緯創 (3231)-凱基-三多券商分點個股進出

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
▲0.5
漲幅
+0.44%
成交量
27,852張
產業
上市電腦週邊類股
2553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－凱基-三多券商分點個股進出

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

凱基-三多券商分點個股進出
凱基-三多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
2024/05/07	11.1	113.63	13	113.54	114.50	-1.9	84,610	0.00%
2024/05/06	3	113.50	3	113.50	114.00	0	85,451	0.00%
2024/05/03	7.1	112.30	2	112.01	111.00	5.1	86,165	0.01%
2024/05/02	11	113.59	14	114.32	114.50	-3	87,795	0.00%
2024/04/30	5.1	113.90	6.4	113.92	113.50	-1.3	88,654	0.00%
2024/04/29	1	114.01	1.1	114.50	114.00	0	90,496	0.00%
2024/04/26	5	114.10	6	114.00	113.00	-1	94,369	0.00%
2024/04/25	6.3	112.59	2	113.75	112.00	4.3	98,203	0.00%
2024/04/24	1.3	116.00	8.2	115.74	115.50	-6.9	98,635	-0.01%
2024/04/23	2.1	111.46	106.1	110.97	111.00	-104	98,685	-0.11%	大賣/鉅額交易
2024/04/22	124.7	110.66	12.1	110.51	108.50	112.6	98,941	0.11%	大買/鉅額交易
2024/04/19	18.6	115.63	12	115.13	115.00	6.6	99,484	0.01%
2024/04/18	5.2	116.30	2	117.25	118.00	3.2	100,151	0.00%
2024/04/17	19.1	115.13	14	114.86	114.50	5.1	100,628	0.01%
2024/04/16	19.3	114.88	8	114.00	114.00	11.3	99,977	0.01%
2024/04/15	10	120.65	14	119.57	119.50	-4	99,746	0.00%
2024/04/12	10.1	123.35	40	123.68	122.50	-29.9	99,486	-0.03%
2024/04/11	11.7	123.70	15	122.97	123.00	-3.3	98,973	0.00%
2024/04/10	12.2	126.23	10	126.75	125.50	2.2	98,514	0.00%
2024/04/09	25.6	127.49	47	126.64	126.00	-21.4	97,978	-0.02%
2024/04/08	17.1	131.15	14.1	131.38	132.00	3	97,472	0.00%
2024/04/03	57	129.39	145.1	129.16	129.50	-88.1	97,382	-0.09%	大賣/
2024/04/02	128	124.70	45	123.90	125.00	83	95,006	0.09%	大買/
2024/04/01	18.1	123.77	50.3	123.95	122.50	-32.1	94,296	-0.03%
2024/03/29	84.3	126.59	50.7	125.01	125.00	33.6	93,180	0.04%
2024/03/28	9.2	118.81	7	119.07	120.50	2.2	90,381	0.00%
2024/03/27	5.2	116.92	4.3	116.57	117.00	0.9	90,264	0.00%
2024/03/26	15.2	117.76	12	118.33	117.00	3.2	91,006	0.00%
2024/03/25	45	123.44	48.2	122.36	122.00	-3.1	90,863	0.00%
2024/03/22	21.2	123.61	28	122.82	123.00	-6.8	91,132	-0.01%
2024/03/21	4.3	120.97	64	120.98	120.50	-59.7	90,520	-0.07%
2024/03/20	29.7	121.56	27.1	124.11	120.00	2.6	90,895	0.00%
2024/03/19	8	121.44	16.1	121.66	122.50	-8.1	90,127	-0.01%
2024/03/18	13	119.73	20	119.85	120.00	-7	89,597	-0.01%
2024/03/15	1	118.00	7.5	117.67	119.50	-6.5	89,472	-0.01%
2024/03/14	25.6	115.72	19	115.89	115.50	6.6	88,677	0.01%
2024/03/13	45.1	117.98	51	119.94	116.50	-5.9	88,539	-0.01%
2024/03/12	29	121.42	23.1	121.78	122.50	5.9	87,599	0.01%
2024/03/11	102.2	121.18	53.1	122.93	121.00	49.1	86,981	0.06%	大買/
2024/03/08	21.1	116.88	19	117.29	116.00	2.1	84,658	0.00%
2024/03/07	25.2	118.06	58.1	116.58	116.00	-32.9	84,305	-0.04%
2024/03/06	20.1	120.03	24.2	119.80	119.50	-4.1	84,380	0.00%
2024/03/05	24.3	120.67	26.3	120.93	121.50	-2	84,705	0.00%
2024/03/04	15.3	118.71	6.1	118.12	116.50	9.2	83,596	0.01%
2024/03/01	19.3	118.30	21	118.05	118.00	-1.8	82,963	0.00%
2024/02/29	28.1	114.14	11	113.64	115.50	17.1	82,639	0.02%
2024/02/27	12.4	112.99	24	112.67	113.50	-11.7	82,161	-0.01%
2024/02/26	17	117.03	5.1	116.61	117.00	11.9	81,520	0.01%
2024/02/23	32.6	119.15	6.1	119.12	116.00	26.5	82,394	0.03%
2024/02/22	75.3	120.62	46.3	122.94	119.00	29	82,377	0.04%
2024/02/21	41.1	118.41	25	118.62	118.50	16.1	81,420	0.02%
2024/02/20	63.2	122.49	34.1	123.57	122.00	29.1	80,732	0.04%
2024/02/19	7.2	124.10	22.1	124.36	122.50	-14.9	80,311	-0.02%
2024/02/16	13.2	127.50	70	126.89	126.00	-56.8	80,523	-0.07%
2024/02/15	14.3	132.38	40.2	131.58	130.50	-26	79,728	-0.03%
2024/02/05	55.1	123.14	24.9	122.84	124.50	30.1	78,923	0.04%
2024/02/02	74	118.92	42.4	118.49	120.00	31.6	78,367	0.04%
2024/02/01	16.2	113.73	8	114.13	115.00	8.2	78,456	0.01%
2024/01/31	19.5	114.62	83	115.14	114.50	-63.5	81,131	-0.08%
2024/01/30	20.1	118.35	23.2	118.22	118.00	-3.1	80,957	0.00%
2024/01/29	67.2	114.08	11.3	115.88	116.50	55.9	80,092	0.07%
2024/01/26	22.1	112.64	50.1	112.59	113.00	-28.1	79,717	-0.04%
2024/01/25	25	117.38	28	116.09	115.00	-3	79,371	0.00%
2024/01/24	51	116.04	52	115.92	116.00	-1	77,578	0.00%
2024/01/23	44	115.38	71.1	115.85	117.00	-27.1	77,090	-0.04%
2024/01/22	52	116.28	51.2	116.25	116.50	0.8	75,750	0.00%
2024/01/19	31	101.79	179.5	102.62	107.00	-148.5	72,889	-0.20%	大賣/鉅額交易
2024/01/18	44.1	97.55	43.2	97.07	97.70	0.9	69,445	0.00%
2024/01/17	4	98.97	10.3	98.70	97.90	-6.3	69,404	-0.01%
2024/01/16	51	98.71	49	99.02	98.60	2	69,586	0.00%
2024/01/15	16	100.29	43.5	99.13	98.60	-27.5	69,770	-0.04%
2024/01/12	187.3	99.55	73.2	98.33	99.50	114.1	69,377	0.16%	大買/鉅額交易
2024/01/11	1	97.00	18.4	96.91	97.60	-17.4	68,947	-0.03%
2024/01/10	3.4	94.81	2.4	95.33	94.50	1	70,996	0.00%
2024/01/09	5.3	96.05	8.2	97.09	94.00	-2.9	72,328	0.00%
2024/01/08	5.3	95.04	60	94.90	94.40	-54.7	72,025	-0.08%
2024/01/05	2.4	94.23	2.3	94.24	93.60	0.1	72,968	0.00%
2024/01/04	7	94.44	1	94.20	94.20	6	74,314	0.01%
2024/01/03	41	93.51	31	93.01	93.50	10	76,970	0.01%
2024/01/02	58.4	96.00	48	95.10	93.70	10.4	77,612	0.01%
2023/12/29	132	97.61	75	98.03	98.60	57	76,858	0.07%	大買/
2023/12/28	18	96.30	17	96.59	95.90	1	76,126	0.00%
2023/12/27	10.1	96.89	1.1	96.95	96.70	9	77,213	0.01%
2023/12/26	27	96.41	15	96.69	97.00	12	79,699	0.02%
2023/12/25	11	96.89	23.1	96.84	96.60	-12.1	80,972	-0.01%
2023/12/22	33	94.99	30	94.41	94.20	3	80,706	0.00%
2023/12/21	11	92.82	21	94.80	95.20	-10	80,789	-0.01%
2023/12/20	15	94.27	26.2	94.29	94.20	-11.2	80,167	-0.01%
2023/12/19	15	92.61	7	92.99	92.00	8	79,775	0.01%
2023/12/18	18.1	92.59	11	92.49	92.30	7.1	80,271	0.01%
2023/12/15	47.1	92.86	51	92.89	91.60	-3.9	81,153	0.00%
2023/12/14	60.1	93.46	53	93.50	93.10	7.1	81,709	0.01%
2023/12/13	9	92.78	8	92.89	92.90	1	81,924	0.00%
2023/12/12	9	90.96	1	90.70	90.50	8	82,288	0.01%
2023/12/11	4	92.40	7	93.40	91.80	-3	83,190	0.00%
2023/12/08	13	94.28	15	92.93	92.60	-2	83,663	0.00%
2023/12/07	24	92.53	26.6	93.37	93.40	-2.6	84,174	0.00%
2023/12/06	1	91.00	7.1	91.16	91.20	-6.1	85,906	-0.01%
2023/12/05	25.2	89.32	5	89.70	89.20	20.2	86,114	0.02%
2023/12/04	15.3	91.46	2	92.50	91.30	13.3	86,032	0.02%
2023/12/01	32.4	91.83	14	91.84	92.80	18.4	86,253	0.02%
2023/11/30	8.3	91.92	2	91.45	91.50	6.3	86,241	0.01%
2023/11/29	10	93.35	4	93.75	93.30	6	86,498	0.01%
2023/11/28	14.3	92.40	2	92.40	92.50	12.3	88,159	0.01%
2023/11/27	62.1	92.35	49.1	92.81	92.70	13	90,725	0.01%
2023/11/24	10	95.43	4	96.00	96.00	6	91,275	0.01%
2023/11/22	101	98.44	83	98.71	97.60	18	94,745	0.02%	大買/
2023/11/21	14.8	102.29	24	102.75	102.50	-9.2	97,250	-0.01%
2023/11/20	5	99.24	3	99.27	99.70	2	100,938	0.00%
2023/11/17	18	99.53	18	99.21	99.00	0	102,125	0.00%
2023/11/16	12	99.93	12	98.87	99.00	0	103,972	0.00%
2023/11/15	26	100.27	34	99.74	99.00	-8	105,424	-0.01%
2023/11/14	30.2	98.78	33	98.79	98.10	-2.8	108,376	0.00%
2023/11/13	28	99.22	50	99.68	100.00	-22	112,049	-0.02%
2023/11/10	210	96.97	196	96.59	98.10	14	113,658	0.01%	大買/大賣/
2023/11/09	93.2	98.49	86	99.18	98.60	7.2	114,264	0.01%
2023/11/08	48	97.48	59	98.38	97.30	-11	115,887	-0.01%
2023/11/07	18	93.84	16	93.53	93.40	2	115,130	0.00%
2023/11/06	4	92.55	14	92.39	92.10	-10	118,831	-0.01%
2023/11/03	27	91.69	31	92.02	91.20	-4	121,725	0.00%
2023/11/02	33	93.44	23	93.11	92.80	10	126,175	0.01%
2023/11/01	18	90.04	13	90.05	89.50	5	127,805	0.00%
2023/10/31	32	92.71	22.2	93.95	89.40	9.8	132,840	0.01%
2023/10/30	5	94.26	6	95.45	93.70	-1	134,868	0.00%
2023/10/27	17	96.22	17	96.25	94.30	0	138,647	0.00%
2023/10/26	6	93.15	2.2	93.73	93.20	3.8	140,010	0.00%
2023/10/25	22	96.14	27	96.30	95.30	-5	142,461	0.00%
2023/10/24	30.2	95.48	28	95.25	96.20	2.2	142,120	0.00%
2023/10/23	4	92.73	9	93.12	92.50	-5	141,242	0.00%
2023/10/20	64.2	90.70	65	91.19	91.40	-0.8	141,005	0.00%
2023/10/19	222.4	91.01	230.1	91.15	91.70	-7.7	140,393	-0.01%	大買/大賣/
2023/10/18	17.1	89.37	16.6	89.20	91.00	0.5	139,872	0.00%
2023/10/17	100.2	96.24	87.7	95.35	94.70	12.5	137,104	0.01%
2023/10/16	68.2	98.59	65.2	98.03	98.00	3	135,942	0.00%
2023/10/13	34.5	99.76	25.3	99.71	99.10	9.2	135,724	0.01%
2023/10/12	20.3	101.29	17.1	101.68	102.50	3.2	134,759	0.00%
2023/10/11	61.9	104.53	38.3	106.85	98.20	23.6	134,082	0.02%
2023/10/06	16	108.66	16	109.28	108.50	0	134,437	0.00%
2023/10/05	31	106.48	24	106.90	107.00	7	136,130	0.01%
2023/10/04	38	105.25	47.2	105.07	106.00	-9.2	137,219	-0.01%
2023/10/03	40.7	110.16	26.4	109.48	108.00	14.3	137,686	0.01%
2023/10/02	42	107.77	41	108.50	111.00	1	138,259	0.00%
2023/09/28	40.3	103.77	17	103.09	101.50	23.3	137,680	0.02%
2023/09/27	4.2	102.40	2	103.25	103.00	2.2	137,943	0.00%
2023/09/26	11	102.86	15	102.57	101.50	-4	138,726	0.00%
2023/09/25	16	101.66	19	101.82	103.00	-3	139,770	0.00%
2023/09/22	5	101.30	10	101.75	102.50	-5	141,561	0.00%
2023/09/21	76.2	98.15	89	98.50	100.50	-12.8	142,708	-0.01%
2023/09/20	50.1	100.83	23.1	100.29	98.70	27	143,098	0.02%
2023/09/19	97	99.02	95	98.47	98.40	2	143,234	0.00%
2023/09/18	57	101.31	50	102.14	101.00	7	143,749	0.00%
2023/09/15	57.1	105.46	61	105.38	104.50	-3.9	145,515	0.00%
2023/09/14	40	106.31	29	105.72	106.00	11	145,823	0.01%
2023/09/13	49	101.92	51.3	102.09	102.00	-2.3	145,987	0.00%
2023/09/12	68.2	101.51	79	102.35	102.00	-10.8	147,817	-0.01%
2023/09/11	118	103.33	138	103.79	102.50	-20	149,199	-0.01%	大買/大賣/
2023/09/08	6.2	110.05	8	110.13	109.00	-1.8	149,315	0.00%
2023/09/07	44	111.22	41	112.11	110.00	3	150,140	0.00%
2023/09/06	19	113.68	28.3	113.57	113.50	-9.3	151,328	-0.01%
2023/09/05	45	112.33	25	112.14	112.50	20	152,889	0.01%
2023/09/04	35	111.36	15	112.03	112.50	20	153,207	0.01%
2023/09/01	48.1	111.92	34	110.79	109.00	14.1	153,384	0.01%
2023/08/31	134	116.19	167.1	111.03	117.00	-33.1	151,878	-0.02%	大買/大賣/
2023/08/30	19.1	113.28	18	112.89	112.00	1.1	150,388	0.00%
2023/08/29	17.2	110.91	49	111.48	109.50	-31.8	152,731	-0.02%
2023/08/28	50	109.64	53	108.28	109.50	-3	153,126	0.00%
2023/08/25	196.1	112.58	123.1	113.22	111.00	72.9	155,577	0.05%	大買/大賣/
2023/08/24	214.3	128.58	236.2	128.64	122.50	-22	153,948	-0.01%	大買/大賣/
2023/08/23	198.2	125.19	208.2	124.52	127.50	-10	151,950	-0.01%	大買/大賣/
2023/08/22	73	125.53	76	124.32	123.50	-3	154,442	0.00%
2023/08/21	291	120.95	240	120.83	121.00	51	155,205	0.03%	大買/大賣/
2023/08/18	166.2	123.21	188	122.37	120.50	-21.9	154,552	-0.01%	大買/大賣/
2023/08/17	89.2	127.34	47	127.98	129.00	42.2	151,273	0.03%
2023/08/16	48	119.24	77	118.16	128.00	-29	147,325	-0.02%
2023/08/15	51.1	118.43	43.5	118.36	116.50	7.6	145,781	0.01%
2023/08/14	176	110.84	173	111.50	111.50	3	144,619	0.00%	大買/大賣/
2023/08/11	45	116.87	22	116.59	115.00	23	141,921	0.02%
2023/08/10	219.7	114.52	192.7	114.29	113.50	27	140,567	0.02%	大買/大賣/
2023/08/09	62	121.10	59	121.45	120.00	3	137,269	0.00%
2023/08/08	168.1	129.42	174	128.41	129.00	-5.9	136,528	0.00%	大買/大賣/
2023/08/07	75	122.17	79.3	121.91	125.00	-4.3	131,929	0.00%
2023/08/04	144	113.57	102.3	114.08	114.00	41.7	130,249	0.03%	大買/大賣/
2023/08/02	52.4	129.31	34.2	126.82	121.50	18.2	125,410	0.01%
2023/08/01	71.1	133.64	80.3	134.36	135.00	-9.2	123,181	-0.01%
2023/07/31	89	151.33	74.5	148.42	141.50	14.5	119,189	0.01%
2023/07/28	97.5	153.57	84	152.14	157.00	13.5	117,057	0.01%
2023/07/27	25.1	156.04	10.1	156.95	154.00	15	114,413	0.01%
2023/07/26	21.1	155.47	71.2	150.43	156.50	-50.1	115,335	-0.04%
2023/07/25	48.6	156.60	5.3	158.39	152.00	43.3	115,259	0.04%
2023/07/24	1.2	155.11	70.2	150.99	158.00	-69	115,382	-0.06%
2023/07/21	90	147.03	10.2	142.37	147.50	79.8	115,512	0.07%
2023/07/20	7.1	131.64	7	133.50	134.50	0.1	115,954	0.00%
2023/07/19	6.1	132.36	12	127.04	128.00	-5.9	116,322	-0.01%
2023/07/18	20.2	134.99	6.6	133.39	133.00	13.6	116,878	0.01%
2023/07/17	11.2	141.26	6.5	143.00	139.50	4.7	117,000	0.00%
2023/07/14	2.3	138.76	17.2	138.26	142.00	-14.9	118,026	-0.01%
2023/07/13	28	133.35	27.7	133.87	132.00	0.3	117,676	0.00%
2023/07/12	41.2	121.19	30.6	121.79	124.00	10.6	114,566	0.01%
2023/07/11	8	109.38	38.1	109.10	113.00	-30.1	112,635	-0.03%
2023/07/10	14	104.29	55.5	104.59	103.00	-41.5	111,414	-0.04%
2023/07/07	96.2	106.20	37.1	105.58	106.00	59.1	110,867	0.05%
2023/07/06	74.9	106.19	61.4	106.19	105.50	13.5	109,008	0.01%
2023/07/05	48	101.87	33.2	100.98	102.50	14.8	107,848	0.01%
2023/07/04	4	102.88	17.2	103.74	105.00	-13.2	106,113	-0.01%
2023/07/03	25.2	96.03	18.6	96.29	95.70	6.5	105,150	0.01%
2023/06/30	14.2	87.58	36.3	88.59	90.80	-22.2	104,322	-0.02%
2023/06/29	30	82.13	30.2	82.45	83.60	-0.2	103,396	0.00%
2023/06/28	30	81.09	18.2	80.72	78.70	11.9	101,949	0.01%
2023/06/27	13	81.02	27.5	79.06	79.60	-14.5	100,933	-0.01%
2023/06/26	21.4	80.76	17	82.12	82.80	4.4	100,256	0.00%
2023/06/21	43	82.76	53.2	81.57	84.10	-10.1	99,270	-0.01%
2023/06/20	66	77.58	68.1	77.81	77.70	-2.1	97,590	0.00%
2023/06/19	26	79.92	15.6	79.31	78.40	10.5	96,478	0.01%
2023/06/16	62.1	81.25	270.1	80.10	80.20	-208	95,723	-0.22%	大賣/鉅額交易
2023/06/15	77	79.06	67.5	79.35	80.20	9.5	93,255	0.01%
2023/06/14	202	75.90	37.5	75.04	76.70	164.5	90,825	0.18%	大買/鉅額交易
2023/06/13	21.2	72.03	10	71.68	71.80	11.2	87,985	0.01%
2023/06/12	23	72.40	25.4	70.84	70.70	-2.4	86,804	0.00%
2023/06/09	46	71.12	49.6	71.70	73.00	-3.6	84,944	0.00%
2023/06/08	22.2	69.57	103.2	69.37	68.00	-81	82,605	-0.10%	大賣/
2023/06/07	20	69.84	16.1	69.38	68.60	3.9	81,273	0.00%
2023/06/06	8	71.25	7.3	70.89	70.60	0.7	79,813	0.00%
2023/06/05	21.2	70.07	14.2	70.90	71.00	7	79,062	0.01%
2023/06/02	212.5	72.21	151.1	72.52	71.10	61.4	77,459	0.08%	大買/大賣/
2023/06/01	18.2	68.28	16.9	68.10	69.40	1.3	73,617	0.00%
2023/05/31	37.2	66.60	40.2	66.70	66.70	-3	71,367	0.00%
2023/05/30	64.4	67.80	136	68.15	66.30	-71.6	66,044	-0.11%	大賣/
2023/05/29	42.4	68.52	61.2	68.04	68.00	-18.8	63,640	-0.03%
2023/05/26	583.4	66.23	606.3	66.22	65.00	-22.8	60,859	-0.04%	大買/大賣/
2023/05/25	84.1	60.54	57.2	61.11	61.70	26.9	56,693	0.05%
2023/05/24	8	55.80	73.1	55.25	56.10	-65.1	53,445	-0.12%
2023/05/23	24.5	53.91	3.5	53.40	53.60	21	51,926	0.04%
2023/05/22	14	52.79	4	52.95	52.70	10	50,829	0.02%
2023/05/19	72	52.13	60.4	51.89	53.20	11.6	49,902	0.02%
2023/05/18	33	51.25	58	50.74	50.60	-25	48,118	-0.05%
2023/05/17	7	49.81	6	49.95	49.45	1	46,770	0.00%
2023/05/16	176	48.45	176	48.75	48.45	0	45,829	0.00%	大買/大賣/
2023/05/15	37	50.04	65.3	49.66	48.50	-28.3	44,747	-0.06%
2023/05/12	230	49.87	278.9	49.87	50.10	-48.9	43,504	-0.11%	大買/大賣/
2023/05/11	11	47.78	7	47.33	47.50	4	40,848	0.01%
2023/05/10	9	48.51	30	48.20	48.10	-21	40,176	-0.05%
2023/05/09	31	49.76	48	48.89	50.00	-17	39,277	-0.04%
2023/05/08	17	50.81	50.4	50.17	49.90	-33.4	38,509	-0.09%
2023/05/05	82	49.55	21	49.44	49.15	61	37,793	0.16%
2023/05/04	12.1	48.77	8.5	49.09	49.55	3.6	37,416	0.01%
2023/05/03	74.2	49.19	78	49.10	48.95	-3.8	36,729	-0.01%
2023/05/02	106.1	48.35	209.6	49.24	50.10	-103.5	36,394	-0.28%	大買/大賣/鉅額交易
2023/04/28	51	45.51	66	45.78	46.50	-15	35,295	-0.04%
2023/04/27	9	45.67	108.4	45.88	46.00	-99.4	34,667	-0.29%	大賣/
2023/04/26	33.4	44.75	11.1	44.41	45.00	22.3	33,828	0.07%
2023/04/25	23.1	44.33	113	44.22	43.70	-90	32,985	-0.27%	大賣/
2023/04/24	31.2	46.38	3	46.13	46.20	28.2	31,630	0.09%
2023/04/21	71	44.85	70	44.30	44.50	1	30,785	0.00%
2023/04/20	216	45.49	16.3	45.88	45.80	199.7	29,599	0.67%	大買/鉅額交易
2023/04/19	209	45.04	168.1	45.85	45.65	40.9	28,817	0.14%	大買/大賣/
2023/04/18	3	43.58	3	43.40	43.45	0	27,272	0.00%
2023/04/17	5	44.33	20	44.18	44.20	-15	26,654	-0.06%
2023/04/14	12	44.19	10	43.90	43.95	2	26,180	0.01%
2023/04/13	19	45.45	11	44.61	44.45	8	25,236	0.03%
2023/04/12	44	45.05	38.4	44.61	45.15	5.6	24,386	0.02%
2023/04/11	9.1	43.40	10.5	43.76	43.45	-1.4	23,306	-0.01%
2023/04/10	50	42.05	9.6	42.01	43.40	40.4	22,753	0.18%
2023/04/07	6	40.61	20	40.55	40.60	-14	21,414	-0.07%
2023/04/06	6	40.84	2	41.25	41.40	4	20,966	0.02%
2023/03/31	2	41.77	11	41.40	41.85	-9	20,410	-0.04%
2023/03/30	35	41.08	12.4	41.05	41.60	22.6	19,804	0.11%
2023/03/29	1.3	39.03	19	39.49	39.55	-17.7	18,541	-0.10%
2023/03/28	8	40.16	17.1	39.77	39.40	-9.1	18,323	-0.05%
2023/03/27	81.2	40.92	61.3	40.89	41.20	19.9	18,137	0.11%
2023/03/24	4	39.34	28.5	39.51	40.00	-24.5	17,776	-0.14%
2023/03/23	7.1	39.25	27.2	39.21	39.65	-20.2	16,814	-0.12%
2023/03/22	0	0.00	15.2	38.11	38.20	-15.2	15,790	-0.10%
2023/03/21	7.1	37.01	6.4	37.46	37.55	0.7	15,307	0.00%
2023/03/20	0	0.00	3.4	35.72	35.90	-3.4	14,354	-0.02%
2023/03/17	0	0.00	8.1	34.82	34.95	-8.1	14,196	-0.06%
2023/03/16	2	34.45	9	34.55	34.55	-7	13,982	-0.05%
2023/03/15	15.1	34.42	4.1	34.58	34.50	11	13,837	0.08%
2023/03/14	2	33.75	0	0.00	33.55	2	13,442	0.01%
2023/03/13	1	33.50	2	33.40	33.65	-1	13,450	-0.01%
2023/03/10	2	33.53	2	33.35	33.60	0	13,325	0.00%
2023/03/09	0	0.00	1	33.85	33.95	-1	13,293	-0.01%
2023/03/08	0	0.00	1.4	33.51	33.80	-1.4	13,102	-0.01%
2023/03/07	0	0.00	1	33.05	33.15	-1	12,831	-0.01%
2023/03/06	2	32.70	0	0.00	32.85	2	12,700	0.02%
2023/03/03	1	32.60	0	0.00	32.65	1	12,665	0.01%
2023/03/02	6	32.20	1	32.20	32.35	5	12,673	0.04%
2023/03/01	1	32.60	0	0.00	32.55	1	12,625	0.01%
2023/02/24	1	33.10	5	32.90	33.15	-4	12,354	-0.03%
2023/02/23	0	0.00	7.4	32.10	32.20	-7.4	11,845	-0.06%
2023/02/17	3	31.55	0	0.00	31.65	3	11,955	0.03%
2023/02/16	2	31.60	0	0.00	31.50	2	12,054	0.02%
2023/02/14	2	31.90	0	0.00	31.75	2	12,160	0.02%
2023/02/13	0.7	31.65	4	31.59	31.70	-3.3	12,208	-0.03%
2023/02/10	8	31.38	12	31.21	31.20	-4	12,266	-0.03%
2023/02/09	8	31.40	0	0.00	31.80	8	12,478	0.06%
2023/02/08	0	0.00	3	31.88	31.90	-3	12,584	-0.02%
2023/02/07	0	0.00	25	31.90	31.95	-25	12,556	-0.20%
2023/02/06	2.6	31.73	3	31.85	31.95	-0.4	12,536	0.00%
2023/02/02	0	0.00	1	31.75	31.80	-1	12,352	-0.01%
2023/01/31	2.2	31.15	1	31.50	31.50	1.2	12,085	0.01%
2023/01/30	3.9	31.10	0.5	31.15	31.20	3.4	11,639	0.03%
2023/01/17	0.1	30.10	3	30.10	30.20	-3	11,224	-0.03%
2023/01/16	0.2	30.15	0	0.00	30.10	0.2	11,192	0.00%
2023/01/13	2.4	30.19	12	30.15	30.20	-9.6	11,160	-0.09%
2023/01/11	3.1	30.20	3	30.25	30.30	0.1	11,486	0.00%
2023/01/10	0	0.00	1	30.15	30.15	-1	11,454	-0.01%
2023/01/09	0	0.00	2	29.78	30.00	-2	11,397	-0.02%
2023/01/03	2	29.10	0	0.00	29.20	2	11,411	0.02%
2022/12/30	10	29.50	0	0.00	29.40	10	11,354	0.09%
2022/12/29	0	0.00	5	28.90	29.45	-5	11,320	-0.04%
2022/12/28	0	0.00	5	29.30	29.30	-5	11,333	-0.04%
2022/12/27	1	29.65	0	0.00	29.70	1	11,395	0.01%
2022/12/26	0	0.00	10	29.55	29.65	-10	11,466	-0.09%
2022/12/22	0.1	30.15	6	30.13	30.15	-5.9	11,599	-0.05%
2022/12/21	0	0.00	2	30.05	30.05	-2	11,359	-0.02%
2022/12/20	0.1	30.13	2	30.28	30.10	-1.9	11,021	-0.02%
2022/12/19	2.3	30.35	8.5	30.31	30.50	-6.1	10,535	-0.06%
2022/12/16	1	30.00	11.5	29.27	30.00	-10.5	9,847	-0.11%
2022/12/15	0.1	29.10	0	0.00	29.30	0.1	9,325	0.00%
2022/12/14	0	0.00	4	29.00	29.15	-4	9,391	-0.04%
2022/12/13	5	28.90	5	28.97	28.90	0	9,446	0.00%
2022/12/09	0	0.00	1.7	28.21	28.40	-1.7	9,552	-0.02%
2022/12/08	1	27.75	1	27.60	27.80	0	9,404	0.00%
2022/12/06	0	0.00	0.1	27.30	27.50	-0.1	9,356	0.00%
2022/12/05	2	27.45	0.2	27.55	27.35	1.8	9,314	0.02%
2022/12/02	1	27.60	0.4	27.50	27.60	0.6	9,291	0.01%
2022/12/01	0	0.00	1	27.50	27.50	-1	9,279	-0.01%
2022/11/30	1	27.50	1.9	27.56	27.65	-0.9	9,253	-0.01%
2022/11/29	0	0.00	1	27.55	27.65	-1	9,274	-0.01%
2022/11/22	0.5	27.30	6	27.15	27.40	-5.5	9,486	-0.06%
2022/11/21	2	27.23	0	0.00	27.35	2	9,523	0.02%
2022/11/16	1	27.35	0	0.00	27.70	1	9,458	0.01%
2022/11/15	2	27.45	0	0.00	27.55	2	9,377	0.02%
2022/11/14	0.3	27.50	4.3	27.51	27.50	-4.1	9,287	-0.04%
2022/11/11	1.5	27.38	0.1	27.30	27.50	1.4	9,163	0.02%
2022/11/10	6.1	27.13	0	0.00	27.20	6.1	8,994	0.07%
2022/11/09	1.1	27.21	1	27.25	27.35	0.1	9,062	0.00%
2022/11/07	6.1	26.90	6	26.83	26.80	0.1	8,928	0.00%
2022/11/04	2.1	25.35	0	0.00	25.35	2.1	8,804	0.02%
2022/11/02	2	25.95	0	0.00	25.95	2	8,781	0.02%
2022/10/21	1	26.15	0	0.00	26.10	1	9,298	0.01%
2022/10/20	0	0.00	0.1	26.10	26.35	-0.1	9,352	0.00%
2022/10/18	2	26.30	0	0.00	26.20	2	8,926	0.02%
2022/10/12	0	0.00	2	26.30	26.50	-2	8,748	-0.02%
2022/10/11	0.5	26.46	0	0.00	26.30	0.5	8,716	0.01%
2022/10/06	0	0.00	4	27.13	27.00	-4	8,712	-0.05%
2022/10/03	1	26.25	0	0.00	26.75	1	8,819	0.01%
2022/09/30	1	26.80	0	0.00	26.55	1	8,859	0.01%
2022/09/21	2.3	27.59	0	0.00	27.40	2.3	9,831	0.02%
2022/09/20	1.2	27.47	0	0.00	27.80	1.2	9,690	0.01%
2022/09/19	3.1	27.10	0	0.00	27.55	3.1	9,452	0.03%
2022/09/16	1.1	27.05	0	0.00	27.35	1.1	9,314	0.01%
2022/09/12	4	27.40	0	0.00	27.40	4	9,175	0.04%
2022/09/07	1.1	26.71	0	0.00	26.75	1.1	9,324	0.01%
2022/09/06	3	27.05	0	0.00	26.95	3	9,343	0.03%
2022/09/05	3	27.00	0	0.00	27.15	3	9,307	0.03%
2022/09/02	1	27.45	0	0.00	27.30	1	9,268	0.01%
2022/09/01	0	0.00	7	27.35	27.45	-7	9,245	-0.08%
2022/08/31	2	27.70	0	0.00	27.70	2	9,214	0.02%
2022/08/29	0.1	27.55	10	27.40	27.35	-10	9,085	-0.11%
2022/08/24	1	28.15	6	28.05	27.85	-5	9,036	-0.06%
2022/08/23	0.1	28.20	0	0.00	28.15	0.1	9,089	0.00%
2022/08/22	0	0.00	1	28.35	28.20	-1	9,079	-0.01%
2022/08/19	1	28.45	0	0.00	28.50	1	9,069	0.01%
2022/08/15	8	28.07	0.7	27.95	27.90	7.3	9,039	0.08%
2022/08/11	0.2	28.25	3.5	28.26	28.40	-3.3	8,965	-0.04%
2022/08/09	0.1	27.95	0	0.00	28.00	0.1	8,789	0.00%
2022/08/08	3.3	27.42	2.5	27.49	27.65	0.8	8,686	0.01%
2022/08/05	0	0.00	4	27.14	27.35	-4	8,636	-0.05%
2022/08/03	0	0.00	30.5	26.85	26.85	-30.5	8,611	-0.35%
2022/08/01	2	26.25	0	0.00	26.30	2	9,017	0.02%
2022/07/28	1	26.00	5	26.35	26.35	-4	9,031	-0.04%
2022/07/27	0	0.00	0.5	25.75	26.00	-0.5	8,975	-0.01%
2022/07/25	0	0.00	1	25.25	25.20	-1	9,026	-0.01%
2022/07/20	5	25.00	0	0.00	24.90	5	9,412	0.05%
2022/07/19	1	24.40	0	0.00	24.65	1	9,608	0.01%
2022/07/15	0	0.00	0.6	25.10	24.45	-0.6	9,614	-0.01%
2022/07/14	0	0.00	1.1	24.20	24.30	-1.1	9,570	-0.01%
2022/07/13	1	24.15	0	0.00	23.95	1	9,570	0.01%
2022/07/12	5	24.16	1	23.95	23.95	4	9,525	0.04%
2022/07/11	1	24.65	0	0.00	24.45	1	9,411	0.01%
2022/07/08	5.5	24.16	0	0.00	24.05	5.5	9,294	0.06%
2022/07/07	2	23.53	0	0.00	23.60	2	9,233	0.02%
2022/07/06	9	23.53	0	0.00	23.40	9	9,172	0.10%
2022/07/05	4.1	26.19	0	0.00	26.25	4.1	8,734	0.05%
2022/07/01	8.1	26.42	1	26.25	26.35	7.1	8,570	0.08%
2022/06/30	6	26.76	0	0.00	26.70	6	8,398	0.07%
2022/06/29	3	27.85	0	0.00	27.65	3	8,141	0.04%
2022/06/28	0	0.00	1	28.20	28.30	-1	8,119	-0.01%
2022/06/23	1	28.20	0	0.00	28.15	1	8,119	0.01%
2022/06/20	3	28.55	0	0.00	28.20	3	8,198	0.04%
2022/06/15	1	28.85	0	0.00	28.90	1	8,172	0.01%
2022/06/07	1	28.50	0	0.00	28.55	1	8,551	0.01%
2022/06/01	1	28.65	0	0.00	28.60	1	9,181	0.01%
2022/05/30	0	0.00	1	28.25	28.20	-1	9,486	-0.01%
2022/05/25	1	27.25	0	0.00	27.25	1	14,865	0.01%
2022/05/23	1	27.60	0	0.00	27.60	1	16,041	0.01%
2022/05/20	1	27.95	0	0.00	27.80	1	16,292	0.01%
2022/05/13	1	27.05	0	0.00	27.15	1	17,090	0.01%
2022/05/12	0	0.00	1	27.05	27.00	-1	17,210	-0.01%
2022/05/11	1	27.35	0	0.00	27.30	1	17,331	0.01%
2022/05/10	7	27.24	0	0.00	27.40	7	17,953	0.04%
2022/05/09	6.2	27.78	0.1	27.85	27.70	6.1	18,037	0.03%
2022/05/06	0	0.00	0	29.05	29.05	0	18,036	0.00%
2022/05/04	1	28.65	0	0.00	28.80	1	18,422	0.01%
2022/05/03	3	28.50	2	28.33	28.65	1	18,862	0.01%
2022/04/29	1	28.50	0	0.00	28.50	1	19,259	0.01%
2022/04/28	4	28.30	0	0.00	28.40	4	19,548	0.02%
2022/04/27	0	0.00	0.5	28.45	28.25	-0.5	20,025	0.00%
2022/04/26	1	28.80	0	0.00	28.85	1	20,920	0.00%
2022/04/25	3.8	28.78	5	28.80	28.60	-1.2	20,981	-0.01%
2022/04/22	1	29.10	0	0.00	29.10	1	20,926	0.00%
2022/04/21	1	29.35	0	0.00	29.30	1	20,976	0.00%
2022/04/20	4	29.26	0	0.00	29.15	4	21,222	0.02%
2022/04/14	0	0.00	2	29.50	29.50	-2	21,752	-0.01%
2022/04/13	0	0.00	10	29.30	29.40	-10	21,823	-0.05%
2022/04/11	1	29.15	0	0.00	29.05	1	21,787	0.00%
2022/04/08	2	29.20	5	29.20	29.15	-3	21,735	-0.01%
2022/04/07	3	29.52	0	0.00	29.25	3	21,684	0.01%
2022/04/06	2	29.83	0	0.00	29.80	2	21,532	0.01%
2022/03/31	0.1	30.00	0	0.00	29.75	0.1	21,547	0.00%
2022/03/30	0	0.00	6	29.93	29.85	-6	21,445	-0.03%
2022/03/28	1	29.90	0	0.00	29.95	1	21,459	0.00%
2022/03/24	0	0.00	5	29.55	29.70	-5	21,579	-0.02%
2022/03/22	0.2	30.05	0	0.00	30.00	0.2	21,462	0.00%
2022/03/21	3.1	29.97	0	0.00	30.05	3.1	21,350	0.01%
2022/03/17	1	29.60	1	29.55	29.60	0	21,161	0.00%
2022/03/14	0	0.00	5	29.75	29.65	-5	20,942	-0.02%
2022/03/10	0	0.00	1	29.30	29.45	-1	20,969	0.00%
2022/03/09	7	28.81	0	0.00	28.80	7	20,932	0.03%
2022/03/08	1.2	28.96	3	28.88	28.95	-1.9	20,708	-0.01%
2022/03/07	9.2	28.96	4.3	29.03	28.90	4.8	20,692	0.02%
2022/03/04	2	29.50	0	0.00	29.50	2	20,859	0.01%
2022/03/03	1	29.45	1	29.50	29.50	0	20,771	0.00%
2022/03/02	2	29.25	0	0.00	29.35	2	20,565	0.01%
2022/03/01	0.2	29.50	1	29.75	29.35	-0.8	20,298	0.00%
2022/02/25	4.3	29.32	0	0.00	29.40	4.3	19,738	0.02%
2022/02/24	10.2	29.20	4	29.25	29.25	6.2	15,179	0.04%
2022/02/23	2	30.00	0	0.00	30.00	2	14,379	0.01%
2022/02/22	1	30.05	0	0.00	30.25	1	14,076	0.01%
2022/02/18	0.2	30.35	8	30.43	30.30	-7.8	13,645	-0.06%
2022/02/17	0.7	30.42	3	30.45	30.60	-2.3	13,443	-0.02%
2022/02/16	1	30.35	0	0.00	30.40	1	13,387	0.01%
2022/02/15	0	0.00	1.2	30.30	30.65	-1.2	13,191	-0.01%
2022/02/14	0	0.00	0.5	30.55	30.30	-0.5	12,885	0.00%
2022/02/10	4.1	30.67	3.1	30.62	30.80	1	12,609	0.01%
2022/02/09	0	0.00	3.1	32.14	32.00	-3.1	12,229	-0.03%
2022/02/08	3.5	31.99	6	31.91	32.00	-2.5	12,001	-0.02%
2022/02/07	3.1	31.45	1	31.20	31.60	2.1	11,987	0.02%
2022/01/26	1	31.55	3	31.33	31.35	-2	11,803	-0.02%
2022/01/25	1	31.20	2	31.45	31.60	-1	11,590	-0.01%
2022/01/24	1	31.40	10	31.21	31.45	-9	11,204	-0.08%
2022/01/21	3	31.00	7	31.04	31.25	-4	10,801	-0.04%
2022/01/20	1	31.25	6.5	31.28	31.50	-5.5	10,475	-0.05%
2022/01/19	10	30.44	14.5	31.16	30.95	-4.5	9,896	-0.05%
2022/01/18	1	30.20	0	0.00	30.00	1	8,844	0.01%
2022/01/17	0	29.90	2	30.15	30.15	-2	8,720	-0.02%
2022/01/14	2	29.65	0	0.00	29.85	2	8,630	0.02%
2022/01/13	1	29.60	8	29.99	30.00	-7	8,751	-0.08%
2022/01/12	1	29.50	7	29.63	29.75	-6	8,633	-0.07%
2022/01/11	2	29.30	0	0.00	29.35	2	8,401	0.02%
2022/01/10	1	29.10	0	0.00	29.10	1	8,222	0.01%
2022/01/06	1	28.95	0	0.00	28.95	1	8,183	0.01%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2022/01/04	0	0.00	0.9	29.15	29.10	-0.9	8,331	-0.01%
2021/12/30	0	0.00	3	29.20	29.15	-3	8,766	-0.03%
2021/12/27	1	29.15	0	0.00	29.20	1	8,883	0.01%
2021/12/22	0	0.00	0	29.05	28.95	0	9,038	0.00%
2021/12/21	0	0.00	1	29.00	28.95	-1	8,999	-0.01%
2021/12/17	2.1	28.85	0	0.00	28.85	2.1	8,894	0.02%
2021/12/14	0	0.00	4	29.00	29.00	-4	9,055	-0.04%
2021/12/10	3	29.17	0	0.00	29.25	3	9,183	0.03%
2021/12/09	1	29.05	0	0.00	29.15	1	9,208	0.01%
2021/12/08	0.1	29.25	6.2	29.26	29.20	-6.1	9,224	-0.07%
2021/12/06	0	0.00	3	29.30	29.30	-3	9,161	-0.03%
2021/12/02	1	29.20	0	0.00	29.15	1	9,150	0.01%
2021/11/30	3	29.60	12	29.68	28.60	-9	9,029	-0.10%
2021/11/29	0	0.00	8.5	29.02	29.30	-8.5	8,533	-0.10%
2021/11/26	5	29.24	7	29.40	29.15	-2	8,478	-0.02%
2021/11/25	0	0.00	3	29.65	29.65	-3	8,556	-0.04%
2021/11/24	0	0.00	10	29.20	29.35	-10	8,523	-0.12%
2021/11/23	2	29.05	0	0.00	29.10	2	8,519	0.02%
2021/11/22	6	29.40	0	0.00	29.40	6	8,569	0.07%
2021/11/19	0	0.00	1	29.10	29.20	-1	8,606	-0.01%
2021/11/18	1	28.75	0	0.00	28.80	1	8,619	0.01%
2021/11/17	5.1	28.86	0	0.00	28.80	5.1	8,680	0.06%
2021/11/16	0	0.00	1	29.00	29.05	-1	8,713	-0.01%
2021/11/11	2	28.70	0	0.00	28.65	2	8,921	0.02%
2021/11/10	1	28.75	0	0.00	28.95	1	9,163	0.01%
2021/11/08	17	28.55	10	28.49	28.45	7	9,288	0.08%
2021/11/05	5	29.42	0	0.00	29.55	5	9,167	0.05%
2021/11/04	7	29.60	3.5	29.39	29.80	3.5	9,214	0.04%
2021/11/03	4	29.19	1	29.20	29.30	3	9,028	0.03%
2021/11/02	0	0.00	4	29.18	29.20	-4	9,382	-0.04%
2021/11/01	4	28.86	3	28.93	29.10	1	9,537	0.01%
2021/10/29	1	29.05	0.2	29.10	29.20	0.8	9,619	0.01%
2021/10/28	2	29.23	0	0.00	29.35	2	9,800	0.02%
2021/10/27	0	0.00	1	29.25	29.35	-1	9,985	-0.01%
2021/10/26	2	29.13	3	29.20	29.30	-1	10,226	-0.01%
2021/10/22	1.2	29.19	0	0.00	29.25	1.2	10,483	0.01%
2021/10/21	0	0.00	2	29.20	29.10	-2	10,481	-0.02%
2021/10/20	0	0.00	3	28.70	28.90	-3	10,426	-0.03%
2021/10/19	3	28.35	0	0.00	28.50	3	10,454	0.03%
2021/10/15	0	0.00	3	28.60	28.70	-3	12,208	-0.02%
2021/10/14	0	0.00	4.7	28.61	28.40	-4.7	12,692	-0.04%
2021/10/12	1	28.55	6	28.64	28.70	-5	13,135	-0.04%
2021/10/08	0	0.00	0.5	28.55	28.40	-0.5	13,243	0.00%
2021/10/07	3	28.33	2	28.30	28.35	1	13,279	0.01%
2021/10/06	1	27.40	0	0.00	27.55	1	13,170	0.01%
2021/10/01	0	0.00	4	27.39	27.45	-4	13,427	-0.03%
2021/09/30	2	27.35	1	27.50	27.50	1	13,451	0.01%
2021/09/29	5	27.22	0	0.00	27.25	5	13,541	0.04%
2021/09/24	10	27.85	2.6	27.85	27.70	7.4	14,038	0.05%
2021/09/22	3	27.35	5	27.40	27.40	-2	14,101	-0.01%
2021/09/17	3.6	27.69	0	0.00	27.70	3.6	14,159	0.03%
2021/09/15	4	27.78	3	27.67	27.75	1	14,166	0.01%
2021/09/14	0	0.00	1	27.20	27.20	-1	14,033	-0.01%
2021/09/13	3	27.03	0	0.00	27.05	3	14,016	0.02%
2021/09/10	0	0.00	1	27.15	27.15	-1	14,056	-0.01%
2021/09/08	3	27.20	2	27.18	27.20	1	14,292	0.01%
2021/09/07	3	27.55	0	0.00	27.45	3	14,376	0.02%
2021/09/06	2	27.55	2	27.75	27.55	0	14,502	0.00%
2021/09/02	3	27.53	0	0.00	27.50	3	14,725	0.02%
2021/08/26	8	27.45	0	0.00	27.35	8	14,962	0.05%
2021/08/25	1	27.60	0	0.00	27.75	1	15,092	0.01%
2021/08/24	0	0.00	1	27.60	27.60	-1	15,225	-0.01%
2021/08/19	1	26.90	1	26.65	26.70	0	16,216	0.00%
2021/08/18	1	26.60	0	0.00	27.00	1	16,212	0.01%
2021/08/17	1	26.80	0	0.00	26.75	1	16,279	0.01%
2021/08/16	5.1	26.79	0	0.00	26.70	5.1	16,316	0.03%
2021/08/13	2	27.05	0	0.00	27.15	2	16,292	0.01%
2021/08/12	0	0.00	1	27.35	27.35	-1	16,283	-0.01%
2021/08/11	10	27.35	0	0.00	27.20	10	16,355	0.06%
2021/08/10	3	27.10	0	0.00	27.20	3	16,448	0.02%
2021/08/09	8	27.31	2	27.30	27.30	6	16,610	0.04%
2021/08/06	7	27.45	1	27.35	27.70	6	16,679	0.04%
2021/08/05	4	27.11	0	0.00	27.10	4	16,561	0.02%
2021/08/04	3	27.18	0	0.00	27.30	3	16,863	0.02%
2021/08/03	3	27.18	1.5	27.30	27.40	1.5	17,018	0.01%
2021/08/02	7	27.56	0	0.00	27.60	7	17,057	0.04%
2021/07/28	1	28.00	0	0.00	28.05	1	17,088	0.01%
2021/07/27	1	28.15	0	0.00	28.15	1	17,297	0.01%
2021/07/26	8	28.12	0.2	28.30	28.10	7.8	17,603	0.04%
2021/07/23	1	28.30	0	0.00	28.10	1	17,588	0.01%
2021/07/22	20	28.13	0	0.00	28.20	20	17,556	0.11%
2021/07/21	19	28.22	0	0.00	28.05	19	17,414	0.11%
2021/07/20	8	31.26	0	0.00	31.20	8	16,072	0.05%
2021/07/19	7	31.68	0.7	31.50	31.65	6.3	15,731	0.04%
2021/07/16	5	31.72	0	0.00	31.75	5	15,823	0.03%
2021/07/15	5.5	32.01	1	32.05	31.95	4.5	15,840	0.03%
2021/07/14	2	32.30	0	0.00	32.10	2	15,771	0.01%
2021/07/09	1	32.65	0.2	32.60	32.70	0.8	15,802	0.00%
2021/07/08	0	0.00	1	32.80	32.80	-1	16,007	-0.01%
2021/07/07	0	0.00	0.5	32.75	32.75	-0.5	16,035	0.00%
2021/07/06	2	32.65	3	32.68	32.70	-1	16,221	-0.01%
2021/07/05	12	32.70	6.3	32.52	32.55	5.7	16,263	0.04%
2021/07/02	3	32.35	3.8	31.99	32.35	-0.8	16,203	-0.01%
2021/06/30	0	0.00	3	30.95	31.00	-3	16,096	-0.02%
2021/06/29	0	0.00	5	30.70	30.75	-5	16,144	-0.03%
2021/06/28	0	0.00	4	30.90	30.80	-4	16,267	-0.02%
2021/06/24	1	30.41	0	0.00	30.40	1	16,354	0.01%
2021/06/23	1	30.50	0	0.00	30.40	1	16,487	0.01%
2021/06/22	0.1	30.70	0	0.00	30.40	0.1	16,918	0.00%
2021/06/21	0	0.00	1	30.50	30.30	-1	17,834	-0.01%
2021/06/18	3	30.87	0	0.00	30.65	3	18,194	0.02%
2021/06/16	0	0.00	6.9	30.80	30.60	-6.9	19,062	-0.04%
2021/06/15	2	30.20	0	0.00	30.15	2	19,614	0.01%
2021/06/11	0.8	30.30	0	0.00	30.15	0.8	19,612	0.00%
2021/06/10	5	30.04	0.4	30.30	30.25	4.6	19,681	0.02%
2021/06/09	4	30.24	0	0.00	30.20	4	19,730	0.02%
2021/06/08	0	0.00	1	30.80	30.65	-1	19,762	-0.01%
2021/06/03	0	0.00	2	31.40	31.25	-2	19,870	-0.01%
2021/06/02	0	0.00	0	31.40	31.35	0	19,923	0.00%
2021/06/01	1	31.05	0.5	31.25	31.40	0.6	19,887	0.00%
2021/05/31	3	30.80	0	0.00	30.75	3	19,846	0.02%
2021/05/28	0	0.00	1	30.10	30.55	-1	19,835	-0.01%
2021/05/27	63	29.64	60	29.48	29.55	3	19,905	0.02%
2021/05/26	4	29.90	4.5	30.01	29.70	-0.5	19,518	0.00%
2021/05/25	12	29.59	1	29.55	29.55	11	19,581	0.06%
2021/05/21	3	29.13	0	0.00	29.10	3	19,682	0.02%
2021/05/18	7	28.61	1	28.60	28.70	6	19,648	0.03%
2021/05/17	57.5	28.48	26	28.70	27.90	31.5	19,605	0.16%
2021/05/14	5	29.81	0	0.00	29.55	5	19,375	0.03%
2021/05/13	23	29.88	20	29.73	29.70	3	19,318	0.02%
2021/05/12	3	29.45	122	29.46	30.00	-119	19,135	-0.62%	大賣/鉅額交易
2021/05/10	1	30.90	0	0.00	31.20	1	18,683	0.01%
2021/05/07	1	30.95	3	31.02	31.15	-2	19,015	-0.01%
2021/05/06	3	30.78	0.5	30.80	30.75	2.5	19,568	0.01%
2021/05/05	0	0.00	1	31.00	30.80	-1	20,029	0.00%
2021/05/04	3	30.87	13	30.93	31.15	-10	19,961	-0.05%
2021/05/03	2	31.70	0	0.00	31.65	2	19,780	0.01%
2021/04/28	0	0.00	2	32.60	32.70	-2	19,594	-0.01%
2021/04/27	10.2	32.60	0.5	32.80	32.60	9.7	19,730	0.05%
2021/04/26	2	32.68	0	0.00	32.80	2	19,659	0.01%
2021/04/23	0	0.00	10	32.30	32.45	-10	19,574	-0.05%
2021/04/22	1	32.65	3	32.88	32.55	-2	19,688	-0.01%
2021/04/19	0	0.00	0.3	33.05	33.05	-0.3	19,556	0.00%
2021/04/16	1	32.85	3	33.00	32.95	-2	19,469	-0.01%
2021/04/15	1	32.85	1	32.75	32.85	0	19,541	0.00%
2021/04/14	9	33.12	1.1	33.18	33.00	7.9	19,450	0.04%
2021/04/13	2.1	33.40	0	0.00	33.15	2.1	19,250	0.01%
2021/04/12	11	33.46	31	33.45	33.40	-20	19,191	-0.10%
2021/04/09	31	33.72	0.1	33.70	33.70	30.9	19,040	0.16%
2021/04/08	2	33.60	0	0.00	33.55	2	18,929	0.01%
2021/04/07	33	33.49	3	33.70	33.45	30	18,819	0.16%
2021/04/06	0	0.00	28	33.45	33.40	-28	18,656	-0.15%
2021/04/01	2	33.40	0	0.00	33.40	2	18,698	0.01%
2021/03/30	0	0.00	1.1	33.83	33.85	-1.1	18,519	-0.01%
2021/03/26	2	33.30	3	33.25	33.45	-1	18,397	-0.01%
2021/03/25	1	33.25	50.5	33.04	33.20	-49.5	18,661	-0.27%
2021/03/24	30	34.07	14.1	33.85	33.75	15.9	18,375	0.09%
2021/03/23	3	34.40	9	34.13	34.75	-6	17,678	-0.03%
2021/03/22	42	34.22	11.5	34.22	34.35	30.5	17,445	0.17%
2021/03/19	32.6	34.01	20.2	34.05	33.85	12.3	17,615	0.07%
2021/03/18	20	33.74	6.2	33.73	33.85	13.8	17,268	0.08%
2021/03/17	0.2	32.65	0	0.00	32.65	0.2	16,685	0.00%
2021/03/16	1.8	32.57	1	32.60	32.60	0.8	16,767	0.00%
2021/03/15	1	32.65	0	0.00	32.60	1	16,836	0.01%
2021/03/12	6	32.30	1.5	32.45	32.40	4.5	16,874	0.03%
2021/03/10	13	32.15	0	0.00	32.10	13	16,992	0.08%
2021/03/08	130	31.71	0	0.00	31.80	130	17,336	0.75%	大買/鉅額交易
2021/03/04	1	31.25	2	31.25	31.35	-1	17,900	-0.01%
2021/03/03	2	31.23	0	0.00	31.40	2	17,975	0.01%
2021/03/02	1	31.70	6	31.87	31.35	-5	17,826	-0.03%
2021/02/26	12	31.41	11	31.79	32.00	1	17,634	0.01%
2021/02/24	0	0.00	12	32.21	31.90	-12	17,199	-0.07%
2021/02/23	20	31.69	1	31.70	31.80	19	17,047	0.11%
2021/02/22	0.1	31.25	3	31.45	31.30	-2.9	16,982	-0.02%
2021/02/18	1	30.80	0	0.00	30.80	1	17,007	0.01%
2021/02/04	1	30.75	0	0.00	30.75	1	17,281	0.01%
2021/02/03	0.4	31.25	0	0.00	31.10	0.4	17,275	0.00%
2021/02/02	0.2	31.30	0	0.00	31.15	0.2	17,264	0.00%
2021/02/01	0	0.00	3	31.00	31.10	-3	17,212	-0.02%
2021/01/29	0	0.00	1.2	31.99	31.25	-1.2	17,075	-0.01%
2021/01/28	5	32.66	0.5	32.51	32.70	4.5	16,547	0.03%
2021/01/27	1	32.40	1.5	32.22	32.35	-0.5	15,969	0.00%
2021/01/25	0	0.00	2	31.10	31.20	-2	15,324	-0.01%
2021/01/22	0	0.00	1	30.55	30.70	-1	15,169	-0.01%
2021/01/21	2	29.95	12	29.90	29.90	-10	15,053	-0.07%
2021/01/20	4	30.15	0	0.00	30.00	4	15,065	0.03%
2021/01/19	0	0.00	5	30.95	30.75	-5	14,868	-0.03%
2021/01/18	1	30.80	4	30.75	30.65	-3	14,940	-0.02%
2021/01/15	2.1	31.33	3	31.38	31.00	-0.9	14,884	-0.01%
2021/01/14	1.1	31.05	10.4	31.51	31.65	-9.3	14,880	-0.06%
2021/01/11	2	30.83	0	0.00	31.00	2	14,358	0.01%
2021/01/08	0	0.00	2	31.00	31.00	-2	14,310	-0.01%
2021/01/07	1	30.60	2	30.60	30.50	-1	14,310	-0.01%
2021/01/06	0.2	30.55	3	30.53	30.35	-2.8	14,332	-0.02%
2021/01/05	4	30.38	1.2	30.50	30.50	2.8	14,261	0.02%
2021/01/04	5	30.92	0.1	30.85	30.80	4.9	14,338	0.03%
2020/12/31	0	0.00	5	30.97	31.00	-5	14,232	-0.04%
2020/12/30	5	30.92	1	30.80	31.15	4	14,284	0.03%
2020/12/29	4	31.21	0	0.00	30.95	4	14,241	0.03%
2020/12/28	0.1	30.95	3.2	31.05	31.05	-3.1	14,242	-0.02%
2020/12/25	2	30.70	1	30.85	30.55	1	14,281	0.01%
2020/12/23	5.1	30.04	0	0.00	30.00	5.1	14,316	0.04%
2020/12/22	1	30.30	4	30.30	30.05	-3	14,312	-0.02%
2020/12/21	28	29.49	58	29.61	30.05	-30	14,500	-0.21%
2020/12/18	1	30.45	0	0.00	30.20	1	14,448	0.01%
2020/12/17	2	30.50	0	0.00	30.40	2	14,367	0.01%
2020/12/16	14.7	30.60	6	30.65	31.05	8.7	14,155	0.06%
2020/12/15	9	30.15	4	30.18	30.05	5	14,004	0.04%
2020/12/14	1	31.10	4.1	30.86	31.05	-3.1	13,637	-0.02%
2020/12/11	0	0.00	3	31.60	31.60	-3	13,407	-0.02%
2020/12/10	3	31.53	0	0.00	31.65	3	13,431	0.02%
2020/12/09	2	32.13	0	0.00	32.15	2	13,358	0.01%
2020/12/08	9	31.82	10	31.83	31.80	-1	13,298	-0.01%
2020/12/07	7	31.42	0	0.00	31.55	7	13,328	0.05%
2020/12/04	3	31.17	0	0.00	31.30	3	13,346	0.02%
2020/12/03	5	31.29	0	0.00	31.30	5	13,311	0.04%
2020/12/02	0	0.00	9.4	31.35	31.45	-9.4	13,065	-0.07%
2020/12/01	3	30.75	4	30.65	30.65	-1	12,992	-0.01%
2020/11/30	1	31.05	8	30.35	29.85	-7	12,941	-0.05%
2020/11/27	12	30.75	4	30.80	30.95	8	12,362	0.06%
2020/11/26	3	30.05	3	30.25	30.30	0	12,214	0.00%
2020/11/25	2	30.05	0	0.00	30.05	2	12,470	0.02%
2020/11/24	0	0.00	6	30.40	30.25	-6	12,502	-0.05%
2020/11/23	6	30.10	3	30.30	30.10	3	12,574	0.02%
2020/11/20	7	29.95	5	30.10	30.05	2	12,639	0.02%
2020/11/19	6	29.98	2	30.05	29.95	4	13,095	0.03%
2020/11/18	6	30.12	0	0.00	30.15	6	13,270	0.05%
2020/11/17	4	30.13	4	30.25	30.30	0	13,303	0.00%
2020/11/16	42	30.40	42	30.16	30.40	0	13,666	0.00%
2020/11/13	80	30.08	87	30.27	30.30	-7	13,937	-0.05%
2020/11/11	0	0.00	2	29.35	29.45	-2	13,805	-0.01%
2020/11/09	10	29.30	10	29.35	29.50	0	14,204	0.00%
2020/11/06	0	0.00	10	29.30	29.15	-10	14,334	-0.07%
2020/11/05	0.1	29.15	10	29.13	29.10	-9.9	14,507	-0.07%
2020/11/04	20	28.95	0	0.00	29.00	20	14,677	0.14%
2020/11/03	0	0.00	6	28.80	28.75	-6	14,804	-0.04%
2020/11/02	2	28.30	0	0.00	28.35	2	14,923	0.01%
2020/10/30	1	28.60	6	28.60	28.50	-5	15,195	-0.03%
2020/10/29	6	28.73	0	0.00	28.70	6	15,516	0.04%
2020/10/28	5	29.35	3	29.43	29.15	2	15,648	0.01%
2020/10/27	4	29.00	0	0.00	29.00	4	15,788	0.03%
2020/10/26	2	29.60	8	29.24	29.30	-6	15,965	-0.04%
2020/10/21	3	28.68	0	0.00	28.55	3	16,129	0.02%
2020/10/19	4	28.88	0	28.85	28.80	4	17,134	0.02%
2020/10/15	2	29.15	0	0.00	29.10	2	17,940	0.01%
2020/10/13	1	28.45	0	0.00	28.70	1	19,194	0.01%
2020/10/12	1	28.85	0	0.00	28.85	1	19,999	0.01%
2020/10/07	5	29.40	0	0.00	29.35	5	20,337	0.02%
2020/10/05	0	0.00	2	30.03	29.55	-2	20,907	-0.01%
2020/09/30	0	0.00	1.1	29.81	29.80	-1.1	21,182	-0.01%
2020/09/29	1	29.45	1	29.40	29.40	0	21,694	0.00%
2020/09/25	1	29.00	0	0.00	29.15	1	23,163	0.00%
2020/09/24	3	29.13	1	29.30	28.85	2	23,278	0.01%
2020/09/23	3	29.97	1	29.70	29.95	2	23,293	0.01%
2020/09/22	0	0.00	5	29.00	29.10	-5	23,223	-0.02%
2020/09/17	0	0.00	1	29.75	29.65	-1	24,067	0.00%
2020/09/16	1	30.05	0	0.00	30.10	1	24,572	0.00%
2020/09/15	2.1	29.76	0	0.00	29.75	2.1	24,802	0.01%
2020/09/14	1.1	30.00	0	0.00	30.10	1.1	25,480	0.00%
2020/09/11	2	29.73	0.1	29.90	29.90	1.9	26,124	0.01%
2020/09/10	4	30.00	2	29.95	29.80	2	26,381	0.01%
2020/09/09	6	30.08	3	30.22	30.45	3	26,211	0.01%
2020/09/08	3	30.73	4	30.83	30.70	-1	26,220	0.00%
2020/09/04	2	30.80	0	0.00	31.75	2	26,490	0.01%
2020/09/03	3	31.85	1	31.85	31.70	2	26,531	0.01%
2020/09/02	1	32.20	0	0.00	32.25	1	26,768	0.00%
2020/08/31	1	32.40	0.1	32.10	31.90	0.9	26,976	0.00%
2020/08/27	3	33.08	1	33.45	33.15	2	26,914	0.01%
2020/08/26	0	0.00	1	33.50	33.60	-1	26,905	0.00%
2020/08/25	3	33.68	0	0.00	34.00	3	26,848	0.01%
2020/08/24	1	32.80	32	32.49	32.60	-31	26,739	-0.12%
2020/08/21	10	31.45	11	31.05	31.30	-1	26,576	0.00%
2020/08/20	6	30.94	4	31.35	30.90	2	26,599	0.01%
2020/08/19	7.9	33.10	6.1	33.32	32.40	1.7	26,146	0.01%
2020/08/18	6	33.99	0	0.00	33.90	6	25,677	0.02%
2020/08/17	0	0.00	1	34.35	34.50	-1	25,642	0.00%
2020/08/14	0	0.00	10.1	35.06	34.75	-10.1	25,563	-0.04%
2020/08/13	5	35.36	11	35.25	34.85	-6	25,531	-0.02%
2020/08/12	1	34.45	5	34.40	34.70	-4	25,390	-0.02%
2020/08/11	1	33.80	0	0.00	34.00	1	25,355	0.00%
2020/08/10	1	34.20	0	0.00	34.50	1	25,399	0.00%
2020/08/07	1	35.00	1	34.95	34.90	0	25,411	0.00%
2020/08/06	0	0.00	2	34.85	34.95	-2	25,295	-0.01%
2020/08/05	1	35.00	7	34.96	34.90	-6	25,235	-0.02%
2020/08/04	0	0.00	2	34.60	35.00	-2	24,978	-0.01%
2020/08/03	11	34.12	0	0.00	33.85	11	24,798	0.04%
2020/07/31	11	34.68	3	34.63	34.50	8	24,671	0.03%
2020/07/30	1	34.55	8	34.42	34.60	-7	24,446	-0.03%
2020/07/29	4	33.83	4	33.66	33.80	0	24,306	0.00%
2020/07/28	0	0.00	2	33.70	33.25	-2	24,304	-0.01%
2020/07/27	4	33.44	0	0.00	33.25	4	24,479	0.02%
2020/07/24	24	34.24	3	35.28	34.10	21	24,440	0.09%
2020/07/23	6	35.59	6	35.58	35.60	0	23,976	0.00%
2020/07/22	1	34.10	3	34.13	34.25	-2	23,476	-0.01%
2020/07/21	8	33.84	2.1	34.25	33.90	5.9	23,295	0.03%
2020/07/20	4	32.74	7	32.45	32.95	-3	22,719	-0.01%
2020/07/17	4	35.85	18	36.32	35.80	-14	21,717	-0.06%
2020/07/16	18	35.89	5.5	35.68	36.00	12.5	21,458	0.06%
2020/07/15	6	34.13	7	34.26	34.05	-1	20,700	0.00%
2020/07/14	3	33.77	2	34.35	34.10	1	20,543	0.00%
2020/07/13	1.4	34.11	2	33.63	34.20	-0.6	20,361	0.00%
2020/07/10	2	32.68	2	32.65	32.55	0	20,175	0.00%
2020/07/09	1	33.70	0	0.00	33.40	1	20,251	0.00%
2020/07/08	15	33.36	10	33.50	33.45	5	19,957	0.03%
2020/07/07	20.5	35.35	5	34.35	34.50	15.5	19,252	0.08%
2020/07/06	8	38.50	4.6	38.34	38.65	3.4	18,297	0.02%
2020/07/03	3	37.20	1	37.30	37.20	2	17,841	0.01%
2020/07/02	3.8	36.84	1.1	37.14	37.15	2.8	17,796	0.02%
2020/07/01	7	36.51	5	36.15	36.80	2	17,701	0.01%
2020/06/30	3	35.95	2	35.75	35.80	1	17,522	0.01%
2020/06/29	3	35.25	1	35.50	35.65	2	17,474	0.01%
2020/06/24	5	35.95	2	35.70	35.65	3	17,243	0.02%
2020/06/23	1	35.30	6	35.84	36.00	-5	17,191	-0.03%
2020/06/22	0	0.00	3	34.97	34.80	-3	17,223	-0.02%
2020/06/19	7	34.46	25.6	34.62	34.65	-18.6	16,876	-0.11%
2020/06/18	3	33.73	29.4	33.71	34.00	-26.4	16,268	-0.16%
2020/06/17	0	0.00	11.4	32.18	32.25	-11.4	15,614	-0.07%
2020/06/16	1	31.40	1	31.40	31.45	0	15,581	0.00%
2020/06/15	1	31.10	2	31.20	31.10	-1	15,850	-0.01%
2020/06/12	2	30.60	3	30.03	30.70	-1	15,963	-0.01%
2020/06/11	3	30.78	1	31.85	30.65	2	16,131	0.01%
2020/06/10	0	0.00	2	31.45	31.45	-2	16,046	-0.01%
2020/06/09	4	31.26	2.7	31.15	31.15	1.3	16,115	0.01%
2020/06/08	0	0.00	4	30.18	30.45	-4	16,095	-0.02%
2020/06/04	1	29.85	2.4	29.74	29.85	-1.4	15,885	-0.01%
2020/06/03	0	0.00	1.5	29.53	29.55	-1.5	15,994	-0.01%
2020/06/02	2	29.15	0.4	29.00	29.15	1.6	15,975	0.01%
2020/06/01	0	0.00	2	28.95	29.00	-2	15,911	-0.01%
2020/05/29	2	28.40	0	0.00	28.60	2	15,862	0.01%
2020/05/25	0	0.00	1	27.80	28.20	-1	15,661	-0.01%
2020/05/22	0	0.00	4	28.14	28.40	-4	15,642	-0.03%
2020/05/20	4	28.50	1	28.25	28.15	3	15,471	0.02%
2020/05/18	0	0.00	5	27.55	27.55	-5	15,109	-0.03%
2020/05/15	5	28.21	0	0.00	28.10	5	14,963	0.03%
2020/05/14	0	0.00	1	28.00	27.95	-1	14,826	-0.01%
2020/05/13	4	27.45	1.2	27.46	27.55	2.8	14,627	0.02%
2020/05/06	0	0.00	2	27.85	27.80	-2	14,116	-0.01%
2020/05/05	0	0.00	3	27.97	27.75	-3	14,084	-0.02%
2020/05/04	0	0.00	3	27.72	27.85	-3	14,076	-0.02%
2020/04/30	0	0.00	2	28.25	28.25	-2	14,023	-0.01%
2020/04/29	0	0.00	5	27.28	27.70	-5	13,812	-0.04%
2020/04/27	0	0.00	2	26.48	26.50	-2	14,075	-0.01%
2020/04/24	0	0.00	1	26.05	26.00	-1	14,009	-0.01%
2020/04/21	1	25.75	2	25.70	25.30	-1	14,140	-0.01%
2020/04/20	0	0.00	1	26.20	26.00	-1	14,000	-0.01%
2020/04/17	0.1	26.10	2	26.65	26.05	-1.9	13,943	-0.01%
2020/04/15	0	0.00	1	26.50	26.50	-1	13,799	-0.01%
2020/04/14	0	0.00	8	26.50	26.70	-8	13,667	-0.06%
2020/04/13	1	25.35	0	0.00	25.65	1	13,389	0.01%
2020/04/08	2	25.15	4	25.30	25.10	-2	13,400	-0.01%
2020/04/06	0	0.00	2.2	25.15	25.15	-2.2	13,189	-0.02%
2020/04/01	0	0.00	16	24.48	24.40	-16	12,942	-0.12%
2020/03/31	3	24.07	0	0.00	24.50	3	12,762	0.02%
2020/03/27	6	23.97	8.1	24.22	23.75	-2.1	12,401	-0.02%
2020/03/26	10	24.18	4	24.08	24.00	6	12,097	0.05%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	0	0.00	1	21.10	21.10	-1	11,524	-0.01%
2020/03/23	2	19.35	0	0.00	19.20	2	11,424	0.02%
2020/03/19	6	18.99	0	0.00	18.65	6	11,212	0.05%
2020/03/18	6	20.67	0	0.00	20.10	6	10,953	0.05%
2020/03/17	5	20.91	0	21.00	20.80	5	10,800	0.05%
2020/03/16	1	23.05	10	22.85	22.15	-9	10,897	-0.08%
2020/03/13	1	21.95	1	22.50	23.00	0	10,808	0.00%
2020/03/12	8	23.25	0	0.00	23.65	8	10,546	0.08%
2020/03/10	1	24.90	7	24.99	25.05	-6	10,345	-0.06%
2020/03/09	1	25.70	0	0.00	25.30	1	10,423	0.01%
2020/03/06	1	26.25	0	0.00	26.25	1	10,701	0.01%
2020/03/05	0	0.00	1	27.10	27.20	-1	10,607	-0.01%
2020/03/03	0	0.00	5	27.10	26.90	-5	10,713	-0.05%
2020/03/02	0	0.00	19	26.71	26.55	-19	10,732	-0.18%
2020/02/27	1	27.00	0	0.00	27.05	1	10,841	0.01%
2020/02/25	1	27.25	0	0.00	27.25	1	10,791	0.01%
2020/02/21	0	0.00	3	27.85	27.90	-3	10,999	-0.03%
2020/02/19	0	0.00	2	28.25	28.10	-2	11,376	-0.02%
2020/02/18	2	27.85	1	27.60	27.85	1	11,906	0.01%
2020/02/17	1	27.60	2	27.80	27.60	-1	12,063	-0.01%
2020/02/13	2	28.25	0	0.00	28.30	2	12,462	0.02%
2020/02/11	2	27.95	1	27.95	28.00	1	12,951	0.01%
2020/02/07	0	0.00	5	28.25	28.25	-5	13,396	-0.04%
2020/02/06	1	28.10	0	0.00	28.25	1	13,598	0.01%
2020/02/04	0	0.00	1	27.30	28.00	-1	13,873	-0.01%
2020/02/03	1	26.75	0	0.00	27.00	1	14,180	0.01%
2020/01/31	0	0.00	2	27.68	27.25	-2	14,150	-0.01%
2020/01/30	7.1	27.21	8	27.24	27.20	-0.9	14,227	-0.01%
2020/01/17	1	29.45	1	28.85	29.30	0	14,035	0.00%
2020/01/16	2	28.78	0	0.00	28.90	2	14,048	0.01%
2020/01/15	0	0.00	4	28.91	28.90	-4	14,243	-0.03%
2020/01/14	3	28.70	4	28.55	28.85	-1	14,230	-0.01%
2020/01/13	1	28.65	1	28.65	28.75	0	14,328	0.00%
2020/01/08	1	28.20	0	0.00	28.10	1	14,552	0.01%
2020/01/07	0	0.00	10	28.35	28.50	-10	14,568	-0.07%
2020/01/03	1	28.70	0	0.00	28.30	1	14,687	0.01%
2020/01/02	2	28.50	0	0.00	28.40	2	14,707	0.01%
2019/12/31	2	28.50	0	0.00	28.35	2	14,712	0.01%
2019/12/27	3	28.90	0	0.00	28.90	3	14,891	0.02%
2019/12/26	1	29.00	0	0.00	28.90	1	14,936	0.01%
2019/12/19	0	0.00	1.1	29.78	29.75	-1.1	15,800	-0.01%
2019/12/18	0	0.00	1	29.85	29.85	-1	16,361	-0.01%
2019/12/17	0	0.00	2	29.60	29.80	-2	16,488	-0.01%
2019/12/16	1	29.35	0	0.00	29.30	1	16,446	0.01%
2019/12/13	0	0.00	2	29.73	29.85	-2	16,464	-0.01%
2019/12/12	1	29.75	1	29.80	29.60	0	16,528	0.00%
2019/12/11	0	0.00	9	29.49	29.50	-9	16,473	-0.05%
2019/12/09	5	29.10	0.4	29.05	29.20	4.6	16,067	0.03%
2019/12/06	0	0.00	1	29.20	29.20	-1	16,193	-0.01%
2019/12/04	0	0.00	10	28.55	29.00	-10	16,134	-0.06%
2019/12/03	10	28.90	1	28.95	28.90	9	16,043	0.06%
2019/11/29	1	27.95	6.1	27.82	27.70	-5.1	15,501	-0.03%
2019/11/27	0.2	28.85	1	29.00	29.00	-0.8	15,720	-0.01%
2019/11/26	3	28.77	0	0.00	28.90	3	15,593	0.02%
2019/11/21	2	29.00	0	0.00	29.10	2	15,428	0.01%
2019/11/20	3	29.35	0	0.00	29.40	3	15,357	0.02%
2019/11/19	1	29.00	3	29.07	29.25	-2	15,375	-0.01%
2019/11/18	0	0.00	2.8	29.08	29.00	-2.8	15,283	-0.02%
2019/11/15	1.1	28.86	8	28.83	28.65	-6.9	15,348	-0.04%
2019/11/14	0	0.00	3.4	28.39	28.45	-3.4	14,816	-0.02%
2019/11/12	1	27.75	0	0.00	27.80	1	14,432	0.01%
2019/11/08	0	0.00	1	28.00	28.35	-1	14,454	-0.01%
2019/11/07	6	27.39	0	0.00	27.40	6	14,066	0.04%
2019/11/06	3	27.12	10	27.23	27.25	-7	13,955	-0.05%
2019/11/05	0	0.00	3	28.23	27.85	-3	13,638	-0.02%
2019/11/04	0	0.00	16	28.40	28.40	-16	13,530	-0.12%
2019/11/01	0	0.00	11	27.97	28.00	-11	13,342	-0.08%
2019/10/31	13	28.01	22	27.97	27.95	-9	13,405	-0.07%
2019/10/30	1	27.30	0	0.00	27.45	1	13,076	0.01%
2019/10/29	1	27.70	22	27.60	27.40	-21	13,054	-0.16%
2019/10/28	15	27.60	25	27.75	27.80	-10	12,961	-0.08%
2019/10/25	5	27.35	1	27.40	27.50	4	12,842	0.03%
2019/10/24	15	27.25	15	27.35	27.35	0	12,854	0.00%
2019/10/23	15	27.20	9	27.14	27.20	6	12,839	0.05%
2019/10/21	1.1	26.60	2	26.70	26.70	-1	12,887	-0.01%
2019/10/16	1	26.30	5	26.35	26.50	-4	13,844	-0.03%
2019/10/14	5.1	26.30	1	26.25	26.30	4.1	13,859	0.03%
2019/10/09	0	0.00	5	26.25	26.10	-5	13,797	-0.04%
2019/10/08	0.1	26.10	0	0.00	26.25	0.1	13,737	0.00%
2019/10/07	0	26.05	0	0.00	26.20	0	13,745	0.00%
2019/10/04	0	26.00	0	0.00	26.15	0	13,782	0.00%
2019/10/03	0	25.75	7	25.80	25.90	-7	13,608	-0.05%
2019/10/02	3	25.60	0	0.00	25.50	3	13,621	0.02%
2019/09/27	0.1	25.05	0.1	25.05	25.05	0	13,417	0.00%
2019/09/26	0.1	25.85	0	0.00	26.00	0.1	13,272	0.00%
2019/09/25	2	26.05	3	26.05	26.20	-1	13,181	-0.01%
2019/09/24	3	26.37	13	26.35	26.10	-10	13,081	-0.08%
2019/09/23	2	25.95	11	26.00	26.00	-9	12,571	-0.07%
2019/09/20	11	25.35	1	25.25	25.20	10	12,048	0.08%
2019/09/19	1.1	25.27	0	0.00	25.15	1.1	11,799	0.01%
2019/09/18	0	0.00	28.1	25.07	25.15	-28.1	11,715	-0.24%
2019/09/17	0	0.00	12	24.98	24.90	-12	11,552	-0.10%
2019/09/16	0	0.00	10	24.28	24.50	-10	11,464	-0.09%
2019/09/11	10	24.93	0	0.00	24.95	10	11,491	0.09%
2019/09/06	6	25.00	3	24.95	25.00	3	11,269	0.03%
2019/09/04	8.9	24.79	0	0.00	24.85	8.9	11,087	0.08%
2019/09/02	10.1	24.89	0	0.00	24.80	10.1	11,532	0.09%
2019/08/30	0	0.00	24	24.80	24.90	-24	11,450	-0.21%
2019/08/26	0	0.00	7	24.00	24.30	-7	12,069	-0.06%
2019/08/23	1	24.50	3	24.40	24.50	-2	11,948	-0.02%
2019/08/22	1	24.30	0	0.00	24.55	1	11,966	0.01%
2019/08/21	0	0.00	3	24.33	24.35	-3	12,028	-0.02%
2019/08/20	0	0.00	5	24.17	24.25	-5	11,908	-0.04%
2019/08/19	2	23.70	0	0.00	23.70	2	11,779	0.02%
2019/08/16	0	0.00	1	23.60	23.60	-1	11,818	-0.01%
2019/08/15	0	0.00	3	23.28	23.50	-3	11,715	-0.03%
2019/08/14	0	0.00	0.7	23.55	23.55	-0.7	11,736	-0.01%
2019/08/13	2	23.15	1	23.25	23.35	1	11,695	0.01%
2019/08/12	5	22.65	0	0.00	22.50	5	11,628	0.04%
2019/08/07	4	22.31	0	0.00	22.30	4	11,897	0.03%
2019/08/06	9	21.93	0	0.00	22.30	9	12,198	0.07%
2019/08/05	9	22.60	0	0.00	22.45	9	12,441	0.07%
2019/08/02	2	22.75	0	0.00	22.80	2	12,476	0.02%
2019/08/01	2	23.10	0	0.00	23.25	2	12,473	0.02%
2019/07/31	2	23.20	0	0.00	23.30	2	12,473	0.02%
2019/07/29	0	0.00	1	23.20	23.45	-1	12,455	-0.01%
2019/07/26	5	23.59	0	0.00	23.40	5	12,371	0.04%
2019/07/25	1	24.00	0	0.00	23.85	1	12,380	0.01%
2019/07/24	2.1	24.39	0	0.00	24.15	2.1	12,430	0.02%
2019/07/23	0	0.00	5	24.15	24.40	-5	12,412	-0.04%
2019/07/22	3	23.80	0	0.00	23.70	3	12,132	0.02%
2019/07/19	0	0.00	1	25.40	25.30	-1	11,735	-0.01%
2019/07/18	2	25.05	0	0.00	25.10	2	11,203	0.02%
2019/07/11	0	0.00	1	25.00	24.90	-1	11,869	-0.01%
2019/07/10	0	0.00	10.2	24.50	24.75	-10.2	12,204	-0.08%
2019/07/05	4	24.20	0	0.00	24.15	4	12,679	0.03%
2019/07/04	0	0.00	0.3	24.20	24.30	-0.3	12,992	0.00%
2019/07/03	5	24.10	3	24.08	24.15	2	13,292	0.02%
2019/07/01	1	24.20	0	0.00	24.30	1	14,354	0.01%
2019/06/28	0	0.00	0.1	24.05	24.20	-0.1	14,718	0.00%
2019/06/27	0	0.00	1	24.30	24.30	-1	14,990	-0.01%
2019/06/26	0	0.00	1	24.05	24.10	-1	15,236	-0.01%
2019/06/21	0	0.00	6	24.00	23.95	-6	18,037	-0.03%
2019/06/20	0	0.00	1	24.00	23.95	-1	18,336	-0.01%
2019/06/14	0	0.00	0.4	23.75	23.75	-0.4	18,554	0.00%
2019/06/12	0	0.00	2	23.75	23.90	-2	18,891	-0.01%
2019/06/10	0	0.00	2.7	24.08	24.10	-2.7	18,880	-0.01%
2019/06/03	0	0.00	2	22.25	22.15	-2	18,382	-0.01%
2019/05/31	57.1	22.01	4	22.44	22.50	53.1	18,145	0.29%
2019/05/30	0	0.00	2	23.40	23.40	-2	17,344	-0.01%
2019/05/29	1	23.20	0	0.00	23.10	1	17,420	0.01%
2019/05/28	0	0.00	2	23.50	23.80	-2	17,369	-0.01%
2019/05/24	1	22.90	0	0.00	22.95	1	17,216	0.01%
2019/05/21	1	22.95	1	22.75	22.95	0	17,077	0.00%
2019/05/20	2	22.65	0	0.00	22.65	2	16,949	0.01%
2019/05/17	2	22.58	0	0.00	22.55	2	16,891	0.01%
2019/05/14	1	22.70	54	22.24	23.20	-53	16,539	-0.32%
2019/05/13	8	23.52	0	0.00	23.05	8	16,265	0.05%
2019/05/10	9	24.47	11	24.64	24.55	-2	15,941	-0.01%
2019/05/09	12	24.95	1	24.80	24.55	11	15,889	0.07%
2019/05/08	0	0.00	2	25.43	25.45	-2	15,766	-0.01%
2019/05/07	0	0.00	2	25.20	25.50	-2	15,905	-0.01%
2019/05/06	1.1	24.99	9	24.95	24.90	-7.9	16,503	-0.05%
2019/05/03	0.9	25.50	0	0.00	25.65	0.9	16,426	0.01%
2019/05/02	1.1	25.68	2	25.70	25.55	-0.9	16,404	-0.01%
2019/04/29	1	24.75	1	24.90	24.95	0	16,103	0.00%
2019/04/26	5	25.25	0	0.00	25.25	5	16,098	0.03%
2019/04/25	0	0.00	16	25.44	25.35	-16	16,093	-0.10%
2019/04/24	1	25.25	0	0.00	25.25	1	16,042	0.01%
2019/04/23	3	24.77	2	24.78	25.25	1	16,059	0.01%
2019/04/22	1	25.10	51	25.05	25.15	-50	15,843	-0.32%
2019/04/19	0	0.00	1	25.90	25.35	-1	15,637	-0.01%
2019/04/18	2	25.77	0	0.00	25.70	2	15,442	0.01%
2019/04/17	0	0.00	2.1	25.76	25.75	-2.1	15,131	-0.01%
2019/04/16	0	0.00	17	25.91	26.00	-17	14,747	-0.12%
2019/04/15	0	0.00	18	25.41	25.45	-18	14,327	-0.13%
2019/04/11	1	25.25	8	25.36	25.25	-7	13,960	-0.05%
2019/04/10	0	0.00	6	24.98	25.15	-6	13,627	-0.04%
2019/04/09	2	25.10	13	24.78	24.90	-11	13,305	-0.08%
2019/04/08	6	24.92	37	25.10	25.10	-31	12,986	-0.24%
2019/04/03	3	24.60	6.2	24.50	24.60	-3.2	12,377	-0.03%
2019/04/02	44	24.15	10	24.10	24.15	34	11,849	0.29%
2019/04/01	11	23.90	4.1	23.96	23.95	6.9	11,455	0.06%
2019/03/29	0	0.00	10	24.00	23.70	-10	11,079	-0.09%
2019/03/28	10	23.75	34.4	23.73	23.75	-24.4	10,799	-0.23%
2019/03/27	2	23.83	19	23.81	23.75	-17	10,385	-0.16%
2019/03/26	14	22.78	14.6	22.88	22.95	-0.6	8,924	-0.01%
2019/03/25	7	22.04	9	22.11	22.25	-2	7,985	-0.03%
2019/03/22	1	21.70	2	21.63	21.75	-1	7,552	-0.01%
2019/03/20	2	21.33	1	21.35	21.45	1	7,320	0.01%
2019/03/19	0	0.00	1	21.40	21.40	-1	7,288	-0.01%
2019/03/15	5	21.05	0	0.00	20.70	5	7,122	0.07%
2019/03/14	5	21.25	1	21.20	21.20	4	6,784	0.06%
2019/03/12	2	20.90	0	0.00	20.95	2	6,778	0.03%
2019/03/11	1	20.65	0	0.00	20.65	1	6,805	0.01%
2019/03/07	7	21.04	0	0.00	21.00	7	6,980	0.10%
2019/03/05	0	0.00	1	21.20	21.20	-1	7,029	-0.01%
2019/02/27	0	0.00	1	21.35	21.35	-1	7,021	-0.01%
2019/02/25	2	21.30	0	0.00	21.40	2	6,886	0.03%
2019/02/22	5	21.35	2	21.20	21.30	3	6,911	0.04%
2019/02/21	1	21.15	0	0.00	21.15	1	6,981	0.01%
2019/02/18	0	0.00	2	21.10	21.10	-2	7,180	-0.03%
2019/02/15	0	0.00	1	21.15	21.00	-1	7,222	-0.01%
2019/02/14	3	21.10	0	0.00	21.00	3	7,261	0.04%
2019/02/13	0	0.00	2.1	21.25	21.15	-2.1	7,309	-0.03%
2019/02/11	3	21.20	0	0.00	21.30	3	7,158	0.04%
2019/01/29	2	20.90	1	20.90	21.00	1	7,104	0.01%
2019/01/28	2	21.28	1	21.50	21.30	1	7,115	0.01%
2019/01/25	0	0.00	6	21.03	21.30	-6	7,064	-0.08%
2019/01/24	0	0.00	1	20.40	20.50	-1	6,412	-0.02%
2019/01/23	1	19.85	0	0.00	20.00	1	6,466	0.02%
2019/01/22	0	0.00	2	20.00	20.00	-2	6,447	-0.03%
2019/01/21	2	20.00	5	20.06	20.00	-3	6,511	-0.05%
2019/01/18	0	0.00	1	20.10	20.10	-1	6,609	-0.02%
2019/01/17	2	19.85	1	19.80	19.80	1	6,717	0.01%
2019/01/14	2	19.30	0	0.00	19.40	2	6,741	0.03%
2019/01/11	0	0.00	1	19.35	19.35	-1	6,793	-0.01%
2019/01/09	0	0.00	1	19.20	19.40	-1	6,802	-0.01%
2019/01/07	0	0.00	1	19.05	19.15	-1	6,925	-0.01%
2018/12/21	1	18.70	0	0.00	18.60	1	8,569	0.01%
2018/12/18	4	18.94	0	0.00	18.75	4	8,614	0.05%
2018/12/14	0	0.00	0.6	19.20	19.20	-0.6	8,665	-0.01%
2018/12/10	1	18.85	0	0.00	18.85	1	9,419	0.01%
2018/12/07	0.1	19.15	0	0.00	19.10	0.1	9,415	0.00%
2018/12/06	2	19.08	1	19.05	19.00	1	9,480	0.01%
2018/12/05	1	19.80	2	19.70	19.70	-1	9,434	-0.01%
2018/12/04	1.1	20.10	1	20.10	20.15	0.1	9,642	0.00%
2018/12/03	2	20.05	0	0.00	20.10	2	9,660	0.02%
2018/11/27	0	0.00	22	19.39	19.45	-22	9,359	-0.24%
2018/11/26	1	18.90	0	0.00	18.95	1	9,379	0.01%
2018/11/23	2	18.70	0	0.00	18.75	2	9,386	0.02%
2018/11/22	1	18.85	0	0.00	18.95	1	9,425	0.01%
2018/11/21	10.2	18.75	2	18.88	18.80	8.2	9,487	0.09%
2018/11/20	12	19.15	1	19.15	19.15	11	9,480	0.12%
2018/11/16	0	0.00	1	19.20	19.35	-1	9,402	-0.01%
2018/11/15	0	0.00	1	19.30	19.30	-1	9,380	-0.01%
2018/11/13	0	0.00	0.3	18.95	18.90	-0.3	9,247	0.00%
2018/11/12	0.3	19.05	1	19.05	19.05	-0.7	9,272	-0.01%
2018/11/09	0	0.00	1	18.60	18.65	-1	9,244	-0.01%
2018/11/08	0	0.00	2	18.70	18.70	-2	9,305	-0.02%
2018/11/06	0	0.00	1	18.55	18.50	-1	9,524	-0.01%
2018/11/05	0	0.00	3	18.30	18.65	-3	9,450	-0.03%
2018/11/01	0	0.00	5.1	18.90	19.00	-5.1	9,231	-0.06%
2018/10/26	0	0.00	2.1	18.10	18.20	-2.1	9,224	-0.02%
2018/10/24	0	0.00	1	17.80	17.85	-1	9,787	-0.01%
2018/10/23	0	0.00	4	17.48	17.60	-4	9,879	-0.04%
2018/10/19	0	0.00	17.3	17.21	17.55	-17.3	10,149	-0.17%
2018/10/18	1	17.55	0	0.00	17.55	1	10,128	0.01%
2018/10/15	0	0.00	3	17.65	17.75	-3	10,421	-0.03%
2018/10/12	3	17.75	6	17.75	17.90	-3	10,633	-0.03%
2018/10/11	13	17.08	0	0.00	17.00	13	10,687	0.12%
2018/10/09	2	18.25	0	0.00	18.20	2	10,898	0.02%
2018/10/08	4	18.23	0	0.00	18.25	4	10,918	0.04%
2018/10/05	13	18.72	0	0.00	18.65	13	10,818	0.12%
2018/10/01	0.2	20.00	0	0.00	19.90	0.2	10,760	0.00%
2018/09/27	1	19.85	0	0.00	19.95	1	11,632	0.01%
2018/09/26	0.1	19.95	0	0.00	19.85	0.1	11,740	0.00%
2018/09/21	0	0.00	1	19.80	19.85	-1	11,892	-0.01%
2018/09/19	3	19.80	12	19.79	19.75	-9	12,040	-0.07%
2018/09/18	6	19.68	0	0.00	19.55	6	12,009	0.05%
2018/09/17	11	20.14	0	0.00	20.10	11	11,833	0.09%
2018/09/14	7	20.21	0	0.00	20.50	7	11,705	0.06%
2018/09/13	5	20.35	0	0.00	20.40	5	11,559	0.04%
2018/09/12	1	20.20	0	0.00	20.20	1	11,603	0.01%
2018/09/11	4	20.50	0	0.00	20.50	4	11,681	0.03%
2018/09/10	19	20.28	0	0.00	20.20	19	11,925	0.16%
2018/09/07	2	21.20	0	0.00	21.20	2	11,970	0.02%
2018/09/06	2	21.35	0	0.00	21.35	2	11,988	0.02%
2018/09/04	1	21.60	0	21.80	21.60	1	12,217	0.01%
2018/08/30	0	0.00	1	21.70	21.70	-1	12,372	-0.01%
2018/08/29	1	21.60	1	21.60	21.70	0	12,476	0.00%
2018/08/28	5	21.50	0	0.00	21.45	5	12,600	0.04%
2018/08/24	1	21.25	0	0.00	21.30	1	12,975	0.01%
2018/08/23	0	0.00	1	21.45	21.45	-1	13,335	-0.01%
2018/08/22	10	21.30	0	0.00	21.35	10	13,642	0.07%
2018/08/20	1	21.20	0	0.00	21.20	1	13,840	0.01%
2018/08/17	3	21.30	0	0.00	21.20	3	13,924	0.02%
2018/08/16	4	21.44	2	21.30	21.35	2	13,968	0.01%
2018/08/15	2	21.63	0	0.00	21.55	2	14,117	0.01%
2018/08/14	4	21.66	0	0.00	21.65	4	14,316	0.03%
2018/08/13	11	21.99	0	0.00	21.85	11	14,557	0.08%
2018/08/10	1	22.35	0	0.00	22.40	1	14,547	0.01%
2018/08/08	0	0.00	0.2	22.45	22.40	-0.2	14,989	0.00%
2018/08/07	11	22.40	2	22.35	22.40	9	15,364	0.06%
2018/08/06	0	0.00	1	22.40	22.45	-1	15,582	-0.01%
2018/08/03	1	22.20	0	0.00	22.30	1	15,806	0.01%
2018/08/02	7	22.18	0	0.00	22.10	7	16,078	0.04%
2018/08/01	0	0.00	15	22.28	22.35	-15	16,048	-0.09%
2018/07/31	10	23.65	0	0.00	23.65	10	15,791	0.06%
2018/07/30	0	0.00	2	23.35	23.40	-2	15,655	-0.01%
2018/07/27	0.5	23.40	0	0.00	23.35	0.5	15,678	0.00%
2018/07/26	2	23.00	1	23.00	23.15	1	15,728	0.01%
2018/07/25	1	23.05	0	0.00	23.05	1	15,648	0.01%
2018/07/24	2	23.05	0	0.00	23.20	2	15,722	0.01%
2018/07/19	0	0.00	1	23.60	23.55	-1	16,044	-0.01%
2018/07/18	1	23.70	4	23.73	23.70	-3	15,892	-0.02%
2018/07/17	21	23.59	13	23.50	23.80	8	15,644	0.05%
2018/07/16	2	22.60	11.2	22.69	22.70	-9.2	15,094	-0.06%
2018/07/13	3	22.30	0	0.00	22.35	3	15,059	0.02%
2018/07/12	1	21.80	0	0.00	21.80	1	15,147	0.01%
2018/07/11	1	21.75	0	0.00	21.80	1	15,255	0.01%
2018/07/10	1	21.95	1	21.95	22.00	0	15,253	0.00%
2018/07/06	8	21.40	2	21.53	21.70	6	15,456	0.04%
2018/07/05	4	21.73	0	0.00	21.70	4	15,376	0.03%
2018/07/04	4	22.16	0	0.00	22.20	4	14,874	0.03%
2018/07/03	1	22.25	0	0.00	22.25	1	15,032	0.01%
2018/07/02	3	22.45	65	22.40	22.40	-62	15,382	-0.40%
2018/06/29	1	22.35	0	0.00	22.65	1	15,496	0.01%
2018/06/28	2	22.23	0	0.00	22.40	2	15,465	0.01%
2018/06/27	6	22.44	1	22.40	22.40	5	15,426	0.03%
2018/06/26	7	22.49	0	0.00	22.40	7	15,570	0.04%
2018/06/25	0	0.00	1	22.75	22.70	-1	15,507	-0.01%
2018/06/22	27	22.78	6	22.75	22.75	21	15,831	0.13%
2018/06/21	6	22.85	0	0.00	22.85	6	16,043	0.04%
2018/06/20	1	22.75	0	0.00	23.00	1	16,519	0.01%
2018/06/19	20	22.91	0	0.00	22.85	20	16,672	0.12%
2018/06/15	1	23.30	0	0.00	23.20	1	16,733	0.01%
2018/06/14	25	23.40	0	0.00	23.40	25	17,218	0.15%
2018/06/12	11	23.39	0	0.00	23.30	11	18,671	0.06%
2018/06/08	12	23.44	0	0.00	23.40	12	21,852	0.05%
2018/06/07	1	23.40	0	0.00	23.45	1	22,369	0.00%
2018/06/05	10	23.35	0	0.00	23.30	10	24,055	0.04%
2018/06/04	0	0.00	11	23.65	23.55	-11	24,033	-0.05%
2018/06/01	0	0.00	1	23.05	23.05	-1	23,845	0.00%
2018/05/31	13	22.76	1	23.00	22.55	12	23,872	0.05%
2018/05/30	2	22.85	0	0.00	22.80	2	23,589	0.01%
2018/05/29	1	23.10	1	23.15	23.15	0	23,434	0.00%
2018/05/25	0	0.00	2	23.35	23.30	-2	23,917	-0.01%
2018/05/24	2	23.20	0	0.00	23.20	2	23,928	0.01%
2018/05/23	5	23.20	0	0.00	23.20	5	24,156	0.02%
2018/05/22	0	0.00	40	23.55	23.50	-40	24,376	-0.16%
2018/05/21	1.1	23.49	4	23.53	23.40	-2.9	24,612	-0.01%
2018/05/18	1	23.05	0	0.00	23.00	1	24,392	0.00%
2018/05/17	40	23.25	0	0.00	23.10	40	24,439	0.16%
2018/05/16	5	23.10	18	23.09	23.10	-13	24,409	-0.05%
2018/05/15	16	23.33	0	0.00	23.15	16	24,301	0.07%
2018/05/14	0	0.00	20	23.55	23.65	-20	24,389	-0.08%
2018/05/11	10	23.30	0	0.00	23.15	10	24,251	0.04%
2018/05/10	10	23.38	1	23.70	23.45	9	24,106	0.04%
2018/05/09	7	23.71	7	23.85	23.70	0	23,902	0.00%
2018/05/07	2	23.50	2	24.20	24.20	0	23,954	0.00%
2018/05/04	10	23.48	0	0.00	23.40	10	23,702	0.04%
2018/05/03	1	23.70	0	0.00	23.80	1	23,644	0.00%
2018/05/02	15	23.85	0	0.00	23.90	15	23,633	0.06%
2018/04/27	1	23.50	0	0.00	23.65	1	24,545	0.00%
2018/04/26	0	0.00	19	23.63	23.60	-19	24,717	-0.08%
2018/04/25	12	23.62	12	23.78	23.50	0	24,570	0.00%
2018/04/24	31	23.86	0	0.00	23.70	31	24,487	0.13%
2018/04/23	13	24.03	0	0.00	24.10	13	24,541	0.05%
2018/04/20	6	23.90	0	0.00	23.90	6	24,556	0.02%
2018/04/19	0	0.00	4	24.20	24.25	-4	24,474	-0.02%
2018/04/18	5	24.05	0	0.00	23.85	5	24,724	0.02%
2018/04/17	2	23.98	2	24.18	24.25	0	24,596	0.00%
2018/04/16	5	23.81	0	0.00	23.70	5	24,490	0.02%
2018/04/13	17	24.05	3	23.95	23.80	14	24,455	0.06%
2018/04/12	1	24.00	0	0.00	24.10	1	24,326	0.00%
2018/04/11	5	24.10	0	0.00	23.95	5	24,117	0.02%
2018/04/09	3	23.97	0	0.00	23.70	3	24,069	0.01%
2018/04/03	4	23.96	0	0.00	24.00	4	23,986	0.02%
2018/04/02	0	0.00	11	24.60	24.55	-11	23,704	-0.05%
2018/03/31	5	24.91	0	0.00	24.90	5	23,582	0.02%
2018/03/27	0	0.00	3	25.53	25.70	-3	24,099	-0.01%
2018/03/26	2	24.65	0	0.00	25.30	2	23,784	0.01%
2018/03/23	8	24.85	0	0.00	24.85	8	23,601	0.03%
2018/03/22	5.4	25.80	0	0.00	25.65	5.4	23,300	0.02%
2018/03/21	0	0.00	6	26.26	26.10	-6	23,131	-0.03%
2018/03/20	16	25.23	18	25.68	26.10	-2	22,992	-0.01%
2018/03/19	11	25.68	0	0.00	25.45	11	22,381	0.05%
2018/03/16	6	25.97	31	25.66	25.60	-25	21,994	-0.11%
2018/03/15	11	26.13	18	26.09	26.50	-7	20,982	-0.03%
2018/03/14	15	27.30	17	27.93	26.95	-2	19,735	-0.01%
2018/03/13	0	0.00	15	27.33	27.35	-15	18,270	-0.08%
2018/03/12	9	27.49	28	27.39	27.35	-19	18,033	-0.11%
2018/03/09	1	25.35	10	25.26	25.40	-9	17,233	-0.05%
2018/03/08	1	24.80	1	24.75	24.65	0	16,926	0.00%
2018/03/07	5	24.60	0	0.00	24.65	5	17,100	0.03%
2018/03/06	15	24.88	11	24.95	24.70	4	17,400	0.02%
2018/03/05	5	24.85	0	0.00	24.85	5	17,663	0.03%
2018/03/02	0	0.00	10	24.60	24.70	-10	17,879	-0.06%
2018/02/27	1	24.50	0	0.00	24.50	1	18,127	0.01%
2018/02/23	0	0.00	13	24.65	24.60	-13	17,854	-0.07%
2018/02/21	0	0.00	4	23.93	24.40	-4	17,949	-0.02%
2018/02/12	1	22.95	0	0.00	22.90	1	17,734	0.01%
2018/02/09	1	22.70	0	0.00	22.70	1	17,712	0.01%
2018/02/06	11	22.58	3	22.50	22.35	8	18,107	0.04%
2018/02/05	3	23.70	7	23.80	23.80	-4	17,883	-0.02%
2018/02/02	0	0.00	1	24.35	24.20	-1	17,896	-0.01%
2018/01/31	2	24.20	0	0.00	24.50	2	18,379	0.01%
2018/01/30	0	0.00	1	24.50	24.45	-1	18,443	-0.01%
2018/01/29	11	24.15	0	0.00	24.30	11	18,460	0.06%
2018/01/26	0	0.00	1	24.50	24.40	-1	18,949	-0.01%
2018/01/25	0	0.00	5	24.85	24.60	-5	19,017	-0.03%
2018/01/24	8	25.28	4	25.23	25.10	4	18,883	0.02%
2018/01/23	28	24.85	16	24.78	24.90	12	18,534	0.06%
2018/01/22	8	24.19	11	24.34	24.30	-3	17,952	-0.02%
2018/01/19	4	23.76	0	0.00	23.80	4	17,668	0.02%
2018/01/18	5	23.90	0	0.00	23.75	5	17,594	0.03%
2018/01/17	1	23.85	0	0.00	23.90	1	17,577	0.01%
2018/01/12	0	0.00	4	23.99	23.90	-4	18,147	-0.02%
2018/01/10	1	23.30	0	0.00	23.30	1	18,097	0.01%
2018/01/09	0	0.00	3	23.53	23.55	-3	18,319	-0.02%
2018/01/08	1	23.60	0	0.00	23.55	1	18,700	0.01%
2018/01/05	1	23.45	1	23.50	23.65	0	18,757	0.00%
2018/01/04	1	23.40	1	23.40	23.45	0	18,936	0.00%
2018/01/03	3	23.73	0	0.00	23.60	3	19,036	0.02%
2018/01/02	1	23.85	6	24.04	23.80	-5	18,881	-0.03%