緯創 (3231)-富邦-台東券商分點個股進出

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
▲0.5
漲幅
+0.44%
成交量
53,537張
產業
上市電腦週邊類股
2554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－富邦-台東券商分點個股進出

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

富邦-台東券商分點個股進出
富邦-台東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
2024/05/08	13	116.31	18.1	115.03	115.00	-5.1	83,938	-0.01%
2024/05/07	3	113.00	1	113.00	114.50	2	84,610	0.00%
2024/05/06	0	0.00	12.1	113.96	114.00	-12.1	85,451	-0.01%
2024/05/03	12.1	112.05	1	112.50	111.00	11.1	86,165	0.01%
2024/05/02	2.1	111.81	7	114.21	114.50	-4.9	87,795	-0.01%
2024/04/30	1	114.50	4	114.13	113.50	-3	88,654	0.00%
2024/04/29	5	114.70	1	115.00	114.00	4	90,496	0.00%
2024/04/26	17	113.38	4	113.63	113.00	13	94,369	0.01%
2024/04/25	10	112.60	1	113.00	112.00	9	98,203	0.01%
2024/04/24	12	114.88	24	115.85	115.50	-12	98,635	-0.01%
2024/04/23	14.1	110.89	56.8	109.70	111.00	-42.7	98,685	-0.04%
2024/04/22	73.1	112.31	14	109.93	108.50	59.1	98,941	0.06%
2024/04/19	16.4	115.59	14	116.04	115.00	2.4	99,484	0.00%
2024/04/18	8	115.06	14	116.07	118.00	-6	100,151	-0.01%
2024/04/17	31	114.76	21	114.48	114.50	10	100,628	0.01%
2024/04/16	36.1	114.02	18.5	115.01	114.00	17.6	99,977	0.02%
2024/04/15	19.2	120.16	22.1	119.84	119.50	-2.9	99,746	0.00%
2024/04/12	10.3	123.31	3	123.34	122.50	7.3	99,486	0.01%
2024/04/11	29.6	124.13	9.2	123.87	123.00	20.4	98,973	0.02%
2024/04/10	21.1	126.62	7.1	127.08	125.50	14	98,514	0.01%
2024/04/09	103.6	128.95	69	126.56	126.00	34.6	97,978	0.04%	大買/
2024/04/08	64.9	130.70	67	131.62	132.00	-2.1	97,472	0.00%
2024/04/03	23	127.68	65	128.88	129.50	-42	97,382	-0.04%
2024/04/02	12	124.08	9	124.72	125.00	3	95,006	0.00%
2024/04/01	17.3	123.69	7	123.43	122.50	10.3	94,296	0.01%
2024/03/29	30.2	124.08	62.6	125.71	125.00	-32.4	93,180	-0.03%
2024/03/28	11	119.95	7.8	119.73	120.50	3.2	90,381	0.00%
2024/03/27	9.5	116.42	8	117.63	117.00	1.5	90,264	0.00%
2024/03/26	42.2	117.70	13	119.31	117.00	29.2	91,006	0.03%
2024/03/25	15.2	123.23	11	123.09	122.00	4.2	90,863	0.00%
2024/03/22	10	123.15	4	123.00	123.00	6	91,132	0.01%
2024/03/21	16	120.84	12	120.92	120.50	4	90,520	0.00%
2024/03/20	24.2	122.77	16.3	122.33	120.00	7.9	90,895	0.01%
2024/03/19	24	121.75	35	122.04	122.50	-11	90,127	-0.01%
2024/03/18	13	119.46	2	119.00	120.00	11	89,597	0.01%
2024/03/15	16	118.44	19.4	117.71	119.50	-3.4	89,472	0.00%
2024/03/14	18.3	116.07	29.6	115.37	115.50	-11.4	88,677	-0.01%
2024/03/13	46.4	118.43	17.1	116.24	116.50	29.4	88,539	0.03%
2024/03/12	19.1	121.95	10.4	122.22	122.50	8.7	87,599	0.01%
2024/03/11	17	121.38	28.6	122.14	121.00	-11.6	86,981	-0.01%
2024/03/08	10	117.40	26	117.00	116.00	-16	84,658	-0.02%
2024/03/07	18.2	117.22	17.4	117.19	116.00	0.8	84,305	0.00%
2024/03/06	20	119.90	2.3	119.94	119.50	17.7	84,380	0.02%
2024/03/05	18	120.06	48.1	120.89	121.50	-30	84,705	-0.04%
2024/03/04	16.3	118.57	28	118.91	116.50	-11.7	83,596	-0.01%
2024/03/01	7.2	118.57	32	118.78	118.00	-24.8	82,963	-0.03%
2024/02/29	14	114.14	19.5	114.05	115.50	-5.5	82,639	-0.01%
2024/02/27	49.4	113.70	25	113.20	113.50	24.4	82,161	0.03%
2024/02/26	10	117.20	39	116.08	117.00	-29	81,520	-0.04%
2024/02/23	60.5	118.82	34	118.69	116.00	26.5	82,394	0.03%
2024/02/22	27.3	120.79	30.3	120.35	119.00	-3	82,377	0.00%
2024/02/21	31.5	118.31	13	118.04	118.50	18.5	81,420	0.02%
2024/02/20	18	121.69	9.1	122.61	122.00	8.9	80,732	0.01%
2024/02/19	30.2	123.58	28.6	124.59	122.50	1.5	80,311	0.00%
2024/02/16	28	127.18	42.4	128.35	126.00	-14.4	80,523	-0.02%
2024/02/15	49.5	132.23	30.3	132.22	130.50	19.2	79,728	0.02%
2024/02/05	24.4	123.12	22	123.66	124.50	2.4	78,923	0.00%
2024/02/02	15	119.17	31.2	118.65	120.00	-16.2	78,367	-0.02%
2024/02/01	5	113.70	25.3	114.08	115.00	-20.3	78,456	-0.03%
2024/01/31	24	115.33	5	115.30	114.50	19	81,131	0.02%
2024/01/30	9	118.67	21.1	118.45	118.00	-12.1	80,957	-0.01%
2024/01/29	22	115.25	37.1	115.81	116.50	-15.1	80,092	-0.02%
2024/01/26	21	112.86	37	112.66	113.00	-16	79,717	-0.02%
2024/01/25	35.1	117.68	22	116.91	115.00	13.1	79,371	0.02%
2024/01/24	36	115.60	40	115.94	116.00	-4	77,578	-0.01%
2024/01/23	23	116.00	35	116.44	117.00	-12	77,090	-0.02%
2024/01/22	69.1	115.52	64.2	116.18	116.50	4.9	75,750	0.01%
2024/01/19	15	104.43	65.5	104.62	107.00	-50.5	72,889	-0.07%
2024/01/18	8	96.63	3.1	97.10	97.70	5	69,445	0.01%
2024/01/17	7.1	98.60	18	99.20	97.90	-10.9	69,404	-0.02%
2024/01/16	21	99.10	8.3	99.02	98.60	12.7	69,586	0.02%
2024/01/15	22.1	99.38	8	99.15	98.60	14.1	69,770	0.02%
2024/01/12	14.3	99.19	24	99.42	99.50	-9.7	69,377	-0.01%
2024/01/11	8	96.51	26.1	96.78	97.60	-18.1	68,947	-0.03%
2024/01/10	7	94.36	7	94.84	94.50	0	70,996	0.00%
2024/01/09	7.1	95.37	6	95.18	94.00	1.1	72,328	0.00%
2024/01/08	7	95.03	6	94.93	94.40	1	72,025	0.00%
2024/01/05	3.1	93.97	4	94.18	93.60	-0.9	72,968	0.00%
2024/01/04	6	94.08	11.1	94.26	94.20	-5	74,314	-0.01%
2024/01/03	26.6	93.19	22	93.34	93.50	4.6	76,970	0.01%
2024/01/02	19	94.83	13	95.05	93.70	6	77,612	0.01%
2023/12/29	26.1	97.60	34.1	98.33	98.60	-8	76,858	-0.01%
2023/12/28	12.1	96.74	1	96.10	95.90	11.1	76,126	0.01%
2023/12/27	11.4	96.61	6.1	96.98	96.70	5.3	77,213	0.01%
2023/12/26	7.3	96.71	10.2	96.99	97.00	-2.9	79,699	0.00%
2023/12/25	8	95.93	35.3	96.71	96.60	-27.3	80,972	-0.03%
2023/12/22	19	95.08	13	94.58	94.20	6	80,706	0.01%
2023/12/21	14	93.94	35	95.21	95.20	-21	80,789	-0.03%
2023/12/20	5	93.68	27	94.23	94.20	-22	80,167	-0.03%
2023/12/19	13	93.12	12	92.81	92.00	1	79,775	0.00%
2023/12/18	7.3	92.56	13.2	92.60	92.30	-5.9	80,271	-0.01%
2023/12/15	10	92.70	13	92.79	91.60	-3	81,153	0.00%
2023/12/14	37	93.64	7	93.79	93.10	30	81,709	0.04%
2023/12/13	3.1	92.84	9.4	92.83	92.90	-6.3	81,924	-0.01%
2023/12/12	4.2	91.00	9	91.38	90.50	-4.8	82,288	-0.01%
2023/12/11	15.1	92.19	6	92.12	91.80	9	83,190	0.01%
2023/12/08	45.1	93.84	34	93.14	92.60	11.1	83,663	0.01%
2023/12/07	20	92.53	47.2	93.07	93.40	-27.2	84,174	-0.03%
2023/12/06	15	91.15	14	90.77	91.20	1	85,906	0.00%
2023/12/05	34.1	89.50	15	89.28	89.20	19.1	86,114	0.02%
2023/12/04	13	92.42	10	91.63	91.30	3	86,032	0.00%
2023/12/01	17.2	91.40	23	91.42	92.80	-5.8	86,253	-0.01%
2023/11/30	22	92.24	10	91.67	91.50	12	86,241	0.01%
2023/11/29	24.1	93.51	8	94.14	93.30	16.1	86,498	0.02%
2023/11/28	14.3	92.24	3	92.53	92.50	11.3	88,159	0.01%
2023/11/27	16.3	94.09	43	92.98	92.70	-26.7	90,725	-0.03%
2023/11/24	7.2	95.43	12	95.33	96.00	-4.8	91,275	-0.01%
2023/11/22	104.4	98.70	107	98.49	97.60	-2.6	94,745	0.00%	大買/大賣/
2023/11/21	26	102.48	30.3	102.75	102.50	-4.3	97,250	0.00%
2023/11/20	39.1	99.43	24	99.70	99.70	15.1	100,938	0.01%
2023/11/17	25.1	99.41	18.1	99.38	99.00	7	102,125	0.01%
2023/11/16	20.1	99.29	15	98.94	99.00	5.1	103,972	0.00%
2023/11/15	12	99.78	36	100.22	99.00	-24	105,424	-0.02%
2023/11/14	18.1	98.99	14.2	98.96	98.10	3.9	108,376	0.00%
2023/11/13	38	98.79	31.1	99.47	100.00	6.9	112,049	0.01%
2023/11/10	27	96.93	21	97.16	98.10	6	113,658	0.01%
2023/11/09	53	98.72	35	99.12	98.60	18	114,264	0.02%
2023/11/08	43.2	97.88	62.1	97.98	97.30	-18.9	115,887	-0.02%
2023/11/07	17	93.91	21	93.27	93.40	-4	115,130	0.00%
2023/11/06	9	92.92	7.1	92.47	92.10	1.9	118,831	0.00%
2023/11/03	8	92.34	4.5	93.13	91.20	3.5	121,725	0.00%
2023/11/02	22	92.35	35	92.82	92.80	-13	126,175	-0.01%
2023/11/01	36	89.61	27	90.17	89.50	9	127,805	0.01%
2023/10/31	20.2	91.99	19	91.98	89.40	1.2	132,840	0.00%
2023/10/30	29.1	94.55	19	95.01	93.70	10.1	134,868	0.01%
2023/10/27	29	96.03	37.1	95.43	94.30	-8.1	138,647	-0.01%
2023/10/26	14	93.22	10	93.43	93.20	4	140,010	0.00%
2023/10/25	45.1	96.09	32.4	95.68	95.30	12.7	142,461	0.01%
2023/10/24	45	93.94	66.2	95.34	96.20	-21.2	142,120	-0.01%
2023/10/23	38.1	92.75	21.1	92.94	92.50	17	141,242	0.01%
2023/10/20	29	89.79	39	90.88	91.40	-10	141,005	-0.01%
2023/10/19	73.3	90.92	66	91.63	91.70	7.3	140,393	0.01%
2023/10/18	14.2	89.97	55.1	90.24	91.00	-40.9	139,872	-0.03%
2023/10/17	58.1	96.66	17	96.57	94.70	41.1	137,104	0.03%
2023/10/16	23	98.43	18	98.53	98.00	5	135,942	0.00%
2023/10/13	26	99.56	24	100.31	99.10	2	135,724	0.00%
2023/10/12	34.1	102.08	23.1	101.82	102.50	11.1	134,759	0.01%
2023/10/11	80.4	102.54	41	105.06	98.20	39.4	134,082	0.03%
2023/10/06	12	108.25	13	109.15	108.50	-1	134,437	0.00%
2023/10/05	24.3	106.53	8	106.63	107.00	16.3	136,130	0.01%
2023/10/04	15	105.07	4	105.25	106.00	11	137,219	0.01%
2023/10/03	36	109.46	27	110.96	108.00	9	137,686	0.01%
2023/10/02	47.9	109.79	37	109.74	111.00	10.9	138,259	0.01%
2023/09/28	28	103.38	25	103.74	101.50	3	137,680	0.00%
2023/09/27	8	102.56	4	103.00	103.00	4	137,943	0.00%
2023/09/26	5.1	102.61	9	103.11	101.50	-3.9	138,726	0.00%
2023/09/25	5	101.90	3.5	101.93	103.00	1.5	139,770	0.00%
2023/09/22	23	100.90	30.6	101.57	102.50	-7.6	141,561	-0.01%
2023/09/21	12	99.52	11	99.57	100.50	1	142,708	0.00%
2023/09/20	12	99.77	17	100.26	98.70	-5	143,098	0.00%
2023/09/19	20.2	99.47	7	99.17	98.40	13.2	143,234	0.01%
2023/09/18	13.5	101.30	7	100.93	101.00	6.5	143,749	0.00%
2023/09/15	8	105.31	6	106.50	104.50	2	145,515	0.00%
2023/09/14	8	106.13	16.2	106.29	106.00	-8.1	145,823	-0.01%
2023/09/13	7.1	102.21	3	101.17	102.00	4.1	145,987	0.00%
2023/09/12	15.1	102.53	11	102.41	102.00	4.1	147,817	0.00%
2023/09/11	20.1	103.32	21	101.43	102.50	-0.9	149,199	0.00%
2023/09/08	13	109.77	6.1	109.75	109.00	6.9	149,315	0.00%
2023/09/07	7	111.07	5	111.10	110.00	2	150,140	0.00%
2023/09/06	2	113.50	11	113.64	113.50	-9	151,328	-0.01%
2023/09/05	32.1	111.28	9	111.94	112.50	23.1	152,889	0.02%
2023/09/04	14	111.46	22	111.89	112.50	-8	153,207	-0.01%
2023/09/01	43.5	111.95	11	110.05	109.00	32.5	153,384	0.02%
2023/08/31	27.2	112.63	42	112.45	117.00	-14.8	151,878	-0.01%
2023/08/30	25	112.84	18	112.11	112.00	7	150,388	0.00%
2023/08/29	15	110.63	5	110.40	109.50	10	152,731	0.01%
2023/08/28	20.1	108.87	21	108.74	109.50	-0.9	153,126	0.00%
2023/08/25	707.3	112.76	650.2	113.49	111.00	57.1	155,577	0.04%	大買/大賣/
2023/08/24	99	127.85	75.1	127.97	122.50	24	153,948	0.02%
2023/08/23	10	125.05	48.1	124.10	127.50	-38.1	151,950	-0.03%
2023/08/22	60.2	125.02	34	124.16	123.50	26.2	154,442	0.02%
2023/08/21	11	120.91	10	121.10	121.00	1	155,205	0.00%
2023/08/18	50.3	122.89	74	124.63	120.50	-23.7	154,552	-0.02%
2023/08/17	69.5	127.85	47	127.49	129.00	22.5	151,273	0.01%
2023/08/16	55	119.48	47	120.66	128.00	8	147,325	0.01%
2023/08/15	29	118.41	16	119.22	116.50	13	145,781	0.01%
2023/08/14	30.2	111.06	60.3	111.44	111.50	-30.1	144,619	-0.02%
2023/08/11	37	117.23	19	116.76	115.00	18	141,921	0.01%
2023/08/10	29.5	114.73	24.2	111.39	113.50	5.3	140,567	0.00%
2023/08/09	40.2	121.97	18	122.36	120.00	22.2	137,269	0.02%
2023/08/08	109.3	130.20	54	128.78	129.00	55.3	136,528	0.04%	大買/
2023/08/07	7	121.57	38	121.17	125.00	-31	131,929	-0.02%
2023/08/04	83.1	114.11	21.8	114.60	114.00	61.3	130,249	0.05%
2023/08/02	33.3	128.01	15	122.43	121.50	18.3	125,410	0.01%
2023/08/01	17.3	132.84	23.3	133.10	135.00	-6	123,181	0.00%
2023/07/31	38.4	150.22	16	148.22	141.50	22.4	119,189	0.02%
2023/07/28	35	154.11	52.6	152.16	157.00	-17.6	117,057	-0.02%
2023/07/27	2.5	155.90	2	157.50	154.00	0.5	114,413	0.00%
2023/07/26	11.3	153.05	22	152.48	156.50	-10.7	115,335	-0.01%
2023/07/25	6.1	158.97	24.2	158.19	152.00	-18.1	115,259	-0.02%
2023/07/24	23.2	154.30	7	152.93	158.00	16.2	115,382	0.01%
2023/07/21	8	138.00	20.7	137.73	147.50	-12.7	115,512	-0.01%
2023/07/20	28	131.34	6	134.50	134.50	22	115,954	0.02%
2023/07/19	10	125.55	13	132.95	128.00	-3	116,322	0.00%
2023/07/18	9	135.43	21.1	134.32	133.00	-12.1	116,878	-0.01%
2023/07/17	22.5	141.96	14	141.39	139.50	8.5	117,000	0.01%
2023/07/14	9.2	138.60	19	137.18	142.00	-9.8	118,026	-0.01%
2023/07/13	46.6	133.12	25	133.06	132.00	21.6	117,676	0.02%
2023/07/12	33.3	121.65	33.3	123.05	124.00	0	114,566	0.00%
2023/07/11	19	109.13	31.2	111.65	113.00	-12.2	112,635	-0.01%
2023/07/10	17	104.68	29.8	104.75	103.00	-12.8	111,414	-0.01%
2023/07/07	47	106.93	42	107.12	106.00	5	110,867	0.00%
2023/07/06	57.1	105.88	30	107.35	105.50	27.1	109,008	0.02%
2023/07/05	1,023	104.37	1,036	100.24	102.50	-13	107,848	-0.01%	大買/大賣/
2023/07/04	14.2	101.77	30.2	103.16	105.00	-16	106,113	-0.02%
2023/07/03	49	95.51	80.2	95.95	95.70	-31.2	105,150	-0.03%
2023/06/30	11	87.10	48.6	89.36	90.80	-37.6	104,322	-0.04%
2023/06/29	41	82.61	54.1	82.70	83.60	-13.1	103,396	-0.01%
2023/06/28	10	80.89	10	80.45	78.70	0	101,949	0.00%
2023/06/27	32	81.05	15	80.21	79.60	17	100,933	0.02%
2023/06/26	21.1	82.17	19	81.65	82.80	2.1	100,256	0.00%
2023/06/21	49	83.31	49.4	81.90	84.10	-0.4	99,270	0.00%
2023/06/20	13	77.44	8	77.86	77.70	5	97,590	0.01%
2023/06/19	19	79.62	6	79.07	78.40	13	96,478	0.01%
2023/06/16	29	80.78	39	81.31	80.20	-10	95,723	-0.01%
2023/06/15	35	79.63	19.6	79.86	80.20	15.4	93,255	0.02%
2023/06/14	31	74.93	66.2	76.14	76.70	-35.2	90,825	-0.04%
2023/06/13	16	71.88	33	71.72	71.80	-17	87,985	-0.02%
2023/06/12	48	72.20	28.1	71.55	70.70	19.9	86,804	0.02%
2023/06/09	23	72.11	38.5	70.73	73.00	-15.5	84,944	-0.02%
2023/06/08	16.1	68.25	14.5	69.32	68.00	1.6	82,605	0.00%
2023/06/07	16	69.36	13.1	69.84	68.60	2.9	81,273	0.00%
2023/06/06	17	70.85	20.5	71.65	70.60	-3.5	79,813	0.00%
2023/06/05	31	71.08	16	71.61	71.00	15	79,062	0.02%
2023/06/02	42	72.49	61.5	73.63	71.10	-19.5	77,459	-0.03%
2023/06/01	18	66.86	20.1	68.14	69.40	-2.1	73,617	0.00%
2023/05/31	27	66.76	16	66.76	66.70	11	71,367	0.02%
2023/05/30	23	67.41	22	67.07	66.30	1	66,044	0.00%
2023/05/29	44	67.80	59.5	68.17	68.00	-15.5	63,640	-0.02%
2023/05/26	36	65.91	38	65.93	65.00	-2	60,859	0.00%
2023/05/25	25	61.08	44.7	60.10	61.70	-19.7	56,693	-0.03%
2023/05/24	9	55.83	31.2	55.81	56.10	-22.2	53,445	-0.04%
2023/05/23	10	54.31	31.8	54.24	53.60	-21.8	51,926	-0.04%
2023/05/22	29	53.15	5	52.90	52.70	24	50,829	0.05%
2023/05/19	15	52.55	16	52.23	53.20	-1	49,902	0.00%
2023/05/18	34.2	51.17	51.5	50.92	50.60	-17.4	48,118	-0.04%
2023/05/17	43	49.46	37.5	49.40	49.45	5.5	46,770	0.01%
2023/05/16	36	48.57	33	48.63	48.45	3	45,829	0.01%
2023/05/15	47	49.75	53	48.69	48.50	-6	44,747	-0.01%
2023/05/12	42	48.55	44	48.67	50.10	-2	43,504	0.00%
2023/05/11	7.3	47.88	20	47.58	47.50	-12.7	40,848	-0.03%
2023/05/10	18	48.39	9	48.12	48.10	9	40,176	0.02%
2023/05/09	26	48.85	19	49.75	50.00	7	39,277	0.02%
2023/05/08	31	50.30	19	50.51	49.90	12	38,509	0.03%
2023/05/05	12	49.20	10	49.20	49.15	2	37,793	0.01%
2023/05/04	16	48.73	8.5	49.52	49.55	7.5	37,416	0.02%
2023/05/03	4	48.89	17	48.88	48.95	-13	36,729	-0.04%
2023/05/02	10	50.06	34	49.13	50.10	-24	36,394	-0.07%
2023/04/28	2	46.00	5	45.84	46.50	-3	35,295	-0.01%
2023/04/27	28	45.86	34	45.59	46.00	-6	34,667	-0.02%
2023/04/26	31	44.66	46	44.52	45.00	-15	33,828	-0.04%
2023/04/25	49	44.00	31	43.92	43.70	18	32,985	0.05%
2023/04/24	27	45.64	17	45.92	46.20	10	31,630	0.03%
2023/04/21	29	44.43	79	44.67	44.50	-50	30,785	-0.16%
2023/04/20	52.5	45.40	51	45.57	45.80	1.5	29,599	0.01%
2023/04/19	51	45.79	53.6	45.84	45.65	-2.6	28,817	-0.01%
2023/04/18	6	43.48	17	43.29	43.45	-11	27,272	-0.04%
2023/04/17	18	44.52	5	44.56	44.20	13	26,654	0.05%
2023/04/14	23	44.45	15	44.53	43.95	8	26,180	0.03%
2023/04/13	105	44.73	79	44.40	44.45	26	25,236	0.10%	大買/
2023/04/12	20	45.19	11	44.81	45.15	9	24,386	0.04%
2023/04/11	11	43.39	1	43.45	43.45	10	23,306	0.04%
2023/04/10	9	42.40	3	43.00	43.40	6	22,753	0.03%
2023/04/07	0	0.00	7	40.66	40.60	-7	21,414	-0.03%
2023/04/06	3	40.97	7	40.85	41.40	-4	20,966	-0.02%
2023/03/31	86	41.60	41	41.66	41.85	45	20,410	0.22%
2023/03/30	30	41.45	62	41.06	41.60	-32	19,804	-0.16%
2023/03/29	42	39.48	16	39.13	39.55	26	18,541	0.14%
2023/03/28	36	39.86	50	39.64	39.40	-14	18,323	-0.08%
2023/03/27	5	40.87	21.3	40.87	41.20	-16.3	18,137	-0.09%
2023/03/24	11	39.43	10	39.79	40.00	1	17,776	0.01%
2023/03/23	3	39.47	5	39.33	39.65	-2	16,814	-0.01%
2023/03/22	102	37.83	82	38.16	38.20	20	15,790	0.13%	大買/
2023/03/21	9	37.23	5	37.26	37.55	4	15,307	0.03%
2023/03/20	2	35.50	1	35.60	35.90	1	14,354	0.01%
2023/03/17	1	34.95	2	34.80	34.95	-1	14,196	-0.01%
2023/03/16	4	34.70	6	34.50	34.55	-2	13,982	-0.01%
2023/03/15	1	34.55	2	34.50	34.50	-1	13,837	-0.01%
2023/03/14	0	0.00	2	33.55	33.55	-2	13,442	-0.01%
2023/03/10	0	33.45	0	0.00	33.60	0	13,325	0.00%
2023/03/09	5	33.78	2.4	33.90	33.95	2.6	13,293	0.02%
2023/03/08	0	0.00	4	33.51	33.80	-4	13,102	-0.03%
2023/03/07	0	0.00	2	33.15	33.15	-2	12,831	-0.02%
2023/03/03	0	0.00	5	32.57	32.65	-5	12,665	-0.04%
2023/03/02	1.1	32.34	0	0.00	32.35	1.1	12,673	0.01%
2023/03/01	2	32.13	1	32.75	32.55	1	12,625	0.01%
2023/02/24	3	32.97	3	32.92	33.15	0	12,354	0.00%
2023/02/23	0	0.00	2	32.13	32.20	-2	11,845	-0.02%
2023/02/22	0	31.60	0	0.00	31.75	0	11,623	0.00%
2023/02/21	1	31.65	0	0.00	31.75	1	11,700	0.01%
2023/02/20	5	31.70	2	31.70	31.70	3	11,823	0.03%
2023/02/17	0	31.60	0	0.00	31.65	0	11,955	0.00%
2023/02/16	0	31.65	0	0.00	31.50	0	12,054	0.00%
2023/02/10	0.1	31.38	0	0.00	31.20	0.1	12,266	0.00%
2023/02/09	1.2	31.38	0	0.00	31.80	1.2	12,478	0.01%
2023/02/08	0.1	31.90	4	31.95	31.90	-3.9	12,584	-0.03%
2023/02/06	0	0.00	2	31.90	31.95	-2	12,536	-0.02%
2023/02/03	5	31.90	0	0.00	31.95	5	12,466	0.04%
2023/02/02	0	0.00	2	31.68	31.80	-2	12,352	-0.02%
2023/02/01	3	31.37	3	31.35	31.40	0	12,154	0.00%
2023/01/31	4.1	31.30	6	31.40	31.50	-2	12,085	-0.02%
2023/01/30	0.1	30.65	1	31.10	31.20	-0.9	11,639	-0.01%
2023/01/17	0	0.00	2	30.15	30.20	-2	11,224	-0.02%
2023/01/13	1	30.10	0	0.00	30.20	1	11,160	0.01%
2023/01/11	1	30.20	3	30.17	30.30	-2	11,486	-0.02%
2023/01/09	1	29.65	1	29.80	30.00	0	11,397	0.00%
2023/01/05	1.1	29.40	0	0.00	29.50	1.1	11,305	0.01%
2022/12/29	0	0.00	4	29.00	29.45	-4	11,320	-0.04%
2022/12/22	30	30.12	35	30.25	30.15	-5	11,599	-0.04%
2022/12/20	11	30.35	10	30.00	30.10	1	11,021	0.01%
2022/12/19	0	0.00	2	30.47	30.50	-2	10,535	-0.02%
2022/12/16	0	0.00	5	29.62	30.00	-5	9,847	-0.05%
2022/12/15	0	0.00	2	29.20	29.30	-2	9,325	-0.02%
2022/12/14	1	28.90	64	29.05	29.15	-63	9,391	-0.67%
2022/12/13	10	28.75	1	28.60	28.90	9	9,446	0.10%
2022/12/12	11	28.10	10	28.30	28.50	1	9,340	0.01%
2022/12/09	0	0.00	15	28.33	28.40	-15	9,552	-0.16%
2022/12/05	1	27.40	0	0.00	27.35	1	9,314	0.01%
2022/12/01	1	27.55	2	27.63	27.50	-1	9,279	-0.01%
2022/11/29	1	27.45	0	0.00	27.65	1	9,274	0.01%
2022/11/25	0	0.00	4	27.20	27.25	-4	9,273	-0.04%
2022/11/24	1	27.35	0	0.00	27.35	1	9,309	0.01%
2022/11/22	0	0.00	11	27.20	27.40	-11	9,486	-0.12%
2022/11/21	2	27.35	0	0.00	27.35	2	9,523	0.02%
2022/11/18	10	27.80	10	27.70	27.65	0	9,511	0.00%
2022/11/17	0	0.00	1	27.85	27.95	-1	9,526	-0.01%
2022/11/14	10	27.60	10	27.60	27.50	0	9,287	0.00%
2022/11/11	0	0.00	14	27.31	27.50	-14	9,163	-0.15%
2022/11/10	13	27.17	0	0.00	27.20	13	8,994	0.14%
2022/11/09	10	27.25	10	27.25	27.35	0	9,062	0.00%
2022/10/31	1	25.95	0	0.00	26.05	1	9,028	0.01%
2022/10/28	0	0.00	4	25.80	25.80	-4	9,060	-0.04%
2022/10/25	0	0.00	1	26.25	25.95	-1	9,235	-0.01%
2022/10/21	67	26.10	0	0.00	26.10	67	9,298	0.72%
2022/10/20	0	0.00	51	26.61	26.35	-51	9,352	-0.55%
2022/10/18	1	26.10	1	26.35	26.20	0	8,926	0.00%
2022/10/14	49	26.55	0	0.00	26.55	49	8,746	0.56%
2022/10/13	0	0.00	1	26.50	26.50	-1	8,757	-0.01%
2022/10/05	1	27.20	1	27.20	27.10	0	8,782	0.00%
2022/09/30	1	27.00	0	0.00	26.55	1	8,859	0.01%
2022/09/29	0	0.00	2	27.35	27.35	-2	8,855	-0.02%
2022/09/28	7	26.78	0	0.00	26.85	7	9,189	0.08%
2022/09/26	0	0.00	0	26.95	26.95	0	9,479	0.00%
2022/09/23	0	0.00	1	27.35	27.25	-1	9,602	-0.01%
2022/09/20	0	0.00	6	27.78	27.80	-6	9,690	-0.06%
2022/09/19	0	0.00	5	27.35	27.55	-5	9,452	-0.05%
2022/09/16	1	27.00	0	0.00	27.35	1	9,314	0.01%
2022/09/08	1	26.65	0	0.00	27.20	1	9,338	0.01%
2022/08/25	0	0.00	1	28.00	27.95	-1	9,016	-0.01%
2022/08/24	1	27.85	0	0.00	27.85	1	9,036	0.01%
2022/08/22	1	28.30	1	28.15	28.20	0	9,079	0.00%
2022/08/17	0	0.00	1	28.25	28.35	-1	9,096	-0.01%
2022/08/15	0	0.00	1	28.05	27.90	-1	9,039	-0.01%
2022/08/12	0	0.00	0.3	28.65	28.65	-0.3	8,959	0.00%
2022/08/11	6	28.20	1	28.15	28.40	5	8,965	0.06%
2022/08/09	1	27.75	5	28.00	28.00	-4	8,789	-0.05%
2022/08/08	1	27.50	0	0.00	27.65	1	8,686	0.01%
2022/08/05	1	27.15	1	27.25	27.35	0	8,636	0.00%
2022/08/04	1	26.65	1	26.65	26.70	0	8,585	0.00%
2022/08/02	0.1	26.05	1	26.30	26.40	-0.9	8,779	-0.01%
2022/08/01	0	0.00	1	26.35	26.30	-1	9,017	-0.01%
2022/07/27	0	0.00	1	25.90	26.00	-1	8,975	-0.01%
2022/07/20	0	0.00	1	24.90	24.90	-1	9,412	-0.01%
2022/07/18	1	24.50	4	24.60	24.50	-3	9,641	-0.03%
2022/07/15	1.2	24.12	0	0.00	24.45	1.2	9,614	0.01%
2022/07/11	0	0.00	1	24.65	24.45	-1	9,411	-0.01%
2022/07/08	4	24.16	1	24.10	24.05	3	9,294	0.03%
2022/07/07	0	0.00	3	23.75	23.60	-3	9,233	-0.03%
2022/07/06	7.8	23.64	0.6	23.60	23.40	7.2	9,172	0.08%
2022/07/05	0	0.00	2	26.40	26.25	-2	8,734	-0.02%
2022/07/04	0	0.00	1	26.35	26.30	-1	8,555	-0.01%
2022/07/01	1.3	26.55	1	26.35	26.35	0.2	8,570	0.00%
2022/06/30	2.4	26.82	3	26.75	26.70	-0.6	8,398	-0.01%
2022/06/29	2	27.60	0	0.00	27.65	2	8,141	0.02%
2022/06/28	1	28.15	0	0.00	28.30	1	8,119	0.01%
2022/06/27	0.2	28.50	0	0.00	28.45	0.2	8,146	0.00%
2022/06/24	0	0.00	5	28.70	28.70	-5	8,126	-0.06%
2022/06/22	0	0.00	0	28.60	28.55	0	8,101	0.00%
2022/06/21	0	0.00	4	28.80	28.75	-4	8,161	-0.05%
2022/06/16	0	0.00	2	28.85	28.85	-2	8,147	-0.02%
2022/06/14	0	0.00	8	28.66	28.80	-8	8,305	-0.10%
2022/06/13	1	28.20	3	28.35	28.45	-2	8,367	-0.02%
2022/06/10	0	0.00	3	28.77	28.80	-3	8,385	-0.04%
2022/06/02	0	0.00	1	28.75	28.80	-1	8,880	-0.01%
2022/06/01	2	28.65	3	28.70	28.60	-1	9,181	-0.01%
2022/05/31	0	0.00	1.1	28.30	28.40	-1.1	9,331	-0.01%
2022/05/30	1	28.25	3	28.00	28.20	-2	9,486	-0.02%
2022/05/24	3	27.47	1	27.45	27.30	2	15,680	0.01%
2022/05/23	1	27.65	0	0.00	27.60	1	16,041	0.01%
2022/05/19	3	27.80	0	0.00	28.05	3	16,453	0.02%
2022/05/18	2	28.05	0	0.00	27.85	2	16,634	0.01%
2022/05/16	7	27.72	0	0.00	27.60	7	16,825	0.04%
2022/05/12	1	27.15	1	27.00	27.00	0	17,210	0.00%
2022/05/11	0	0.00	1	27.25	27.30	-1	17,331	-0.01%
2022/05/10	1	27.00	0	0.00	27.40	1	17,953	0.01%
2022/05/09	8	27.85	0	0.00	27.70	8	18,037	0.04%
2022/05/04	2	28.75	0	0.00	28.80	2	18,422	0.01%
2022/04/28	2	28.20	0	0.00	28.40	2	19,548	0.01%
2022/04/27	1	28.30	0	0.00	28.25	1	20,025	0.00%
2022/04/26	0	0.00	1	28.90	28.85	-1	20,920	0.00%
2022/04/25	2.1	28.63	0	0.00	28.60	2.1	20,981	0.01%
2022/04/22	0	0.00	1	29.10	29.10	-1	20,926	0.00%
2022/04/21	1	29.30	0	0.00	29.30	1	20,976	0.00%
2022/04/19	10	29.30	0	0.00	29.25	10	21,442	0.05%
2022/04/15	1	29.25	28	29.35	29.40	-27	21,712	-0.12%
2022/04/14	1	29.45	3	29.50	29.50	-2	21,752	-0.01%
2022/04/13	10	29.35	0	0.00	29.40	10	21,823	0.05%
2022/04/11	20	29.18	0	0.00	29.05	20	21,787	0.09%
2022/04/08	1	29.15	0	0.00	29.15	1	21,735	0.00%
2022/04/07	0.1	29.55	0	0.00	29.25	0.1	21,684	0.00%
2022/04/01	0	0.00	10	29.85	29.90	-10	21,560	-0.05%
2022/03/31	0.1	30.00	0	0.00	29.75	0.1	21,547	0.00%
2022/03/29	0	0.00	2.3	29.86	29.80	-2.3	21,425	-0.01%
2022/03/28	11	29.80	0	0.00	29.95	11	21,459	0.05%
2022/03/24	0	0.00	5	29.68	29.70	-5	21,579	-0.02%
2022/03/23	1	30.00	2	29.80	29.80	-1	21,573	0.00%
2022/03/22	0	0.00	1	30.00	30.00	-1	21,462	0.00%
2022/03/21	3	30.05	3	29.95	30.05	0	21,350	0.00%
2022/03/18	2	29.60	0	0.00	29.75	2	21,183	0.01%
2022/03/17	6	29.61	0	0.00	29.60	6	21,161	0.03%
2022/03/16	0	0.00	1	29.45	29.50	-1	20,999	0.00%
2022/03/15	0.1	29.50	3	29.60	29.35	-2.9	20,977	-0.01%
2022/03/14	0	0.00	2	29.73	29.65	-2	20,942	-0.01%
2022/03/11	1.1	29.50	1	29.50	29.50	0.1	20,957	0.00%
2022/03/10	0	0.00	0.1	29.25	29.45	-0.1	20,969	0.00%
2022/03/09	5.3	28.85	0	0.00	28.80	5.3	20,932	0.03%
2022/03/08	0.2	29.00	5	29.00	28.95	-4.8	20,708	-0.02%
2022/03/07	1	28.90	0	0.00	28.90	1	20,692	0.00%
2022/03/04	4	29.46	0	0.00	29.50	4	20,859	0.02%
2022/03/03	11	29.40	0	0.00	29.50	11	20,771	0.05%
2022/03/02	1	29.20	0	0.00	29.35	1	20,565	0.00%
2022/03/01	3.3	29.43	0	0.00	29.35	3.3	20,298	0.02%
2022/02/25	4	29.34	0	0.00	29.40	4	19,738	0.02%
2022/02/24	5.1	29.22	3	29.25	29.25	2.1	15,179	0.01%
2022/02/21	2	30.10	0	0.00	30.30	2	13,822	0.01%
2022/02/18	0.7	30.35	1	30.30	30.30	-0.3	13,645	0.00%
2022/02/17	0.2	30.45	0	0.00	30.60	0.2	13,443	0.00%
2022/02/16	3.2	30.45	0	0.00	30.40	3.2	13,387	0.02%
2022/02/15	0	0.00	1	30.20	30.65	-1	13,191	-0.01%
2022/02/14	0	0.00	2	30.50	30.30	-2	12,885	-0.02%
2022/02/10	15	30.60	0	0.00	30.80	15	12,609	0.12%
2022/02/09	2	31.65	2	31.78	32.00	0	12,229	0.00%
2022/02/08	1	32.00	9	31.80	32.00	-8	12,001	-0.07%
2022/01/26	2	31.30	1	31.25	31.35	1	11,803	0.01%
2022/01/25	0	0.00	1	31.40	31.60	-1	11,590	-0.01%
2022/01/24	0	0.00	5.6	30.71	31.45	-5.6	11,204	-0.05%
2022/01/21	0	0.00	6.1	31.12	31.25	-6.1	10,801	-0.06%
2022/01/20	8	31.37	13	31.29	31.50	-5	10,475	-0.05%
2022/01/19	1	30.90	0	0.00	30.95	1	9,896	0.01%
2022/01/18	0	0.00	1	30.10	30.00	-1	8,844	-0.01%
2022/01/14	1	29.90	3	29.80	29.85	-2	8,630	-0.02%
2022/01/13	0	0.00	1	30.00	30.00	-1	8,751	-0.01%
2022/01/12	0	0.00	3	29.70	29.75	-3	8,633	-0.03%
2022/01/11	0	0.00	2	29.30	29.35	-2	8,401	-0.02%
2022/01/10	0	0.00	1	29.30	29.10	-1	8,222	-0.01%
2022/01/06	0	0.00	2	29.00	28.95	-2	8,183	-0.02%
2022/01/05	0	0.00	26	29.05	29.05	-26	8,214	-0.32%
2022/01/04	0	0.00	39	29.05	29.10	-39	8,331	-0.47%
2022/01/03	0	0.00	10	29.10	29.00	-10	8,450	-0.12%
2021/12/30	0	0.00	10	29.20	29.15	-10	8,766	-0.11%
2021/12/27	0	0.00	1	29.10	29.20	-1	8,883	-0.01%
2021/12/24	1	29.15	0	0.00	29.10	1	8,970	0.01%
2021/12/23	1	29.00	0	0.00	28.95	1	8,972	0.01%
2021/12/21	1	29.05	0	0.00	28.95	1	8,999	0.01%
2021/12/20	2	28.70	0	0.00	28.90	2	8,949	0.02%
2021/12/17	1	28.85	0	0.00	28.85	1	8,894	0.01%
2021/12/16	1	29.00	0	29.05	29.05	1	8,842	0.01%
2021/12/15	1	28.90	0	0.00	29.00	1	8,920	0.01%
2021/12/14	0.5	29.00	0	0.00	29.00	0.5	9,055	0.01%
2021/12/10	0	0.00	1	29.20	29.25	-1	9,183	-0.01%
2021/12/01	1	29.05	0	0.00	29.30	1	9,177	0.01%
2021/11/30	0	0.00	1	29.80	28.60	-1	9,029	-0.01%
2021/11/29	1	28.80	0	0.00	29.30	1	8,533	0.01%
2021/11/26	0	0.00	8	29.20	29.15	-8	8,478	-0.09%
2021/11/25	1	29.65	1.1	29.61	29.65	-0.1	8,556	0.00%
2021/11/24	2	29.10	0	0.00	29.35	2	8,523	0.02%
2021/11/23	0.1	29.10	0	29.25	29.10	0.1	8,519	0.00%
2021/11/18	1	28.80	0	0.00	28.80	1	8,619	0.01%
2021/11/17	8	28.90	0	0.00	28.80	8	8,680	0.09%
2021/11/15	1	28.85	0	0.00	28.75	1	8,784	0.01%
2021/11/12	0	0.00	0	28.80	28.80	0	8,839	0.00%
2021/11/09	1	28.75	1	28.80	28.85	0	9,297	0.00%
2021/11/08	3	28.40	9	28.43	28.45	-6	9,288	-0.06%
2021/11/04	0	0.00	3.1	29.54	29.80	-3.1	9,214	-0.03%
2021/11/03	1	29.20	2	29.20	29.30	-1	9,028	-0.01%
2021/11/02	7	29.10	0	0.00	29.20	7	9,382	0.07%
2021/10/29	0.5	29.30	0	0.00	29.20	0.5	9,619	0.01%
2021/10/27	2.1	29.22	0	0.00	29.35	2.1	9,985	0.02%
2021/10/26	1	29.30	0	0.00	29.30	1	10,226	0.01%
2021/10/21	0	0.00	10	29.10	29.10	-10	10,481	-0.10%
2021/10/20	0	0.00	3	28.82	28.90	-3	10,426	-0.03%
2021/10/19	3	28.45	0	0.00	28.50	3	10,454	0.03%
2021/10/18	1	28.20	0	0.00	28.35	1	10,711	0.01%
2021/10/15	1	28.60	0	0.00	28.70	1	12,208	0.01%
2021/10/13	1	28.60	6.1	28.70	28.70	-5.1	12,980	-0.04%
2021/10/12	1	28.65	2	28.65	28.70	-1	13,135	-0.01%
2021/10/08	0	0.00	2	28.43	28.40	-2	13,243	-0.02%
2021/10/07	0	0.00	11	28.33	28.35	-11	13,279	-0.08%
2021/10/06	0	0.00	0.1	27.50	27.55	-0.1	13,170	0.00%
2021/10/05	1	27.20	0	0.00	27.40	1	13,192	0.01%
2021/10/04	1	27.15	0	0.00	27.15	1	13,283	0.01%
2021/10/01	0	0.00	1	27.50	27.45	-1	13,427	-0.01%
2021/09/29	2	27.20	0	0.00	27.25	2	13,541	0.01%
2021/09/22	0.1	27.30	0	0.00	27.40	0.1	14,101	0.00%
2021/09/17	6	27.65	0	0.00	27.70	6	14,159	0.04%
2021/09/16	2	27.45	0	27.70	27.70	2	14,152	0.01%
2021/09/15	2	27.50	0	0.00	27.75	2	14,166	0.01%
2021/09/13	3	27.02	0	0.00	27.05	3	14,016	0.02%
2021/09/10	6	27.17	0	0.00	27.15	6	14,056	0.04%
2021/09/09	1	27.10	0	0.00	27.10	1	14,211	0.01%
2021/09/08	2	27.18	0	27.25	27.20	2	14,292	0.01%
2021/09/03	0	0.00	1	27.60	27.55	-1	14,530	-0.01%
2021/09/02	0.7	27.60	0	0.00	27.50	0.7	14,725	0.00%
2021/09/01	4	27.55	0	0.00	27.55	4	14,856	0.03%
2021/08/31	1	27.40	0	0.00	27.40	1	14,874	0.01%
2021/08/30	1	27.45	6	27.50	27.65	-5	14,854	-0.03%
2021/08/25	2	27.68	0	0.00	27.75	2	15,092	0.01%
2021/08/24	20	27.50	21	27.54	27.60	-1	15,225	-0.01%
2021/08/23	1	27.00	1	27.05	26.95	0	15,310	0.00%
2021/08/20	1	26.85	0	0.00	26.90	1	15,435	0.01%
2021/08/19	3	26.78	0	27.00	26.70	3	16,216	0.02%
2021/08/18	3	26.63	1	26.85	27.00	2	16,212	0.01%
2021/08/17	6	26.83	0	0.00	26.75	6	16,279	0.04%
2021/08/16	3	27.03	0	0.00	26.70	3	16,316	0.02%
2021/08/13	0	0.00	1	27.20	27.15	-1	16,292	-0.01%
2021/08/12	10	27.24	1.1	27.35	27.35	8.9	16,283	0.05%
2021/08/11	4	27.23	0	27.40	27.20	4	16,355	0.02%
2021/08/09	1	27.30	0	0.00	27.30	1	16,610	0.01%
2021/08/06	31	27.27	0	0.00	27.70	31	16,679	0.19%
2021/08/05	4	27.10	0	0.00	27.10	4	16,561	0.02%
2021/08/04	0	0.00	2	27.15	27.30	-2	16,863	-0.01%
2021/08/03	0	27.55	0	0.00	27.40	0	17,018	0.00%
2021/08/02	1	27.45	0	0.00	27.60	1	17,057	0.01%
2021/07/30	10	27.86	0	0.00	27.75	10	16,996	0.06%
2021/07/27	12	28.18	1	28.15	28.15	11	17,297	0.06%
2021/07/26	1	28.10	2	28.13	28.10	-1	17,603	-0.01%
2021/07/22	5	28.17	0	0.00	28.20	5	17,556	0.03%
2021/07/21	24	28.15	0	0.00	28.05	24	17,414	0.14%
2021/07/20	4	31.24	10.1	31.25	31.20	-6.1	16,072	-0.04%
2021/07/19	3	31.47	0	0.00	31.65	3	15,731	0.02%
2021/07/16	5	31.70	0	0.00	31.75	5	15,823	0.03%
2021/07/15	1	31.90	0	0.00	31.95	1	15,840	0.01%
2021/07/14	3	32.25	1	32.30	32.10	2	15,771	0.01%
2021/07/13	29	32.53	3.1	32.51	32.20	26	15,830	0.16%
2021/07/12	1	32.70	1	32.65	32.65	0	15,761	0.00%
2021/07/09	2	32.70	0	0.00	32.70	2	15,802	0.01%
2021/07/08	0	0.00	1.1	32.89	32.80	-1.1	16,007	-0.01%
2021/07/07	0	0.00	3	32.60	32.75	-3	16,035	-0.02%
2021/07/05	5	32.50	0.1	32.55	32.55	5	16,263	0.03%
2021/07/02	4	32.34	3	32.18	32.35	1	16,203	0.01%
2021/07/01	2	31.13	0.1	31.15	31.05	2	16,089	0.01%
2021/06/29	2	30.65	0	0.00	30.75	2	16,144	0.01%
2021/06/25	2	30.88	0	0.00	30.80	2	16,274	0.01%
2021/06/24	5	30.49	0	0.00	30.40	5	16,354	0.03%
2021/06/23	0	0.00	2	30.60	30.40	-2	16,487	-0.01%
2021/06/22	1	30.50	0	0.00	30.40	1	16,918	0.01%
2021/06/21	0	0.00	2	30.55	30.30	-2	17,834	-0.01%
2021/06/18	0	0.00	0.1	30.65	30.65	-0.1	18,194	0.00%
2021/06/16	0	0.00	1	30.75	30.60	-1	19,062	-0.01%
2021/06/15	2	30.10	0	0.00	30.15	2	19,614	0.01%
2021/06/10	2	30.05	0.1	30.40	30.25	1.9	19,681	0.01%
2021/06/09	2	30.23	0	0.00	30.20	2	19,730	0.01%
2021/06/07	0	0.00	4	30.68	30.55	-4	19,818	-0.02%
2021/06/04	0.2	30.99	0	0.00	30.95	0.2	19,841	0.00%
2021/06/03	0	0.00	1.1	31.35	31.25	-1.1	19,870	-0.01%
2021/06/02	1	31.50	1	31.20	31.35	0	19,923	0.00%
2021/06/01	0.1	31.20	1	31.25	31.40	-0.9	19,887	0.00%
2021/05/31	0	0.00	1	30.55	30.75	-1	19,846	-0.01%
2021/05/28	1	30.05	1	30.40	30.55	0	19,835	0.00%
2021/05/27	1	29.60	0	0.00	29.55	1	19,905	0.01%
2021/05/26	1	29.70	0	0.00	29.70	1	19,518	0.01%
2021/05/25	2	29.70	0	0.00	29.55	2	19,581	0.01%
2021/05/24	2	29.15	0	0.00	29.30	2	19,634	0.01%
2021/05/20	6.1	29.29	1	29.35	29.20	5.1	19,584	0.03%
2021/05/18	0	0.00	2	28.20	28.70	-2	19,648	-0.01%
2021/05/17	1	27.90	3	28.15	27.90	-2	19,605	-0.01%
2021/05/13	2	29.70	3	29.20	29.70	-1	19,318	-0.01%
2021/05/12	2	29.85	1	29.75	30.00	1	19,135	0.01%
2021/05/11	1	30.45	2	30.90	30.50	-1	18,813	-0.01%
2021/05/07	2	31.00	0	0.00	31.15	2	19,015	0.01%
2021/05/06	1	30.75	0	0.00	30.75	1	19,568	0.01%
2021/05/04	3	31.15	0	31.15	31.15	3	19,961	0.01%
2021/05/03	4	31.96	5	31.73	31.65	-1	19,780	-0.01%
2021/04/29	3	32.55	0	0.00	32.70	3	19,586	0.02%
2021/04/28	6	32.66	0	0.00	32.70	6	19,594	0.03%
2021/04/27	3	32.70	0	0.00	32.60	3	19,730	0.02%
2021/04/23	1	32.35	3	32.27	32.45	-2	19,574	-0.01%
2021/04/22	1.1	32.66	0	0.00	32.55	1.1	19,688	0.01%
2021/04/20	1	33.25	0.1	33.05	33.10	0.9	19,604	0.00%
2021/04/19	11	33.07	0	0.00	33.05	11	19,556	0.06%
2021/04/15	0	0.00	1	32.80	32.85	-1	19,541	-0.01%
2021/04/14	0.2	33.15	2	32.75	33.00	-1.8	19,450	-0.01%
2021/04/12	6	33.49	0	0.00	33.40	6	19,191	0.03%
2021/04/09	2.2	33.80	1	33.75	33.70	1.2	19,040	0.01%
2021/04/08	7	33.65	1	33.60	33.55	6	18,929	0.03%
2021/04/07	3	33.45	1	33.50	33.45	2	18,819	0.01%
2021/04/06	0	0.00	4	33.48	33.40	-4	18,656	-0.02%
2021/04/01	1	33.55	0.5	33.45	33.40	0.5	18,698	0.00%
2021/03/31	2	33.85	2	33.83	33.50	0	18,637	0.00%
2021/03/30	0	0.00	3.5	33.72	33.85	-3.5	18,519	-0.02%
2021/03/29	4	33.43	1	33.50	33.55	3	18,451	0.02%
2021/03/25	6	33.10	5	33.22	33.20	1	18,661	0.01%
2021/03/24	14	33.71	1	34.15	33.75	13	18,375	0.07%
2021/03/23	17	34.27	3	34.12	34.75	14	17,678	0.08%
2021/03/22	1.5	33.92	3	34.18	34.35	-1.5	17,445	-0.01%
2021/03/19	0	0.00	3	34.10	33.85	-3	17,615	-0.02%
2021/03/18	2	33.93	5.3	33.65	33.85	-3.3	17,268	-0.02%
2021/03/17	0	0.00	3	32.65	32.65	-3	16,685	-0.02%
2021/03/16	3	32.57	0	0.00	32.60	3	16,767	0.02%
2021/03/15	0	0.00	2.1	32.72	32.60	-2.1	16,836	-0.01%
2021/03/12	3	32.33	0	0.00	32.40	3	16,874	0.02%
2021/03/11	3	32.18	2	32.20	32.25	1	16,894	0.01%
2021/03/10	1	32.15	3	32.27	32.10	-2	16,992	-0.01%
2021/03/09	0	0.00	11	31.90	32.00	-11	17,174	-0.06%
2021/03/08	2	31.73	0	0.00	31.80	2	17,336	0.01%
2021/03/03	0	0.00	2.1	31.33	31.40	-2.1	17,975	-0.01%
2021/03/02	1	31.75	0	0.00	31.35	1	17,826	0.01%
2021/02/26	5	31.89	3	31.52	32.00	2	17,634	0.01%
2021/02/25	2	31.90	0	0.00	31.70	2	17,263	0.01%
2021/02/24	1	31.95	1	32.15	31.90	0	17,199	0.00%
2021/02/23	1	31.55	0	0.00	31.80	1	17,047	0.01%
2021/02/22	0	0.00	1	31.35	31.30	-1	16,982	-0.01%
2021/02/19	4	31.08	1	31.25	31.15	3	17,001	0.02%
2021/02/18	2	30.80	0	0.00	30.80	2	17,007	0.01%
2021/02/17	1	30.80	3	31.10	31.00	-2	17,080	-0.01%
2021/02/02	0	0.00	1	31.40	31.15	-1	17,264	-0.01%
2021/02/01	0	0.00	1	31.25	31.10	-1	17,212	-0.01%
2021/01/29	18	32.03	4	32.05	31.25	14	17,075	0.08%
2021/01/28	73	32.54	207	32.60	32.70	-134	16,547	-0.81%	大賣/鉅額交易
2021/01/27	0.5	32.10	8.2	32.25	32.35	-7.7	15,969	-0.05%
2021/01/26	1	31.00	6	31.27	30.85	-5	15,400	-0.03%
2021/01/25	1	31.15	2	31.10	31.20	-1	15,324	-0.01%
2021/01/22	0	0.00	1	30.55	30.70	-1	15,169	-0.01%
2021/01/21	0	0.00	11	29.97	29.90	-11	15,053	-0.07%
2021/01/20	0	0.00	1	30.45	30.00	-1	15,065	-0.01%
2021/01/19	2	30.93	0	0.00	30.75	2	14,868	0.01%
2021/01/18	2	30.78	3	30.73	30.65	-1	14,940	-0.01%
2021/01/15	3.2	31.18	18	31.19	31.00	-14.9	14,884	-0.10%
2021/01/14	12	31.59	4	31.59	31.65	8	14,880	0.05%
2021/01/13	0	0.00	16.2	30.90	30.90	-16.2	14,588	-0.11%
2021/01/12	1	30.85	2	30.65	30.85	-1	14,473	-0.01%
2021/01/11	2	30.90	0	0.00	31.00	2	14,358	0.01%
2021/01/08	2	30.80	5	30.77	31.00	-3	14,310	-0.02%
2021/01/07	1	30.60	2	30.60	30.50	-1	14,310	-0.01%
2021/01/06	0	0.00	10	30.50	30.35	-10	14,332	-0.07%
2021/01/05	2	30.38	0	0.00	30.50	2	14,261	0.01%
2021/01/04	1	30.85	0	0.00	30.80	1	14,338	0.01%
2020/12/31	0	0.00	2	31.05	31.00	-2	14,232	-0.01%
2020/12/30	1	30.80	0	0.00	31.15	1	14,284	0.01%
2020/12/28	1	30.80	1	31.10	31.05	0	14,242	0.00%
2020/12/25	1	30.55	2	30.70	30.55	-1	14,281	-0.01%
2020/12/24	0	0.00	1	30.30	30.65	-1	14,304	-0.01%
2020/12/22	3	30.05	0	0.00	30.05	3	14,312	0.02%
2020/12/21	2	29.30	4	29.49	30.05	-2	14,500	-0.01%
2020/12/18	1.2	30.21	1	30.40	30.20	0.2	14,448	0.00%
2020/12/17	1	30.40	0	0.00	30.40	1	14,367	0.01%
2020/12/16	2	30.45	2	30.70	31.05	0	14,155	0.00%
2020/12/15	8	30.20	4	30.11	30.05	4	14,004	0.03%
2020/12/14	7	30.75	13	30.78	31.05	-6	13,637	-0.04%
2020/12/11	2.5	31.36	1	31.55	31.60	1.5	13,407	0.01%
2020/12/10	2	31.65	1	31.95	31.65	1	13,431	0.01%
2020/12/09	3	32.08	1	32.10	32.15	2	13,358	0.01%
2020/12/08	3	31.75	11	31.82	31.80	-8	13,298	-0.06%
2020/12/07	1	31.30	13	31.45	31.55	-12	13,328	-0.09%
2020/12/04	6	31.11	1	31.20	31.30	5	13,346	0.04%
2020/12/03	1	31.15	0.3	31.15	31.30	0.7	13,311	0.01%
2020/12/02	5	31.21	1	31.40	31.45	4	13,065	0.03%
2020/12/01	1	30.50	0	0.00	30.65	1	12,992	0.01%
2020/11/30	2	30.95	3	31.03	29.85	-1	12,941	-0.01%
2020/11/26	1	30.25	0	30.20	30.30	1	12,214	0.01%
2020/11/25	3	30.12	0	0.00	30.05	3	12,470	0.02%
2020/11/24	1	30.05	19	30.18	30.25	-18	12,502	-0.14%
2020/11/23	1	30.10	2	30.45	30.10	-1	12,574	-0.01%
2020/11/20	0	0.00	1	30.05	30.05	-1	12,639	-0.01%
2020/11/19	2	29.95	6	29.99	29.95	-4	13,095	-0.03%
2020/11/18	1	30.10	10	30.10	30.15	-9	13,270	-0.07%
2020/11/17	101	30.50	0	0.00	30.30	101	13,303	0.76%	大買/鉅額交易
2020/11/16	1	30.25	0	0.00	30.40	1	13,666	0.01%
2020/11/13	6	29.76	10	29.86	30.30	-4	13,937	-0.03%
2020/11/12	2	29.18	0	0.00	29.20	2	13,711	0.01%
2020/11/11	0	0.00	2.2	29.34	29.45	-2.2	13,805	-0.02%
2020/11/10	2	29.18	0	0.00	29.15	2	13,896	0.01%
2020/11/09	100	29.25	0	0.00	29.50	100	14,204	0.70%
2020/11/06	3	29.22	0	0.00	29.15	3	14,334	0.02%
2020/11/05	0	0.00	1	29.20	29.10	-1	14,507	-0.01%
2020/11/04	1	29.25	0	0.00	29.00	1	14,677	0.01%
2020/11/03	2	28.60	0	0.00	28.75	2	14,804	0.01%
2020/11/02	1	28.30	1	28.45	28.35	0	14,923	0.00%
2020/10/28	10	29.58	5	29.35	29.15	5	15,648	0.03%
2020/10/27	8	29.02	10	29.00	29.00	-2	15,788	-0.01%
2020/10/26	6	29.36	0	0.00	29.30	6	15,965	0.04%
2020/10/23	3	28.95	0	0.00	28.85	3	15,965	0.02%
2020/10/22	15	28.75	0	0.00	28.75	15	16,121	0.09%
2020/10/15	1	29.75	0	0.00	29.10	1	17,940	0.01%
2020/10/12	10	29.00	0.1	29.00	28.85	9.9	19,999	0.05%
2020/10/08	1	29.60	0	0.00	29.70	1	20,058	0.00%
2020/10/06	4	29.75	0	0.00	29.75	4	20,617	0.02%
2020/10/05	2	29.75	0	0.00	29.55	2	20,907	0.01%
2020/09/25	3	29.40	30	28.90	29.15	-27	23,163	-0.12%
2020/09/24	2	29.03	0	0.00	28.85	2	23,278	0.01%
2020/09/23	16	30.06	5	29.70	29.95	11	23,293	0.05%
2020/09/22	3	29.13	0	0.00	29.10	3	23,223	0.01%
2020/09/21	0	0.00	2	29.55	29.50	-2	23,384	-0.01%
2020/09/18	0	0.00	20	29.85	29.85	-20	23,772	-0.08%
2020/09/17	10	29.70	1	29.80	29.65	9	24,067	0.04%
2020/09/16	25	30.12	10	30.15	30.10	15	24,572	0.06%
2020/09/15	5	29.76	0	0.00	29.75	5	24,802	0.02%
2020/09/11	3	29.60	0	0.00	29.90	3	26,124	0.01%
2020/09/10	3	30.00	0	0.00	29.80	3	26,381	0.01%
2020/09/09	5	30.15	0	0.00	30.45	5	26,211	0.02%
2020/09/08	2	30.70	1	30.75	30.70	1	26,220	0.00%
2020/09/04	1	31.10	0	0.00	31.75	1	26,490	0.00%
2020/09/03	0	0.00	1	31.85	31.70	-1	26,531	0.00%
2020/09/02	1	32.30	0	0.00	32.25	1	26,768	0.00%
2020/09/01	1	32.05	0	0.00	32.35	1	26,957	0.00%
2020/08/31	7	32.37	1	32.30	31.90	6	26,976	0.02%
2020/08/28	7	32.54	6	32.72	32.60	1	26,817	0.00%
2020/08/27	4	33.06	0.2	33.15	33.15	3.8	26,914	0.01%
2020/08/26	12	33.49	0	0.00	33.60	12	26,905	0.04%
2020/08/25	7	33.80	12	33.83	34.00	-5	26,848	-0.02%
2020/08/24	6	31.23	0	0.00	32.60	6	26,739	0.02%
2020/08/21	2	31.05	0	0.00	31.30	2	26,576	0.01%
2020/08/20	13	31.21	39	31.18	30.90	-26	26,599	-0.10%
2020/08/19	15	32.62	0	0.00	32.40	15	26,146	0.06%
2020/08/18	1.2	33.91	0	0.00	33.90	1.2	25,677	0.00%
2020/08/17	10	34.35	0	0.00	34.50	10	25,642	0.04%
2020/08/14	5	34.85	0	0.00	34.75	5	25,563	0.02%
2020/08/13	27	35.24	18	35.08	34.85	9	25,531	0.04%
2020/08/11	0	0.00	2	34.03	34.00	-2	25,355	-0.01%
2020/08/07	2	34.90	1	34.90	34.90	1	25,411	0.00%
2020/08/05	2	35.23	2	35.00	34.90	0	25,235	0.00%
2020/08/04	0	0.00	2.2	34.85	35.00	-2.2	24,978	-0.01%
2020/08/03	1.2	33.85	0.2	33.85	33.85	1	24,798	0.00%
2020/07/31	0	0.00	2	34.70	34.50	-2	24,671	-0.01%
2020/07/30	0	0.00	1.2	34.08	34.60	-1.2	24,446	0.00%
2020/07/28	7	33.51	1	33.40	33.25	6	24,304	0.02%
2020/07/27	0.2	33.25	0	0.00	33.25	0.2	24,479	0.00%
2020/07/24	3	34.43	0.2	34.15	34.10	2.8	24,440	0.01%
2020/07/23	1	35.60	1	35.55	35.60	0	23,976	0.00%
2020/07/22	3	34.38	0	0.00	34.25	3	23,476	0.01%
2020/07/21	5	34.00	7	34.56	33.90	-2	23,295	-0.01%
2020/07/20	1.4	32.95	7.1	33.40	32.95	-5.7	22,719	-0.02%
2020/07/17	0	0.00	0.2	35.65	35.80	-0.2	21,717	0.00%
2020/07/16	6	35.37	20.5	35.54	36.00	-14.5	21,458	-0.07%
2020/07/15	1	34.20	52	34.05	34.05	-51	20,700	-0.25%
2020/07/13	2	34.10	6	33.87	34.20	-4	20,361	-0.02%
2020/07/10	1.1	32.78	6	33.31	32.55	-4.9	20,175	-0.02%
2020/07/09	5	33.74	0	0.00	33.40	5	20,251	0.02%
2020/07/08	44.2	33.38	3	33.18	33.45	41.2	19,957	0.21%
2020/07/07	33	35.58	2	37.25	34.50	31	19,252	0.16%
2020/07/06	4	38.38	1	38.80	38.65	3	18,297	0.02%
2020/07/03	4	37.35	5	37.20	37.20	-1	17,841	-0.01%
2020/07/02	0	0.00	3	37.27	37.15	-3	17,796	-0.02%
2020/07/01	2	36.83	0.4	36.60	36.80	1.6	17,701	0.01%
2020/06/29	1	35.50	1	35.85	35.65	0	17,474	0.00%
2020/06/24	2	35.95	2.3	35.88	35.65	-0.3	17,243	0.00%
2020/06/23	2	36.03	1	35.95	36.00	1	17,191	0.01%
2020/06/22	1	34.90	3	34.80	34.80	-2	17,223	-0.01%
2020/06/19	0	0.00	11	34.90	34.65	-11	16,876	-0.07%
2020/06/18	5	33.95	7	33.59	34.00	-2	16,268	-0.01%
2020/06/17	1	32.10	7.7	31.99	32.25	-6.7	15,614	-0.04%
2020/06/15	0	0.00	4	31.31	31.10	-4	15,850	-0.03%
2020/06/12	0.2	30.50	0	0.00	30.70	0.2	15,963	0.00%
2020/06/11	0	0.00	7	31.40	30.65	-7	16,131	-0.04%
2020/06/10	0	0.00	7	31.49	31.45	-7	16,046	-0.04%
2020/06/09	8	31.11	0	0.00	31.15	8	16,115	0.05%
2020/06/08	0	0.00	9	30.24	30.45	-9	16,095	-0.06%
2020/06/04	0	0.00	1	29.80	29.85	-1	15,885	-0.01%
2020/06/03	1	29.65	1	29.60	29.55	0	15,994	0.00%
2020/05/29	1.5	28.33	0	0.00	28.60	1.5	15,862	0.01%
2020/05/28	0	0.00	1	28.75	28.50	-1	15,593	-0.01%
2020/05/27	1	28.40	0	0.00	28.60	1	15,671	0.01%
2020/05/21	1	28.40	1	28.45	28.35	0	15,516	0.00%
2020/05/19	0	0.00	8	28.06	28.30	-8	15,304	-0.05%
2020/05/18	2	27.80	3	27.63	27.55	-1	15,109	-0.01%
2020/05/15	0	0.00	2	28.15	28.10	-2	14,963	-0.01%
2020/05/14	0	0.00	3	27.93	27.95	-3	14,826	-0.02%
2020/05/12	2	27.53	0	0.00	27.50	2	14,527	0.01%
2020/05/11	2	27.85	1	27.95	27.80	1	14,438	0.01%
2020/05/08	2	27.48	1	27.80	27.45	1	14,348	0.01%
2020/05/04	7	27.56	0	0.00	27.85	7	14,076	0.05%
2020/04/30	2	27.85	3	28.13	28.25	-1	14,023	-0.01%
2020/04/29	1	27.05	2	27.50	27.70	-1	13,812	-0.01%
2020/04/28	1	26.70	2	26.65	26.90	-1	13,693	-0.01%
2020/04/22	3	25.50	0	0.00	25.55	3	14,082	0.02%
2020/04/21	2	25.50	0	0.00	25.30	2	14,140	0.01%
2020/04/17	1	26.10	2	26.25	26.05	-1	13,943	-0.01%
2020/04/15	1	26.50	1	26.45	26.50	0	13,799	0.00%
2020/04/14	1	26.80	2	26.70	26.70	-1	13,667	-0.01%
2020/04/10	0	0.00	4	25.25	25.25	-4	13,364	-0.03%
2020/04/09	1	25.10	1	25.30	25.05	0	13,461	0.00%
2020/04/08	6	25.23	0	0.00	25.10	6	13,400	0.04%
2020/04/07	5	25.22	0	0.00	25.20	5	13,319	0.04%
2020/04/06	0	0.00	2	25.10	25.15	-2	13,189	-0.02%
2020/03/31	1	24.15	3	24.30	24.50	-2	12,762	-0.02%
2020/03/30	5	23.20	10	23.20	23.85	-5	12,531	-0.04%
2020/03/27	1	23.95	2	23.85	23.75	-1	12,401	-0.01%
2020/03/26	55	24.07	50	24.85	24.00	5	12,097	0.04%
2020/03/23	21	19.45	0	0.00	19.20	21	11,424	0.18%
2020/03/19	0	0.00	2	18.75	18.65	-2	11,212	-0.02%
2020/03/17	4	20.93	22	21.52	20.80	-18	10,800	-0.17%
2020/03/13	5	22.11	2	22.76	23.00	3	10,808	0.03%
2020/03/12	3	24.20	0	0.00	23.65	3	10,546	0.03%
2020/03/10	0	0.00	3	24.92	25.05	-3	10,345	-0.03%
2020/03/02	0	0.00	2	26.65	26.55	-2	10,732	-0.02%
2020/02/27	1	27.05	1	27.10	27.05	0	10,841	0.00%
2020/02/25	0	0.00	2	27.25	27.25	-2	10,791	-0.02%
2020/02/20	2	28.08	0	0.00	28.10	2	11,198	0.02%
2020/02/19	0	0.00	2	27.90	28.10	-2	11,376	-0.02%
2020/02/17	1	27.85	0	0.00	27.60	1	12,063	0.01%
2020/02/14	2	28.35	0	0.00	28.30	2	12,350	0.02%
2020/02/10	1	27.80	0	0.00	27.95	1	13,055	0.01%
2020/02/07	0	0.00	1	28.20	28.25	-1	13,396	-0.01%
2020/02/05	1	27.75	0	0.00	27.80	1	13,831	0.01%
2020/01/31	1	27.55	0	0.00	27.25	1	14,150	0.01%
2020/01/30	0	0.00	2	27.15	27.20	-2	14,227	-0.01%
2020/01/20	5	29.25	0.1	29.25	29.40	4.9	13,968	0.03%
2020/01/17	0	0.00	1	29.35	29.30	-1	14,035	-0.01%
2020/01/15	0	0.00	1	28.95	28.90	-1	14,243	-0.01%
2020/01/14	1	28.40	2	28.45	28.85	-1	14,230	-0.01%
2020/01/09	0	0.00	3	28.65	28.70	-3	14,426	-0.02%
2020/01/08	1	28.20	0	0.00	28.10	1	14,552	0.01%
2020/01/07	1	28.40	0	0.00	28.50	1	14,568	0.01%
2020/01/06	2	28.05	0	0.00	28.00	2	14,593	0.01%
2020/01/02	1	28.30	0	0.00	28.40	1	14,707	0.01%
2019/12/18	0	0.00	116	29.83	29.85	-116	16,361	-0.71%	大賣/鉅額交易
2019/12/16	0.8	29.25	0	0.00	29.30	0.8	16,446	0.00%
2019/12/13	0	0.00	10	29.75	29.85	-10	16,464	-0.06%
2019/12/12	0	0.00	3	29.75	29.60	-3	16,528	-0.02%
2019/12/11	5	29.35	1	29.50	29.50	4	16,473	0.02%
2019/12/10	1	29.30	1	29.35	29.45	0	16,087	0.00%
2019/12/06	0	0.00	3	29.25	29.20	-3	16,193	-0.02%
2019/12/04	0	0.00	4	28.96	29.00	-4	16,134	-0.02%
2019/12/03	1	28.80	1	28.65	28.90	0	16,043	0.00%
2019/12/02	1	27.75	1	27.70	27.80	0	15,582	0.00%
2019/11/29	1	27.90	5	27.70	27.70	-4	15,501	-0.03%
2019/11/26	0	0.00	1	28.80	28.90	-1	15,593	-0.01%
2019/11/25	4	29.00	2	28.88	28.95	2	15,329	0.01%
2019/11/22	0	0.00	10	29.20	29.20	-10	15,395	-0.06%
2019/11/21	5	29.00	1	28.75	29.10	4	15,428	0.03%
2019/11/20	1	29.45	0	0.00	29.40	1	15,357	0.01%
2019/11/19	0	0.00	2	29.20	29.25	-2	15,375	-0.01%
2019/11/18	1	28.95	0	0.00	29.00	1	15,283	0.01%
2019/11/15	2	28.90	3	28.81	28.65	-1	15,348	-0.01%
2019/11/13	0	0.00	5.2	28.15	28.15	-5.2	14,716	-0.04%
2019/11/12	1	27.80	1	27.75	27.80	0	14,432	0.00%
2019/11/11	10	28.05	1	28.10	27.90	9	14,370	0.06%
2019/11/08	0	0.00	19.1	28.00	28.35	-19.1	14,454	-0.13%
2019/11/07	0	0.00	0.1	27.30	27.40	-0.1	14,066	0.00%
2019/11/06	17	27.01	1	27.25	27.25	16	13,955	0.11%
2019/11/05	2	27.70	0	0.00	27.85	2	13,638	0.01%
2019/11/04	0	0.00	30	28.30	28.40	-30	13,530	-0.22%
2019/11/01	0	0.00	9	28.10	28.00	-9	13,342	-0.07%
2019/10/29	2	27.45	0	0.00	27.40	2	13,054	0.02%
2019/10/28	3	27.60	1	27.75	27.80	2	12,961	0.02%
2019/10/25	0	0.00	7	27.47	27.50	-7	12,842	-0.05%
2019/10/24	5	27.26	1	27.35	27.35	4	12,854	0.03%
2019/10/23	3	27.10	1	27.35	27.20	2	12,839	0.02%
2019/10/22	0	0.00	11	26.99	26.85	-11	12,684	-0.09%
2019/10/21	12	26.78	0	0.00	26.70	12	12,887	0.09%
2019/10/18	2	26.35	0	0.00	26.35	2	13,179	0.02%
2019/10/17	4	26.43	0	0.00	26.50	4	13,667	0.03%
2019/10/16	1	26.20	0	0.00	26.50	1	13,844	0.01%
2019/10/14	0	0.00	1	26.35	26.30	-1	13,859	-0.01%
2019/10/08	3	26.20	2	26.30	26.25	1	13,737	0.01%
2019/10/04	1	26.00	4	26.09	26.15	-3	13,782	-0.02%
2019/10/03	0	0.00	1	25.80	25.90	-1	13,608	-0.01%
2019/10/01	0	0.00	3	25.63	25.70	-3	13,533	-0.02%
2019/09/27	4	25.33	45	25.08	25.05	-41	13,417	-0.31%
2019/09/26	0	0.00	2	26.05	26.00	-2	13,272	-0.02%
2019/09/25	0	0.00	1	26.10	26.20	-1	13,181	-0.01%
2019/09/24	1	26.00	2	26.65	26.10	-1	13,081	-0.01%
2019/09/23	44	26.01	2	26.10	26.00	42	12,571	0.33%
2019/09/20	0	0.00	13	25.34	25.20	-13	12,048	-0.11%
2019/09/19	0	0.00	1	25.25	25.15	-1	11,799	-0.01%
2019/09/16	0	0.00	1	24.35	24.50	-1	11,464	-0.01%
2019/09/12	2	24.65	0	0.00	24.60	2	11,424	0.02%
2019/09/06	0	0.00	7	25.01	25.00	-7	11,269	-0.06%
2019/09/05	1	24.80	1	24.95	24.85	0	11,122	0.00%
2019/09/03	0	0.00	2	24.70	24.75	-2	11,124	-0.02%
2019/09/02	1	24.85	0	0.00	24.80	1	11,532	0.01%
2019/08/30	0	0.00	2	24.85	24.90	-2	11,450	-0.02%
2019/08/29	0	0.00	1	24.25	24.30	-1	11,176	-0.01%
2019/08/28	0	0.00	2	24.45	24.35	-2	11,218	-0.02%
2019/08/27	5	24.55	2	24.55	24.40	3	11,426	0.03%
2019/08/26	2	24.18	0	0.00	24.30	2	12,069	0.02%
2019/08/22	0	0.00	1	24.50	24.55	-1	11,966	-0.01%
2019/08/16	3	23.75	0	0.00	23.60	3	11,818	0.03%
2019/08/15	0	0.00	1	23.25	23.50	-1	11,715	-0.01%
2019/08/14	7	23.59	6.1	23.55	23.55	0.9	11,736	0.01%
2019/08/13	2	23.25	5	23.20	23.35	-3	11,695	-0.03%
2019/08/12	2	22.50	0	0.00	22.50	2	11,628	0.02%
2019/08/06	2.1	21.88	0	0.00	22.30	2.1	12,198	0.02%
2019/08/02	5	22.85	0	0.00	22.80	5	12,476	0.04%
2019/08/01	0	0.00	5	23.25	23.25	-5	12,473	-0.04%
2019/07/26	1	23.40	2	23.45	23.40	-1	12,371	-0.01%
2019/07/23	0	0.00	1	24.15	24.40	-1	12,412	-0.01%
2019/07/22	33	23.82	0	0.00	23.70	33	12,132	0.27%
2019/07/19	1	25.40	0	0.00	25.30	1	11,735	0.01%
2019/07/18	2	25.15	0	0.00	25.10	2	11,203	0.02%
2019/07/17	21	24.93	0	0.00	25.00	21	11,151	0.19%
2019/07/16	0	0.00	2	25.15	25.15	-2	11,174	-0.02%
2019/07/15	1	25.05	0	0.00	25.05	1	11,285	0.01%
2019/07/12	1	25.15	0	0.00	25.05	1	11,573	0.01%
2019/07/11	1	24.95	16	24.99	24.90	-15	11,869	-0.13%
2019/07/10	2	24.60	0	0.00	24.75	2	12,204	0.02%
2019/07/09	10	24.35	0	0.00	24.35	10	12,318	0.08%
2019/07/05	10	24.15	0	0.00	24.15	10	12,679	0.08%
2019/07/04	0	0.00	0.4	24.20	24.30	-0.4	12,992	0.00%
2019/06/27	0	0.00	0	24.15	24.30	0	14,990	0.00%
2019/06/19	10	23.80	0	0.00	24.05	10	18,417	0.05%
2019/06/13	10	23.70	0	0.00	23.75	10	18,569	0.05%
2019/06/11	0.9	23.80	0	0.00	23.80	0.9	18,974	0.00%
2019/06/10	2	23.80	6	24.25	24.10	-4	18,880	-0.02%
2019/06/06	0.6	22.95	0	0.00	22.85	0.6	18,457	0.00%
2019/06/05	0	0.00	2	22.90	22.95	-2	18,424	-0.01%
2019/06/04	5	22.30	3	22.30	22.45	2	18,383	0.01%
2019/06/03	3	22.20	0	0.00	22.15	3	18,382	0.02%
2019/05/31	35	22.39	12	22.28	22.50	23	18,145	0.13%
2019/05/29	4.8	23.19	0	0.00	23.10	4.8	17,420	0.03%
2019/05/24	1	23.25	0	0.00	22.95	1	17,216	0.01%
2019/05/21	5	23.00	0	0.00	22.95	5	17,077	0.03%
2019/05/20	0	0.00	5	22.65	22.65	-5	16,949	-0.03%
2019/05/17	2	22.70	0	0.00	22.55	2	16,891	0.01%
2019/05/16	0	0.00	5	23.10	23.00	-5	16,731	-0.03%
2019/05/15	0	0.00	3	23.55	23.50	-3	16,585	-0.02%
2019/05/14	6	23.19	11	22.16	23.20	-5	16,539	-0.03%
2019/05/13	19	23.52	4	23.20	23.05	15	16,265	0.09%
2019/05/09	6	24.67	0	0.00	24.55	6	15,889	0.04%
2019/05/08	0	0.00	20	25.15	25.45	-20	15,766	-0.13%
2019/05/06	3.1	24.90	1	25.00	24.90	2.1	16,503	0.01%
2019/05/02	6	25.66	1	25.75	25.55	5	16,404	0.03%
2019/04/30	0	0.00	18	25.31	25.60	-18	16,271	-0.11%
2019/04/29	2	24.60	0	0.00	24.95	2	16,103	0.01%
2019/04/24	0	0.00	1	25.05	25.25	-1	16,042	-0.01%
2019/04/23	1	24.80	0	0.00	25.25	1	16,059	0.01%
2019/04/22	5	25.05	0	0.00	25.15	5	15,843	0.03%
2019/04/19	10	25.30	10	25.90	25.35	0	15,637	0.00%
2019/04/18	2	25.60	0	0.00	25.70	2	15,442	0.01%
2019/04/17	2	26.20	1	25.75	25.75	1	15,131	0.01%
2019/04/16	5	25.95	16	25.92	26.00	-11	14,747	-0.07%
2019/04/15	0	0.00	1	25.40	25.45	-1	14,327	-0.01%
2019/04/12	10	25.20	0	0.00	25.20	10	14,136	0.07%
2019/04/11	2	25.30	2.1	25.22	25.25	-0.1	13,960	0.00%
2019/04/10	0	0.00	18	24.96	25.15	-18	13,627	-0.13%
2019/04/08	2	25.08	0	0.00	25.10	2	12,986	0.02%
2019/04/03	2	24.55	1	24.50	24.60	1	12,377	0.01%
2019/04/02	1	24.15	13	24.10	24.15	-12	11,849	-0.10%
2019/04/01	1	24.05	1	23.85	23.95	0	11,455	0.00%
2019/03/29	0.1	23.65	0.4	23.65	23.70	-0.3	11,079	0.00%
2019/03/28	0	0.00	2	23.65	23.75	-2	10,799	-0.02%
2019/03/27	11	23.67	17	24.00	23.75	-6	10,385	-0.06%
2019/03/26	4	22.61	10.3	22.99	22.95	-6.3	8,924	-0.07%
2019/03/25	2	22.05	12	21.89	22.25	-10	7,985	-0.13%
2019/03/22	0	0.00	3	21.60	21.75	-3	7,552	-0.04%
2019/03/21	0	0.00	5	21.55	21.50	-5	7,375	-0.07%
2019/03/20	0	0.00	5	21.50	21.45	-5	7,320	-0.07%
2019/03/19	0	0.00	3	21.37	21.40	-3	7,288	-0.04%
2019/03/14	0	0.00	1	21.40	21.20	-1	6,784	-0.01%
2019/03/08	2	20.75	0	0.00	20.65	2	6,954	0.03%
2019/03/07	3	20.98	0	0.00	21.00	3	6,980	0.04%
2019/03/06	0	0.00	2.1	21.15	21.20	-2.1	6,975	-0.03%
2019/03/04	3	21.22	0	0.00	21.25	3	7,118	0.04%
2019/02/27	1	21.20	0	0.00	21.35	1	7,021	0.01%
2019/02/26	10	21.35	0	0.00	21.30	10	6,949	0.14%
2019/02/22	1	21.15	0	0.00	21.30	1	6,911	0.01%
2019/02/21	1	21.20	0	0.00	21.15	1	6,981	0.01%
2019/02/20	0	0.00	2	21.18	21.20	-2	7,015	-0.03%
2019/02/13	0.7	21.15	0	0.00	21.15	0.7	7,309	0.01%
2019/02/12	1	21.10	0	0.00	21.10	1	7,220	0.01%
2019/01/30	0	0.00	0.4	21.10	21.10	-0.4	7,106	-0.01%
2019/01/29	3	20.95	0	0.00	21.00	3	7,104	0.04%
2019/01/28	2	21.08	0	0.00	21.30	2	7,115	0.03%
2019/01/25	0	0.00	2	21.20	21.30	-2	7,064	-0.03%
2019/01/23	0	0.00	3	19.85	20.00	-3	6,466	-0.05%
2019/01/21	3	20.15	0	0.00	20.00	3	6,511	0.05%
2019/01/16	0	0.00	7	19.65	19.75	-7	6,767	-0.10%
2019/01/15	0	0.00	1	19.70	19.70	-1	6,793	-0.01%
2019/01/11	0	0.00	1	19.35	19.35	-1	6,793	-0.01%
2019/01/10	0	0.00	13	19.26	19.30	-13	6,780	-0.19%
2019/01/09	10	19.30	0	0.00	19.40	10	6,802	0.15%
2019/01/04	1	18.75	0	0.00	18.75	1	7,115	0.01%
2019/01/02	0	0.00	10	18.95	18.90	-10	7,684	-0.13%
2018/12/28	10	19.05	0	0.00	19.10	10	7,901	0.13%
2018/12/26	1	18.85	2	18.80	18.80	-1	8,352	-0.01%
2018/12/25	0	0.00	10	18.85	18.75	-10	8,407	-0.12%
2018/12/24	12	19.30	6	19.00	19.25	6	8,467	0.07%
2018/12/20	2	18.80	0	0.00	18.75	2	8,538	0.02%
2018/12/17	1	19.10	0	0.00	19.10	1	8,654	0.01%
2018/12/14	1	19.10	0	0.00	19.20	1	8,665	0.01%
2018/12/04	0	0.00	1	20.10	20.15	-1	9,642	-0.01%
2018/12/03	10	19.95	1	20.00	20.10	9	9,660	0.09%
2018/11/30	0	0.00	2	19.63	19.55	-2	9,500	-0.02%
2018/11/28	0	0.00	8	19.35	19.50	-8	9,397	-0.09%
2018/11/27	8	19.40	2	19.50	19.45	6	9,359	0.06%
2018/11/21	0	0.00	0.1	18.95	18.80	-0.1	9,487	0.00%
2018/11/15	0	0.00	2	19.25	19.30	-2	9,380	-0.02%
2018/11/12	10	19.05	11	18.78	19.05	-1	9,272	-0.01%
2018/11/08	0	0.00	15	18.75	18.70	-15	9,305	-0.16%
2018/11/07	0	0.00	2	18.70	18.85	-2	9,384	-0.02%
2018/11/05	15	18.55	0	0.00	18.65	15	9,450	0.16%
2018/11/02	0	0.00	18	18.55	18.55	-18	9,374	-0.19%
2018/10/31	18	18.48	2.7	18.60	18.90	15.3	9,220	0.17%
2018/10/30	0	0.00	14	18.05	18.00	-14	9,115	-0.15%
2018/10/29	0	0.00	4.2	18.15	18.05	-4.2	9,168	-0.05%
2018/10/26	1	18.05	1	18.00	18.20	0	9,224	0.00%
2018/10/24	0	0.00	15.3	17.77	17.85	-15.3	9,787	-0.16%
2018/10/17	1	17.60	0	0.00	17.55	1	10,214	0.01%
2018/10/16	0.5	17.70	0	0.00	17.50	0.5	10,373	0.00%
2018/10/12	3	17.33	0	0.00	17.90	3	10,633	0.03%
2018/10/11	6	17.50	4	17.23	17.00	2	10,687	0.02%
2018/10/09	4	18.25	0	0.00	18.20	4	10,898	0.04%
2018/10/05	3	18.77	5	19.00	18.65	-2	10,818	-0.02%
2018/10/04	5	19.60	2	19.50	19.50	3	10,568	0.03%
2018/10/03	0	0.00	20	19.75	19.75	-20	10,558	-0.19%
2018/10/02	22	19.99	0	0.00	19.85	22	10,591	0.21%
2018/10/01	2	19.90	0	0.00	19.90	2	10,760	0.02%
2018/09/28	1	20.00	0	0.00	19.90	1	10,955	0.01%
2018/09/26	0	0.00	1	19.90	19.85	-1	11,740	-0.01%
2018/09/25	5	19.85	0	0.00	19.95	5	11,850	0.04%
2018/09/21	2	19.83	14	19.80	19.85	-12	11,892	-0.10%
2018/09/19	1	19.85	0	0.00	19.75	1	12,040	0.01%
2018/09/18	6	19.84	0	0.00	19.55	6	12,009	0.05%
2018/09/17	12	20.13	10	20.10	20.10	2	11,833	0.02%
2018/09/14	10	20.14	0	0.00	20.50	10	11,705	0.09%
2018/09/10	2	20.30	12	21.00	20.20	-10	11,925	-0.08%
2018/09/07	10	21.23	0	0.00	21.20	10	11,970	0.08%
2018/09/06	1	21.35	0	0.00	21.35	1	11,988	0.01%
2018/09/03	2	21.65	0	0.00	21.60	2	12,343	0.02%
2018/08/31	11	21.55	0	0.00	21.75	11	12,387	0.09%
2018/08/30	3	21.70	0	0.00	21.70	3	12,372	0.02%
2018/08/29	1	21.60	60	21.65	21.70	-59	12,476	-0.47%
2018/08/27	2.1	21.36	0	0.00	21.35	2.1	12,847	0.02%
2018/08/24	6	21.25	0	21.50	21.30	6	12,975	0.05%
2018/08/23	0	0.00	0.3	21.50	21.45	-0.3	13,335	0.00%
2018/08/22	0	0.00	10	21.30	21.35	-10	13,642	-0.07%
2018/08/17	1	21.30	0	0.00	21.20	1	13,924	0.01%
2018/08/16	61	21.35	0	0.00	21.35	61	13,968	0.44%
2018/08/14	1	21.65	2	21.65	21.65	-1	14,316	-0.01%
2018/08/08	2	22.35	0	0.00	22.40	2	14,989	0.01%
2018/08/07	1	22.35	23	22.40	22.40	-22	15,364	-0.14%
2018/08/06	1	22.45	1	22.35	22.45	0	15,582	0.00%
2018/08/03	0	0.00	1	22.20	22.30	-1	15,806	-0.01%
2018/08/01	6	22.28	1	22.35	22.35	5	16,048	0.03%
2018/07/31	0	0.00	0	23.65	23.65	0	15,791	0.00%
2018/07/30	0	0.00	90	23.45	23.40	-90	15,655	-0.57%
2018/07/25	8	23.10	3	23.07	23.05	5	15,648	0.03%
2018/07/24	0	0.00	2	23.05	23.20	-2	15,722	-0.01%
2018/07/23	2	22.88	0	0.00	22.90	2	15,822	0.01%
2018/07/20	11	23.63	0	0.00	23.25	11	15,862	0.07%
2018/07/19	1	23.65	0	0.00	23.55	1	16,044	0.01%
2018/07/18	7	23.71	0	0.00	23.70	7	15,892	0.04%
2018/07/17	0	0.00	2	23.75	23.80	-2	15,644	-0.01%
2018/07/16	0	0.00	1	22.70	22.70	-1	15,094	-0.01%
2018/07/13	0	0.00	1	22.00	22.35	-1	15,059	-0.01%
2018/07/11	6	21.79	0	0.00	21.80	6	15,255	0.04%
2018/07/09	1	21.75	0	0.00	21.80	1	15,391	0.01%
2018/07/05	5	21.80	0	0.00	21.70	5	15,376	0.03%
2018/07/04	3	22.10	0	0.00	22.20	3	14,874	0.02%
2018/07/03	1	22.40	0	0.00	22.25	1	15,032	0.01%
2018/06/29	3	22.45	1	22.60	22.65	2	15,496	0.01%
2018/06/26	38	22.50	0	0.00	22.40	38	15,570	0.24%
2018/06/25	3	22.75	0	0.00	22.70	3	15,507	0.02%
2018/06/22	0	0.00	1	22.80	22.75	-1	15,831	-0.01%
2018/06/21	0	0.00	3	22.97	22.85	-3	16,043	-0.02%
2018/06/20	2	22.78	0	0.00	23.00	2	16,519	0.01%
2018/06/19	10	22.85	0	0.00	22.85	10	16,672	0.06%
2018/06/15	11	23.22	1	23.50	23.20	10	16,733	0.06%
2018/06/14	1	23.30	0	0.00	23.40	1	17,218	0.01%
2018/06/13	1	23.40	0	0.00	23.35	1	17,619	0.01%
2018/06/12	2	23.45	5	23.41	23.30	-3	18,671	-0.02%
2018/06/11	36	23.50	12	23.54	23.55	24	20,223	0.12%
2018/06/07	3	23.48	1	23.45	23.45	2	22,369	0.01%
2018/06/05	2	23.33	0	0.00	23.30	2	24,055	0.01%
2018/06/04	1	23.55	2	23.45	23.55	-1	24,033	0.00%
2018/06/01	5	22.96	0	0.00	23.05	5	23,845	0.02%
2018/05/30	12	22.86	0	0.00	22.80	12	23,589	0.05%
2018/05/25	1	23.30	1	23.35	23.30	0	23,917	0.00%
2018/05/24	0	0.00	2	23.15	23.20	-2	23,928	-0.01%
2018/05/23	3	23.23	0	0.00	23.20	3	24,156	0.01%
2018/05/22	0	0.00	3	23.62	23.50	-3	24,376	-0.01%
2018/05/21	4	23.35	0	0.00	23.40	4	24,612	0.02%
2018/05/17	31	23.20	0	0.00	23.10	31	24,439	0.13%
2018/05/16	15	23.12	0	0.00	23.10	15	24,409	0.06%
2018/05/15	4	23.34	0	0.00	23.15	4	24,301	0.02%
2018/05/11	14	23.26	0	0.00	23.15	14	24,251	0.06%
2018/05/10	1	23.50	0	0.00	23.45	1	24,106	0.00%
2018/05/07	0	0.00	2	24.05	24.20	-2	23,954	-0.01%
2018/05/02	1	23.80	0	0.00	23.90	1	23,633	0.00%
2018/04/27	7	23.63	2	23.55	23.65	5	24,545	0.02%
2018/04/26	2	23.70	2	23.65	23.60	0	24,717	0.00%
2018/04/25	0	0.00	2	23.63	23.50	-2	24,570	-0.01%
2018/04/24	1	23.75	0	0.00	23.70	1	24,487	0.00%
2018/04/23	1	24.05	5	24.10	24.10	-4	24,541	-0.02%
2018/04/20	3	23.95	0	0.00	23.90	3	24,556	0.01%
2018/04/19	0	0.00	1.3	24.24	24.25	-1.3	24,474	-0.01%
2018/04/18	2	24.30	2	23.90	23.85	0	24,724	0.00%
2018/04/17	0	0.00	7	24.03	24.25	-7	24,596	-0.03%
2018/04/13	2	23.88	15	23.93	23.80	-13	24,455	-0.05%
2018/04/12	10	24.25	3	24.25	24.10	7	24,326	0.03%
2018/04/10	1	23.70	0	0.00	23.70	1	24,125	0.00%
2018/04/09	1	23.75	0	0.00	23.70	1	24,069	0.00%
2018/04/03	3	24.08	0	0.00	24.00	3	23,986	0.01%
2018/03/27	0	0.00	4	25.70	25.70	-4	24,099	-0.02%
2018/03/26	0	0.00	1	24.70	25.30	-1	23,784	0.00%
2018/03/22	0	0.00	2	26.30	25.65	-2	23,300	-0.01%
2018/03/21	0	0.00	7.1	26.25	26.10	-7.1	23,131	-0.03%
2018/03/19	8	25.52	0	0.00	25.45	8	22,381	0.04%
2018/03/16	4	25.98	0	0.00	25.60	4	21,994	0.02%
2018/03/15	33	26.13	19	26.50	26.50	14	20,982	0.07%
2018/03/14	29	27.62	7.4	27.75	26.95	21.6	19,735	0.11%
2018/03/13	2	27.40	2	27.55	27.35	0	18,270	0.00%
2018/03/12	0	0.00	26	27.30	27.35	-26	18,033	-0.14%
2018/03/09	6	25.28	14	25.36	25.40	-8	17,233	-0.05%
2018/03/08	2	24.80	0	0.00	24.65	2	16,926	0.01%
2018/03/05	0	0.00	7	24.88	24.85	-7	17,663	-0.04%
2018/03/01	1	24.55	2	24.80	24.90	-1	18,081	-0.01%
2018/02/23	0	0.00	4	24.90	24.60	-4	17,854	-0.02%
2018/02/21	0	0.00	7	23.82	24.40	-7	17,949	-0.04%
2018/02/12	1	22.90	0	0.00	22.90	1	17,734	0.01%
2018/02/09	1	22.35	0	0.00	22.70	1	17,712	0.01%
2018/02/06	8	22.69	0	0.00	22.35	8	18,107	0.04%
2018/02/05	3	23.87	0	0.00	23.80	3	17,883	0.02%
2018/02/02	2	24.20	0	0.00	24.20	2	17,896	0.01%
2018/01/31	0	0.00	3	24.20	24.50	-3	18,379	-0.02%
2018/01/25	0	0.00	1	24.80	24.60	-1	19,017	-0.01%
2018/01/24	2	25.20	0	0.00	25.10	2	18,883	0.01%
2018/01/23	0	0.00	3	24.90	24.90	-3	18,534	-0.02%
2018/01/22	0	0.00	5	24.05	24.30	-5	17,952	-0.03%
2018/01/18	0	0.00	3	24.02	23.75	-3	17,594	-0.02%
2018/01/17	0	0.00	2	23.80	23.90	-2	17,577	-0.01%
2018/01/15	2	23.95	0	0.00	23.95	2	18,096	0.01%
2018/01/12	4	23.81	1	23.80	23.90	3	18,147	0.02%
2018/01/10	5	23.28	2	23.40	23.30	3	18,097	0.02%
2018/01/09	2	23.60	0	0.00	23.55	2	18,319	0.01%
2018/01/05	0	0.00	1	23.65	23.65	-1	18,757	-0.01%
2018/01/04	1	23.45	0	0.00	23.45	1	18,936	0.01%
2018/01/02	1	24.20	12	24.05	23.80	-11	18,881	-0.06%