	25.60	25.45	0.9	22,381	0.00%
2018/03/16	37	25.93	11	26.44	25.60	26	21,994	0.12%
2018/03/15	139	25.50	65	25.85	26.50	74	20,982	0.35%	大買/
2018/03/14	169	27.18	76	27.46	26.95	93	19,735	0.47%	大買/
2018/03/13	4	27.25	301	27.55	27.35	-297	18,270	-1.63%	大賣/鉅額交易
2018/03/12	47	27.36	212	27.39	27.35	-165	18,033	-0.91%	大賣/鉅額交易
2018/03/09	44	25.50	28.9	25.44	25.40	15.1	17,233	0.09%
2018/03/08	8	24.71	0	0.00	24.65	8	16,926	0.05%
2018/03/07	0	0.00	11	24.86	24.65	-11	17,100	-0.06%
2018/03/06	70	24.90	10	24.70	24.70	60	17,400	0.34%
2018/03/05	11	24.62	1	24.90	24.85	10	17,663	0.06%
2018/03/02	1	24.65	3	24.62	24.70	-2	17,879	-0.01%
2018/03/01	0	0.00	29	24.89	24.90	-29	18,081	-0.16%
2018/02/27	0	0.00	2	24.70	24.50	-2	18,127	-0.01%
2018/02/26	4	24.70	1	24.35	24.30	3	17,819	0.02%
2018/02/23	3	24.50	4	24.78	24.60	-1	17,854	-0.01%
2018/02/22	0	0.00	4	24.75	24.50	-4	18,108	-0.02%
2018/02/21	6	24.45	45	24.42	24.40	-39	17,949	-0.22%
2018/02/12	1	22.90	0	0.00	22.90	1	17,734	0.01%
2018/02/09	6	22.59	2	22.58	22.70	4	17,712	0.02%
2018/02/08	10	23.05	0	0.00	23.00	10	17,831	0.06%
2018/02/07	31	23.05	9.1	23.08	23.15	21.9	18,124	0.12%
2018/02/06	30	22.59	149	22.44	22.35	-119	18,107	-0.66%	大賣/鉅額交易
2018/02/05	17	23.75	29	23.73	23.80	-12	17,883	-0.07%
2018/02/02	2	24.35	1	24.35	24.20	1	17,896	0.01%
2018/02/01	6	24.18	0	0.00	24.20	6	18,009	0.03%
2018/01/31	4	24.31	0	0.00	24.50	4	18,379	0.02%
2018/01/30	0	0.00	3	24.60	24.45	-3	18,443	-0.02%
2018/01/29	39	24.19	0	0.00	24.30	39	18,460	0.21%
2018/01/26	6	24.32	8	24.46	24.40	-2	18,949	-0.01%
2018/01/25	3	24.68	40	24.73	24.60	-37	19,017	-0.19%
2018/01/24	11	25.11	89	25.17	25.10	-78	18,883	-0.41%
2018/01/23	39	24.91	43	24.83	24.90	-4	18,534	-0.02%
2018/01/22	17	24.29	9	24.29	24.30	8	17,952	0.04%
2018/01/19	0	0.00	14	23.80	23.80	-14	17,668	-0.08%
2018/01/18	16	23.89	10.1	23.89	23.75	5.9	17,594	0.03%
2018/01/17	13	23.77	15.1	23.90	23.90	-2.1	17,577	-0.01%
2018/01/16	10	23.80	10	23.85	23.85	0	18,041	0.00%
2018/01/15	59	23.95	10	23.95	23.95	49	18,096	0.27%
2018/01/12	84	23.92	28	23.98	23.90	56	18,147	0.31%
2018/01/11	21	23.42	16	23.42	23.45	5	17,943	0.03%
2018/01/10	0	0.00	17	23.31	23.30	-17	18,097	-0.09%
2018/01/08	34	23.56	31	23.55	23.55	3	18,700	0.02%
2018/01/05	11	23.47	20	23.50	23.65	-9	18,757	-0.05%
2018/01/04	23	23.45	30	23.47	23.45	-7	18,936	-0.04%
2018/01/03	41	23.72	33	23.60	23.60	8	19,036	0.04%
2018/01/02	55	23.93	24	23.78	23.80	31	18,881	0.16%