緯創 (3231)-康和-高雄券商分點個股進出

台股 » 個股 » 緯創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

緯創

(3231)

可現股當沖

股價
115.0
漲跌
▼3.0
漲幅
-2.54%
成交量
78,541張
產業
上市電腦週邊類股
2546人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－康和-高雄券商分點個股進出

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

康和-高雄券商分點個股進出
康和-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	27.1	115.76	22	116.14	115.00	5.1	99,484	0.01%
2024/04/18	31.5	115.94	10	115.65	118.00	21.5	100,151	0.02%
2024/04/17	80	114.24	11	114.45	114.50	69	100,628	0.07%
2024/04/16	29.4	114.92	151	114.49	114.00	-121.6	99,977	-0.12%	大賣/鉅額交易
2024/04/15	52.4	120.57	6.1	119.52	119.50	46.3	99,746	0.05%
2024/04/12	18.9	123.90	4	122.64	122.50	14.9	99,486	0.01%
2024/04/11	32.6	124.19	9	123.72	123.00	23.6	98,973	0.02%
2024/04/10	47.2	125.60	27.2	126.77	125.50	20	98,514	0.02%
2024/04/09	69.5	126.95	13.2	126.31	126.00	56.4	97,978	0.06%
2024/04/08	20.5	131.46	28.1	131.09	132.00	-7.7	97,472	-0.01%
2024/04/03	150	130.04	142.4	128.62	129.50	7.6	97,382	0.01%	大買/大賣/
2024/04/02	21.6	124.42	22.1	123.86	125.00	-0.6	95,006	0.00%
2024/04/01	28.3	125.07	25	124.50	122.50	3.3	94,296	0.00%
2024/03/29	177.9	126.13	155.5	125.86	125.00	22.3	93,180	0.02%	大買/大賣/
2024/03/28	15.3	118.33	29.3	119.62	120.50	-14	90,381	-0.02%
2024/03/27	22.4	116.57	2.5	116.70	117.00	19.9	90,264	0.02%
2024/03/26	43.3	117.90	11.5	118.84	117.00	31.8	91,006	0.03%
2024/03/25	17	122.56	3.2	123.31	122.00	13.8	90,863	0.02%
2024/03/22	35.2	123.51	24.1	123.20	123.00	11.1	91,132	0.01%
2024/03/21	22	120.89	4	120.63	120.50	18	90,520	0.02%
2024/03/20	60	122.68	42.4	122.45	120.00	17.6	90,895	0.02%
2024/03/19	11.3	121.14	44.3	122.13	122.50	-33	90,127	-0.04%
2024/03/18	11.2	119.91	5	120.20	120.00	6.2	89,597	0.01%
2024/03/15	12.2	117.86	25	118.26	119.50	-12.8	89,472	-0.01%
2024/03/14	76.4	115.87	76.5	114.78	115.50	-0.1	88,677	0.00%
2024/03/13	73.2	117.48	32.2	116.88	116.50	41	88,539	0.05%
2024/03/12	21	121.71	17.1	121.76	122.50	3.9	87,599	0.00%
2024/03/11	75.2	121.87	109.2	123.26	121.00	-34	86,981	-0.04%	大賣/
2024/03/08	44.2	116.31	38	115.79	116.00	6.2	84,658	0.01%
2024/03/07	28.1	117.14	7	116.14	116.00	21.1	84,305	0.03%
2024/03/06	16.3	119.83	6.3	119.32	119.50	9.9	84,380	0.01%
2024/03/05	13.4	120.45	35.5	121.31	121.50	-22.1	84,705	-0.03%
2024/03/04	20	118.60	19.1	119.20	116.50	0.9	83,596	0.00%
2024/03/01	20.2	118.53	25	118.52	118.00	-4.9	82,963	-0.01%
2024/02/29	39.1	114.28	21	113.93	115.50	18.1	82,639	0.02%
2024/02/27	31.5	114.04	36.3	112.12	113.50	-4.8	82,161	-0.01%
2024/02/26	9.4	116.57	30.1	116.45	117.00	-20.7	81,520	-0.03%
2024/02/23	42.2	120.21	13	119.96	116.00	29.2	82,394	0.04%
2024/02/22	41.3	120.45	13	120.62	119.00	28.3	82,377	0.03%
2024/02/21	36.5	118.38	12.1	118.79	118.50	24.4	81,420	0.03%
2024/02/20	29.6	121.78	3	122.17	122.00	26.6	80,732	0.03%
2024/02/19	13.2	124.04	4.1	124.10	122.50	9.1	80,311	0.01%
2024/02/16	108.1	128.26	70	126.76	126.00	38.1	80,523	0.05%	大買/
2024/02/15	43	132.67	72.3	131.78	130.50	-29.3	79,728	-0.04%
2024/02/05	24.2	122.21	170.3	123.48	124.50	-146.1	78,923	-0.19%	大賣/鉅額交易
2024/02/02	56.2	119.24	115.3	119.07	120.00	-59.2	78,367	-0.08%	大賣/
2024/02/01	18	113.86	43	114.20	115.00	-25	78,456	-0.03%
2024/01/31	56.6	115.24	13	115.12	114.50	43.6	81,131	0.05%
2024/01/30	13.6	118.26	51.1	118.52	118.00	-37.5	80,957	-0.05%
2024/01/29	63.1	115.73	31.1	116.21	116.50	32.1	80,092	0.04%
2024/01/26	37.1	113.11	36.1	113.31	113.00	1	79,717	0.00%
2024/01/25	88.1	116.39	25.3	116.76	115.00	62.8	79,371	0.08%
2024/01/24	32.9	115.62	5.1	116.19	116.00	27.8	77,578	0.04%
2024/01/23	26.6	116.06	38.4	116.37	117.00	-11.8	77,090	-0.02%
2024/01/22	90.7	116.22	213.8	115.82	116.50	-123.1	75,750	-0.16%	大賣/鉅額交易
2024/01/19	87.3	105.30	177.1	104.61	107.00	-89.8	72,889	-0.12%	大賣/
2024/01/18	32	97.49	14.2	97.13	97.70	17.8	69,445	0.03%
2024/01/17	49.1	99.14	61.4	98.83	97.90	-12.4	69,404	-0.02%
2024/01/16	26	98.68	16.2	99.02	98.60	9.8	69,586	0.01%
2024/01/15	89.3	100.23	37	100.02	98.60	52.3	69,770	0.07%
2024/01/12	51.3	98.11	109.6	99.57	99.50	-58.3	69,377	-0.08%	大賣/
2024/01/11	23	96.89	23.1	96.92	97.60	-0.1	68,947	0.00%
2024/01/10	7.1	94.55	3.1	94.89	94.50	4	70,996	0.01%
2024/01/09	15.2	94.99	52.1	97.00	94.00	-36.8	72,328	-0.05%
2024/01/08	188	94.02	191.1	95.25	94.40	-3.1	72,025	0.00%	大買/大賣/
2024/01/05	1.4	93.79	1	93.90	93.60	0.4	72,968	0.00%
2024/01/04	33.1	94.84	25	94.34	94.20	8.1	74,314	0.01%
2024/01/03	6.3	93.26	17	92.97	93.50	-10.7	76,970	-0.01%
2024/01/02	115.8	96.13	47	95.81	93.70	68.8	77,612	0.09%	大買/
2023/12/29	241.6	98.09	315.1	98.08	98.60	-73.6	76,858	-0.10%	大買/大賣/
2023/12/28	25.1	96.87	12	96.38	95.90	13.1	76,126	0.02%
2023/12/27	17	96.62	21	96.88	96.70	-4	77,213	-0.01%
2023/12/26	78.1	96.73	64.2	96.99	97.00	13.9	79,699	0.02%
2023/12/25	29.1	96.86	80.2	96.67	96.60	-51.1	80,972	-0.06%
2023/12/22	70.1	94.82	60	94.48	94.20	10.1	80,706	0.01%
2023/12/21	45	94.32	46	94.88	95.20	-1	80,789	0.00%
2023/12/20	47.1	94.43	41	94.42	94.20	6.1	80,167	0.01%
2023/12/19	65	93.52	63	92.38	92.00	2	79,775	0.00%
2023/12/18	24.1	92.22	13.1	92.66	92.30	11	80,271	0.01%
2023/12/15	8	92.63	6	92.87	91.60	2	81,153	0.00%
2023/12/14	69	93.47	99.3	93.38	93.10	-30.3	81,709	-0.04%
2023/12/13	28	92.64	31	92.68	92.90	-3	81,924	0.00%
2023/12/12	19	91.18	13	90.87	90.50	6	82,288	0.01%
2023/12/11	51	93.59	46	92.08	91.80	5	83,190	0.01%
2023/12/08	20	93.72	10	93.31	92.60	10	83,663	0.01%
2023/12/07	14	92.37	40	92.87	93.40	-26	84,174	-0.03%
2023/12/06	14	90.91	4	91.33	91.20	10	85,906	0.01%
2023/12/05	22.4	89.46	10.2	89.78	89.20	12.2	86,114	0.01%
2023/12/04	20.2	92.26	11.3	92.45	91.30	8.9	86,032	0.01%
2023/12/01	32.3	91.06	49	92.54	92.80	-16.7	86,253	-0.02%
2023/11/30	53.1	91.79	17	91.83	91.50	36.1	86,241	0.04%
2023/11/29	13.1	93.55	6	93.83	93.30	7.1	86,498	0.01%
2023/11/28	40.1	92.64	11	92.10	92.50	29.1	88,159	0.03%
2023/11/27	13.4	93.20	8.1	92.44	92.70	5.3	90,725	0.01%
2023/11/24	10.3	95.74	5.2	95.56	96.00	5.1	91,275	0.01%
2023/11/22	87.2	98.87	20	98.35	97.60	67.2	94,745	0.07%
2023/11/21	32	102.72	53	103.01	102.50	-21	97,250	-0.02%
2023/11/20	9.1	98.76	13	99.17	99.70	-3.9	100,938	0.00%
2023/11/17	12	99.20	14	99.46	99.00	-2	102,125	0.00%
2023/11/16	11.5	99.34	19	98.93	99.00	-7.5	103,972	-0.01%
2023/11/15	13	100.27	31	99.79	99.00	-18	105,424	-0.02%
2023/11/14	47.1	99.25	25	98.41	98.10	22.1	108,376	0.02%
2023/11/13	41	98.95	71	99.78	100.00	-30	112,049	-0.03%
2023/11/10	45.1	96.55	27.9	97.09	98.10	17.2	113,658	0.02%
2023/11/09	65.1	98.91	53	99.06	98.60	12.1	114,264	0.01%
2023/11/08	160	98.97	160.9	98.22	97.30	-0.9	115,887	0.00%	大買/大賣/
2023/11/07	5	93.16	11	93.47	93.40	-6	115,130	-0.01%
2023/11/06	19.1	92.53	6	92.92	92.10	13.1	118,831	0.01%
2023/11/03	26.2	93.49	8	91.45	91.20	18.2	121,725	0.01%
2023/11/02	49	93.23	53	93.78	92.80	-4	126,175	0.00%
2023/11/01	58.2	90.42	127.5	89.54	89.50	-69.3	127,805	-0.05%	大賣/
2023/10/31	44	91.91	43	92.45	89.40	1	132,840	0.00%
2023/10/30	10	95.04	6	94.17	93.70	4	134,868	0.00%
2023/10/27	83	96.50	84	95.17	94.30	-1	138,647	0.00%
2023/10/26	12.5	93.40	15	93.25	93.20	-2.5	140,010	0.00%
2023/10/25	22	96.19	28	95.90	95.30	-6	142,461	0.00%
2023/10/24	61	94.41	71.1	94.81	96.20	-10.1	142,120	-0.01%
2023/10/23	49	92.76	59	93.16	92.50	-10	141,242	-0.01%
2023/10/20	55.2	90.35	56	91.06	91.40	-0.8	141,005	0.00%
2023/10/19	27	91.10	21	91.31	91.70	6	140,393	0.00%
2023/10/18	147.2	89.41	160	91.04	91.00	-12.9	139,872	-0.01%	大買/大賣/
2023/10/17	56.5	97.12	31	96.36	94.70	25.5	137,104	0.02%
2023/10/16	16	98.60	13	98.81	98.00	3	135,942	0.00%
2023/10/13	52.1	99.76	14	99.25	99.10	38.1	135,724	0.03%
2023/10/12	16.2	101.14	19	102.00	102.50	-2.8	134,759	0.00%
2023/10/11	51.9	102.27	24	104.08	98.20	27.9	134,082	0.02%
2023/10/06	34.3	109.04	23	108.43	108.50	11.3	134,437	0.01%
2023/10/05	7	107.00	9	106.56	107.00	-2	136,130	0.00%
2023/10/04	21	104.90	14.4	105.40	106.00	6.6	137,219	0.00%
2023/10/03	98.1	109.54	58.2	110.29	108.00	39.9	137,686	0.03%
2023/10/02	102.2	110.48	97	109.87	111.00	5.2	138,259	0.00%	大買/
2023/09/28	22	103.66	12	103.50	101.50	10	137,680	0.01%
2023/09/27	13	102.27	11	102.86	103.00	2	137,943	0.00%
2023/09/26	17.3	103.28	16	101.59	101.50	1.3	138,726	0.00%
2023/09/25	7	101.71	7	102.21	103.00	0	139,770	0.00%
2023/09/22	51	100.54	52	101.49	102.50	-1	141,561	0.00%
2023/09/21	34.1	98.48	42	99.50	100.50	-7.9	142,708	-0.01%
2023/09/20	35.1	100.33	26	100.90	98.70	9.1	143,098	0.01%
2023/09/19	41.8	99.92	34.1	99.09	98.40	7.7	143,234	0.01%
2023/09/18	38	101.30	19	101.42	101.00	19	143,749	0.01%
2023/09/15	39	105.97	8	105.88	104.50	31	145,515	0.02%
2023/09/14	31.2	105.97	22	106.05	106.00	9.2	145,823	0.01%
2023/09/13	13	101.73	12	101.42	102.00	1	145,987	0.00%
2023/09/12	34.2	102.51	27	101.94	102.00	7.2	147,817	0.00%
2023/09/11	43.1	102.79	74	103.58	102.50	-31	149,199	-0.02%
2023/09/08	29	109.76	13	109.81	109.00	16	149,315	0.01%
2023/09/07	17	111.12	16	111.31	110.00	1	150,140	0.00%
2023/09/06	17.1	113.70	12	113.37	113.50	5.1	151,328	0.00%
2023/09/05	6	112.17	9	111.78	112.50	-3	152,889	0.00%
2023/09/04	122	111.23	123	111.99	112.50	-1	153,207	0.00%	大買/大賣/
2023/09/01	105.5	112.69	86.1	111.45	109.00	19.4	153,384	0.01%	大買/
2023/08/31	83.1	111.10	100	112.77	117.00	-16.9	151,878	-0.01%
2023/08/30	13	113.27	28.1	112.53	112.00	-15.1	150,388	-0.01%
2023/08/29	34.1	111.09	26	111.25	109.50	8.1	152,731	0.01%
2023/08/28	41.2	109.46	62	107.73	109.50	-20.8	153,126	-0.01%
2023/08/25	176.1	112.41	70.5	112.48	111.00	105.6	155,577	0.07%	大買/鉅額交易
2023/08/24	181.2	128.24	121.1	127.00	122.50	60.1	153,948	0.04%	大買/大賣/
2023/08/23	48.2	124.64	45	125.10	127.50	3.2	151,950	0.00%
2023/08/22	62.1	125.61	73	125.38	123.50	-10.9	154,442	-0.01%
2023/08/21	128.1	121.53	184.2	121.87	121.00	-56.1	155,205	-0.04%	大買/大賣/
2023/08/18	115.1	122.03	61.1	120.35	120.50	54	154,552	0.03%	大買/
2023/08/17	185.7	128.05	97.2	128.36	129.00	88.5	151,273	0.06%	大買/
2023/08/16	45.1	118.77	56	120.91	128.00	-10.9	147,325	-0.01%
2023/08/15	79.1	118.51	66	119.12	116.50	13.1	145,781	0.01%
2023/08/14	81.2	110.79	68	112.35	111.50	13.2	144,619	0.01%
2023/08/11	54.1	118.06	22.1	117.23	115.00	32	141,921	0.02%
2023/08/10	60.1	113.80	84	111.96	113.50	-23.9	140,567	-0.02%
2023/08/09	77	121.94	59.1	121.67	120.00	17.9	137,269	0.01%
2023/08/08	100.1	130.08	86	131.06	129.00	14.1	136,528	0.01%
2023/08/07	25.1	121.71	30.3	121.45	125.00	-5.2	131,929	0.00%
2023/08/04	87.7	114.83	70	114.93	114.00	17.7	130,249	0.01%
2023/08/02	76.7	129.04	132.2	123.50	121.50	-55.5	125,410	-0.04%	大賣/
2023/08/01	60.8	133.11	46.1	133.11	135.00	14.7	123,181	0.01%
2023/07/31	46.4	149.84	16.2	151.73	141.50	30.2	119,189	0.03%
2023/07/28	66.1	153.16	59.2	154.19	157.00	7	117,057	0.01%
2023/07/27	6.2	155.21	17	155.59	154.00	-10.9	114,413	-0.01%
2023/07/26	9	156.94	17	155.53	156.50	-8	115,335	-0.01%
2023/07/25	19.9	158.54	10	158.39	152.00	9.9	115,259	0.01%
2023/07/24	8.5	152.59	2.3	151.95	158.00	6.2	115,382	0.01%
2023/07/21	16	137.41	17.3	142.90	147.50	-1.3	115,512	0.00%
2023/07/20	22	130.25	11	131.36	134.50	11	115,954	0.01%
2023/07/19	22	125.44	26	129.59	128.00	-4	116,322	0.00%
2023/07/18	11.4	134.92	7	136.36	133.00	4.4	116,878	0.00%
2023/07/17	12	142.79	32.1	140.02	139.50	-20	117,000	-0.02%
2023/07/14	22	137.27	16.3	137.17	142.00	5.7	118,026	0.00%
2023/07/13	94.6	133.70	101.4	133.57	132.00	-6.7	117,676	-0.01%	大賣/
2023/07/12	99.5	122.18	92	121.39	124.00	7.5	114,566	0.01%
2023/07/11	87.1	110.04	104	110.66	113.00	-17	112,635	-0.02%	大賣/
2023/07/10	47.1	105.46	47.1	103.84	103.00	-0.1	111,414	0.00%
2023/07/07	143.7	108.03	175.1	105.99	106.00	-31.5	110,867	-0.03%	大買/大賣/
2023/07/06	158.1	107.60	54.1	106.80	105.50	104	109,008	0.10%	大買/鉅額交易
2023/07/05	93.1	101.22	116.7	101.52	102.50	-23.6	107,848	-0.02%	大賣/
2023/07/04	41.1	102.36	42.4	103.06	105.00	-1.3	106,113	0.00%
2023/07/03	24.1	95.59	33.1	95.97	95.70	-9	105,150	-0.01%
2023/06/30	93.2	87.60	101.4	88.49	90.80	-8.2	104,322	-0.01%	大賣/
2023/06/29	181	82.01	210.1	82.39	83.60	-29.1	103,396	-0.03%	大買/大賣/
2023/06/28	199	80.11	201	80.16	78.70	-2	101,949	0.00%	大買/大賣/
2023/06/27	143	80.61	90	80.21	79.60	53	100,933	0.05%	大買/
2023/06/26	48	81.41	24	81.80	82.80	24	100,256	0.02%
2023/06/21	71.7	82.37	86	81.45	84.10	-14.3	99,270	-0.01%
2023/06/20	99	78.12	96	78.20	77.70	3	97,590	0.00%
2023/06/19	78	79.62	72	79.15	78.40	6	96,478	0.01%
2023/06/16	55	80.44	63	81.05	80.20	-8	95,723	-0.01%
2023/06/15	34.1	79.55	38.1	79.87	80.20	-4	93,255	0.00%
2023/06/14	65	75.38	95	75.82	76.70	-30	90,825	-0.03%
2023/06/13	150	71.67	153	71.73	71.80	-3	87,985	0.00%	大買/大賣/
2023/06/12	58.1	71.95	30	71.81	70.70	28.1	86,804	0.03%
2023/06/09	90	71.07	90.3	70.67	73.00	-0.3	84,944	0.00%
2023/06/08	106	69.65	84	69.69	68.00	22	82,605	0.03%	大買/
2023/06/07	34	69.73	24.7	69.39	68.60	9.3	81,273	0.01%
2023/06/06	122	70.85	130	70.89	70.60	-8	79,813	-0.01%	大買/大賣/
2023/06/05	218.1	71.17	200.1	71.08	71.00	18	79,062	0.02%	大買/大賣/
2023/06/02	73.2	72.74	88	73.25	71.10	-14.8	77,459	-0.02%
2023/06/01	73	68.08	97.3	68.29	69.40	-24.3	73,617	-0.03%
2023/05/31	76	66.85	73.1	66.95	66.70	2.9	71,367	0.00%
2023/05/30	158.3	67.33	140	67.25	66.30	18.3	66,044	0.03%	大買/大賣/
2023/05/29	105.1	68.05	109.1	68.43	68.00	-4	63,640	-0.01%	大買/大賣/
2023/05/26	72.3	65.41	69.2	66.29	65.00	3.1	60,859	0.01%
2023/05/25	27	60.16	67.6	60.80	61.70	-40.6	56,693	-0.07%
2023/05/24	30	55.45	44.1	55.55	56.10	-14.1	53,445	-0.03%
2023/05/23	12	53.83	14	53.69	53.60	-2	51,926	0.00%
2023/05/22	22	53.00	14	52.94	52.70	8	50,829	0.02%
2023/05/19	14.1	52.02	24.2	52.27	53.20	-10.1	49,902	-0.02%
2023/05/18	23.1	50.89	33	50.93	50.60	-9.9	48,118	-0.02%
2023/05/17	36.3	49.61	44	49.68	49.45	-7.7	46,770	-0.02%
2023/05/16	10	48.37	30	48.55	48.45	-20	45,829	-0.04%
2023/05/15	17.2	49.32	10	49.25	48.50	7.2	44,747	0.02%
2023/05/12	95	46.81	186	48.98	50.10	-91	43,504	-0.21%	大賣/
2023/05/11	12	47.97	9	47.67	47.50	3	40,848	0.01%
2023/05/10	11.1	48.33	9.1	48.23	48.10	2.1	40,176	0.01%
2023/05/09	12	49.12	15	49.26	50.00	-3	39,277	-0.01%
2023/05/08	28	50.67	33	50.62	49.90	-5	38,509	-0.01%
2023/05/05	9	49.42	9	49.44	49.15	0	37,793	0.00%
2023/05/04	6	49.08	11	49.57	49.55	-5	37,416	-0.01%
2023/05/03	12.1	48.86	8.1	48.97	48.95	4.1	36,729	0.01%
2023/05/02	35	49.30	79.4	49.29	50.10	-44.4	36,394	-0.12%
2023/04/28	6	46.00	4	46.01	46.50	2	35,295	0.01%
2023/04/27	9	45.64	10.1	45.77	46.00	-1.1	34,667	0.00%
2023/04/26	9	44.47	9	44.67	45.00	0	33,828	0.00%
2023/04/25	12	44.27	5	43.61	43.70	7	32,985	0.02%
2023/04/24	13.1	46.28	15.1	46.16	46.20	-2	31,630	-0.01%
2023/04/21	6.1	44.11	9.1	44.50	44.50	-3	30,785	-0.01%
2023/04/20	13	45.32	19	45.74	45.80	-6	29,599	-0.02%
2023/04/19	17	46.09	23.1	46.15	45.65	-6.1	28,817	-0.02%
2023/04/18	6	43.54	1	43.75	43.45	5	27,272	0.02%
2023/04/17	2	45.00	2	44.25	44.20	0	26,654	0.00%
2023/04/14	23	44.51	24.1	44.69	43.95	-1.1	26,180	0.00%
2023/04/13	12	44.22	9.1	44.49	44.45	3	25,236	0.01%
2023/04/12	8.2	44.83	12.1	44.86	45.15	-3.9	24,386	-0.02%
2023/04/11	7.1	43.51	31	43.43	43.45	-23.9	23,306	-0.10%
2023/04/10	18.1	42.40	43.5	42.70	43.40	-25.4	22,753	-0.11%
2023/04/07	9	40.60	2.5	40.98	40.60	6.5	21,414	0.03%
2023/04/06	6	40.93	5	41.02	41.40	1	20,966	0.00%
2023/03/31	25.5	41.67	23	41.55	41.85	2.5	20,410	0.01%
2023/03/30	25	40.94	28.1	41.26	41.60	-3.1	19,804	-0.02%
2023/03/29	12	39.29	12.2	39.34	39.55	-0.2	18,541	0.00%
2023/03/28	15.1	39.63	9	39.52	39.40	6.1	18,323	0.03%
2023/03/27	4	40.65	23.2	41.05	41.20	-19.2	18,137	-0.11%
2023/03/24	8	39.57	33	39.38	40.00	-25	17,776	-0.14%
2023/03/23	8.1	39.11	47.2	39.26	39.65	-39.1	16,814	-0.23%
2023/03/22	14.1	38.16	14	38.03	38.20	0.1	15,790	0.00%
2023/03/21	9	37.15	34	37.18	37.55	-25	15,307	-0.16%
2023/03/20	6	35.53	31	35.64	35.90	-25	14,354	-0.17%
2023/03/17	25.1	34.91	2	34.90	34.95	23.1	14,196	0.16%
2023/03/16	6.1	34.51	3	34.55	34.55	3.1	13,982	0.02%
2023/03/15	25	34.52	5	34.50	34.50	20	13,837	0.14%
2023/03/14	2	33.75	16	33.71	33.55	-14	13,442	-0.10%
2023/03/13	0	0.00	5	33.34	33.65	-5	13,450	-0.04%
2023/03/10	2	33.40	0	0.00	33.60	2	13,325	0.02%
2023/03/09	1	33.95	1	33.95	33.95	0	13,293	0.00%
2023/03/08	6	33.63	5	33.61	33.80	1	13,102	0.01%
2023/03/07	0	0.00	8	33.03	33.15	-8	12,831	-0.06%
2023/03/06	0	0.00	3	32.85	32.85	-3	12,700	-0.02%
2023/03/03	1	32.55	2	32.60	32.65	-1	12,665	-0.01%
2023/03/02	1	32.35	0.2	32.25	32.35	0.9	12,673	0.01%
2023/03/01	1	32.35	1	32.65	32.55	0	12,625	0.00%
2023/02/24	5.2	32.89	7	32.95	33.15	-1.9	12,354	-0.01%
2023/02/23	0.5	32.15	2	32.20	32.20	-1.5	11,845	-0.01%
2023/02/17	0	0.00	10	31.50	31.65	-10	11,955	-0.08%
2023/02/16	1	31.55	0	0.00	31.50	1	12,054	0.01%
2023/02/14	0	0.00	1	31.70	31.75	-1	12,160	-0.01%
2023/02/13	1	31.65	2	31.55	31.70	-1	12,208	-0.01%
2023/02/10	1	31.25	0	0.00	31.20	1	12,266	0.01%
2023/02/07	1	31.90	0	0.00	31.95	1	12,556	0.01%
2023/02/06	0	0.00	6	31.65	31.95	-6	12,536	-0.05%
2023/02/03	0	0.00	4	31.83	31.95	-4	12,466	-0.03%
2023/02/02	1	31.75	9	31.66	31.80	-8	12,352	-0.06%
2023/01/31	0	0.00	4	31.44	31.50	-4	12,085	-0.03%
2023/01/30	1	31.00	12	30.74	31.20	-11	11,639	-0.09%
2023/01/09	0	0.00	2	29.98	30.00	-2	11,397	-0.02%
2023/01/06	1	29.30	0	0.00	29.30	1	11,294	0.01%
2022/12/30	1	29.45	0	0.00	29.40	1	11,354	0.01%
2022/12/23	0	0.00	1	29.70	29.90	-1	11,554	-0.01%
2022/12/21	0	0.00	1	30.30	30.05	-1	11,359	-0.01%
2022/12/20	3	30.37	2	30.10	30.10	1	11,021	0.01%
2022/12/19	1	30.40	10	30.45	30.50	-9	10,535	-0.09%
2022/12/16	0	0.00	1	29.65	30.00	-1	9,847	-0.01%
2022/12/15	1	29.10	1	29.20	29.30	0	9,325	0.00%
2022/12/14	1	28.90	1	29.05	29.15	0	9,391	0.00%
2022/12/13	1	28.85	4	28.90	28.90	-3	9,446	-0.03%
2022/12/12	1	28.25	0	0.00	28.50	1	9,340	0.01%
2022/12/05	1	27.45	0	0.00	27.35	1	9,314	0.01%
2022/11/30	0.2	27.65	0	0.00	27.65	0.2	9,253	0.00%
2022/11/28	0	0.00	4	27.20	27.10	-4	9,222	-0.04%
2022/11/25	10	27.31	0	0.00	27.25	10	9,273	0.11%
2022/11/23	0	0.00	1	27.35	27.50	-1	9,397	-0.01%
2022/11/22	1	27.35	0	0.00	27.40	1	9,486	0.01%
2022/11/21	0	0.00	32.1	27.25	27.35	-32.1	9,523	-0.34%
2022/11/17	1	27.70	7	27.78	27.95	-6	9,526	-0.06%
2022/11/11	0	0.00	1	27.40	27.50	-1	9,163	-0.01%
2022/11/08	2	27.00	0	0.00	27.25	2	9,048	0.02%
2022/11/07	4	26.70	1	26.70	26.80	3	8,928	0.03%
2022/11/04	10	25.25	2	25.35	25.35	8	8,804	0.09%
2022/11/03	0	0.00	1	25.85	25.80	-1	8,643	-0.01%
2022/10/28	2	25.90	0	0.00	25.80	2	9,060	0.02%
2022/10/26	0	0.00	5	25.96	25.85	-5	9,207	-0.05%
2022/10/13	2	26.60	0	0.00	26.50	2	8,757	0.02%
2022/10/07	1	26.90	0	0.00	26.80	1	8,691	0.01%
2022/10/04	0	0.00	1	27.10	27.10	-1	8,827	-0.01%
2022/09/30	2.1	26.76	0	0.00	26.55	2.1	8,859	0.02%
2022/09/27	1	26.85	0	0.00	26.85	1	9,365	0.01%
2022/09/16	0	0.00	1	27.35	27.35	-1	9,314	-0.01%
2022/09/13	2	27.55	0	0.00	27.65	2	9,082	0.02%
2022/09/08	2	26.65	0	0.00	27.20	2	9,338	0.02%
2022/09/06	0.5	27.05	0	0.00	26.95	0.5	9,343	0.01%
2022/08/30	3	27.48	0	0.00	27.50	3	9,167	0.03%
2022/08/26	0	0.00	8	28.00	28.05	-8	9,017	-0.09%
2022/08/25	1.1	27.95	0	0.00	27.95	1.1	9,016	0.01%
2022/08/15	1	28.10	0	0.00	27.90	1	9,039	0.01%
2022/08/12	0	0.00	2	28.50	28.65	-2	8,959	-0.02%
2022/08/08	0	0.00	5	27.40	27.65	-5	8,686	-0.06%
2022/08/05	1	27.20	0	0.00	27.35	1	8,636	0.01%
2022/08/02	0	0.00	1	26.20	26.40	-1	8,779	-0.01%
2022/08/01	1	26.30	0	0.00	26.30	1	9,017	0.01%
2022/07/29	50	26.40	20	26.35	26.50	30	9,047	0.33%
2022/07/27	0	0.00	1	25.80	26.00	-1	8,975	-0.01%
2022/07/26	0	25.40	0	0.00	25.40	0	8,980	0.00%
2022/07/20	1	25.10	0	0.00	24.90	1	9,412	0.01%
2022/07/12	10	23.90	0	0.00	23.95	10	9,525	0.10%
2022/07/06	2	23.63	0	0.00	23.40	2	9,172	0.02%
2022/07/05	22	26.11	0	0.00	26.25	22	8,734	0.25%
2022/07/04	0	0.00	3	26.35	26.30	-3	8,555	-0.04%
2022/06/20	0	0.00	1	28.60	28.20	-1	8,198	-0.01%
2022/06/06	1	28.65	0	0.00	28.55	1	8,762	0.01%
2022/05/17	6	27.82	1	27.85	27.85	5	16,654	0.03%
2022/05/16	20	27.55	0	0.00	27.60	20	16,825	0.12%
2022/05/13	30	27.05	0	0.00	27.15	30	17,090	0.18%
2022/05/12	0	0.00	1	27.15	27.00	-1	17,210	-0.01%
2022/05/10	0	0.00	1	27.10	27.40	-1	17,953	-0.01%
2022/05/09	7	27.66	1	27.65	27.70	6	18,037	0.03%
2022/05/06	5	28.70	0	0.00	29.05	5	18,036	0.03%
2022/05/05	0	0.00	8	29.09	29.15	-8	18,217	-0.04%
2022/04/29	5	28.40	0	0.00	28.50	5	19,259	0.03%
2022/04/28	14	28.16	0	0.00	28.40	14	19,548	0.07%
2022/04/27	5	28.45	1	28.45	28.25	4	20,025	0.02%
2022/04/26	0	0.00	1	28.90	28.85	-1	20,920	0.00%
2022/04/25	1.2	28.58	2	28.73	28.60	-0.8	20,981	0.00%
2022/04/22	8	29.10	0	0.00	29.10	8	20,926	0.04%
2022/04/19	1	29.50	0	0.00	29.25	1	21,442	0.00%
2022/04/18	1	29.35	0	0.00	29.35	1	21,638	0.00%
2022/04/12	5	29.09	9	29.15	29.00	-4	21,825	-0.02%
2022/04/08	6	29.28	0	0.00	29.15	6	21,735	0.03%
2022/04/07	0	0.00	3	29.65	29.25	-3	21,684	-0.01%
2022/04/01	1	29.90	8	29.86	29.90	-7	21,560	-0.03%
2022/03/31	1	29.85	2	29.75	29.75	-1	21,547	0.00%
2022/03/30	0	0.00	1	29.90	29.85	-1	21,445	0.00%
2022/03/29	10	29.83	1	29.85	29.80	9	21,425	0.04%
2022/03/25	5	29.85	0	0.00	29.85	5	21,537	0.02%
2022/03/24	1	29.50	1	29.65	29.70	0	21,579	0.00%
2022/03/22	2	30.05	4	30.11	30.00	-2	21,462	-0.01%
2022/03/21	3	30.00	0	0.00	30.05	3	21,350	0.01%
2022/03/18	6	29.72	2	29.70	29.75	4	21,183	0.02%
2022/03/17	2	29.75	1	29.55	29.60	1	21,161	0.00%
2022/03/15	0	0.00	19	29.38	29.35	-19	20,977	-0.09%
2022/03/14	5	29.65	0	0.00	29.65	5	20,942	0.02%
2022/03/11	1	29.50	0	0.00	29.50	1	20,957	0.00%
2022/03/10	2	29.38	0	0.00	29.45	2	20,969	0.01%
2022/03/09	14	28.90	0	0.00	28.80	14	20,932	0.07%
2022/03/08	5	28.90	2	28.95	28.95	3	20,708	0.01%
2022/03/07	2	29.00	10	29.05	28.90	-8	20,692	-0.04%
2022/03/04	1	29.50	1	29.25	29.50	0	20,859	0.00%
2022/03/02	13	29.34	0	0.00	29.35	13	20,565	0.06%
2022/03/01	9.9	29.65	1	29.70	29.35	8.9	20,298	0.04%
2022/02/25	3	29.22	0	0.00	29.40	3	19,738	0.02%
2022/02/24	6	29.26	21	29.16	29.25	-15	15,179	-0.10%
2022/02/23	1	30.25	10	29.95	30.00	-9	14,379	-0.06%
2022/02/22	0	0.00	5	30.10	30.25	-5	14,076	-0.04%
2022/02/21	1	30.10	7	30.22	30.30	-6	13,822	-0.04%
2022/02/18	3	30.23	0	0.00	30.30	3	13,645	0.02%
2022/02/17	0	0.00	1	30.55	30.60	-1	13,443	-0.01%
2022/02/15	1	30.20	4	30.35	30.65	-3	13,191	-0.02%
2022/02/14	2	30.30	5	30.42	30.30	-3	12,885	-0.02%
2022/02/11	2	30.80	6	30.99	31.00	-4	12,731	-0.03%
2022/02/10	24	30.62	10	30.75	30.80	14	12,609	0.11%
2022/02/09	1	31.85	6	31.98	32.00	-5	12,229	-0.04%
2022/02/08	12	31.78	9	31.89	32.00	3	12,001	0.02%
2022/02/07	3	31.42	8	31.39	31.60	-5	11,987	-0.04%
2022/01/26	1	31.30	3	31.32	31.35	-2	11,803	-0.02%
2022/01/25	6	31.34	5	31.35	31.60	1	11,590	0.01%
2022/01/24	2	31.03	7	31.10	31.45	-5	11,204	-0.04%
2022/01/21	17	31.02	60	31.15	31.25	-43	10,801	-0.40%
2022/01/20	7	31.21	9	31.33	31.50	-2	10,475	-0.02%
2022/01/19	10.5	30.25	13	31.04	30.95	-2.5	9,896	-0.03%
2022/01/17	60	30.10	1	30.10	30.15	59	8,720	0.68%
2022/01/13	3.9	29.74	10	29.95	30.00	-6.1	8,751	-0.07%
2022/01/12	0.1	29.75	1	29.55	29.75	-0.9	8,633	-0.01%
2022/01/07	0	0.00	0	29.05	29.05	0	8,195	0.00%
2022/01/05	0	0.00	2	29.05	29.05	-2	8,214	-0.02%
2021/12/30	2	29.20	0	0.00	29.15	2	8,766	0.02%
2021/12/27	0	0.00	2	29.15	29.20	-2	8,883	-0.02%
2021/12/21	0	0.00	2	29.15	28.95	-2	8,999	-0.02%
2021/12/20	6	28.81	0	0.00	28.90	6	8,949	0.07%
2021/12/17	0	0.00	1	28.85	28.85	-1	8,894	-0.01%
2021/12/16	0	0.00	1.8	28.99	29.05	-1.8	8,842	-0.02%
2021/12/15	6	28.90	0	0.00	29.00	6	8,920	0.07%
2021/12/14	2	28.95	0	0.00	29.00	2	9,055	0.02%
2021/12/13	0	0.00	1	29.25	29.00	-1	9,093	-0.01%
2021/12/09	2	29.05	0	0.00	29.15	2	9,208	0.02%
2021/12/08	0	0.00	6	29.15	29.20	-6	9,224	-0.07%
2021/12/01	2	29.05	0	0.00	29.30	2	9,177	0.02%
2021/11/30	0	0.00	1	29.80	28.60	-1	9,029	-0.01%
2021/11/29	0	0.00	1	29.10	29.30	-1	8,533	-0.01%
2021/11/26	2	29.65	20	29.59	29.15	-18	8,478	-0.21%
2021/11/23	1	29.10	0	0.00	29.10	1	8,519	0.01%
2021/11/22	0	0.00	1	29.25	29.40	-1	8,569	-0.01%
2021/11/19	0	0.00	2	29.05	29.20	-2	8,606	-0.02%
2021/11/17	1	28.90	0	0.00	28.80	1	8,680	0.01%
2021/11/15	19	28.90	0	0.00	28.75	19	8,784	0.22%
2021/11/08	3	28.40	1	28.50	28.45	2	9,288	0.02%
2021/11/04	1	29.80	5	30.00	29.80	-4	9,214	-0.04%
2021/11/01	0	0.00	15	29.10	29.10	-15	9,537	-0.16%
2021/10/26	1	29.20	0	0.00	29.30	1	10,226	0.01%
2021/10/25	0	0.00	1	29.25	29.20	-1	10,286	-0.01%
2021/10/21	0	0.00	11.3	29.16	29.10	-11.3	10,481	-0.11%
2021/10/19	0.1	28.40	1	28.50	28.50	-0.9	10,454	-0.01%
2021/10/18	5	28.65	0	0.00	28.35	5	10,711	0.05%
2021/10/15	0.2	28.60	0	0.00	28.70	0.2	12,208	0.00%
2021/10/13	0	0.00	7	28.86	28.70	-7	12,980	-0.05%
2021/10/12	2	28.30	2	28.68	28.70	0	13,135	0.00%
2021/10/08	1	28.25	0	0.00	28.40	1	13,243	0.01%
2021/10/07	0	0.00	10	28.20	28.35	-10	13,279	-0.08%
2021/10/04	3	27.25	0	0.00	27.15	3	13,283	0.02%
2021/10/01	0	0.00	6	27.32	27.45	-6	13,427	-0.04%
2021/09/29	5	27.20	0	0.00	27.25	5	13,541	0.04%
2021/09/28	0	0.00	7	27.64	27.70	-7	13,644	-0.05%
2021/09/27	1	27.75	0	0.00	27.60	1	13,995	0.01%
2021/09/17	1	27.60	0	0.00	27.70	1	14,159	0.01%
2021/09/16	0	0.00	1	27.85	27.70	-1	14,152	-0.01%
2021/09/15	0	0.00	5	27.67	27.75	-5	14,166	-0.04%
2021/09/08	1	27.20	1	27.25	27.20	0	14,292	0.00%
2021/09/06	1	27.75	0	0.00	27.55	1	14,502	0.01%
2021/09/02	1	27.65	0	0.00	27.50	1	14,725	0.01%
2021/09/01	0	0.00	0.8	27.60	27.55	-0.8	14,856	-0.01%
2021/08/24	4	27.50	2	27.50	27.60	2	15,225	0.01%
2021/08/23	1	27.00	3	27.00	26.95	-2	15,310	-0.01%
2021/08/20	1	26.90	0	0.00	26.90	1	15,435	0.01%
2021/08/18	1	26.65	1	26.65	27.00	0	16,212	0.00%
2021/08/17	0	0.00	5	26.80	26.75	-5	16,279	-0.03%
2021/08/16	13	26.80	0	0.00	26.70	13	16,316	0.08%
2021/08/13	3	27.08	6	27.18	27.15	-3	16,292	-0.02%
2021/08/12	1	27.25	0.3	27.35	27.35	0.7	16,283	0.00%
2021/08/11	1	27.20	0	0.00	27.20	1	16,355	0.01%
2021/08/10	1	27.10	0	0.00	27.20	1	16,448	0.01%
2021/08/09	5	27.32	0	0.00	27.30	5	16,610	0.03%
2021/08/06	1	27.70	2	27.45	27.70	-1	16,679	-0.01%
2021/08/05	1	27.10	0	0.00	27.10	1	16,561	0.01%
2021/08/04	4	27.25	0	0.00	27.30	4	16,863	0.02%
2021/08/03	3	27.18	0	0.00	27.40	3	17,018	0.02%
2021/08/02	2	27.75	1	27.65	27.60	1	17,057	0.01%
2021/07/30	2	27.90	6	28.00	27.75	-4	16,996	-0.02%
2021/07/29	4	28.00	0	0.00	28.00	4	16,936	0.02%
2021/07/28	5	27.97	0	0.00	28.05	5	17,088	0.03%
2021/07/27	0	0.00	1	28.20	28.15	-1	17,297	-0.01%
2021/07/26	6	28.19	0	0.00	28.10	6	17,603	0.03%
2021/07/23	2	28.10	2	28.13	28.10	0	17,588	0.00%
2021/07/22	8	28.34	5	28.52	28.20	3	17,556	0.02%
2021/07/21	41	28.28	1	28.00	28.05	40	17,414	0.23%
2021/07/20	1	31.30	11	31.25	31.20	-10	16,072	-0.06%
2021/07/19	1	31.50	0	0.00	31.65	1	15,731	0.01%
2021/07/16	13	31.70	0	0.00	31.75	13	15,823	0.08%
2021/07/15	21	32.17	5	32.00	31.95	16	15,840	0.10%
2021/07/14	1	32.30	0	0.00	32.10	1	15,771	0.01%
2021/07/13	1	32.20	0.2	32.50	32.20	0.8	15,830	0.01%
2021/07/12	1	32.65	0	0.00	32.65	1	15,761	0.01%
2021/07/09	0	0.00	1	32.65	32.70	-1	15,802	-0.01%
2021/07/08	1	33.05	3	33.08	32.80	-2	16,007	-0.01%
2021/07/07	4	32.76	5.2	32.74	32.75	-1.2	16,035	-0.01%
2021/07/06	2	32.55	2	32.65	32.70	0	16,221	0.00%
2021/07/05	11	32.77	7	32.60	32.55	4	16,263	0.02%
2021/07/02	21	32.24	39	32.22	32.35	-18	16,203	-0.11%
2021/07/01	2	31.13	2	31.35	31.05	0	16,089	0.00%
2021/06/30	0	0.00	1	31.00	31.00	-1	16,096	-0.01%
2021/06/28	2	30.93	0.1	30.85	30.80	1.9	16,267	0.01%
2021/06/25	6	30.76	2	30.90	30.80	4	16,274	0.02%
2021/06/24	0	0.00	4	30.50	30.40	-4	16,354	-0.02%
2021/06/17	1	30.75	0	0.00	30.60	1	18,405	0.01%
2021/06/10	1	30.05	0	0.00	30.25	1	19,681	0.01%
2021/06/09	3	30.22	0	0.00	30.20	3	19,730	0.02%
2021/06/07	0	0.00	11	30.61	30.55	-11	19,818	-0.06%
2021/06/02	0	0.00	1	31.65	31.35	-1	19,923	-0.01%
2021/06/01	1	31.35	2	31.30	31.40	-1	19,887	-0.01%
2021/05/31	5	30.75	2	30.60	30.75	3	19,846	0.02%
2021/05/27	1	29.40	0.4	29.70	29.55	0.6	19,905	0.00%
2021/05/26	0	0.00	2	29.90	29.70	-2	19,518	-0.01%
2021/05/25	1	29.60	0	0.00	29.55	1	19,581	0.01%
2021/05/24	1	29.00	2	29.20	29.30	-1	19,634	-0.01%
2021/05/21	2	29.10	0	0.00	29.10	2	19,682	0.01%
2021/05/20	31	29.35	0	0.00	29.20	31	19,584	0.16%
2021/05/19	3	28.92	4	29.20	29.15	-1	19,594	-0.01%
2021/05/18	49	28.66	5	28.61	28.70	44	19,648	0.22%
2021/05/17	5	28.13	2	28.65	27.90	3	19,605	0.02%
2021/05/14	1	30.00	0	0.00	29.55	1	19,375	0.01%
2021/05/13	5	29.44	4	29.95	29.70	1	19,318	0.01%
2021/05/12	11	29.67	3	30.08	30.00	8	19,135	0.04%
2021/05/11	1	30.65	22	30.78	30.50	-21	18,813	-0.11%
2021/05/10	4	30.43	14	31.08	31.20	-10	18,683	-0.05%
2021/05/07	0	0.00	2	31.15	31.15	-2	19,015	-0.01%
2021/05/06	2	30.80	0	0.00	30.75	2	19,568	0.01%
2021/05/05	12	31.02	0	0.00	30.80	12	20,029	0.06%
2021/05/04	4	30.85	3	30.98	31.15	1	19,961	0.01%
2021/05/03	16	31.82	2	31.80	31.65	14	19,780	0.07%
2021/04/29	8	32.55	0	32.65	32.70	8	19,586	0.04%
2021/04/27	1	32.65	0	0.00	32.60	1	19,730	0.01%
2021/04/26	1	32.70	7	32.80	32.80	-6	19,659	-0.03%
2021/04/23	3	32.30	0	0.00	32.45	3	19,574	0.02%
2021/04/22	10	32.58	12.1	32.60	32.55	-2.1	19,688	-0.01%
2021/04/21	14	32.98	6	33.15	33.00	8	19,681	0.04%
2021/04/20	3	33.08	0	0.00	33.10	3	19,604	0.02%
2021/04/19	7	33.11	6	33.09	33.05	1	19,556	0.01%
2021/04/16	3	32.88	0	0.00	32.95	3	19,469	0.02%
2021/04/15	1	32.80	0	0.00	32.85	1	19,541	0.01%
2021/04/14	9	32.61	16	32.68	33.00	-7	19,450	-0.04%
2021/04/13	2	33.33	2	33.50	33.15	0	19,250	0.00%
2021/04/12	19	33.47	11	33.54	33.40	8	19,191	0.04%
2021/04/09	10	33.70	4	33.70	33.70	6	19,040	0.03%
2021/04/08	6	33.63	0	0.00	33.55	6	18,929	0.03%
2021/04/07	23	33.49	2	33.90	33.45	21	18,819	0.11%
2021/04/06	11	33.45	0	0.00	33.40	11	18,656	0.06%
2021/04/01	2	33.40	0	0.00	33.40	2	18,698	0.01%
2021/03/31	0	0.00	2	33.78	33.50	-2	18,637	-0.01%
2021/03/30	2	33.60	0	0.00	33.85	2	18,519	0.01%
2021/03/29	1	33.55	24	33.47	33.55	-23	18,451	-0.12%
2021/03/26	2	33.25	4	33.40	33.45	-2	18,397	-0.01%
2021/03/25	11	33.07	0	0.00	33.20	11	18,661	0.06%
2021/03/24	13	33.79	10	33.88	33.75	3	18,375	0.02%
2021/03/23	2	34.30	4	34.14	34.75	-2	17,678	-0.01%
2021/03/22	0	0.00	7	34.04	34.35	-7	17,445	-0.04%
2021/03/19	18	34.06	2	34.03	33.85	16	17,615	0.09%
2021/03/18	3	33.73	46.9	33.71	33.85	-43.9	17,268	-0.25%
2021/03/17	15	32.67	0	0.00	32.65	15	16,685	0.09%
2021/03/16	0	0.00	10	32.62	32.60	-10	16,767	-0.06%
2021/03/15	5	32.60	0	0.00	32.60	5	16,836	0.03%
2021/03/12	7.7	32.41	5	32.35	32.40	2.7	16,874	0.02%
2021/03/11	4	32.20	0	0.00	32.25	4	16,894	0.02%
2021/03/09	7	31.90	12	31.95	32.00	-5	17,174	-0.03%
2021/03/08	5	31.75	13	31.79	31.80	-8	17,336	-0.05%
2021/03/05	5	31.65	11	31.25	31.65	-6	17,400	-0.03%
2021/03/04	3	31.07	2	31.30	31.35	1	17,900	0.01%
2021/03/03	11	31.33	6	31.20	31.40	5	17,975	0.03%
2021/03/02	5	31.45	7	31.49	31.35	-2	17,826	-0.01%
2021/02/26	4	31.50	2	32.00	32.00	2	17,634	0.01%
2021/02/25	13	31.63	0	0.00	31.70	13	17,263	0.08%
2021/02/24	0	0.00	15	32.05	31.90	-15	17,199	-0.09%
2021/02/23	8	31.65	2	31.75	31.80	6	17,047	0.04%
2021/02/22	0	0.00	4	31.36	31.30	-4	16,982	-0.02%
2021/02/19	0	0.00	15	30.85	31.15	-15	17,001	-0.09%
2021/02/18	2	30.83	0	0.00	30.80	2	17,007	0.01%
2021/02/17	15	30.81	20	31.10	31.00	-5	17,080	-0.03%
2021/02/05	1	30.80	2	30.85	30.80	-1	17,294	-0.01%
2021/02/04	2	30.75	0	0.00	30.75	2	17,281	0.01%
2021/02/03	0	0.00	1	31.25	31.10	-1	17,275	-0.01%
2021/02/02	0	0.00	1	31.15	31.15	-1	17,264	-0.01%
2021/02/01	8	30.80	0	0.00	31.10	8	17,212	0.05%
2021/01/29	7	31.59	3	31.10	31.25	4	17,075	0.02%
2021/01/28	6	32.90	5.2	32.55	32.70	0.8	16,547	0.00%
2021/01/27	0	0.00	13.1	32.12	32.35	-13.1	15,969	-0.08%
2021/01/26	3	30.85	1	31.40	30.85	2	15,400	0.01%
2021/01/25	0	0.00	11	31.10	31.20	-11	15,324	-0.07%
2021/01/22	0	0.00	7	30.47	30.70	-7	15,169	-0.05%
2021/01/21	9.1	30.00	1	30.00	29.90	8.1	15,053	0.05%
2021/01/20	12	30.25	9	30.05	30.00	3	15,065	0.02%
2021/01/19	8	30.81	3	30.90	30.75	5	14,868	0.03%
2021/01/18	1	30.80	11	30.80	30.65	-10	14,940	-0.07%
2021/01/15	0	0.00	2	31.90	31.00	-2	14,884	-0.01%
2021/01/14	2	31.63	1	31.45	31.65	1	14,880	0.01%
2021/01/13	2	31.10	0	0.00	30.90	2	14,588	0.01%
2021/01/08	1	30.75	1	30.75	31.00	0	14,310	0.00%
2021/01/06	1	30.60	0	0.00	30.35	1	14,332	0.01%
2021/01/05	4	30.45	0.4	30.50	30.50	3.6	14,261	0.03%
2021/01/04	7	30.95	7	30.70	30.80	0	14,338	0.00%
2020/12/31	0	0.00	9	30.91	31.00	-9	14,232	-0.06%
2020/12/30	5	30.75	0	0.00	31.15	5	14,284	0.04%
2020/12/29	0	0.00	10	30.95	30.95	-10	14,241	-0.07%
2020/12/28	0	0.00	10	31.10	31.05	-10	14,242	-0.07%
2020/12/25	7	30.73	1.3	30.73	30.55	5.7	14,281	0.04%
2020/12/23	11.2	30.02	0	0.00	30.00	11.2	14,316	0.08%
2020/12/22	8	30.00	10.1	30.09	30.05	-2.1	14,312	-0.01%
2020/12/21	29.3	29.52	36	29.50	30.05	-6.8	14,500	-0.05%
2020/12/16	20	30.44	2	30.35	31.05	18	14,155	0.13%
2020/12/15	7	30.14	10	30.31	30.05	-3	14,004	-0.02%
2020/12/14	7.1	30.79	15	30.73	31.05	-7.9	13,637	-0.06%
2020/12/11	5	31.60	33	31.32	31.60	-28	13,407	-0.21%
2020/12/10	9	31.61	6	31.74	31.65	3	13,431	0.02%
2020/12/09	6	32.07	0	0.00	32.15	6	13,358	0.04%
2020/12/08	1	32.10	5	31.95	31.80	-4	13,298	-0.03%
2020/12/07	3	31.50	13	31.40	31.55	-10	13,328	-0.08%
2020/12/04	14	31.15	1	31.10	31.30	13	13,346	0.10%
2020/12/03	3	31.20	7	31.09	31.30	-4	13,311	-0.03%
2020/12/02	0	0.00	7	31.27	31.45	-7	13,065	-0.05%
2020/12/01	10	30.80	3.8	30.45	30.65	6.2	12,992	0.05%
2020/11/30	12	30.87	0	0.00	29.85	12	12,941	0.09%
2020/11/27	1	30.90	0	0.00	30.95	1	12,362	0.01%
2020/11/26	10	30.17	1	30.25	30.30	9	12,214	0.07%
2020/11/25	20	30.12	0	0.00	30.05	20	12,470	0.16%
2020/11/24	23	30.14	1	30.35	30.25	22	12,502	0.18%
2020/11/23	1	30.10	5	30.21	30.10	-4	12,574	-0.03%
2020/11/20	0	0.00	10	30.10	30.05	-10	12,639	-0.08%
2020/11/19	1	30.00	0	0.00	29.95	1	13,095	0.01%
2020/11/18	3	30.15	1	30.20	30.15	2	13,270	0.02%
2020/11/17	1	30.10	2	30.23	30.30	-1	13,303	-0.01%
2020/11/16	10	30.20	0	0.00	30.40	10	13,666	0.07%
2020/11/13	0	0.00	12	30.33	30.30	-12	13,937	-0.09%
2020/11/10	0	0.00	6	29.45	29.15	-6	13,896	-0.04%
2020/11/09	6	29.30	0	0.00	29.50	6	14,204	0.04%
2020/11/06	0	0.00	4	29.35	29.15	-4	14,334	-0.03%
2020/11/05	5	29.12	3.3	29.33	29.10	1.7	14,507	0.01%
2020/11/04	0	0.00	7.8	28.94	29.00	-7.8	14,677	-0.05%
2020/11/02	0	0.00	20	28.50	28.35	-20	14,923	-0.13%
2020/10/29	7	28.51	0	0.00	28.70	7	15,516	0.05%
2020/10/28	4	29.09	4	29.64	29.15	0	15,648	0.00%
2020/10/27	5	29.00	0	0.00	29.00	5	15,788	0.03%
2020/10/26	1	29.30	3	29.25	29.30	-2	15,965	-0.01%
2020/10/22	10	28.50	0	0.00	28.75	10	16,121	0.06%
2020/10/20	0	0.00	1	29.00	28.95	-1	16,591	-0.01%
2020/10/16	7	28.97	0	0.00	28.80	7	17,377	0.04%
2020/10/15	8	29.19	2	29.60	29.10	6	17,940	0.03%
2020/10/14	3	28.85	1	29.10	29.05	2	18,796	0.01%
2020/10/12	21	29.14	0	0.00	28.85	21	19,999	0.11%
2020/10/08	0	0.00	3	29.65	29.70	-3	20,058	-0.01%
2020/10/07	3	29.35	0	0.00	29.35	3	20,337	0.01%
2020/10/06	1	29.75	0.1	29.75	29.75	0.9	20,617	0.00%
2020/10/05	0	0.00	1	30.20	29.55	-1	20,907	0.00%
2020/09/30	7	29.99	6	30.27	29.80	1	21,182	0.00%
2020/09/29	4	29.76	4	29.51	29.40	0	21,694	0.00%
2020/09/28	0	0.00	3	29.40	29.70	-3	22,677	-0.01%
2020/09/25	5	29.28	5	29.16	29.15	0	23,163	0.00%
2020/09/24	8	29.11	2	29.00	28.85	6	23,278	0.03%
2020/09/23	7	29.86	8	30.03	29.95	-1	23,293	0.00%
2020/09/21	1	29.60	0	0.00	29.50	1	23,384	0.00%
2020/09/18	9	29.72	0	0.00	29.85	9	23,772	0.04%
2020/09/17	6	29.80	1	30.35	29.65	5	24,067	0.02%
2020/09/16	10	30.23	4	30.23	30.10	6	24,572	0.02%
2020/09/15	13	29.78	0	0.00	29.75	13	24,802	0.05%
2020/09/14	1	29.70	0	0.00	30.10	1	25,480	0.00%
2020/09/11	13	29.90	4	29.90	29.90	9	26,124	0.03%
2020/09/10	5.1	30.05	0	0.00	29.80	5.1	26,381	0.02%
2020/09/09	23	30.05	0	0.00	30.45	23	26,211	0.09%
2020/09/08	14	30.70	0	0.00	30.70	14	26,220	0.05%
2020/09/07	30	31.37	0.3	31.35	31.30	29.7	26,257	0.11%
2020/09/04	1	31.05	2	31.30	31.75	-1	26,490	0.00%
2020/09/03	2	31.80	4	31.78	31.70	-2	26,531	-0.01%
2020/09/02	3	32.00	0.2	32.25	32.25	2.8	26,768	0.01%
2020/09/01	0	0.00	5	32.35	32.35	-5	26,957	-0.02%
2020/08/31	5	32.24	2	33.10	31.90	3	26,976	0.01%
2020/08/28	2	32.55	10	32.58	32.60	-8	26,817	-0.03%
2020/08/27	5	33.20	0	0.00	33.15	5	26,914	0.02%
2020/08/25	14	33.88	4	33.54	34.00	10	26,848	0.04%
2020/08/24	1	32.80	7	32.12	32.60	-6	26,739	-0.02%
2020/08/21	5	31.48	2	31.65	31.30	3	26,576	0.01%
2020/08/19	24	32.95	15.1	32.45	32.40	8.9	26,146	0.03%
2020/08/18	23.8	34.03	10	33.90	33.90	13.8	25,677	0.05%
2020/08/17	2	34.35	2	34.35	34.50	0	25,642	0.00%
2020/08/14	7	34.90	2	35.05	34.75	5	25,563	0.02%
2020/08/13	1.4	35.12	6	35.37	34.85	-4.6	25,531	-0.02%
2020/08/12	0	0.00	9	34.43	34.70	-9	25,390	-0.04%
2020/08/11	11	34.05	0	0.00	34.00	11	25,355	0.04%
2020/08/10	8	34.41	0	0.00	34.50	8	25,399	0.03%
2020/08/07	1	34.95	0	0.00	34.90	1	25,411	0.00%
2020/08/05	12	35.01	15	35.35	34.90	-3	25,235	-0.01%
2020/08/04	1	34.45	10	34.60	35.00	-9	24,978	-0.04%
2020/08/03	11	33.83	0	0.00	33.85	11	24,798	0.04%
2020/07/31	0	0.00	18	34.82	34.50	-18	24,671	-0.07%
2020/07/30	1	34.70	1	34.30	34.60	0	24,446	0.00%
2020/07/29	0	0.00	10	33.90	33.80	-10	24,306	-0.04%
2020/07/28	0	0.00	6	33.45	33.25	-6	24,304	-0.02%
2020/07/27	19	33.29	4	33.38	33.25	15	24,479	0.06%
2020/07/24	21	34.40	7	34.09	34.10	14	24,440	0.06%
2020/07/23	3	35.42	26	35.49	35.60	-23	23,976	-0.10%
2020/07/22	6	33.95	9.1	34.36	34.25	-3.1	23,476	-0.01%
2020/07/21	102.1	33.53	202	33.99	33.90	-99.9	23,295	-0.43%	大買/大賣/
2020/07/20	105.1	32.94	0	0.00	32.95	105.1	22,719	0.46%	大買/鉅額交易
2020/07/17	10	35.82	0	0.00	35.80	10	21,717	0.05%
2020/07/16	4.1	35.47	19	35.51	36.00	-14.9	21,458	-0.07%
2020/07/15	3	34.20	4	34.61	34.05	-1	20,700	0.00%
2020/07/14	15.1	33.98	1	34.10	34.10	14.1	20,543	0.07%
2020/07/13	3	34.03	7	33.91	34.20	-4	20,361	-0.02%
2020/07/10	6	32.90	5	33.35	32.55	1	20,175	0.00%
2020/07/09	4	33.53	0	0.00	33.40	4	20,251	0.02%
2020/07/08	12	33.25	82	33.39	33.45	-70	19,957	-0.35%
2020/07/07	12	35.48	1	34.35	34.50	11	19,252	0.06%
2020/07/06	8	38.08	53	37.91	38.65	-45	18,297	-0.25%
2020/07/03	52	37.22	10	36.80	37.20	42	17,841	0.24%
2020/07/02	3	37.20	6.3	37.20	37.15	-3.3	17,796	-0.02%
2020/07/01	14	36.60	3.1	36.81	36.80	10.9	17,701	0.06%
2020/06/30	5	35.94	5	35.96	35.80	0	17,522	0.00%
2020/06/29	0	0.00	17	35.44	35.65	-17	17,474	-0.10%
2020/06/24	5	36.07	3.4	35.89	35.65	1.6	17,243	0.01%
2020/06/23	12	35.91	5	36.01	36.00	7	17,191	0.04%
2020/06/22	14	34.87	7	34.94	34.80	7	17,223	0.04%
2020/06/19	10.3	34.36	6.2	34.65	34.65	4.1	16,876	0.02%
2020/06/18	6	33.63	32	33.50	34.00	-26	16,268	-0.16%
2020/06/17	1	32.15	1	32.00	32.25	0	15,614	0.00%
2020/06/16	2	31.33	7	31.45	31.45	-5	15,581	-0.03%
2020/06/15	0	0.00	2	31.40	31.10	-2	15,850	-0.01%
2020/06/12	16	29.88	15	30.53	30.70	1	15,963	0.01%
2020/06/11	10	31.56	3	31.30	30.65	7	16,131	0.04%
2020/06/10	1	31.35	13.1	31.37	31.45	-12.1	16,046	-0.08%
2020/06/09	5	31.15	6	31.18	31.15	-1	16,115	-0.01%
2020/06/08	7	30.02	0	0.00	30.45	7	16,095	0.04%
2020/06/04	0	0.00	17.1	29.77	29.85	-17.1	15,885	-0.11%
2020/06/03	3	29.65	9	29.64	29.55	-6	15,994	-0.04%
2020/06/02	17	29.06	10	29.05	29.15	7	15,975	0.04%
2020/06/01	2	28.95	14	28.95	29.00	-12	15,911	-0.08%
2020/05/29	13	28.20	1	28.45	28.60	12	15,862	0.08%
2020/05/28	24	28.75	0	0.00	28.50	24	15,593	0.15%
2020/05/26	2	28.20	0	0.00	28.20	2	15,660	0.01%
2020/05/25	5	27.90	0	0.00	28.20	5	15,661	0.03%
2020/05/21	0	0.00	10	28.45	28.35	-10	15,516	-0.06%
2020/05/19	0	0.00	12	28.18	28.30	-12	15,304	-0.08%
2020/05/18	2	27.70	10	27.60	27.55	-8	15,109	-0.05%
2020/05/15	33	28.30	22	28.06	28.10	11	14,963	0.07%
2020/05/14	5	27.96	5	27.89	27.95	0	14,826	0.00%
2020/05/13	0	0.00	3	27.70	27.55	-3	14,627	-0.02%
2020/05/12	4	27.55	1	27.60	27.50	3	14,527	0.02%
2020/05/11	10	27.90	4	27.84	27.80	6	14,438	0.04%
2020/05/08	16	27.43	1.1	27.72	27.45	14.9	14,348	0.10%
2020/05/07	2	27.75	0	0.00	27.70	2	14,148	0.01%
2020/05/06	0	0.00	2	27.75	27.80	-2	14,116	-0.01%
2020/05/05	0	0.00	5	28.00	27.75	-5	14,084	-0.04%
2020/05/04	14	27.46	6	27.85	27.85	8	14,076	0.06%
2020/04/30	6	27.92	16	28.22	28.25	-10	14,023	-0.07%
2020/04/29	3	27.10	14	27.60	27.70	-11	13,812	-0.08%
2020/04/28	6	26.68	6	26.75	26.90	0	13,693	0.00%
2020/04/27	11	26.37	6	26.38	26.50	5	14,075	0.04%
2020/04/23	0	0.00	8	25.93	26.00	-8	14,093	-0.06%
2020/04/21	12	25.65	2	25.50	25.30	10	14,140	0.07%
2020/04/20	4	25.95	0	0.00	26.00	4	14,000	0.03%
2020/04/17	0	0.00	2	26.03	26.05	-2	13,943	-0.01%
2020/04/16	1	26.20	0	0.00	26.20	1	13,857	0.01%
2020/04/15	0	0.00	1	26.45	26.50	-1	13,799	-0.01%
2020/04/14	1	26.90	28	26.56	26.70	-27	13,667	-0.20%
2020/04/13	0	0.00	9	25.57	25.65	-9	13,389	-0.07%
2020/04/09	2	25.05	2	25.25	25.05	0	13,461	0.00%
2020/04/08	5	25.15	1	25.10	25.10	4	13,400	0.03%
2020/04/07	11	25.39	5	25.77	25.20	6	13,319	0.05%
2020/04/06	1	25.10	14	24.92	25.15	-13	13,189	-0.10%
2020/04/01	2	24.20	0	0.00	24.40	2	12,942	0.02%
2020/03/31	0	0.00	8	24.28	24.50	-8	12,762	-0.06%
2020/03/30	1	23.50	15	23.90	23.85	-14	12,531	-0.11%
2020/03/27	4	23.80	12	24.30	23.75	-8	12,401	-0.06%
2020/03/26	49	24.11	7	24.16	24.00	42	12,097	0.35%
2020/03/25	10	23.20	3	23.20	23.20	7	11,530	0.06%
2020/03/24	0	0.00	2	21.10	21.10	-2	11,524	-0.02%
2020/03/20	4	18.90	12	19.97	20.40	-8	11,436	-0.07%
2020/03/19	2	19.30	2	18.90	18.65	0	11,212	0.00%
2020/03/18	5	20.50	2	20.80	20.10	3	10,953	0.03%
2020/03/17	4	21.16	0	0.00	20.80	4	10,800	0.04%
2020/03/16	6	22.31	2	22.43	22.15	4	10,897	0.04%
2020/03/13	11	22.21	10	22.66	23.00	1	10,808	0.01%
2020/03/12	18	23.66	5	23.40	23.65	13	10,546	0.12%
2020/03/11	2	25.00	3	24.90	24.70	-1	10,399	-0.01%
2020/03/10	10	24.35	13	24.98	25.05	-3	10,345	-0.03%
2020/03/09	11	25.54	6	25.80	25.30	5	10,423	0.05%
2020/03/06	13	26.36	0	0.00	26.25	13	10,701	0.12%
2020/03/05	3	27.10	0	0.00	27.20	3	10,607	0.03%
2020/03/02	11	26.38	10	26.80	26.55	1	10,732	0.01%
2020/02/27	0	0.00	2	27.25	27.05	-2	10,841	-0.02%
2020/02/26	2	26.85	0	0.00	27.10	2	10,759	0.02%
2020/02/25	1	27.10	1	27.20	27.25	0	10,791	0.00%
2020/02/19	0	0.00	10	28.05	28.10	-10	11,376	-0.09%
2020/02/17	2	27.68	0.4	27.65	27.60	1.6	12,063	0.01%
2020/02/14	0	0.00	3	28.45	28.30	-3	12,350	-0.02%
2020/02/13	0	0.00	1	28.30	28.30	-1	12,462	-0.01%
2020/02/12	0	0.00	2	28.20	28.25	-2	12,603	-0.02%
2020/02/11	1	28.00	0	0.00	28.00	1	12,951	0.01%
2020/02/06	2	28.05	9	28.10	28.25	-7	13,598	-0.05%
2020/02/05	3	27.80	0	0.00	27.80	3	13,831	0.02%
2020/02/04	4	27.14	1	27.65	28.00	3	13,873	0.02%
2020/02/03	2	26.78	22	26.87	27.00	-20	14,180	-0.14%
2020/01/31	4	27.46	0	0.00	27.25	4	14,150	0.03%
2020/01/30	5	27.32	11	27.34	27.20	-6	14,227	-0.04%
2020/01/20	3	29.35	0	0.00	29.40	3	13,968	0.02%
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	3	28.82	0	0.00	28.75	3	14,328	0.02%
2020/01/09	10	28.50	0	0.00	28.70	10	14,426	0.07%
2020/01/08	0	0.00	0.4	28.10	28.10	-0.4	14,552	0.00%
2020/01/07	0	0.00	2	28.30	28.50	-2	14,568	-0.01%
2020/01/06	0	0.00	1.9	28.00	28.00	-1.9	14,593	-0.01%
2019/12/31	0	0.00	0.3	28.35	28.35	-0.3	14,712	0.00%
2019/12/30	3	28.50	0	0.00	28.60	3	14,838	0.02%
2019/12/25	0	0.00	1	28.70	29.10	-1	15,064	-0.01%
2019/12/24	5	28.90	0	0.00	28.70	5	15,224	0.03%
2019/12/23	28	29.46	1	29.35	29.15	27	15,260	0.18%
2019/12/20	0	0.00	46	29.80	29.50	-46	15,401	-0.30%
2019/12/17	0	0.00	1	29.70	29.80	-1	16,488	-0.01%
2019/12/13	0	0.00	7	29.75	29.85	-7	16,464	-0.04%
2019/12/12	3	29.95	4	29.73	29.60	-1	16,528	-0.01%
2019/12/11	0	0.00	8	29.85	29.50	-8	16,473	-0.05%
2019/12/10	3	29.37	3	29.35	29.45	0	16,087	0.00%
2019/12/09	1	29.15	0	0.00	29.20	1	16,067	0.01%
2019/12/05	5	29.00	0	28.85	29.00	5	16,010	0.03%
2019/12/04	0	0.00	2	28.90	29.00	-2	16,134	-0.01%
2019/12/03	3	29.10	12	28.75	28.90	-9	16,043	-0.06%
2019/12/02	1	27.60	2	27.85	27.80	-1	15,582	-0.01%
2019/11/29	16	27.77	0	0.00	27.70	16	15,501	0.10%
2019/11/28	1	28.55	0.5	28.50	28.55	0.5	15,398	0.00%
2019/11/27	2	28.70	0	0.00	29.00	2	15,720	0.01%
2019/11/26	10	28.73	0	0.00	28.90	10	15,593	0.06%
2019/11/25	25	28.99	10	29.15	28.95	15	15,329	0.10%
2019/11/22	3	29.25	3	29.15	29.20	0	15,395	0.00%
2019/11/21	3	28.75	1	28.90	29.10	2	15,428	0.01%
2019/11/20	1	29.30	5	29.23	29.40	-4	15,357	-0.03%
2019/11/19	2	28.70	3	29.08	29.25	-1	15,375	-0.01%
2019/11/18	0	0.00	1	29.00	29.00	-1	15,283	-0.01%
2019/11/15	10	28.95	10	28.91	28.65	0	15,348	0.00%
2019/11/14	0	0.00	11	28.45	28.45	-11	14,816	-0.07%
2019/11/13	10	28.27	9	28.30	28.15	1	14,716	0.01%
2019/11/12	2	27.85	1	27.85	27.80	1	14,432	0.01%
2019/11/11	5	28.31	0	0.00	27.90	5	14,370	0.03%
2019/11/08	8	28.09	35	28.07	28.35	-27	14,454	-0.19%
2019/11/07	0	0.00	9	27.57	27.40	-9	14,066	-0.06%
2019/11/06	13	27.08	5	27.03	27.25	8	13,955	0.06%
2019/11/05	14	27.82	14	27.94	27.85	0	13,638	0.00%
2019/11/04	2	28.15	10	28.23	28.40	-8	13,530	-0.06%
2019/11/01	3	27.98	0	0.00	28.00	3	13,342	0.02%
2019/10/31	28	27.62	11.1	27.92	27.95	16.9	13,405	0.13%
2019/10/30	5	27.55	0	0.00	27.45	5	13,076	0.04%
2019/10/29	1	27.65	1	27.20	27.40	0	13,054	0.00%
2019/10/28	3.5	27.83	3	27.65	27.80	0.5	12,961	0.00%
2019/10/25	6	27.40	0.2	27.35	27.50	5.8	12,842	0.05%
2019/10/24	7	27.35	6	27.17	27.35	1	12,854	0.01%
2019/10/23	0	0.00	2	27.30	27.20	-2	12,839	-0.02%
2019/10/22	1	27.00	9	26.89	26.85	-8	12,684	-0.06%
2019/10/21	4	26.66	3.3	26.60	26.70	0.7	12,887	0.01%
2019/10/18	0	0.00	15	26.50	26.35	-15	13,179	-0.11%
2019/10/17	5	26.40	3	26.50	26.50	2	13,667	0.01%
2019/10/16	0	0.00	1	26.40	26.50	-1	13,844	-0.01%
2019/10/15	2	26.35	2	26.30	26.20	0	13,844	0.00%
2019/10/14	1	26.30	11	26.41	26.30	-10	13,859	-0.07%
2019/10/09	0	0.00	3	26.18	26.10	-3	13,797	-0.02%
2019/10/08	0	0.00	11	26.30	26.25	-11	13,737	-0.08%
2019/10/07	4	26.28	0	0.00	26.20	4	13,745	0.03%
2019/10/04	0	0.00	14	26.05	26.15	-14	13,782	-0.10%
2019/10/03	8	25.68	20	25.80	25.90	-12	13,608	-0.09%
2019/10/01	2	25.65	0	0.00	25.70	2	13,533	0.01%
2019/09/27	0	0.00	1	25.25	25.05	-1	13,417	-0.01%
2019/09/26	1	26.25	0.2	25.85	26.00	0.8	13,272	0.01%
2019/09/25	2	25.95	2	26.05	26.20	0	13,181	0.00%
2019/09/24	2	26.65	7.9	26.20	26.10	-5.9	13,081	-0.05%
2019/09/23	3	25.40	18	25.94	26.00	-15	12,571	-0.12%
2019/09/20	5	25.25	1	25.30	25.20	4	12,048	0.03%
2019/09/19	0	0.00	11	25.25	25.15	-11	11,799	-0.09%
2019/09/18	1	25.20	1	25.10	25.15	0	11,715	0.00%
2019/09/17	0	0.00	16	24.88	24.90	-16	11,552	-0.14%
2019/09/16	0	0.00	10	24.30	24.50	-10	11,464	-0.09%
2019/09/12	8	24.71	0	0.00	24.60	8	11,424	0.07%
2019/09/11	0	0.00	12	25.13	24.95	-12	11,491	-0.10%
2019/09/10	2	25.10	0	0.00	25.10	2	11,467	0.02%
2019/09/06	0	0.00	3	25.15	25.00	-3	11,269	-0.03%
2019/09/02	3	24.80	15	25.03	24.80	-12	11,532	-0.10%
2019/08/30	0	0.00	24	24.72	24.90	-24	11,450	-0.21%
2019/08/28	0	0.00	10	24.45	24.35	-10	11,218	-0.09%
2019/08/27	10	24.15	10	24.55	24.40	0	11,426	0.00%
2019/08/26	3	24.25	13	24.07	24.30	-10	12,069	-0.08%
2019/08/23	0	0.00	14	24.55	24.50	-14	11,948	-0.12%
2019/08/22	1	24.40	26	24.53	24.55	-25	11,966	-0.21%
2019/08/20	1	23.90	12	24.17	24.25	-11	11,908	-0.09%
2019/08/16	0	0.00	1	23.20	23.60	-1	11,818	-0.01%
2019/08/15	0	0.00	3	23.25	23.50	-3	11,715	-0.03%
2019/08/14	0	0.00	10.8	23.55	23.55	-10.8	11,736	-0.09%
2019/08/13	0	0.00	12	23.03	23.35	-12	11,695	-0.10%
2019/08/12	8	22.50	3	22.60	22.50	5	11,628	0.04%
2019/08/08	2	22.45	0	0.00	22.40	2	11,803	0.02%
2019/08/07	3	22.32	0	0.00	22.30	3	11,897	0.03%
2019/08/06	1	21.75	3	22.20	22.30	-2	12,198	-0.02%
2019/08/05	13	22.57	0	0.00	22.45	13	12,441	0.10%
2019/08/02	1	22.70	0	0.00	22.80	1	12,476	0.01%
2019/08/01	2	23.15	5	23.23	23.25	-3	12,473	-0.02%
2019/07/31	3	23.25	0	0.00	23.30	3	12,473	0.02%
2019/07/30	3	23.55	8	23.73	23.55	-5	12,454	-0.04%
2019/07/26	11	23.45	0	0.00	23.40	11	12,371	0.09%
2019/07/25	0	0.00	1	24.10	23.85	-1	12,380	-0.01%
2019/07/24	0	0.00	12	24.60	24.15	-12	12,430	-0.10%
2019/07/23	0	0.00	20	24.23	24.40	-20	12,412	-0.16%
2019/07/22	1	23.75	0	0.00	23.70	1	12,132	0.01%
2019/07/19	2	25.33	7	25.32	25.30	-5	11,735	-0.04%
2019/07/18	11	25.10	2	25.15	25.10	9	11,203	0.08%
2019/07/17	0	0.00	1	25.05	25.00	-1	11,151	-0.01%
2019/07/15	11	25.10	1	25.05	25.05	10	11,285	0.09%
2019/07/12	10	25.10	0	0.00	25.05	10	11,573	0.09%
2019/07/08	7	24.49	1	24.40	24.50	6	12,482	0.05%
2019/07/05	0	0.00	1	24.25	24.15	-1	12,679	-0.01%
2019/07/02	1	24.20	0	0.00	24.15	1	13,840	0.01%
2019/07/01	20	24.40	5	24.40	24.30	15	14,354	0.10%
2019/06/28	3	24.02	0	0.00	24.20	3	14,718	0.02%
2019/06/27	0	0.00	8	24.23	24.30	-8	14,990	-0.05%
2019/06/26	0	0.00	1	24.10	24.10	-1	15,236	-0.01%
2019/06/24	1	24.05	0	0.00	24.00	1	17,063	0.01%
2019/06/21	0	0.00	4	24.08	23.95	-4	18,037	-0.02%
2019/06/19	0	0.00	3	23.95	24.05	-3	18,417	-0.02%
2019/06/18	0	0.00	9	23.71	23.80	-9	18,355	-0.05%
2019/06/17	3	23.60	0	0.00	23.60	3	18,325	0.02%
2019/06/14	2	23.60	0	0.00	23.75	2	18,554	0.01%
2019/06/13	3	23.70	0	0.00	23.75	3	18,569	0.02%
2019/06/10	0	0.00	6	24.02	24.10	-6	18,880	-0.03%
2019/06/06	10	22.90	0	0.00	22.85	10	18,457	0.05%
2019/06/05	0	0.00	5	22.91	22.95	-5	18,424	-0.03%
2019/06/04	0	0.00	5	22.45	22.45	-5	18,383	-0.03%
2019/06/03	10	22.23	8	22.34	22.15	2	18,382	0.01%
2019/05/31	112	21.89	101	22.05	22.50	11	18,145	0.06%	大買/大賣/
2019/05/30	0	0.00	7.5	23.39	23.40	-7.5	17,344	-0.04%
2019/05/29	3	23.10	0	0.00	23.10	3	17,420	0.02%
2019/05/27	0	0.00	20	23.10	23.05	-20	17,195	-0.12%
2019/05/24	0	0.00	10	23.30	22.95	-10	17,216	-0.06%
2019/05/23	0	0.00	8	22.80	23.10	-8	17,142	-0.05%
2019/05/22	1	22.90	21	22.90	22.95	-20	17,059	-0.12%
2019/05/20	2	22.65	0	0.00	22.65	2	16,949	0.01%
2019/05/17	1	22.90	1	22.60	22.55	0	16,891	0.00%
2019/05/16	10	23.00	1	23.10	23.00	9	16,731	0.05%
2019/05/14	5	22.88	15	23.25	23.20	-10	16,539	-0.06%
2019/05/13	10	23.12	0	0.00	23.05	10	16,265	0.06%
2019/05/10	1	24.30	0	0.00	24.55	1	15,941	0.01%
2019/05/09	0	0.00	2	24.85	24.55	-2	15,889	-0.01%
2019/05/07	0	0.00	1	25.20	25.50	-1	15,905	-0.01%
2019/05/06	7	24.95	13	24.94	24.90	-6	16,503	-0.04%
2019/05/02	1	25.65	0	0.00	25.55	1	16,404	0.01%
2019/04/30	0	0.00	1	25.25	25.60	-1	16,271	-0.01%
2019/04/29	1	24.95	30	24.77	24.95	-29	16,103	-0.18%
2019/04/26	1	25.15	2	25.25	25.25	-1	16,098	-0.01%
2019/04/23	0	25.10	19	25.11	25.25	-19	16,059	-0.12%
2019/04/22	12	25.11	10	25.35	25.15	2	15,843	0.01%
2019/04/19	1	25.75	0	0.00	25.35	1	15,637	0.01%
2019/04/18	0	0.00	6	25.83	25.70	-6	15,442	-0.04%
2019/04/17	16	26.08	2	26.38	25.75	14	15,131	0.09%
2019/04/16	1	25.80	23	25.97	26.00	-22	14,747	-0.15%
2019/04/12	0	0.00	15	25.27	25.20	-15	14,136	-0.11%
2019/04/11	20	25.38	26	25.21	25.25	-6	13,960	-0.04%
2019/04/10	14	25.12	7	25.03	25.15	7	13,627	0.05%
2019/04/09	1	24.95	0	0.00	24.90	1	13,305	0.01%
2019/04/08	14	25.11	1	24.90	25.10	13	12,986	0.10%
2019/04/03	11	24.50	20	24.58	24.60	-9	12,377	-0.07%
2019/04/02	4	24.00	10	24.13	24.15	-6	11,849	-0.05%
2019/04/01	10.5	23.90	6.2	23.95	23.95	4.3	11,455	0.04%
2019/03/29	6	23.85	10	23.85	23.70	-4	11,079	-0.04%
2019/03/28	0	0.00	24	23.72	23.75	-24	10,799	-0.22%
2019/03/27	34	23.86	50	23.78	23.75	-16	10,385	-0.15%
2019/03/26	7	22.97	33	23.01	22.95	-26	8,924	-0.29%
2019/03/25	3	22.25	2	22.00	22.25	1	7,985	0.01%
2019/03/22	0.7	21.70	1	21.75	21.75	-0.3	7,552	0.00%
2019/03/21	1.5	21.53	6	21.52	21.50	-4.5	7,375	-0.06%
2019/03/20	0.5	21.40	5.1	21.40	21.45	-4.6	7,320	-0.06%
2019/03/19	10	21.35	14	21.38	21.40	-4	7,288	-0.05%
2019/03/18	1	20.80	4	20.85	21.10	-3	7,127	-0.04%
2019/03/15	13	20.98	3	21.10	20.70	10	7,122	0.14%
2019/03/14	7	21.40	10	21.36	21.20	-3	6,784	-0.04%
2019/03/13	4	20.95	0	0.00	21.00	4	6,751	0.06%
2019/03/12	20	20.75	3	20.85	20.95	17	6,778	0.25%
2019/03/11	4	20.65	0	0.00	20.65	4	6,805	0.06%
2019/03/08	2	20.85	0	0.00	20.65	2	6,954	0.03%
2019/03/07	3	21.00	0	0.00	21.00	3	6,980	0.04%
2019/03/05	0	0.00	3	21.25	21.20	-3	7,029	-0.04%
2019/03/04	3.5	21.09	0	0.00	21.25	3.5	7,118	0.05%
2019/02/27	0	0.00	1	21.35	21.35	-1	7,021	-0.01%
2019/02/26	0	0.00	3	21.40	21.30	-3	6,949	-0.04%
2019/02/25	3	21.15	3	21.40	21.40	0	6,886	0.00%
2019/02/22	13	21.17	10.3	21.28	21.30	2.7	6,911	0.04%
2019/02/21	0	0.00	6	21.15	21.15	-6	6,981	-0.09%
2019/02/20	2	21.15	0	0.00	21.20	2	7,015	0.03%
2019/02/19	10	21.15	5.1	21.15	21.15	4.9	7,018	0.07%
2019/02/18	0	0.00	0.1	21.05	21.10	-0.1	7,180	0.00%
2019/02/15	5	21.00	3	21.15	21.00	2	7,222	0.03%
2019/02/14	3	21.00	0	0.00	21.00	3	7,261	0.04%
2019/02/13	3	21.15	3	21.30	21.15	0	7,309	0.00%
2019/02/12	6	21.13	16	21.15	21.10	-10	7,220	-0.14%
2019/02/11	1	21.25	0	0.00	21.30	1	7,158	0.01%
2019/01/30	3	21.05	0	0.00	21.10	3	7,106	0.04%
2019/01/29	4	20.93	0	0.00	21.00	4	7,104	0.06%
2019/01/28	7	21.39	4	21.24	21.30	3	7,115	0.04%
2019/01/25	1	21.05	22	21.10	21.30	-21	7,064	-0.30%
2019/01/24	10	20.00	1	20.40	20.50	9	6,412	0.14%
2019/01/21	0	0.00	1	20.20	20.00	-1	6,511	-0.02%
2019/01/18	0	0.00	1	20.10	20.10	-1	6,609	-0.02%
2019/01/17	0	0.00	32	19.80	19.80	-32	6,717	-0.48%
2019/01/16	0.9	19.70	0	0.00	19.75	0.9	6,767	0.01%
2019/01/15	0	0.00	2	19.63	19.70	-2	6,793	-0.03%
2019/01/10	3	19.18	2	19.25	19.30	1	6,780	0.01%
2019/01/09	2	19.40	1	19.30	19.40	1	6,802	0.01%
2019/01/08	1	18.95	2	19.00	19.00	-1	6,849	-0.01%
2019/01/04	0	0.00	22	18.89	18.75	-22	7,115	-0.31%
2019/01/02	2	19.05	0	0.00	18.90	2	7,684	0.03%
2018/12/28	0	0.00	2	19.10	19.10	-2	7,901	-0.03%
2018/12/27	10	19.10	0	0.00	18.95	10	8,246	0.12%
2018/12/24	5	19.10	5	19.20	19.25	0	8,467	0.00%
2018/12/20	10	18.80	0	0.00	18.75	10	8,538	0.12%
2018/12/18	0	0.00	3	18.85	18.75	-3	8,614	-0.03%
2018/12/14	2	19.20	0	0.00	19.20	2	8,665	0.02%
2018/12/11	50	18.75	0	0.00	18.60	50	9,268	0.54%
2018/12/10	0	0.00	5	18.85	18.85	-5	9,419	-0.05%
2018/12/05	10	19.70	0	0.00	19.70	10	9,434	0.11%
2018/12/03	20	20.00	0	0.00	20.10	20	9,660	0.21%
2018/11/30	2	19.60	0	0.00	19.55	2	9,500	0.02%
2018/11/28	1	19.25	0	0.00	19.50	1	9,397	0.01%
2018/11/27	20	19.05	0	0.00	19.45	20	9,359	0.21%
2018/11/21	5	18.80	5	18.90	18.80	0	9,487	0.00%
2018/11/19	0	0.00	2	19.60	19.70	-2	9,441	-0.02%
2018/11/15	0	0.00	5	18.86	19.30	-5	9,380	-0.05%
2018/11/14	3	18.55	0	0.00	18.55	3	9,240	0.03%
2018/11/13	2	18.55	0	0.00	18.90	2	9,247	0.02%
2018/11/12	1	18.80	1	19.00	19.05	0	9,272	0.00%
2018/11/09	0.6	18.70	0	0.00	18.65	0.6	9,244	0.01%
2018/11/07	28	18.65	4	18.71	18.85	24	9,384	0.26%
2018/11/06	3	18.40	0	0.00	18.50	3	9,524	0.03%
2018/11/05	2	18.65	1	18.70	18.65	1	9,450	0.01%
2018/11/02	2	18.60	0	0.00	18.55	2	9,374	0.02%
2018/11/01	5	18.83	0	0.00	19.00	5	9,231	0.05%
2018/10/31	0	0.00	2	18.45	18.90	-2	9,220	-0.02%
2018/10/26	0	0.00	1	18.00	18.20	-1	9,224	-0.01%
2018/10/25	1	17.20	7	17.64	17.80	-6	9,478	-0.06%
2018/10/24	0	0.00	4	17.81	17.85	-4	9,787	-0.04%
2018/10/23	0	0.00	1	17.60	17.60	-1	9,879	-0.01%
2018/10/19	2	17.25	13	17.40	17.55	-11	10,149	-0.11%
2018/10/18	0	0.00	2	17.60	17.55	-2	10,128	-0.02%
2018/10/17	3	17.60	3	17.85	17.55	0	10,214	0.00%
2018/10/16	10	17.54	0	0.00	17.50	10	10,373	0.10%
2018/10/15	3	17.75	0	0.00	17.75	3	10,421	0.03%
2018/10/12	0	0.00	16	17.61	17.90	-16	10,633	-0.15%
2018/10/11	4	17.08	6	17.10	17.00	-2	10,687	-0.02%
2018/10/09	1	18.25	4	18.23	18.20	-3	10,898	-0.03%
2018/10/08	0	0.00	2	18.23	18.25	-2	10,918	-0.02%
2018/10/05	4	18.61	0	0.00	18.65	4	10,818	0.04%
2018/10/04	9	19.58	0	0.00	19.50	9	10,568	0.09%
2018/10/03	3	19.75	0	0.00	19.75	3	10,558	0.03%
2018/09/28	1	19.90	0	0.00	19.90	1	10,955	0.01%
2018/09/27	1	19.85	1	19.95	19.95	0	11,632	0.00%
2018/09/25	0	0.00	3	19.95	19.95	-3	11,850	-0.03%
2018/09/20	0	19.80	1	19.75	19.70	-1	11,897	-0.01%
2018/09/19	1	19.70	24	19.80	19.75	-23	12,040	-0.19%
2018/09/18	35	19.64	1	19.75	19.55	34	12,009	0.28%
2018/09/17	17	20.10	1	20.15	20.10	16	11,833	0.14%
2018/09/14	1	20.10	5	20.38	20.50	-4	11,705	-0.03%
2018/09/12	8	20.31	0	0.00	20.20	8	11,603	0.07%
2018/09/10	6	20.75	1	20.89	20.20	5	11,925	0.04%
2018/09/07	8	21.20	2	21.20	21.20	6	11,970	0.05%
2018/09/05	1	21.45	0	0.00	21.45	1	12,140	0.01%
2018/08/30	0	0.00	1	21.65	21.70	-1	12,372	-0.01%
2018/08/29	1	21.90	0	0.00	21.70	1	12,476	0.01%
2018/08/28	0	0.00	1	21.55	21.45	-1	12,600	-0.01%
2018/08/27	1	21.30	0	0.00	21.35	1	12,847	0.01%
2018/08/24	1	21.25	0	0.00	21.30	1	12,975	0.01%
2018/08/23	3	21.45	0	0.00	21.45	3	13,335	0.02%
2018/08/21	0	0.00	1	21.40	21.40	-1	13,769	-0.01%
2018/08/20	1	21.20	3	21.40	21.20	-2	13,840	-0.01%
2018/08/17	4	21.38	0	0.00	21.20	4	13,924	0.03%
2018/08/15	1	21.65	0	0.00	21.55	1	14,117	0.01%
2018/08/14	8	21.66	4	21.65	21.65	4	14,316	0.03%
2018/08/13	2	21.90	0	0.00	21.85	2	14,557	0.01%
2018/08/07	0	0.00	2	22.45	22.40	-2	15,364	-0.01%
2018/08/06	0	0.00	2	22.40	22.45	-2	15,582	-0.01%
2018/08/03	0	0.00	4	22.30	22.30	-4	15,806	-0.03%
2018/08/02	10	22.16	0	0.00	22.10	10	16,078	0.06%
2018/08/01	5	22.23	5	22.31	22.35	0	16,048	0.00%
2018/07/31	18	23.64	16	23.69	23.65	2	15,791	0.01%
2018/07/27	0	0.00	5	23.41	23.35	-5	15,678	-0.03%
2018/07/26	5	23.00	1	23.15	23.15	4	15,728	0.03%
2018/07/25	1	23.05	0	0.00	23.05	1	15,648	0.01%
2018/07/23	3	23.03	2	23.00	22.90	1	15,822	0.01%
2018/07/20	4	23.48	2	23.43	23.25	2	15,862	0.01%
2018/07/19	3	23.67	1	23.60	23.55	2	16,044	0.01%
2018/07/18	5	23.65	16	23.71	23.70	-11	15,892	-0.07%
2018/07/17	26	23.57	186	23.62	23.80	-160	15,644	-1.02%	大賣/鉅額交易
2018/07/16	2	22.70	6	22.68	22.70	-4	15,094	-0.03%
2018/07/13	10	22.35	15	22.31	22.35	-5	15,059	-0.03%
2018/07/12	1	21.80	14	21.85	21.80	-13	15,147	-0.09%
2018/07/10	0	0.00	3	21.95	22.00	-3	15,253	-0.02%
2018/07/06	1	21.60	3	21.60	21.70	-2	15,456	-0.01%
2018/07/05	2	21.70	11	21.81	21.70	-9	15,376	-0.06%
2018/07/04	0.5	22.25	2	22.20	22.20	-1.5	14,874	-0.01%
2018/07/03	1	22.30	0	0.00	22.25	1	15,032	0.01%
2018/07/02	7	22.41	0	0.00	22.40	7	15,382	0.05%
2018/06/29	0	0.00	4	22.63	22.65	-4	15,496	-0.03%
2018/06/28	5	22.30	0.5	22.40	22.40	4.5	15,465	0.03%
2018/06/27	5	22.40	1	22.65	22.40	4	15,426	0.03%
2018/06/26	1	22.40	0	0.00	22.40	1	15,570	0.01%
2018/06/25	3	22.70	2	22.75	22.70	1	15,507	0.01%
2018/06/22	9	22.74	0	0.00	22.75	9	15,831	0.06%
2018/06/21	4	22.85	0	0.00	22.85	4	16,043	0.02%
2018/06/20	0	0.00	13	22.97	23.00	-13	16,519	-0.08%
2018/06/19	15	22.93	0	0.00	22.85	15	16,672	0.09%
2018/06/15	2	23.30	0	0.00	23.20	2	16,733	0.01%
2018/06/14	9	23.29	0	0.00	23.40	9	17,218	0.05%
2018/06/13	11	23.45	23	23.60	23.35	-12	17,619	-0.07%
2018/06/12	8	23.39	4	23.38	23.30	4	18,671	0.02%
2018/06/11	6	23.55	8	23.60	23.55	-2	20,223	-0.01%
2018/06/08	10	23.42	13	23.54	23.40	-3	21,852	-0.01%
2018/06/07	12	23.42	10	23.56	23.45	2	22,369	0.01%
2018/06/06	22	23.40	2	23.50	23.45	20	23,533	0.08%
2018/06/05	12	23.38	0	0.00	23.30	12	24,055	0.05%
2018/06/04	1	23.20	13	23.53	23.55	-12	24,033	-0.05%
2018/06/01	1	22.80	4	22.88	23.05	-3	23,845	-0.01%
2018/05/31	8	22.85	6	23.06	22.55	2	23,872	0.01%
2018/05/30	10	22.89	0	0.00	22.80	10	23,589	0.04%
2018/05/29	5	23.19	0	0.00	23.15	5	23,434	0.02%
2018/05/28	140	23.35	1	23.30	23.35	139	23,602	0.59%	大買/鉅額交易
2018/05/25	1	23.30	8	23.39	23.30	-7	23,917	-0.03%
2018/05/24	2.3	23.18	0	0.00	23.20	2.3	23,928	0.01%
2018/05/23	8	23.25	0	0.00	23.20	8	24,156	0.03%
2018/05/22	1.5	23.43	4	23.61	23.50	-2.5	24,376	-0.01%
2018/05/21	5	23.48	8	23.42	23.40	-3	24,612	-0.01%
2018/05/18	5	23.05	0	0.00	23.00	5	24,392	0.02%
2018/05/17	3	23.17	5	23.34	23.10	-2	24,439	-0.01%
2018/05/16	2	23.08	0	0.00	23.10	2	24,409	0.01%
2018/05/15	11	23.38	0	0.00	23.15	11	24,301	0.05%
2018/05/14	2	23.65	9	23.58	23.65	-7	24,389	-0.03%
2018/05/11	3	23.12	0	0.00	23.15	3	24,251	0.01%
2018/05/10	8	23.43	0	0.00	23.45	8	24,106	0.03%
2018/05/09	1	23.80	0	0.00	23.70	1	23,902	0.00%
2018/05/08	4	23.88	1	23.90	23.85	3	23,948	0.01%
2018/05/07	4	23.68	12	24.05	24.20	-8	23,954	-0.03%
2018/05/04	2	23.55	0	0.00	23.40	2	23,702	0.01%
2018/05/03	1	23.75	1	23.95	23.80	0	23,644	0.00%
2018/04/30	3	23.60	4	23.75	23.70	-1	24,002	0.00%
2018/04/27	1	23.45	2	23.63	23.65	-1	24,545	0.00%
2018/04/26	1	23.55	0	0.00	23.60	1	24,717	0.00%
2018/04/25	4	23.56	0	0.00	23.50	4	24,570	0.02%
2018/04/24	15	23.73	3	23.87	23.70	12	24,487	0.05%
2018/04/23	4	23.95	5	24.10	24.10	-1	24,541	0.00%
2018/04/20	3	23.93	0	0.00	23.90	3	24,556	0.01%
2018/04/19	0	0.00	22	24.11	24.25	-22	24,474	-0.09%
2018/04/18	3	23.95	1	23.95	23.85	2	24,724	0.01%
2018/04/17	7	23.69	9	24.14	24.25	-2	24,596	-0.01%
2018/04/16	11	23.79	0	0.00	23.70	11	24,490	0.04%
2018/04/13	5	23.89	60	23.80	23.80	-55	24,455	-0.22%
2018/04/12	21	24.11	8	24.30	24.10	13	24,326	0.05%
2018/04/11	5	23.90	4	24.10	23.95	1	24,117	0.00%
2018/04/10	4	23.79	6	23.94	23.70	-2	24,125	-0.01%
2018/04/09	9	23.80	2	24.50	23.70	7	24,069	0.03%
2018/04/03	9	24.11	13	23.95	24.00	-4	23,986	-0.02%
2018/04/02	2	24.58	0	0.00	24.55	2	23,704	0.01%
2018/03/31	2	24.98	0	0.00	24.90	2	23,582	0.01%
2018/03/30	1	25.05	1	25.15	25.05	0	23,678	0.00%
2018/03/29	4	25.03	0	0.00	24.95	4	24,073	0.02%
2018/03/28	7	25.30	1	25.50	25.30	6	24,078	0.02%
2018/03/27	2	25.60	6	25.64	25.70	-4	24,099	-0.02%
2018/03/26	8	25.11	60	24.77	25.30	-52	23,784	-0.22%
2018/03/23	21	24.98	2.1	25.18	24.85	18.9	23,601	0.08%
2018/03/22	7	25.82	1	25.85	25.65	6	23,300	0.03%
2018/03/21	2	26.15	12	26.26	26.10	-10	23,131	-0.04%
2018/03/20	15	25.82	18	25.91	26.10	-3	22,992	-0.01%
2018/03/19	5	25.46	5	25.72	25.45	0	22,381	0.00%
2018/03/16	37	25.93	0	0.00	25.60	37	21,994	0.17%
2018/03/15	50	25.87	51	26.02	26.50	-1	20,982	0.00%
2018/03/14	63	27.31	47	27.52	26.95	16	19,735	0.08%
2018/03/13	17	27.31	13	27.50	27.35	4	18,270	0.02%
2018/03/12	42	27.29	22	27.64	27.35	20	18,033	0.11%
2018/03/09	1	25.50	17	25.38	25.40	-16	17,233	-0.09%
2018/03/08	3	24.78	0	0.00	24.65	3	16,926	0.02%
2018/03/06	0	0.00	14	24.99	24.70	-14	17,400	-0.08%
2018/03/05	4	24.65	0	0.00	24.85	4	17,663	0.02%
2018/03/01	20	24.25	75	24.76	24.90	-55	18,081	-0.30%
2018/02/27	0	0.00	6	24.68	24.50	-6	18,127	-0.03%
2018/02/26	9	24.43	3	24.80	24.30	6	17,819	0.03%
2018/02/23	3	24.60	10	24.93	24.60	-7	17,854	-0.04%
2018/02/22	3	24.55	13	24.76	24.50	-10	18,108	-0.06%
2018/02/21	0	0.00	11	23.80	24.40	-11	17,949	-0.06%
2018/02/12	6	22.90	0	0.00	22.90	6	17,734	0.03%
2018/02/08	5	23.00	2	23.25	23.00	3	17,831	0.02%
2018/02/06	7	22.62	20	22.45	22.35	-13	18,107	-0.07%
2018/01/31	3	24.32	6	24.31	24.50	-3	18,379	-0.02%
2018/01/30	1	24.40	3	24.35	24.45	-2	18,443	-0.01%
2018/01/29	0	0.00	8	24.20	24.30	-8	18,460	-0.04%
2018/01/26	2	24.30	6	24.43	24.40	-4	18,949	-0.02%
2018/01/25	13	24.68	1	24.65	24.60	12	19,017	0.06%
2018/01/24	4	25.11	22	25.08	25.10	-18	18,883	-0.10%
2018/01/23	6	24.83	32	24.79	24.90	-26	18,534	-0.14%
2018/01/22	24	24.25	8	24.31	24.30	16	17,952	0.09%
2018/01/18	10	23.97	2	23.95	23.75	8	17,594	0.05%
2018/01/17	4	23.88	0	0.00	23.90	4	17,577	0.02%
2018/01/16	5	23.85	0	0.00	23.85	5	18,041	0.03%
2018/01/15	1	23.95	2	23.93	23.95	-1	18,096	-0.01%
2018/01/12	17	23.99	19	23.92	23.90	-2	18,147	-0.01%
2018/01/10	3	23.40	12	23.25	23.30	-9	18,097	-0.05%
2018/01/09	0	0.00	12	23.54	23.55	-12	18,319	-0.07%
2018/01/08	4	23.58	1	23.55	23.55	3	18,700	0.02%
2018/01/05	0	0.00	8	23.65	23.65	-8	18,757	-0.04%
2018/01/04	15	23.44	0	0.00	23.45	15	18,936	0.08%
2018/01/03	2	23.63	0	0.00	23.60	2	19,036	0.01%
2018/01/02	15	23.87	0	0.00	23.80	15	18,881	0.08%