兆豐金 (2886)-元大-大里德芳券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
40.85
漲跌
▲0.35
漲幅
+0.86%
成交量
16,472張
產業
上市金融類股
2981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

兆豐金 (2886)籌碼相關－元大-大里德芳券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里德芳券商分點個股進出
元大-大里德芳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
2024/05/15	0.1	40.80	3.5	40.96	40.85	-3.4	17,673	-0.02%
2024/05/14	9.1	40.60	1	40.60	40.50	8.1	17,719	0.05%
2024/05/13	2.2	40.83	1	41.00	41.05	1.2	17,788	0.01%
2024/05/10	16.2	40.67	2	40.75	40.95	14.2	17,739	0.08%
2024/05/09	0	0.00	2	40.90	40.65	-2	17,745	-0.01%
2024/05/08	0	40.90	1	41.00	41.10	-1	17,851	-0.01%
2024/05/07	0.1	41.00	0.2	41.00	40.95	-0.1	17,770	0.00%
2024/05/06	0	0.00	7.3	40.79	41.15	-7.3	17,490	-0.04%
2024/05/03	1.1	40.10	11	40.15	40.05	-9.9	17,157	-0.06%
2024/05/02	0.5	40.12	0	0.00	39.95	0.5	17,077	0.00%
2024/04/30	40.2	40.10	1	40.05	40.00	39.2	16,897	0.23%
2024/04/29	1	40.00	32	40.02	40.10	-31	16,832	-0.18%
2024/04/26	2.3	39.12	2.1	39.26	39.10	0.2	16,610	0.00%
2024/04/25	11.3	39.05	0.1	39.30	39.00	11.3	16,611	0.07%
2024/04/24	34.1	39.44	2	40.20	39.35	32.1	16,453	0.20%
2024/04/23	0	0.00	82	39.99	40.00	-82	16,372	-0.50%
2024/04/22	0.2	39.45	2	39.55	39.50	-1.8	16,309	-0.01%
2024/04/19	31.6	38.61	5.8	38.22	38.70	25.7	16,021	0.16%
2024/04/18	3.1	39.05	0	0.00	39.20	3.1	15,430	0.02%
2024/04/17	2.8	39.06	1	39.11	39.00	1.8	15,116	0.01%
2024/04/16	12.1	39.21	1	39.80	39.10	11.1	14,986	0.07%
2024/04/15	47	39.85	0	0.00	39.80	47	14,717	0.32%
2024/04/12	0	0.00	1	40.00	39.95	-1	14,705	-0.01%
2024/04/11	1	40.10	1	40.30	40.15	0	14,626	0.00%
2024/04/10	0.1	40.45	40	40.53	40.50	-39.9	14,593	-0.27%
2024/04/09	0	0.00	1	40.30	40.40	-1	14,693	-0.01%
2024/04/08	7	39.85	0	0.00	40.00	7	14,704	0.05%
2024/04/03	34.2	39.95	0	0.00	39.75	34.2	14,680	0.23%
2024/04/02	11	40.49	0	0.00	40.30	11	14,540	0.08%
2024/04/01	0	0.00	3	40.60	40.65	-3	14,572	-0.02%
2024/03/29	0	0.00	1	40.50	40.55	-1	14,511	-0.01%
2024/03/28	1.6	40.20	1	40.30	40.25	0.6	14,565	0.00%
2024/03/27	1	40.40	2	40.40	40.50	-1	14,727	-0.01%
2024/03/26	0	0.00	4.2	40.45	40.55	-4.2	15,005	-0.03%
2024/03/25	5.1	39.97	2	39.93	40.00	3.1	15,195	0.02%
2024/03/22	10.2	40.30	1	40.20	40.10	9.2	15,405	0.06%
2024/03/21	1	40.35	10.2	40.50	40.60	-9.2	15,569	-0.06%
2024/03/20	1.1	40.20	4.7	40.43	40.15	-3.7	15,648	-0.02%
2024/03/19	0.1	40.20	3	40.32	40.20	-2.9	15,610	-0.02%
2024/03/18	12	40.52	2.5	40.53	40.60	9.6	15,526	0.06%
2024/03/15	0.5	40.30	3.4	40.63	40.90	-2.9	15,449	-0.02%
2024/03/14	28.3	40.61	3.1	40.71	40.90	25.2	15,200	0.17%
2024/03/13	2	40.00	35.5	40.25	40.40	-33.5	15,074	-0.22%
2024/03/12	0.3	39.80	0.5	39.70	39.95	-0.2	14,927	0.00%
2024/03/11	0	39.85	3	40.02	39.80	-3	14,916	-0.02%
2024/03/08	2.1	39.67	12.2	39.66	39.90	-10	14,852	-0.07%
2024/03/07	1	39.35	18.4	39.43	39.30	-17.4	14,753	-0.12%
2024/03/06	2	39.30	3.1	39.21	39.40	-1.1	14,805	-0.01%
2024/03/05	2	39.00	15.6	39.04	39.05	-13.6	15,071	-0.09%
2024/03/04	0	0.00	2	38.80	38.80	-2	15,081	-0.01%
2024/03/01	1.1	38.56	0.3	38.71	38.55	0.7	15,193	0.00%
2024/02/29	1	38.45	23.2	38.65	38.70	-22.2	15,352	-0.14%
2024/02/27	0	38.25	0	0.00	38.20	0	15,108	0.00%
2024/02/26	1.9	38.22	2.1	38.20	38.15	-0.2	15,073	0.00%
2024/02/23	6.1	38.38	1	38.45	38.30	5.1	15,106	0.03%
2024/02/22	1.2	38.49	1	38.45	38.55	0.1	15,450	0.00%
2024/02/21	12	38.39	10	38.40	38.35	2	15,496	0.01%
2024/02/20	4.1	38.48	1	38.30	38.60	3.1	15,621	0.02%
2024/02/19	6	38.26	31.4	38.25	38.40	-25.4	15,715	-0.16%
2024/02/16	1.1	37.81	10.3	38.01	37.90	-9.2	15,935	-0.06%
2024/02/15	2.5	37.81	1.1	37.66	37.80	1.5	15,919	0.01%
2024/02/05	6.6	37.63	3.6	37.76	37.60	3	15,773	0.02%
2024/02/02	17	37.76	0.1	37.90	37.90	16.9	15,618	0.11%
2024/02/01	13.8	37.78	6	37.70	37.90	7.8	15,619	0.05%
2024/01/31	11.2	37.70	4	37.58	37.65	7.2	15,520	0.05%
2024/01/30	4.4	37.95	0	0.00	37.90	4.4	15,321	0.03%
2024/01/29	0.5	38.40	0	0.00	38.35	0.5	15,388	0.00%
2024/01/25	2	37.85	0	0.00	37.80	2	15,589	0.01%
2024/01/24	3.1	37.92	0.6	38.03	37.85	2.5	15,625	0.02%
2024/01/23	1	38.00	0	0.00	37.85	1	15,667	0.01%
2024/01/22	0.2	38.13	0	0.00	38.10	0.2	15,724	0.00%
2024/01/19	2.1	37.65	5.5	37.81	37.90	-3.5	15,657	-0.02%
2024/01/18	2.4	37.63	0	0.00	37.80	2.4	15,700	0.01%
2024/01/17	37.6	37.78	0	0.00	37.30	37.6	15,688	0.24%
2024/01/16	3.5	38.73	0	0.00	38.60	3.5	15,125	0.02%
2024/01/12	0.1	38.90	1.3	39.10	39.05	-1.2	15,260	-0.01%
2024/01/11	0.1	39.30	0	0.00	39.20	0.1	15,369	0.00%
2024/01/10	0.9	39.24	0	0.00	39.35	0.9	15,431	0.01%
2024/01/09	2	39.40	1	39.45	39.45	1	15,441	0.01%
2024/01/08	1	39.35	0	0.00	39.45	1	15,490	0.01%
2024/01/05	0	0.00	1	39.00	38.95	-1	15,419	-0.01%
2024/01/04	0	0.00	22	38.95	38.75	-22	15,640	-0.14%
2024/01/03	2.4	38.77	1	38.80	38.65	1.4	16,112	0.01%
2024/01/02	1	38.90	1	39.25	39.30	0	16,065	0.00%
2023/12/29	0.1	39.00	1.1	39.15	39.20	-1	16,218	-0.01%
2023/12/28	0.4	38.95	32	39.03	39.20	-31.6	16,447	-0.19%
2023/12/27	1.1	38.85	0	0.00	39.00	1.1	16,501	0.01%
2023/12/26	2	38.75	0	0.00	38.80	2	16,510	0.01%
2023/12/25	1.1	38.80	30	38.30	38.80	-28.9	16,545	-0.17%
2023/12/22	12.2	38.23	0	0.00	38.35	12.2	16,552	0.07%
2023/12/21	22.5	38.25	0.1	38.45	38.30	22.5	16,414	0.14%
2023/12/20	8.3	38.78	0	0.00	38.75	8.3	16,221	0.05%
2023/12/19	0.1	39.10	3.1	39.09	39.15	-3	15,937	-0.02%
2023/12/18	1	39.30	2	39.18	39.05	-1	15,851	-0.01%
2023/12/15	1.1	39.31	1	39.55	39.35	0	15,632	0.00%
2023/12/14	3.2	38.82	40	39.43	39.55	-36.9	15,426	-0.24%
2023/12/13	3.1	38.94	0	0.00	38.90	3.1	15,271	0.02%
2023/12/12	0.3	39.08	1	39.15	39.30	-0.7	15,627	0.00%
2023/12/11	10.2	38.85	0.1	38.95	38.90	10.1	15,738	0.06%
2023/12/08	2	39.00	0	0.00	39.25	2	15,673	0.01%
2023/12/06	1	39.25	0.2	39.25	39.50	0.8	15,568	0.01%
2023/12/05	0.3	38.79	0	0.00	38.95	0.3	15,451	0.00%
2023/12/01	0.1	38.90	1.1	38.71	38.65	-1	15,390	-0.01%
2023/11/29	6.1	39.40	9	39.53	39.15	-3	14,752	-0.02%
2023/11/28	0.2	39.70	0	0.00	39.65	0.2	14,596	0.00%
2023/11/27	0.1	39.80	11	40.00	39.50	-10.9	14,793	-0.07%
2023/11/24	0.1	39.57	10.3	39.60	39.50	-10.3	14,710	-0.07%
2023/11/22	2	39.75	6.2	39.77	39.85	-4.2	14,889	-0.03%
2023/11/21	0	0.00	5.6	39.72	39.85	-5.6	14,979	-0.04%
2023/11/20	0	0.00	6.1	39.15	39.20	-6.1	14,849	-0.04%
2023/11/17	0	0.00	7.1	39.42	39.20	-7.1	14,847	-0.05%
2023/11/16	2.1	38.97	16	39.14	39.20	-14	14,951	-0.09%
2023/11/15	2	38.80	4.3	38.77	38.90	-2.3	14,922	-0.02%
2023/11/14	0.1	38.45	0	0.00	38.55	0.1	14,816	0.00%
2023/11/13	0.1	38.35	0	0.00	38.50	0.1	15,132	0.00%
2023/11/10	2.1	38.35	1	38.45	38.40	1.1	15,575	0.01%
2023/11/09	0.1	38.55	10	38.65	38.60	-10	15,772	-0.06%
2023/11/08	0	0.00	4.5	38.59	38.60	-4.5	16,081	-0.03%
2023/11/07	1	38.30	2	38.47	38.60	-1	16,234	-0.01%
2023/11/06	1	38.50	32.2	38.55	38.55	-31.2	16,788	-0.19%
2023/11/03	2	37.95	15	38.20	38.25	-13	17,039	-0.08%
2023/11/02	0	0.00	16	37.24	37.80	-16	17,100	-0.09%
2023/11/01	0.5	36.57	0	0.00	36.65	0.5	17,099	0.00%
2023/10/31	0.2	36.65	6	36.78	36.70	-5.8	17,296	-0.03%
2023/10/30	14.3	36.49	0	0.00	36.55	14.3	17,622	0.08%
2023/10/27	2.1	36.92	2	36.93	36.95	0.1	17,666	0.00%
2023/10/26	3.3	36.36	1	36.50	36.40	2.3	17,770	0.01%
2023/10/25	26	36.89	1	37.05	36.85	25	17,731	0.14%
2023/10/24	13	37.02	1	37.05	37.25	12	17,783	0.07%
2023/10/23	0.1	37.47	0	0.00	37.10	0.1	17,845	0.00%
2023/10/20	28.4	37.48	65.7	37.60	37.50	-37.3	17,753	-0.21%
2023/10/19	11.3	38.22	2	38.20	38.35	9.3	17,724	0.05%
2023/10/18	1.2	38.73	0.1	38.60	38.85	1.2	17,835	0.01%
2023/10/17	7.3	38.59	4	38.45	38.75	3.3	18,022	0.02%
2023/10/16	0.5	38.45	7	38.56	38.80	-6.5	18,266	-0.04%
2023/10/13	2.8	38.37	0.1	38.60	38.50	2.7	18,569	0.01%
2023/10/12	1.4	38.49	23.4	38.78	38.95	-22	18,639	-0.12%
2023/10/11	2	38.23	20.9	38.21	38.50	-18.9	18,805	-0.10%
2023/10/06	5	37.44	2	37.31	37.50	3	18,386	0.02%
2023/10/05	3	36.92	5	37.47	37.50	-2	18,464	-0.01%
2023/10/04	14	36.94	0	0.00	36.85	14	18,375	0.08%
2023/10/03	2.1	37.69	11	37.47	37.65	-8.9	18,307	-0.05%
2023/10/02	3.1	37.55	0	0.00	37.60	3.1	18,383	0.02%
2023/09/28	0.1	37.80	1.2	37.76	37.70	-1.1	18,603	-0.01%
2023/09/27	1.8	37.66	5.9	37.71	37.70	-4.1	18,683	-0.02%
2023/09/26	1.3	37.75	0	0.00	37.85	1.3	18,699	0.01%
2023/09/25	1.7	38.00	3	37.93	38.00	-1.4	18,740	-0.01%
2023/09/22	0	0.00	5.3	37.79	37.80	-5.3	18,886	-0.03%
2023/09/21	4.2	37.35	3	37.25	37.40	1.2	19,132	0.01%
2023/09/20	0	0.00	2.3	37.83	37.85	-2.3	19,056	-0.01%
2023/09/19	3.1	37.90	19	37.91	37.80	-15.9	19,041	-0.08%
2023/09/18	1	37.85	0.2	37.59	37.85	0.8	19,458	0.00%
2023/09/15	4.8	37.44	19.1	37.48	37.55	-14.3	19,904	-0.07%
2023/09/14	1.7	37.21	27.3	37.00	37.50	-25.6	20,118	-0.13%
2023/09/13	2.6	36.56	3.6	36.55	36.60	-1	20,615	0.00%
2023/09/12	3.2	36.16	0	0.00	36.55	3.2	21,369	0.01%
2023/09/11	6.1	36.05	0	0.00	36.20	6.1	21,421	0.03%
2023/09/08	1.3	35.83	0	0.00	36.10	1.3	21,446	0.01%
2023/09/07	3.1	35.82	0	0.00	35.85	3.1	21,518	0.01%
2023/09/06	1.9	35.69	0.2	35.82	35.55	1.8	21,561	0.01%
2023/09/05	1.1	36.01	0	0.00	36.00	1.1	21,536	0.01%
2023/09/04	0.5	36.25	1	36.10	36.20	-0.5	21,582	0.00%
2023/09/01	0.1	36.05	0.1	36.05	36.00	0.1	21,781	0.00%
2023/08/31	12.2	36.07	1	36.10	35.90	11.2	21,912	0.05%
2023/08/30	2.1	36.43	0	0.00	36.45	2.1	21,926	0.01%
2023/08/29	1	36.40	9	36.26	36.60	-8	22,085	-0.04%
2023/08/28	6.1	36.30	1.2	36.28	36.20	5	22,043	0.02%
2023/08/25	1.1	35.86	0	0.00	35.65	1.1	23,055	0.00%
2023/08/24	3.1	35.76	6	35.44	35.85	-2.9	23,169	-0.01%
2023/08/23	4.3	35.37	9	35.35	35.30	-4.7	23,178	-0.02%
2023/08/22	13.8	35.18	13	35.11	35.30	0.8	23,393	0.00%
2023/08/21	1	35.70	0	0.00	35.60	1	23,406	0.00%
2023/08/18	1.9	35.80	2	35.76	35.70	-0.2	23,507	0.00%
2023/08/17	3.7	35.43	3	35.28	35.65	0.7	23,564	0.00%
2023/08/16	33.6	35.77	1	35.75	35.80	32.6	23,481	0.14%
2023/08/15	9.7	36.73	0	0.00	36.60	9.7	23,258	0.04%
2023/08/14	24.7	36.76	3	36.65	37.05	21.7	23,301	0.09%
2023/08/11	13.3	37.76	0	0.00	37.65	13.3	23,226	0.06%
2023/08/10	41.7	38.01	2.5	38.11	38.10	39.2	23,226	0.17%
2023/08/09	15.7	39.67	5.2	39.59	39.95	10.5	22,699	0.05%
2023/08/08	2.9	39.75	5	39.72	39.70	-2.1	22,368	-0.01%
2023/08/07	3.4	39.83	6	39.81	39.95	-2.6	22,204	-0.01%
2023/08/04	1.6	39.57	1	39.30	39.60	0.6	22,156	0.00%
2023/08/02	15.4	39.89	2	39.80	39.60	13.4	22,017	0.06%
2023/08/01	0.1	40.40	11	40.48	40.60	-11	21,645	-0.05%
2023/07/31	0.7	40.15	16.2	40.18	40.25	-15.5	21,455	-0.07%
2023/07/28	10.2	40.05	19.8	39.89	40.05	-9.6	21,395	-0.04%
2023/07/27	0	0.00	8	40.14	40.10	-8	21,291	-0.04%
2023/07/26	9	39.57	0.4	39.55	39.65	8.6	21,117	0.04%
2023/07/25	0.1	39.00	10.1	39.00	39.15	-10	21,019	-0.05%
2023/07/24	0.4	39.06	0	0.00	39.00	0.4	21,001	0.00%
2023/07/21	12.8	39.11	0	39.35	39.35	12.7	20,838	0.06%
2023/07/20	15.3	39.41	1.3	39.39	39.35	14	20,622	0.07%
2023/07/19	0.4	38.80	1.8	38.75	38.85	-1.3	20,258	-0.01%
2023/07/18	5.8	38.64	5.2	39.08	39.30	0.6	19,941	0.00%
2023/07/17	1.6	38.89	4	38.93	38.90	-2.4	19,518	-0.01%
2023/07/14	3	38.50	43.1	38.43	38.90	-40.1	19,445	-0.21%
2023/07/13	8.2	38.33	25.3	38.10	38.10	-17.1	19,291	-0.09%
2023/07/12	0.4	37.77	24	38.05	38.20	-23.6	19,212	-0.12%
2023/07/11	1.3	37.07	2	37.30	37.65	-0.7	19,165	0.00%
2023/07/10	7.5	36.96	10	36.90	36.85	-2.5	19,130	-0.01%
2023/07/07	1	37.01	5	37.00	37.30	-4	18,927	-0.02%
2023/07/06	38.2	37.70	0.3	37.95	37.45	37.9	18,779	0.20%
2023/07/05	2.2	38.48	0.7	38.49	38.25	1.5	18,477	0.01%
2023/07/04	0.2	38.25	2.2	38.45	38.50	-2	18,339	-0.01%
2023/07/03	10	38.20	1.6	38.25	38.30	8.4	18,344	0.05%
2023/06/30	0.4	38.32	0	0.00	38.20	0.4	18,353	0.00%
2023/06/29	1.1	37.99	21.3	38.42	38.55	-20.2	18,106	-0.11%
2023/06/28	0	37.75	15	37.95	37.95	-15	17,841	-0.08%
2023/06/27	2.2	37.69	1	37.75	37.55	1.2	17,730	0.01%
2023/06/26	0.3	37.66	0.2	37.75	37.75	0.1	17,674	0.00%
2023/06/21	0.5	37.43	8.2	37.57	37.75	-7.7	17,161	-0.04%
2023/06/20	0.1	37.15	0	0.00	37.45	0.1	16,697	0.00%
2023/06/19	0.2	36.96	9.3	37.00	37.00	-9	16,116	-0.06%
2023/06/16	19.3	36.95	0	0.00	36.80	19.3	15,447	0.12%
2023/06/15	3.2	37.37	1.2	37.41	37.40	2	14,684	0.01%
2023/06/14	2.2	37.57	0	0.00	37.50	2.2	14,689	0.01%
2023/06/13	0.2	37.78	0	0.00	37.75	0.2	14,804	0.00%
2023/06/12	4.4	37.71	1	37.90	37.65	3.4	14,842	0.02%
2023/06/09	2.1	37.59	2.2	37.75	37.65	-0.1	14,902	0.00%
2023/06/08	2.1	36.91	7	37.22	37.30	-4.9	14,936	-0.03%
2023/06/07	1	36.71	33	36.85	37.00	-32	14,963	-0.21%
2023/06/06	2.4	36.56	5	36.50	36.50	-2.6	14,914	-0.02%
2023/06/05	2.1	36.75	65	36.84	36.70	-62.9	14,944	-0.42%
2023/06/02	0	36.00	9.7	36.09	36.10	-9.7	14,646	-0.07%
2023/06/01	10.1	35.70	20	35.65	35.85	-9.9	14,499	-0.07%
2023/05/31	0.2	35.99	0	0.00	35.80	0.2	14,471	0.00%
2023/05/30	0.5	36.12	0	0.00	36.20	0.5	13,547	0.00%
2023/05/29	2.3	36.13	0	0.00	36.20	2.3	13,613	0.02%
2023/05/26	10.8	35.81	0	0.00	36.15	10.8	13,663	0.08%
2023/05/25	2.6	35.51	3.1	35.65	36.20	-0.5	13,443	0.00%
2023/05/24	25.2	35.69	0	0.00	35.90	25.2	13,268	0.19%
2023/05/23	0.3	35.96	2	36.00	36.20	-1.7	13,034	-0.01%
2023/05/22	2	35.95	6	36.13	36.20	-4	12,883	-0.03%
2023/05/19	0.2	35.98	6	36.17	36.00	-5.8	12,639	-0.05%
2023/05/18	20	35.85	20.4	35.80	35.95	-0.4	12,805	0.00%
2023/05/17	3.1	35.74	6.7	35.70	35.60	-3.6	12,683	-0.03%
2023/05/16	0.1	34.90	0.1	35.05	35.15	-0.1	12,549	0.00%
2023/05/15	2.1	34.38	1.1	34.45	34.50	1	12,561	0.01%
2023/05/12	2.2	34.50	0	0.00	34.30	2.2	12,592	0.02%
2023/05/11	0.1	34.70	0	0.00	34.80	0.1	12,485	0.00%
2023/05/10	0.2	34.63	0	0.00	34.80	0.2	12,598	0.00%
2023/05/09	1	34.40	5.1	34.40	34.50	-4	12,570	-0.03%
2023/05/08	0.1	34.35	0	0.00	34.30	0.1	12,549	0.00%
2023/05/05	0	34.25	0	0.00	34.25	0	12,587	0.00%
2023/05/04	1	34.30	6	34.40	34.30	-5	12,849	-0.04%
2023/05/03	0	34.15	2	34.13	34.15	-2	12,946	-0.02%
2023/05/02	1	33.95	5	34.00	34.10	-4	13,197	-0.03%
2023/04/28	0.1	33.92	10	34.01	34.05	-9.9	13,735	-0.07%
2023/04/27	0.1	33.80	0	0.00	33.85	0.1	13,802	0.00%
2023/04/25	1.2	33.87	0.1	33.90	33.90	1	13,859	0.01%
2023/04/24	1	34.00	1	34.00	34.10	0	13,867	0.00%
2023/04/21	0.2	33.99	3	33.98	34.05	-2.8	13,960	-0.02%
2023/04/20	2.3	33.84	0	0.00	33.90	2.3	14,036	0.02%
2023/04/19	5.9	34.18	2	34.15	34.05	3.9	14,263	0.03%
2023/04/18	2.2	34.10	11.8	34.09	34.20	-9.7	14,198	-0.07%
2023/04/17	0	0.00	1	33.35	33.45	-1	14,151	-0.01%
2023/04/14	0.1	33.30	0	33.35	33.45	0.1	14,201	0.00%
2023/04/13	4.1	33.21	1	33.25	33.30	3.1	14,120	0.02%
2023/04/11	0.1	33.10	0.4	33.15	33.15	-0.3	14,175	0.00%
2023/04/10	0.1	33.08	0	0.00	33.00	0.1	14,129	0.00%
2023/04/07	5.1	32.75	0	0.00	32.80	5.1	14,130	0.04%
2023/04/06	0	33.05	10	33.00	33.00	-10	14,133	-0.07%
2023/03/31	1.1	32.99	0	0.00	33.00	1.1	14,047	0.01%
2023/03/30	1.2	32.71	0	0.00	32.70	1.2	13,920	0.01%
2023/03/29	0.2	32.85	0	0.00	32.80	0.2	13,958	0.00%
2023/03/28	1.2	32.82	0	0.00	32.85	1.2	14,078	0.01%
2023/03/27	16	33.02	1	33.11	33.05	15	14,139	0.11%
2023/03/24	1.2	32.92	0	0.00	33.10	1.2	14,325	0.01%
2023/03/23	6.1	32.84	11.8	33.03	33.15	-5.7	14,387	-0.04%
2023/03/22	0	0.00	0	32.65	32.70	0	14,542	0.00%
2023/03/21	1.1	32.39	0	0.00	32.20	1.1	14,762	0.01%
2023/03/20	1.1	31.95	10	31.95	32.00	-8.9	14,798	-0.06%
2023/03/17	3.3	31.84	3	31.92	31.75	0.3	14,817	0.00%
2023/03/16	11.7	31.66	0	0.00	31.65	11.7	14,785	0.08%
2023/03/15	4.3	32.13	0	0.00	32.00	4.3	14,750	0.03%
2023/03/14	10.3	32.18	3.3	32.30	32.10	6.9	14,753	0.05%
2023/03/13	10.2	32.50	0	0.00	32.55	10.2	14,625	0.07%
2023/03/10	4.6	32.72	10	32.70	32.65	-5.4	14,645	-0.04%
2023/03/09	1	33.00	0	0.00	32.95	1	14,749	0.01%
2023/03/08	1.3	33.35	1.1	33.35	33.30	0.3	15,331	0.00%
2023/03/07	1.1	33.07	5	33.15	33.15	-3.9	15,349	-0.03%
2023/03/06	13.5	32.83	2	32.90	32.95	11.5	15,488	0.07%
2023/03/03	4.2	32.83	0	32.95	32.80	4.1	15,532	0.03%
2023/03/02	11.6	33.02	0	0.00	32.95	11.6	15,707	0.07%
2023/03/01	5	32.66	8	33.40	33.70	-3	15,720	-0.02%
2023/02/24	12.3	33.32	0	33.60	33.30	12.2	15,527	0.08%
2023/02/23	1.2	33.72	0	0.00	33.65	1.2	15,376	0.01%
2023/02/22	12.1	33.23	10	33.70	33.80	2.1	15,585	0.01%
2023/02/21	11.1	33.75	0	0.00	33.65	11.1	15,604	0.07%
2023/02/20	1.1	33.67	4	33.95	34.05	-2.9	15,875	-0.02%
2023/02/17	1.1	33.50	0	0.00	33.50	1.1	16,016	0.01%
2023/02/16	0.5	33.30	0.8	33.70	33.40	-0.3	16,297	0.00%
2023/02/15	0.1	33.30	5	33.40	33.40	-4.9	16,273	-0.03%
2023/02/14	1	33.40	17	33.40	33.55	-16	16,268	-0.10%
2023/02/13	0.2	33.01	4	32.86	33.30	-3.8	16,281	-0.02%
2023/02/10	2.2	32.53	21	32.56	32.60	-18.8	16,211	-0.12%
2023/02/09	2	32.08	0	0.00	32.10	2	16,282	0.01%
2023/02/08	1.2	32.12	0	0.00	32.15	1.2	16,434	0.01%
2023/02/06	2.2	32.22	2.1	32.42	32.10	0.1	16,602	0.00%
2023/02/03	5.2	32.50	0	0.00	32.45	5.2	16,761	0.03%
2023/02/02	1.3	32.43	10.5	32.84	32.85	-9.2	16,812	-0.05%
2023/02/01	10.1	32.15	10.1	32.25	32.60	0	16,658	0.00%
2023/01/31	7.1	32.27	5	32.30	31.95	2.1	16,717	0.01%
2023/01/30	3.6	32.90	6	33.00	32.60	-2.5	16,634	-0.01%
2023/01/17	0	0.00	0.1	32.00	32.00	-0.1	16,306	0.00%
2023/01/16	0.2	31.90	17	31.95	32.00	-16.8	16,381	-0.10%
2023/01/13	1.1	31.70	10	31.71	31.65	-8.9	16,508	-0.05%
2023/01/12	1.3	31.42	5	31.55	31.45	-3.7	16,953	-0.02%
2023/01/11	1	31.50	4.2	31.58	31.45	-3.2	17,110	-0.02%
2023/01/10	6	31.53	10	31.70	31.75	-4	17,218	-0.02%
2023/01/09	2	31.70	24	31.56	31.70	-22	17,325	-0.13%
2023/01/06	0	31.10	0	0.00	30.95	0	17,451	0.00%
2023/01/05	6	31.10	7	30.88	31.10	-1	17,784	-0.01%
2023/01/04	0	0.00	1	30.50	30.40	-1	17,687	-0.01%
2022/12/30	2	30.30	3	30.57	30.35	-1	18,034	-0.01%
2022/12/29	7.1	30.24	0.2	30.31	30.25	6.9	18,080	0.04%
2022/12/28	0	30.65	0	0.00	30.50	0	18,140	0.00%
2022/12/27	0	30.70	0	0.00	30.65	0	18,372	0.00%
2022/12/26	0	30.69	1	30.50	30.70	-1	18,666	-0.01%
2022/12/23	0.1	30.60	0	0.00	30.55	0.1	19,127	0.00%
2022/12/22	3	30.53	6	30.75	30.85	-3	19,547	-0.02%
2022/12/21	2.2	30.51	0	0.00	30.50	2.2	20,038	0.01%
2022/12/20	4.2	30.45	0.1	30.40	30.65	4	20,406	0.02%
2022/12/19	4.1	30.59	6	30.70	30.65	-1.9	20,429	-0.01%
2022/12/16	1.6	30.88	0	0.00	30.80	1.6	20,388	0.01%
2022/12/15	0	31.25	0	0.00	31.15	0	20,411	0.00%
2022/12/14	0.1	31.20	18	31.25	31.20	-17.9	20,514	-0.09%
2022/12/13	9.1	30.86	0	0.00	30.80	9.1	20,352	0.04%
2022/12/12	5.3	31.05	0	0.00	31.15	5.3	20,133	0.03%
2022/12/09	0	31.10	0	0.00	31.15	0	20,470	0.00%
2022/12/08	19.1	30.78	0	0.00	31.10	19.1	20,527	0.09%
2022/12/07	0.1	31.05	19	31.09	30.95	-18.9	20,524	-0.09%
2022/12/06	16.2	31.00	3	31.10	30.95	13.2	20,487	0.06%
2022/12/05	23.1	31.11	0	31.20	31.05	23.1	20,419	0.11%
2022/12/02	34.1	31.23	0	0.00	31.10	34.1	20,398	0.17%
2022/12/01	7.1	31.62	0	0.00	31.55	7.1	20,356	0.03%
2022/11/30	3	31.60	11.3	31.58	32.00	-8.2	20,110	-0.04%
2022/11/29	0	31.35	17	31.31	31.50	-17	19,455	-0.09%
2022/11/28	25	30.88	6	30.97	30.95	19	19,341	0.10%
2022/11/25	3	31.37	10.5	31.58	31.35	-7.5	19,307	-0.04%
2022/11/24	1.1	31.35	12	31.46	31.65	-11	19,324	-0.06%
2022/11/23	21	31.04	24	31.13	31.10	-3	19,207	-0.02%
2022/11/22	2.1	30.75	8	30.82	30.90	-5.9	19,133	-0.03%
2022/11/21	15.2	30.39	11.1	30.35	30.55	4.1	19,065	0.02%
2022/11/18	31.4	30.33	1	30.60	30.20	30.4	19,009	0.16%
2022/11/17	5	30.61	28	30.81	30.85	-23	18,811	-0.12%
2022/11/16	41	31.02	56	30.80	30.85	-15	18,830	-0.08%
2022/11/15	27.2	31.04	21	31.25	31.15	6.2	18,676	0.03%
2022/11/14	30	30.95	52.3	31.12	31.30	-22.3	18,526	-0.12%
2022/11/11	2	30.45	11	30.76	30.85	-9	18,307	-0.05%
2022/11/10	17	30.02	4	30.38	30.00	13	18,057	0.07%
2022/11/09	9	30.42	8.5	30.62	30.50	0.5	18,077	0.00%
2022/11/08	9	30.17	7.4	30.31	30.40	1.6	18,099	0.01%
2022/11/07	0.4	29.94	25	29.95	30.20	-24.6	18,153	-0.14%
2022/11/04	8.1	29.19	21	29.36	29.55	-12.9	18,558	-0.07%
2022/11/03	13.2	29.13	10	29.10	29.10	3.2	19,100	0.02%
2022/11/02	24.2	29.40	0	0.00	29.35	24.2	19,330	0.13%
2022/11/01	14.2	29.71	0.2	29.80	29.75	14	19,212	0.07%
2022/10/31	18.3	30.19	1	30.00	29.90	17.3	19,108	0.09%
2022/10/28	21	29.71	24	29.95	29.80	-3	19,148	-0.02%
2022/10/27	30.2	29.96	5	30.40	29.70	25.2	19,203	0.13%
2022/10/26	0	30.20	10	29.98	30.15	-10	19,123	-0.05%
2022/10/25	9	29.51	0	0.00	29.95	9	18,971	0.05%
2022/10/24	41	29.76	0.3	29.80	29.60	40.7	18,984	0.21%
2022/10/21	5	29.47	6.1	29.46	29.70	-1.1	18,949	-0.01%
2022/10/20	0.7	28.90	12.5	28.54	29.20	-11.8	18,830	-0.06%
2022/10/19	22.1	29.39	0	0.00	29.00	22.1	18,464	0.12%
2022/10/18	7	29.47	1	29.55	29.70	6	18,376	0.03%
2022/10/17	6.5	29.10	0.1	29.40	29.25	6.4	18,298	0.03%
2022/10/14	14.2	29.55	9	29.58	29.40	5.2	18,135	0.03%
2022/10/13	9.5	29.86	0	0.00	29.75	9.5	17,917	0.05%
2022/10/12	1.1	30.11	2	30.28	30.25	-0.9	17,555	-0.01%
2022/10/11	10.2	30.13	3	30.15	30.05	7.2	17,569	0.04%
2022/10/07	5	31.03	1	30.95	31.00	4	17,288	0.02%
2022/10/06	2	31.15	0.2	31.35	31.35	1.9	17,249	0.01%
2022/10/05	3	30.94	0.8	31.00	30.85	2.2	17,419	0.01%
2022/10/04	12.1	30.79	12.4	30.76	30.70	-0.4	17,385	0.00%
2022/10/03	3.3	30.76	0.1	30.80	30.65	3.2	17,214	0.02%
2022/09/30	12.7	31.25	0	0.00	31.15	12.7	16,923	0.08%
2022/09/29	9.5	31.75	4	31.39	31.80	5.5	16,572	0.03%
2022/09/28	12.2	31.75	8	31.93	31.95	4.2	16,247	0.03%
2022/09/27	20.5	32.61	5	32.60	32.45	15.5	15,819	0.10%
2022/09/26	12.3	33.34	0	0.00	33.35	12.3	15,591	0.08%
2022/09/23	1.6	33.91	1	33.75	33.90	0.6	15,564	0.00%
2022/09/22	11.2	33.71	7	33.90	33.65	4.2	15,719	0.03%
2022/09/21	24	34.30	0.1	34.45	34.25	24	15,675	0.15%
2022/09/19	8.3	34.52	5.1	34.53	34.45	3.2	15,640	0.02%
2022/09/16	3.1	34.40	3	34.53	34.50	0.1	15,802	0.00%
2022/09/15	5.4	34.54	1	34.60	34.55	4.4	15,945	0.03%
2022/09/14	11	34.85	3	34.95	34.75	8	16,493	0.05%
2022/09/13	11.2	35.02	0	0.00	35.05	11.2	17,128	0.07%
2022/09/12	0	0.00	0.2	35.35	35.55	-0.2	17,740	0.00%
2022/09/08	1	35.00	1	35.10	35.00	0	18,634	0.00%
2022/09/07	10.3	34.93	4	35.00	34.95	6.3	18,810	0.03%
2022/09/06	1	35.30	20	35.35	35.35	-19	19,000	-0.10%
2022/09/05	3	34.98	29	35.20	35.30	-26	19,127	-0.14%
2022/09/02	6.1	35.09	5	35.16	35.00	1.1	19,485	0.01%
2022/09/01	16.8	35.13	3	35.35	35.15	13.8	19,537	0.07%
2022/08/31	0.1	35.60	1	35.80	35.90	-1	19,580	0.00%
2022/08/30	6.1	35.31	4	35.60	35.45	2.1	19,466	0.01%
2022/08/29	6	35.56	0	35.70	35.50	6	19,511	0.03%
2022/08/26	0	0.00	4	35.91	35.85	-4	19,708	-0.02%
2022/08/25	0	0.00	3	35.55	35.55	-3	19,814	-0.02%
2022/08/24	11	35.25	3	35.25	35.10	8	19,915	0.04%
2022/08/23	48.3	35.42	2	35.30	35.20	46.3	20,507	0.23%
2022/08/22	0	35.80	3	35.75	35.80	-3	20,648	-0.01%
2022/08/19	3.2	35.72	5	35.80	35.80	-1.8	20,714	-0.01%
2022/08/18	3.1	35.98	2	35.90	36.05	1.1	20,785	0.01%
2022/08/17	7	35.61	0.2	35.75	35.75	6.8	20,909	0.03%
2022/08/15	26	35.60	5	35.55	35.60	21	21,009	0.10%
2022/08/12	8	35.66	2	35.75	35.70	6	21,088	0.03%
2022/08/11	16.8	35.79	19	35.80	35.80	-2.2	21,153	-0.01%
2022/08/10	1.7	37.06	4.6	37.18	37.20	-2.9	20,871	-0.01%
2022/08/09	2	36.35	3.4	36.34	36.90	-1.4	20,432	-0.01%
2022/08/08	4.3	35.83	0.6	36.00	36.00	3.7	20,328	0.02%
2022/08/05	0	0.00	1	35.90	35.85	-1	20,596	0.00%
2022/08/04	1.7	35.71	4	35.74	35.65	-2.3	20,844	-0.01%
2022/08/03	5.3	35.57	1	35.65	35.60	4.3	20,975	0.02%
2022/08/02	10	35.39	1	35.65	35.70	9	21,221	0.04%
2022/08/01	0	35.50	3	35.50	35.55	-3	21,482	-0.01%
2022/07/29	5.4	35.37	0	0.00	35.40	5.4	21,867	0.02%
2022/07/28	7.2	35.52	0	0.00	35.60	7.2	22,055	0.03%
2022/07/27	0.1	35.09	0	35.20	35.15	0	22,041	0.00%
2022/07/26	0	0.00	8	34.65	34.60	-8	22,016	-0.04%
2022/07/25	1.8	34.62	1	34.55	34.45	0.8	22,072	0.00%
2022/07/22	5.3	34.94	16	34.83	34.90	-10.7	22,258	-0.05%
2022/07/21	8	34.08	5	34.30	34.45	3	22,434	0.01%
2022/07/20	2.2	34.36	5	34.15	34.15	-2.8	22,622	-0.01%
2022/07/19	5	34.25	5	34.20	34.15	0	22,813	0.00%
2022/07/18	2	33.93	1	34.05	34.15	1	23,120	0.00%
2022/07/15	8	34.05	0	0.00	33.90	8	23,350	0.03%
2022/07/14	12.3	34.70	0	0.00	34.55	12.3	23,643	0.05%
2022/07/13	6	34.80	5	34.35	34.85	1	23,883	0.00%
2022/07/12	2.6	33.63	0.9	33.50	33.45	1.7	24,119	0.01%
2022/07/11	4.7	34.45	2	34.45	34.30	2.7	24,310	0.01%
2022/07/08	14	35.09	0.1	35.40	35.05	13.9	24,688	0.06%
2022/07/07	3.5	35.19	50.3	34.97	35.15	-46.8	24,896	-0.19%
2022/07/06	3	35.20	1.6	35.35	35.20	1.4	24,949	0.01%
2022/07/05	6.1	35.67	0	35.80	35.55	6.1	25,090	0.02%
2022/07/04	0	0.00	6	35.88	35.75	-6	25,235	-0.02%
2022/07/01	11.2	35.33	3	35.43	35.25	8.2	25,807	0.03%
2022/06/30	2.5	35.32	0	0.00	35.30	2.5	25,991	0.01%
2022/06/29	4.8	35.64	10	35.90	35.70	-5.2	26,007	-0.02%
2022/06/28	0	0.00	6.2	36.30	36.35	-6.2	26,076	-0.02%
2022/06/27	2	36.20	66	36.51	36.20	-64	26,224	-0.24%
2022/06/24	1.1	36.01	3.3	36.23	36.15	-2.2	26,116	-0.01%
2022/06/23	22	35.83	11	35.47	35.35	11	26,141	0.04%
2022/06/22	62.1	35.79	0	0.00	35.40	62.1	25,980	0.24%
2022/06/21	1	35.70	5.1	35.78	35.60	-4.1	25,464	-0.02%
2022/06/20	7.4	35.01	4	35.35	34.60	3.4	25,138	0.01%
2022/06/17	74.8	35.74	4	35.58	35.30	70.8	24,571	0.29%
2022/06/16	0.1	36.25	2	36.50	36.15	-1.9	23,715	-0.01%
2022/06/15	7.5	36.20	53	36.27	36.20	-45.5	23,985	-0.19%
2022/06/14	2.1	36.25	9	36.60	36.90	-6.9	24,039	-0.03%
2022/06/13	12.4	36.09	0	36.10	36.50	12.4	24,410	0.05%
2022/06/10	3	37.03	0	37.15	37.10	3	24,131	0.01%
2022/06/09	15.2	37.18	0	0.00	37.15	15.2	24,116	0.06%
2022/06/08	0.1	37.75	0	0.00	37.70	0.1	23,909	0.00%
2022/06/07	0	0.00	3	37.62	37.70	-3	24,006	-0.01%
2022/06/06	7.4	37.16	10.2	37.40	37.80	-2.9	23,969	-0.01%
2022/06/02	13.2	37.75	3	37.80	37.90	10.2	24,002	0.04%
2022/06/01	2.3	38.45	7	38.39	38.20	-4.7	24,290	-0.02%
2022/05/31	5	38.00	0.3	38.30	38.75	4.7	24,270	0.02%
2022/05/30	2.5	38.13	1.3	38.11	38.45	1.2	23,672	0.00%
2022/05/27	6	37.72	10	37.91	37.95	-4	23,513	-0.02%
2022/05/26	1.2	37.50	2	37.35	37.30	-0.8	23,592	0.00%
2022/05/25	1	37.10	2	37.45	37.60	-1	23,940	0.00%
2022/05/24	4	37.30	0	0.00	37.20	4	24,068	0.02%
2022/05/23	2	37.45	1	37.06	37.20	1	24,135	0.00%
2022/05/20	0	0.00	5	36.90	37.10	-5	24,334	-0.02%
2022/05/19	2.3	36.74	1	36.60	36.60	1.3	24,357	0.01%
2022/05/18	6	36.81	10.1	37.16	37.50	-4.1	24,200	-0.02%
2022/05/17	6.6	36.50	0	0.00	36.45	6.6	24,032	0.03%
2022/05/16	2.5	36.62	23	36.35	36.90	-20.5	23,972	-0.09%
2022/05/13	5.6	36.95	2	36.83	36.95	3.6	23,752	0.01%
2022/05/12	7.8	37.55	1	37.05	37.00	6.8	23,630	0.03%
2022/05/11	0.3	38.25	0	0.00	38.35	0.3	23,358	0.00%
2022/05/10	6	37.83	20	38.02	38.20	-14	23,272	-0.06%
2022/05/09	4.4	38.03	1	38.05	38.00	3.4	23,158	0.01%
2022/05/06	0.9	39.35	8.2	39.03	39.35	-7.3	23,304	-0.03%
2022/05/05	31.7	40.07	22	40.08	39.85	9.7	23,268	0.04%
2022/05/04	6.2	40.71	7	40.79	40.85	-0.9	22,935	0.00%
2022/05/03	1.8	40.97	0	0.00	40.85	1.8	23,115	0.01%
2022/04/29	14.1	41.62	5	41.31	41.60	9.1	23,151	0.04%
2022/04/28	6.3	40.92	0	0.00	41.00	6.3	23,189	0.03%
2022/04/27	1.3	41.60	6	41.81	41.60	-4.7	22,990	-0.02%
2022/04/26	6	41.85	7.6	41.94	41.95	-1.6	22,892	-0.01%
2022/04/25	2.1	41.37	2	41.45	41.55	0.1	22,814	0.00%
2022/04/22	39.3	41.26	10	41.30	41.55	29.3	22,680	0.13%
2022/04/21	28.9	40.97	6.2	40.90	41.00	22.7	22,660	0.10%
2022/04/20	3.7	41.37	7	41.14	41.75	-3.4	22,756	-0.01%
2022/04/19	6.4	41.66	3	41.73	41.50	3.4	22,593	0.02%
2022/04/18	17	41.98	16.4	41.91	41.90	0.7	22,623	0.00%
2022/04/15	13.2	43.06	5	42.67	42.85	8.2	22,231	0.04%
2022/04/14	11.3	43.55	16.2	43.66	43.10	-4.9	22,188	-0.02%
2022/04/13	1.7	44.63	18	44.92	44.95	-16.3	21,917	-0.07%
2022/04/12	7.1	44.45	2	44.40	44.45	5.1	21,815	0.02%
2022/04/11	16	44.54	1	44.40	44.65	15	21,804	0.07%
2022/04/08	5.1	44.06	5	44.30	44.35	0.1	21,693	0.00%
2022/04/07	12.1	44.70	29	44.47	44.10	-17	21,521	-0.08%
2022/04/06	18	43.53	43	43.75	44.05	-25	20,847	-0.12%
2022/04/01	4.1	42.72	3	43.05	43.10	1.1	20,525	0.01%
2022/03/31	1	42.30	10.5	42.77	42.90	-9.5	20,361	-0.05%
2022/03/30	7.2	42.09	35	41.99	42.25	-27.8	20,140	-0.14%
2022/03/29	2.4	42.07	0	0.00	42.00	2.4	20,062	0.01%
2022/03/28	10.5	42.28	0	0.00	42.40	10.5	20,106	0.05%
2022/03/25	14.4	41.99	1	42.00	42.20	13.4	20,005	0.07%
2022/03/24	11	42.25	1.2	42.26	42.25	9.9	19,863	0.05%
2022/03/23	4.5	42.02	6.6	41.70	42.35	-2.1	20,104	-0.01%
2022/03/22	1.2	40.86	4	40.93	41.15	-2.8	19,934	-0.01%
2022/03/21	1.9	40.47	12.1	40.52	40.60	-10.2	19,757	-0.05%
2022/03/18	18.2	40.38	12.1	40.64	40.45	6.2	19,688	0.03%
2022/03/17	1.1	39.66	8	40.06	40.05	-6.9	19,291	-0.04%
2022/03/16	2	38.90	6	39.04	39.50	-4	19,042	-0.02%
2022/03/15	0.9	38.53	2.1	38.59	38.60	-1.2	18,592	-0.01%
2022/03/14	1	38.27	17	38.24	38.50	-16	18,718	-0.09%
2022/03/11	5.2	37.97	0.4	38.05	37.95	4.8	18,809	0.03%
2022/03/10	10	37.75	0	0.00	38.25	10	18,971	0.05%
2022/03/09	1	37.65	1	37.50	37.40	0	18,913	0.00%
2022/03/08	7.7	37.55	2	37.53	37.35	5.7	18,855	0.03%
2022/03/07	20.5	37.31	1.9	37.52	37.65	18.6	18,541	0.10%
2022/03/04	0.1	37.85	0	0.00	38.00	0.1	18,838	0.00%
2022/03/03	3.1	37.95	0	0.00	38.10	3.1	18,849	0.02%
2022/03/02	1	38.00	0	0.00	38.10	1	19,001	0.01%
2022/03/01	0	0.00	1	37.60	38.20	-1	18,897	-0.01%
2022/02/25	17.3	37.45	2	37.48	37.60	15.3	18,700	0.08%
2022/02/24	7.2	37.57	1	37.55	37.70	6.2	18,282	0.03%
2022/02/23	8	37.62	0	0.00	38.05	8	18,069	0.04%
2022/02/22	11.1	37.38	10	37.50	37.60	1.1	17,974	0.01%
2022/02/21	28.2	37.73	2	37.80	38.00	26.2	17,683	0.15%
2022/02/18	9	38.13	0	0.00	38.10	9	17,511	0.05%
2022/02/17	4.2	38.21	1	38.20	38.40	3.2	17,574	0.02%
2022/02/16	16	38.22	0	0.00	38.20	16	17,532	0.09%
2022/02/15	6.6	38.17	0	0.00	38.10	6.6	17,393	0.04%
2022/02/14	4.6	38.21	0	38.45	38.45	4.5	17,356	0.03%
2022/02/11	0	38.70	0	0.00	38.80	0	17,366	0.00%
2022/02/10	56.2	38.43	4	38.18	38.70	52.2	17,302	0.30%
2022/02/09	2	38.80	0	0.00	38.80	2	17,119	0.01%
2022/02/08	6.1	38.39	13	38.33	38.95	-6.9	16,979	-0.04%
2022/02/07	0	0.00	6.1	37.50	38.00	-6.1	16,457	-0.04%
2022/01/26	0	0.00	7	36.96	36.95	-7	16,120	-0.04%
2022/01/25	14	36.38	2	36.40	36.90	12	16,116	0.07%
2022/01/24	1.2	36.57	5	36.63	36.90	-3.8	15,849	-0.02%
2022/01/21	2.5	36.65	3	36.65	36.85	-0.5	15,865	0.00%
2022/01/20	0	0.00	3.3	36.93	36.95	-3.3	15,661	-0.02%
2022/01/19	2	36.85	0	0.00	37.00	2	15,589	0.01%
2022/01/18	0	0.00	2	37.13	37.25	-2	15,666	-0.01%
2022/01/17	6.1	37.00	2	37.05	37.05	4.1	15,532	0.03%
2022/01/14	5	37.49	8.3	37.19	37.45	-3.3	15,445	-0.02%
2022/01/13	2.4	37.63	5	37.51	37.85	-2.6	15,365	-0.02%
2022/01/12	2.1	36.78	1	36.95	37.00	1.1	14,982	0.01%
2022/01/11	9	36.50	6	36.26	37.00	3	14,812	0.02%
2022/01/10	0.1	36.13	0	0.00	36.15	0.1	14,715	0.00%
2022/01/07	1	36.25	15	36.34	36.20	-14	14,676	-0.10%
2022/01/06	0	0.00	1	36.00	36.00	-1	14,480	-0.01%
2022/01/05	3	35.35	0	0.00	35.55	3	14,401	0.02%
2022/01/04	25	35.50	6	35.52	35.55	19	14,513	0.13%
2022/01/03	2.2	35.41	30	35.60	35.35	-27.8	14,429	-0.19%
2021/12/30	2	35.60	0	0.00	35.55	2	14,371	0.01%
2021/12/29	2	35.60	1	35.55	35.60	1	14,475	0.01%
2021/12/28	12	35.47	3	35.52	35.60	9	14,534	0.06%
2021/12/27	3	35.40	0	0.00	35.60	3	14,543	0.02%
2021/12/24	4	35.43	0.9	35.55	35.50	3.1	14,759	0.02%
2021/12/23	6.1	35.49	1.4	35.51	35.50	4.7	14,804	0.03%
2021/12/22	1	35.65	2.5	35.63	35.65	-1.5	14,903	-0.01%
2021/12/21	2.5	35.81	2	35.80	35.75	0.5	14,792	0.00%
2021/12/20	1	35.70	2	35.85	36.00	-1	14,718	-0.01%
2021/12/17	2.8	35.55	2	35.70	35.90	0.8	14,516	0.01%
2021/12/16	0	35.25	3.4	35.48	35.60	-3.3	14,226	-0.02%
2021/12/15	2.6	35.19	3	35.20	35.20	-0.4	14,286	0.00%
2021/12/14	6.7	35.22	1	35.15	35.40	5.7	14,568	0.04%
2021/12/13	7.3	35.49	0	0.00	35.50	7.3	14,534	0.05%
2021/12/10	5	35.57	31.7	35.58	35.65	-26.7	14,470	-0.18%
2021/12/09	3	35.07	1	35.10	35.30	2	14,411	0.01%
2021/12/08	2.3	35.00	47	35.19	35.20	-44.7	14,402	-0.31%
2021/12/07	1.1	34.52	13	34.88	35.10	-12	14,249	-0.08%
2021/12/06	0	0.00	0.1	34.50	34.60	-0.1	14,035	0.00%
2021/12/03	3	34.13	1	34.05	34.15	2	13,963	0.01%
2021/12/02	2.1	33.85	1	34.00	34.25	1.1	13,859	0.01%
2021/12/01	3.2	33.88	0.3	34.20	34.15	2.9	13,857	0.02%
2021/11/30	11	33.77	7	34.20	34.20	4	14,025	0.03%
2021/11/29	7.1	33.88	2	33.90	33.90	5.1	13,373	0.04%
2021/11/26	15.1	33.96	0	0.00	33.90	15.1	13,316	0.11%
2021/11/25	7	34.15	0	0.00	34.50	7	13,369	0.05%
2021/11/24	2.1	34.28	2	34.20	34.35	0.1	13,445	0.00%
2021/11/23	3	34.05	11	34.15	34.10	-8	13,526	-0.06%
2021/11/22	12.1	34.24	5	34.20	34.15	7.1	13,527	0.05%
2021/11/19	6	34.53	4	34.61	34.65	2	13,484	0.01%
2021/11/18	3	34.60	6	34.64	34.70	-3	13,414	-0.02%
2021/11/17	3	34.18	16	34.20	34.20	-13	13,571	-0.10%
2021/11/16	1	34.00	7	33.99	34.20	-6	13,654	-0.04%
2021/11/15	1	33.95	5	33.95	33.95	-4	13,736	-0.03%
2021/11/12	2.2	33.76	0	0.00	33.90	2.2	13,847	0.02%
2021/11/11	1.5	33.79	4	33.76	33.80	-2.5	14,108	-0.02%
2021/11/10	1	33.55	7	33.97	34.00	-6	14,362	-0.04%
2021/11/09	5	33.50	0	0.00	33.70	5	14,379	0.03%
2021/11/08	2	33.50	0	0.00	33.60	2	15,869	0.01%
2021/11/05	4	33.40	2	33.45	33.70	2	16,463	0.01%
2021/11/04	0	0.00	1.9	33.40	33.45	-1.9	16,617	-0.01%
2021/11/03	4.3	33.18	2	33.30	33.40	2.3	16,839	0.01%
2021/11/02	5.1	33.30	5	33.25	33.30	0.1	17,037	0.00%
2021/10/29	15.3	33.18	1	33.30	33.40	14.3	17,140	0.08%
2021/10/28	6	33.30	2	33.30	33.40	4	17,210	0.02%
2021/10/27	6	33.32	1.1	33.49	33.35	4.9	17,331	0.03%
2021/10/26	0	0.00	96	33.37	33.45	-96	17,520	-0.55%
2021/10/25	5	33.00	4	33.03	33.10	1	17,345	0.01%
2021/10/22	2	33.00	14	33.05	33.05	-12	17,462	-0.07%
2021/10/21	0	0.00	1	32.90	32.95	-1	17,366	-0.01%
2021/10/19	4.8	32.82	1.1	32.76	32.75	3.7	17,208	0.02%
2021/10/18	0	0.00	48	32.63	32.95	-48	17,240	-0.28%
2021/10/15	0	0.00	0	32.40	32.50	0	17,178	0.00%
2021/10/14	2	32.35	3.5	32.45	32.30	-1.5	17,136	-0.01%
2021/10/13	0	0.00	4	32.45	32.50	-4	17,222	-0.02%
2021/10/12	5.2	32.01	0	32.20	32.45	5.2	17,261	0.03%
2021/10/08	2	32.25	0	0.00	32.25	2	17,140	0.01%
2021/10/07	0.4	32.45	6	32.36	32.40	-5.6	17,250	-0.03%
2021/10/06	52.3	32.10	1	32.25	32.25	51.3	17,271	0.30%
2021/10/05	13	32.02	7	32.04	32.05	6	17,257	0.03%
2021/10/04	1	32.00	1	32.10	32.10	0	17,264	0.00%
2021/10/01	17.3	31.92	2	31.95	32.05	15.3	17,277	0.09%
2021/09/30	5	32.05	0.1	32.20	32.05	4.9	17,102	0.03%
2021/09/29	16.1	32.11	0	0.00	32.05	16.1	17,088	0.09%
2021/09/28	5	32.30	1.1	32.30	32.40	4	16,926	0.02%
2021/09/27	8	32.36	0	0.00	32.35	8	16,971	0.05%
2021/09/24	1	32.35	0	0.00	32.40	1	17,017	0.01%
2021/09/23	5	32.25	2	32.40	32.40	3	17,042	0.02%
2021/09/22	3	31.95	2	31.98	32.10	1	17,109	0.01%
2021/09/17	8	32.15	0.1	32.42	32.15	7.9	16,856	0.05%
2021/09/14	0	0.00	16.2	32.36	32.50	-16.2	16,823	-0.10%
2021/09/13	12.1	32.27	0	0.00	32.30	12.1	16,868	0.07%
2021/09/09	0.5	32.45	1	32.31	32.30	-0.6	17,295	0.00%
2021/09/08	0	0.00	12	32.48	32.50	-12	17,339	-0.07%
2021/09/07	3.2	32.36	5	32.35	32.45	-1.8	17,478	-0.01%
2021/09/06	1	32.50	0	0.00	32.50	1	17,514	0.01%
2021/09/03	0.1	32.50	0	32.50	32.55	0.1	17,499	0.00%
2021/09/02	4.6	32.15	2	32.05	32.10	2.6	17,474	0.01%
2021/09/01	7.1	32.54	2	32.53	32.55	5.1	17,573	0.03%
2021/08/30	16	32.14	1	32.45	32.45	15	17,459	0.09%
2021/08/27	3	31.90	24	31.94	32.00	-21	17,403	-0.12%
2021/08/26	7.1	31.33	7.1	31.31	31.45	0	17,412	0.00%
2021/08/25	1.2	31.33	15	31.30	31.45	-13.8	17,546	-0.08%
2021/08/24	4.1	31.24	2	31.28	31.35	2.1	17,544	0.01%
2021/08/23	24.4	31.16	0	0.00	31.05	24.4	17,640	0.14%
2021/08/20	1	31.50	4	31.05	31.45	-3	17,588	-0.02%
2021/08/19	9.1	31.29	1	31.35	31.30	8	18,782	0.04%
2021/08/18	4.5	31.37	14	31.41	31.45	-9.5	18,614	-0.05%
2021/08/17	4.2	31.43	9	31.58	31.45	-4.8	18,568	-0.03%
2021/08/16	22	30.90	5	30.96	31.05	17	18,418	0.09%
2021/08/13	76.5	30.94	0	0.00	31.05	76.5	18,336	0.42%
2021/08/12	78	30.78	0	0.00	30.70	78	18,211	0.43%
2021/08/11	16	33.03	45	33.05	33.05	-29	16,812	-0.17%
2021/08/10	17	33.01	1	33.05	33.05	16	16,424	0.10%
2021/08/09	2	32.98	7	33.14	33.20	-5	16,576	-0.03%
2021/08/06	6	33.20	5	33.15	33.20	1	16,638	0.01%
2021/08/05	22	33.10	0	0.00	33.15	22	16,933	0.13%
2021/08/04	0.6	33.10	7	33.11	33.15	-6.4	17,814	-0.04%
2021/08/03	0	0.00	6	33.10	33.10	-6	18,045	-0.03%
2021/08/02	5	32.98	5	33.00	33.00	0	18,285	0.00%
2021/07/30	2	33.00	6	33.00	33.10	-4	18,291	-0.02%
2021/07/29	1	33.05	5.6	33.05	33.10	-4.6	18,240	-0.03%
2021/07/28	8	32.94	0	0.00	33.00	8	18,372	0.04%
2021/07/26	1	32.90	5	33.10	33.00	-4	18,744	-0.02%
2021/07/23	0	0.00	6.3	32.99	33.10	-6.3	18,947	-0.03%
2021/07/22	0	0.00	21	33.01	33.05	-21	19,057	-0.11%
2021/07/21	2.1	32.78	1	32.85	32.90	1.1	19,085	0.01%
2021/07/20	4	32.88	1.1	32.90	32.80	2.9	19,171	0.02%
2021/07/19	2	32.90	25	32.99	33.10	-23	19,220	-0.12%
2021/07/16	4.1	32.86	3	32.98	33.00	1.1	19,269	0.01%
2021/07/15	2	32.85	0	32.95	32.85	2	19,247	0.01%
2021/07/14	1.1	32.85	0	0.00	32.95	1.1	19,311	0.01%
2021/07/13	0.2	32.85	1	32.90	32.95	-0.8	19,513	0.00%
2021/07/12	9.1	32.86	6	32.88	32.80	3.1	19,630	0.02%
2021/07/09	8	32.64	1	32.55	32.90	7	19,566	0.04%
2021/07/08	1	32.70	1	32.80	32.80	0	19,595	0.00%
2021/07/06	0	0.00	1	32.75	32.85	-1	19,628	-0.01%
2021/07/05	4	32.65	5	32.73	32.75	-1	19,692	-0.01%
2021/07/02	2	32.60	0	0.00	32.55	2	19,697	0.01%
2021/07/01	0	0.00	4	32.60	32.65	-4	19,794	-0.02%
2021/06/30	0.1	32.80	4.1	32.85	32.85	-4	19,828	-0.02%
2021/06/29	1.4	32.64	0	0.00	32.55	1.4	19,923	0.01%
2021/06/28	2	32.73	0	0.00	32.75	2	19,955	0.01%
2021/06/25	0	0.00	16	32.93	32.90	-16	20,020	-0.08%
2021/06/24	5	32.75	0	0.00	32.60	5	20,068	0.02%
2021/06/23	1.1	32.53	0	32.70	32.75	1.1	20,104	0.01%
2021/06/22	6.2	32.59	0	0.00	32.50	6.2	20,037	0.03%
2021/06/21	4	32.54	0	0.00	32.50	4	20,002	0.02%
2021/06/18	0	0.00	1	32.75	32.75	-1	19,936	-0.01%
2021/06/17	0	0.00	3	32.95	32.90	-3	19,727	-0.02%
2021/06/16	0.3	32.80	0	0.00	33.00	0.3	20,206	0.00%
2021/06/15	3.2	32.76	2.1	32.86	32.75	1.1	20,264	0.01%
2021/06/11	2	32.85	0	0.00	32.90	2	20,597	0.01%
2021/06/10	1	32.70	2	33.00	33.10	-1	20,815	0.00%
2021/06/09	1.1	32.81	0	32.90	32.95	1.1	20,929	0.01%
2021/06/08	0.1	33.10	1	33.15	33.10	-0.9	20,863	0.00%
2021/06/07	0.1	33.00	7	33.10	33.10	-6.9	21,359	-0.03%
2021/06/04	2.1	32.90	8	32.99	33.00	-5.9	21,510	-0.03%
2021/06/03	1.3	33.05	0	0.00	33.00	1.3	22,265	0.01%
2021/06/02	0.3	33.04	8	32.99	33.15	-7.7	22,516	-0.03%
2021/06/01	1.3	33.01	2	33.08	33.00	-0.7	22,540	0.00%
2021/05/31	0.3	33.03	13.5	33.03	33.10	-13.2	22,750	-0.06%
2021/05/28	1.1	33.00	3	33.05	33.10	-1.9	22,825	-0.01%
2021/05/27	0	32.60	3	32.93	33.20	-3	22,860	-0.01%
2021/05/26	1	32.75	0	0.00	32.75	1	22,117	0.00%
2021/05/25	1	32.70	3.2	32.74	32.70	-2.2	22,351	-0.01%
2021/05/24	0	0.00	1	32.65	32.60	-1	22,629	0.00%
2021/05/21	0	0.00	7	32.44	32.50	-7	22,754	-0.03%
2021/05/20	0.6	32.05	1	32.10	32.10	-0.4	22,754	0.00%
2021/05/19	0.6	32.05	5.1	31.99	32.10	-4.6	22,779	-0.02%
2021/05/18	0.6	31.90	1	31.90	32.00	-0.4	22,779	0.00%
2021/05/17	12.5	31.04	12	31.00	31.10	0.5	23,242	0.00%
2021/05/14	9.6	31.56	24	31.57	31.70	-14.4	23,015	-0.06%
2021/05/13	11.7	31.50	3	31.28	31.40	8.7	22,822	0.04%
2021/05/12	23.9	31.49	29	31.47	31.35	-5.1	22,400	-0.02%
2021/05/11	1	32.70	21	32.60	32.45	-20	21,610	-0.09%
2021/05/10	0.4	32.89	13	32.92	33.00	-12.7	21,379	-0.06%
2021/05/07	0.6	32.50	4	32.60	32.60	-3.4	21,463	-0.02%
2021/05/06	0.6	32.30	9	32.22	32.35	-8.4	21,690	-0.04%
2021/05/05	1.9	32.15	5	31.95	32.05	-3.2	21,653	-0.01%
2021/05/04	16.9	32.14	2	32.20	32.10	14.9	21,666	0.07%
2021/05/03	9.7	32.54	8	32.59	32.45	1.7	21,595	0.01%
2021/04/29	5.6	32.68	101	32.66	32.65	-95.4	21,595	-0.44%	大賣/
2021/04/28	0.7	32.55	5	32.42	32.60	-4.3	21,534	-0.02%
2021/04/27	1	32.65	9.2	32.61	32.60	-8.2	21,879	-0.04%
2021/04/26	4	32.39	31	32.51	32.60	-27	21,884	-0.12%
2021/04/23	3	32.13	10	32.10	32.25	-7	21,909	-0.03%
2021/04/22	2	32.23	11.5	32.32	32.35	-9.5	22,079	-0.04%
2021/04/21	5	32.30	2.5	32.37	32.30	2.5	22,100	0.01%
2021/04/20	20	32.46	4	32.50	32.55	16	22,124	0.07%
2021/04/19	4	32.20	12	32.32	32.45	-8	22,066	-0.04%
2021/04/16	0	0.00	6	31.99	32.05	-6	21,903	-0.03%
2021/04/15	0	0.00	0.5	32.00	31.90	-0.5	22,220	0.00%
2021/04/14	1	31.85	52.8	31.91	31.90	-51.8	22,428	-0.23%
2021/04/13	3	31.90	9	31.88	31.85	-6	22,576	-0.03%
2021/04/12	0	31.75	9	31.65	31.65	-9	22,591	-0.04%
2021/04/09	2	31.55	6	31.59	31.55	-4	22,695	-0.02%
2021/04/08	1	31.80	2	31.85	31.75	-1	22,730	0.00%
2021/04/07	5	31.90	1	31.91	32.00	4	22,994	0.02%
2021/04/06	0.5	31.95	24	32.00	32.00	-23.5	22,931	-0.10%
2021/04/01	2	31.85	24	31.92	31.90	-22	22,878	-0.10%
2021/03/31	0	0.00	33	31.87	31.90	-33	22,720	-0.15%
2021/03/30	0	0.00	5	31.67	31.80	-5	22,603	-0.02%
2021/03/29	0	0.00	11	31.75	31.80	-11	22,576	-0.05%
2021/03/26	5	31.54	3	31.67	31.60	2	22,619	0.01%
2021/03/25	0	0.00	11.2	31.49	31.60	-11.2	22,670	-0.05%
2021/03/24	0	0.00	10	31.35	31.40	-10	22,776	-0.04%
2021/03/23	1	31.25	1	31.10	31.35	0	22,833	0.00%
2021/03/22	5.5	30.84	16	31.07	31.25	-10.5	22,895	-0.05%
2021/03/19	7	31.15	14	31.25	31.05	-7	22,830	-0.03%
2021/03/18	5	31.50	21	31.50	31.40	-16	22,448	-0.07%
2021/03/17	12.5	31.30	8.5	31.39	31.45	4	22,362	0.02%
2021/03/16	10.2	31.34	4	31.16	31.35	6.2	22,106	0.03%
2021/03/15	5.1	30.83	19	31.06	31.00	-13.9	22,104	-0.06%
2021/03/12	15.2	30.66	6	30.62	30.65	9.2	22,176	0.04%
2021/03/11	7.4	30.89	14	31.02	30.75	-6.6	22,324	-0.03%
2021/03/10	8	30.53	11.5	30.56	30.60	-3.5	21,966	-0.02%
2021/03/09	7	30.39	25	30.30	30.60	-18	21,704	-0.08%
2021/03/08	5	29.95	31	29.91	29.90	-26	20,961	-0.12%
2021/03/05	3	29.53	7	29.70	29.70	-4	20,676	-0.02%
2021/03/04	9.5	29.56	0	0.00	29.60	9.5	21,324	0.04%
2021/03/03	6	29.75	6	29.75	29.75	0	21,188	0.00%
2021/03/02	0	0.00	8	29.71	29.65	-8	21,078	-0.04%
2021/02/26	25	29.31	1	29.55	29.20	24	20,886	0.11%
2021/02/25	2.1	29.52	1	29.70	29.65	1.1	20,367	0.01%
2021/02/24	8.1	29.52	5	29.61	29.30	3.1	20,198	0.02%
2021/02/23	1	29.35	5	29.44	29.55	-4	19,864	-0.02%
2021/02/22	3	29.10	1	29.10	29.10	2	19,714	0.01%
2021/02/19	5.1	29.06	2	29.08	29.15	3.1	19,719	0.02%
2021/02/18	3.6	29.24	2	29.35	29.25	1.6	19,756	0.01%
2021/02/17	7	29.26	2.5	29.49	29.40	4.5	19,819	0.02%
2021/02/05	2.2	28.83	0	0.00	28.80	2.2	19,267	0.01%
2021/02/04	6	28.84	1	28.90	28.80	5	19,237	0.03%
2021/02/03	1	28.80	2	28.80	28.80	-1	19,714	-0.01%
2021/02/02	2	28.80	12	28.78	28.70	-10	19,882	-0.05%
2021/02/01	4	28.68	2	28.73	28.65	2	19,843	0.01%
2021/01/29	33.1	28.40	0	0.00	28.15	33.1	19,797	0.17%
2021/01/28	5.1	28.54	0	0.00	28.55	5.1	19,365	0.03%
2021/01/27	4	28.73	1	28.80	28.70	3	19,074	0.02%
2021/01/26	4.1	28.71	0	0.00	28.70	4.1	19,014	0.02%
2021/01/25	5	28.84	0	0.00	28.85	5	18,887	0.03%
2021/01/22	6.6	28.61	4	28.63	28.60	2.6	18,839	0.01%
2021/01/21	19	28.77	0	0.00	28.70	19	18,765	0.10%
2021/01/20	17.5	28.78	2	28.90	28.70	15.5	18,680	0.08%
2021/01/19	2.1	29.10	0	0.00	29.10	2.1	18,242	0.01%
2021/01/18	3	29.07	1	29.05	29.15	2	18,216	0.01%
2021/01/15	9.7	29.43	0	0.00	29.30	9.7	18,020	0.05%
2021/01/14	6.2	29.61	1	29.60	29.75	5.2	17,846	0.03%
2021/01/13	1.1	29.81	14.3	29.78	29.80	-13.2	17,733	-0.07%
2021/01/12	3	29.78	6	29.79	29.75	-3	17,692	-0.02%
2021/01/11	1	29.90	8.6	30.03	30.05	-7.6	17,618	-0.04%
2021/01/08	13.1	29.91	11.2	29.82	30.00	1.9	17,529	0.01%
2021/01/07	1	29.55	1	29.50	29.75	0	17,196	0.00%
2021/01/06	19.1	29.66	0	0.00	29.45	19.1	17,057	0.11%
2021/01/05	3	29.80	1	29.85	29.85	2	16,804	0.01%
2021/01/04	1	29.65	12	29.70	29.90	-11	16,891	-0.07%
2020/12/31	2.3	29.88	24	29.86	29.80	-21.7	16,735	-0.13%
2020/12/30	0	0.00	41.1	29.84	29.90	-41.1	16,621	-0.25%
2020/12/29	3	29.45	0	0.00	29.55	3	16,444	0.02%
2020/12/28	4	29.26	9	29.30	29.55	-5	16,548	-0.03%
2020/12/25	2.4	29.37	0.3	29.45	29.35	2.1	16,562	0.01%
2020/12/24	1	29.40	0	0.00	29.45	1	16,820	0.01%
2020/12/23	2.2	29.26	4	29.25	29.45	-1.8	16,965	-0.01%
2020/12/22	9.6	29.56	35	29.60	29.65	-25.4	17,276	-0.15%
2020/12/21	8.5	29.53	1	29.55	29.65	7.5	17,882	0.04%
2020/12/18	1	29.40	1	29.40	29.50	0	18,359	0.00%
2020/12/17	0.3	29.45	8	29.49	29.50	-7.7	18,815	-0.04%
2020/12/16	0	0.00	17.8	29.33	29.40	-17.8	19,116	-0.09%
2020/12/15	8	28.93	0.1	29.15	29.05	7.9	19,420	0.04%
2020/12/14	19	29.32	0	0.00	29.30	19	19,468	0.10%
2020/12/11	1.7	29.24	27	29.18	29.30	-25.3	19,387	-0.13%
2020/12/10	0.1	28.90	16	28.85	28.80	-15.9	19,320	-0.08%
2020/12/09	6	28.78	14	28.80	28.75	-8	19,367	-0.04%
2020/12/08	4	28.70	0	0.00	28.70	4	19,386	0.02%
2020/12/07	10	28.99	0	0.00	29.00	10	19,258	0.05%
2020/12/04	20.1	29.08	3	29.10	29.10	17.1	19,194	0.09%
2020/12/03	2	29.10	0	0.00	29.20	2	19,139	0.01%
2020/12/02	4	29.15	0	0.00	29.20	4	19,244	0.02%
2020/12/01	5	28.92	1	28.65	29.15	4	19,683	0.02%
2020/11/30	7.4	28.80	2	29.03	28.45	5.4	19,832	0.03%
2020/11/27	8	29.14	0	0.00	29.10	8	19,444	0.04%
2020/11/26	3	29.22	0	0.00	29.30	3	19,899	0.02%
2020/11/25	0	0.00	4.6	29.40	29.25	-4.6	20,048	-0.02%
2020/11/24	8.5	29.39	0	0.00	29.30	8.5	20,230	0.04%
2020/11/23	0	0.00	1	29.70	29.70	-1	20,407	0.00%
2020/11/20	0	0.00	13.3	29.56	29.55	-13.3	20,574	-0.06%
2020/11/19	7	29.41	0	0.00	29.60	7	20,887	0.03%
2020/11/18	3	29.65	61	29.64	29.65	-58	21,018	-0.28%
2020/11/17	6	29.32	2	29.40	29.45	4	21,084	0.02%
2020/11/16	3.5	29.26	3	29.42	29.45	0.5	21,632	0.00%
2020/11/13	0	0.00	15	29.25	29.35	-15	21,736	-0.07%
2020/11/12	55	29.10	4	29.24	29.20	51	21,959	0.23%
2020/11/11	2	29.45	30	29.51	29.70	-28	22,202	-0.13%
2020/11/10	10	28.89	20	28.91	29.00	-10	22,067	-0.05%
2020/11/09	15	28.65	66	28.71	28.75	-51	23,084	-0.22%
2020/11/06	1	28.50	5.4	28.49	28.50	-4.4	23,482	-0.02%
2020/11/05	0	0.00	5	28.37	28.40	-5	23,750	-0.02%
2020/11/04	1	28.10	4	28.11	28.10	-3	23,992	-0.01%
2020/11/03	0.1	28.05	11	28.05	28.10	-10.9	24,295	-0.04%
2020/11/02	7	27.67	2	27.85	27.95	5	24,410	0.02%
2020/10/30	5.1	27.48	1	27.55	27.55	4.1	24,502	0.02%
2020/10/29	17	27.55	1	27.55	27.50	16	24,416	0.07%
2020/10/28	6	27.64	2	27.70	27.65	4	24,577	0.02%
2020/10/27	4.2	27.72	3	27.70	27.70	1.2	24,763	0.00%
2020/10/26	36	27.84	1	27.80	27.80	35	24,894	0.14%
2020/10/23	8	27.66	0	0.00	27.75	8	25,043	0.03%
2020/10/22	0	0.00	1	27.75	27.80	-1	25,260	0.00%
2020/10/21	14	27.72	0	0.00	27.65	14	25,517	0.05%
2020/10/20	14	27.70	1	27.70	27.70	13	25,763	0.05%
2020/10/19	1	27.80	2	27.80	27.80	-1	25,840	0.00%
2020/10/16	6.2	27.72	4	27.75	27.70	2.2	26,062	0.01%
2020/10/15	37.1	27.78	5	27.75	27.75	32.1	26,233	0.12%
2020/10/14	5	28.07	0	0.00	28.00	5	26,361	0.02%
2020/10/13	15	28.07	6	28.10	28.15	9	26,492	0.03%
2020/10/12	11	28.20	1.2	28.14	28.25	9.9	26,770	0.04%
2020/10/08	9	27.91	20	27.95	28.00	-11	26,916	-0.04%
2020/10/07	9	27.91	0	0.00	27.95	9	27,013	0.03%
2020/10/06	3.1	27.86	0	0.00	27.95	3.1	27,117	0.01%
2020/10/05	4.2	27.88	0	0.00	27.80	4.2	27,188	0.02%
2020/09/30	15	27.85	0	0.00	27.80	15	27,278	0.05%
2020/09/29	28	27.78	23	27.80	27.80	5	27,367	0.02%
2020/09/28	6	27.79	7	27.84	27.90	-1	27,419	0.00%
2020/09/25	20	27.41	7	27.43	27.45	13	27,437	0.05%
2020/09/24	89	27.11	0	0.00	27.00	89	27,342	0.33%
2020/09/23	41	27.57	0	0.00	27.50	41	26,687	0.15%
2020/09/22	36.3	27.96	0	0.00	27.85	36.3	26,163	0.14%
2020/09/21	35	28.28	0	0.00	28.20	35	25,733	0.14%
2020/09/18	32.4	28.49	0	0.00	28.45	32.4	25,577	0.13%
2020/09/17	16	28.65	1	28.60	28.55	15	25,219	0.06%
2020/09/16	9	28.66	24	28.63	28.75	-15	25,209	-0.06%
2020/09/15	8	28.57	6	28.65	28.65	2	25,323	0.01%
2020/09/14	3	28.55	3	28.62	28.65	0	25,653	0.00%
2020/09/11	21	28.58	0	0.00	28.65	21	25,641	0.08%
2020/09/10	15.1	28.64	132	28.63	28.75	-116.9	25,499	-0.46%	大賣/鉅額交易
2020/09/09	16	28.65	8	28.60	28.75	8	25,415	0.03%
2020/09/08	17	28.81	6	28.81	28.85	11	25,333	0.04%
2020/09/07	16	28.73	3	28.72	28.85	13	25,489	0.05%
2020/09/04	55.5	28.65	0	0.00	28.65	55.5	25,553	0.22%
2020/09/03	4	28.83	0	0.00	28.90	4	25,240	0.02%
2020/09/02	26	28.93	1	28.85	28.90	25	25,171	0.10%
2020/09/01	41.1	29.12	10	29.05	29.05	31.1	24,950	0.12%
2020/08/31	13	29.37	25.2	29.30	29.25	-12.2	24,540	-0.05%
2020/08/28	6.3	29.42	0	0.00	29.40	6.3	24,478	0.03%
2020/08/27	21	29.50	2	29.40	29.40	19	24,516	0.08%
2020/08/26	20	29.51	0	0.00	29.55	20	24,287	0.08%
2020/08/25	35	29.56	0	0.00	29.50	35	24,164	0.14%
2020/08/24	4.2	29.61	14	29.65	29.60	-9.9	24,129	-0.04%
2020/08/21	27	29.52	54	29.52	29.60	-27	24,031	-0.11%
2020/08/20	94	29.52	11	29.54	29.40	83	23,806	0.35%
2020/08/19	47	29.94	2	30.00	29.90	45	23,199	0.19%
2020/08/18	24	29.95	20	29.95	29.95	4	22,898	0.02%
2020/08/17	18	29.96	0	0.00	30.00	18	22,763	0.08%
2020/08/14	49	30.07	0	0.00	30.05	49	22,434	0.22%
2020/08/13	65	30.30	0	0.00	30.40	65	22,193	0.29%
2020/08/12	13	32.44	14	32.41	32.35	-1	21,244	0.00%
2020/08/11	9	32.41	0	0.00	32.45	9	20,911	0.04%
2020/08/10	7	32.50	13.3	32.49	32.50	-6.3	20,871	-0.03%
2020/08/07	86	32.40	8	32.55	32.45	78	20,842	0.37%
2020/08/06	22	32.41	0	0.00	32.45	22	20,618	0.11%
2020/08/05	7	32.21	3	32.25	32.20	4	20,644	0.02%
2020/08/04	1	32.10	0	0.00	32.25	1	20,709	0.00%
2020/08/03	32	31.94	3	32.10	32.10	29	20,809	0.14%
2020/07/31	0	0.00	5.5	32.40	32.35	-5.5	20,784	-0.03%
2020/07/30	11	32.16	0.2	32.25	32.35	10.8	20,763	0.05%
2020/07/28	11	31.65	0	0.00	31.65	11	21,003	0.05%
2020/07/27	46	31.66	10	32.00	31.60	36	21,244	0.17%
2020/07/24	3	32.32	0	0.00	32.15	3	21,410	0.01%
2020/07/23	0	0.00	11	32.75	32.70	-11	21,395	-0.05%
2020/07/21	1	32.55	12	32.55	32.55	-11	21,480	-0.05%
2020/07/20	2	32.25	42	32.25	32.45	-40	21,511	-0.19%
2020/07/17	0	0.00	1	32.20	32.25	-1	21,447	0.00%
2020/07/16	0	0.00	5	32.13	32.15	-5	21,627	-0.02%
2020/07/15	1	32.00	3	32.25	32.15	-2	21,502	-0.01%
2020/07/14	0	0.00	18	32.10	32.20	-18	21,428	-0.08%
2020/07/13	0	0.00	22	32.08	32.05	-22	21,593	-0.10%
2020/07/10	5	32.06	1	32.00	32.00	4	21,779	0.02%
2020/07/09	12	32.23	2	32.18	32.25	10	21,974	0.05%
2020/07/08	5.1	32.00	5	32.07	32.05	0.1	21,952	0.00%
2020/07/07	5	31.96	12	31.86	32.00	-7	22,004	-0.03%
2020/07/06	20	32.00	8	31.93	31.95	12	21,866	0.05%
2020/07/03	0	0.00	23	31.75	31.55	-23	21,985	-0.10%
2020/07/02	1	31.55	14	31.57	31.55	-13	22,111	-0.06%
2020/07/01	12	31.26	5	31.37	31.25	7	22,415	0.03%
2020/06/30	6	31.05	0	0.00	30.90	6	22,555	0.03%
2020/06/29	24	30.93	0	0.00	30.90	24	22,655	0.11%
2020/06/24	1	31.35	3	31.28	31.25	-2	22,652	-0.01%
2020/06/23	1	31.10	1	31.10	31.15	0	22,886	0.00%
2020/06/22	4	31.15	1	31.40	31.15	3	23,174	0.01%
2020/06/19	2.1	31.50	0	0.00	31.25	2.1	23,439	0.01%
2020/06/18	15	31.50	30	31.50	31.65	-15	23,503	-0.06%
2020/06/17	1	31.60	3	31.63	31.70	-2	23,987	-0.01%
2020/06/15	3	31.38	2	31.50	31.30	1	25,651	0.00%
2020/06/12	9	31.27	103	31.50	31.50	-94	26,177	-0.36%	大賣/
2020/06/11	35.1	31.99	0.4	31.85	31.80	34.7	26,946	0.13%
2020/06/10	1	31.95	2	32.00	32.10	-1	27,483	0.00%
2020/06/09	5	31.72	1	31.75	31.85	4	28,746	0.01%
2020/06/08	3	31.65	1	31.80	31.80	2	29,444	0.01%
2020/06/05	1	31.35	5	31.30	31.50	-4	29,588	-0.01%
2020/06/04	1	31.30	18	31.40	31.40	-17	30,063	-0.06%
2020/06/03	11	31.46	3.4	31.29	31.30	7.6	30,625	0.02%
2020/06/02	35	30.85	1	30.85	30.90	34	30,723	0.11%
2020/06/01	0	0.00	2	31.00	30.70	-2	30,845	-0.01%
2020/05/28	13	30.45	2	30.50	30.45	11	30,687	0.04%
2020/05/27	10	30.66	3	30.70	30.70	7	30,920	0.02%
2020/05/26	0	0.00	6	30.71	30.65	-6	31,184	-0.02%
2020/05/25	7	30.31	2	30.30	30.35	5	31,426	0.02%
2020/05/22	4	30.73	8	30.63	30.45	-4	31,683	-0.01%
2020/05/21	1	30.70	59	30.89	31.00	-58	31,777	-0.18%
2020/05/20	8	30.59	0	0.00	30.80	8	31,938	0.03%
2020/05/19	0	0.00	10	30.60	30.55	-10	32,048	-0.03%
2020/05/18	4	30.06	2	30.25	30.05	2	31,921	0.01%
2020/05/15	1	30.25	26	30.25	30.25	-25	31,903	-0.08%
2020/05/14	10	30.13	10	30.08	30.25	0	31,745	0.00%
2020/05/13	3.1	30.45	0	0.00	30.30	3.1	31,479	0.01%
2020/05/12	14	30.26	0.1	30.40	30.30	13.9	31,423	0.04%
2020/05/11	1	30.40	15	30.30	30.40	-14	31,335	-0.04%
2020/05/08	8	30.05	16	30.00	30.00	-8	31,225	-0.03%
2020/05/07	7	29.54	2	29.65	29.55	5	31,212	0.02%
2020/05/06	19	29.69	1	29.70	29.55	18	31,182	0.06%
2020/05/05	51	29.80	2	29.80	29.85	49	31,078	0.16%
2020/05/04	19.3	29.29	0	0.00	29.35	19.3	31,018	0.06%
2020/04/30	10	30.54	14	30.31	30.10	-4	30,758	-0.01%
2020/04/29	6	29.92	27	29.85	29.95	-21	30,607	-0.07%
2020/04/28	15	29.20	25.9	29.18	29.45	-10.9	30,449	-0.04%
2020/04/27	3	28.85	26	28.65	28.70	-23	30,981	-0.07%
2020/04/24	35	28.21	0	0.00	28.20	35	30,949	0.11%
2020/04/23	3	28.27	4	28.38	28.30	-1	30,794	0.00%
2020/04/22	26	28.28	0	0.00	28.30	26	30,595	0.08%
2020/04/21	10	28.39	1	28.25	28.35	9	30,554	0.03%
2020/04/20	2	28.95	216	28.84	28.90	-214	30,348	-0.71%	大賣/鉅額交易
2020/04/17	217	29.26	30	29.25	29.05	187	30,489	0.61%	大買/鉅額交易
2020/04/16	7	28.76	51	28.80	28.80	-44	30,384	-0.14%
2020/04/15	23	29.09	3	29.17	29.20	20	30,187	0.07%
2020/04/14	7	28.71	7	28.78	28.85	0	30,091	0.00%
2020/04/13	29	28.61	53	28.70	28.60	-24	29,827	-0.08%
2020/04/10	3	29.10	5	29.12	29.15	-2	29,679	-0.01%
2020/04/09	15	28.53	3	28.55	28.50	12	29,497	0.04%
2020/04/08	22	28.46	7	28.51	28.40	15	29,353	0.05%
2020/04/07	63.1	28.69	3	28.62	28.40	60.1	29,074	0.21%
2020/04/06	9	28.25	2	28.50	28.45	7	28,717	0.02%
2020/04/01	8	28.12	1	28.15	28.05	7	28,288	0.02%
2020/03/31	40	28.72	110	28.57	28.45	-70	27,982	-0.25%	大賣/
2020/03/30	35	28.39	2	28.65	28.65	33	27,641	0.12%
2020/03/27	9	28.56	21.5	28.63	28.65	-12.5	27,360	-0.05%
2020/03/26	16.2	28.08	4	28.00	28.15	12.2	27,065	0.04%
2020/03/25	184	28.19	180	27.83	27.95	4	26,954	0.01%	大買/大賣/
2020/03/24	19.2	27.50	4	27.81	27.35	15.2	26,639	0.06%
2020/03/23	66.5	26.78	0	0.00	27.00	66.5	26,334	0.25%
2020/03/20	139.2	27.39	17	27.53	27.95	122.2	25,939	0.47%	大買/鉅額交易
2020/03/19	31	26.99	38.9	27.21	26.40	-7.9	25,123	-0.03%
2020/03/18	7.1	28.03	4.2	28.17	28.00	3	24,282	0.01%
2020/03/17	68	28.13	45.5	27.92	28.00	22.5	23,762	0.09%
2020/03/16	32	29.19	17	29.37	29.00	15	22,808	0.07%
2020/03/13	71.1	28.59	11	28.83	30.00	60.1	22,027	0.27%
2020/03/12	20	30.29	9	30.00	30.20	11	20,576	0.05%
2020/03/11	54	31.30	0	0.00	31.20	54	19,697	0.27%
2020/03/10	11	31.29	14	31.29	31.35	-3	19,364	-0.02%
2020/03/09	79	31.61	22	31.80	31.75	57	18,768	0.30%
2020/03/06	22	32.43	0	0.00	32.45	22	18,211	0.12%
2020/03/05	0	0.00	1	32.75	32.90	-1	17,915	-0.01%
2020/03/03	4	32.20	0	0.00	32.25	4	17,768	0.02%
2020/03/02	4	32.00	21	32.01	31.95	-17	17,614	-0.10%
2020/02/27	4	32.20	1.4	32.31	32.35	2.6	17,772	0.01%
2020/02/26	8	32.36	2	32.35	32.35	6	17,513	0.03%
2020/02/25	3	32.62	0	0.00	32.70	3	17,201	0.02%
2020/02/24	5	32.72	3.4	32.77	32.70	1.6	17,097	0.01%
2020/02/21	3	33.30	0	0.00	33.20	3	16,873	0.02%
2020/02/20	23	33.64	5	33.60	33.60	18	16,748	0.11%
2020/02/19	8	33.36	0	0.00	33.45	8	16,456	0.05%
2020/02/18	2	32.95	38	32.70	32.90	-36	16,293	-0.22%
2020/02/14	0	0.00	1	32.25	32.30	-1	16,131	-0.01%
2020/02/13	1	32.15	0	0.00	32.20	1	16,231	0.01%
2020/02/12	0	0.00	3	32.20	32.10	-3	16,323	-0.02%
2020/02/11	7	32.02	2	32.05	32.15	5	16,321	0.03%
2020/02/10	8.2	31.58	3	31.85	32.05	5.2	16,367	0.03%
2020/02/07	5.1	32.01	3	32.15	32.00	2.1	16,755	0.01%
2020/02/06	2.1	32.35	111	32.33	32.35	-108.9	16,688	-0.65%	大賣/鉅額交易
2020/02/05	0	0.00	113	31.81	32.00	-113	16,648	-0.68%	大賣/鉅額交易
2020/02/03	11	31.47	38	31.65	31.60	-27	16,721	-0.16%
2020/01/31	10	31.76	5	31.72	31.55	5	16,535	0.03%
2020/01/30	8	31.49	24.7	31.50	31.20	-16.7	16,247	-0.10%
2020/01/20	1	32.35	3	32.35	32.35	-2	15,492	-0.01%
2020/01/17	42	32.05	26	32.06	32.10	16	15,325	0.10%
2020/01/16	0	0.00	4	31.80	31.95	-4	15,394	-0.03%
2020/01/15	1	31.70	3	31.85	31.80	-2	15,375	-0.01%
2020/01/14	5	32.00	29	31.95	32.00	-24	15,350	-0.16%
2020/01/13	6	31.70	16	31.59	31.70	-10	15,252	-0.07%
2020/01/10	3	31.00	10	31.05	30.95	-7	15,099	-0.05%
2020/01/09	34	30.88	1	30.80	30.90	33	15,035	0.22%
2020/01/07	1	30.60	0	0.00	30.60	1	14,864	0.01%
2020/01/06	4	30.75	5	30.65	30.60	-1	14,981	-0.01%
2020/01/02	2	30.60	0	30.65	30.60	2	15,216	0.01%
2019/12/30	8	30.86	2	30.90	30.70	6	15,345	0.04%
2019/12/27	0	0.00	11	30.85	30.90	-11	15,333	-0.07%
2019/12/26	1	30.75	0	0.00	30.80	1	15,422	0.01%
2019/12/25	0	0.00	5	30.75	30.80	-5	15,681	-0.03%
2019/12/24	0	0.00	1.5	30.77	30.80	-1.5	15,836	-0.01%
2019/12/20	0	0.00	0.3	30.60	30.55	-0.3	16,260	0.00%
2019/12/19	3	30.52	5	30.50	30.55	-2	16,133	-0.01%
2019/12/18	1	30.60	0	0.00	30.65	1	16,133	0.01%
2019/12/17	5	30.35	1	30.65	30.65	4	16,336	0.02%
2019/12/16	2	30.33	2	30.40	30.35	0	16,211	0.00%
2019/12/13	0	0.00	14	30.36	30.30	-14	16,203	-0.09%
2019/12/11	1	30.05	0	0.00	30.10	1	16,055	0.01%
2019/12/10	1	30.10	2	30.15	30.20	-1	16,007	-0.01%
2019/12/06	7	30.11	0	0.00	30.05	7	16,466	0.04%
2019/12/05	7	30.09	0	0.00	30.15	7	16,599	0.04%
2019/12/03	11	30.09	0	0.00	30.05	11	16,642	0.07%
2019/12/02	2	30.18	0	0.00	30.30	2	16,547	0.01%
2019/11/29	6	30.44	2	30.50	30.30	4	16,468	0.02%
2019/11/28	5	30.65	0	0.00	30.65	5	16,479	0.03%
2019/11/26	0	0.00	2	30.55	30.40	-2	16,621	-0.01%
2019/11/25	2	30.35	0	0.00	30.40	2	16,148	0.01%
2019/11/22	4	30.36	1	30.40	30.40	3	16,448	0.02%
2019/11/21	9	30.36	0	0.00	30.35	9	16,594	0.05%
2019/11/20	7	30.59	10	30.60	30.65	-3	16,477	-0.02%
2019/11/19	0	0.00	118	30.69	30.70	-118	16,477	-0.72%	大賣/鉅額交易
2019/11/14	2	30.35	0	0.00	30.40	2	16,841	0.01%
2019/11/13	6	30.58	30	30.50	30.50	-24	17,151	-0.14%
2019/11/12	3	30.42	0	0.00	30.60	3	17,373	0.02%
2019/11/11	3	30.27	12	30.38	30.40	-9	17,674	-0.05%
2019/11/07	35	30.49	6	30.60	30.50	29	18,872	0.15%
2019/11/06	26	30.76	92	30.61	30.65	-66	19,094	-0.35%
2019/11/05	2	30.10	10	30.20	30.20	-8	18,911	-0.04%
2019/11/04	9	29.88	7.4	29.90	29.95	1.6	19,042	0.01%
2019/11/01	7	29.65	4	29.65	29.65	3	19,112	0.02%
2019/10/31	88	29.95	3	30.05	29.90	85	19,414	0.44%
2019/10/30	0	0.00	1	29.85	29.85	-1	19,400	-0.01%
2019/10/29	25	29.60	9	29.60	29.70	16	19,753	0.08%
2019/10/24	11	29.35	32	29.30	29.45	-21	19,868	-0.11%
2019/10/23	0	0.00	2	29.15	29.20	-2	19,771	-0.01%
2019/10/21	0	0.00	1	29.20	29.20	-1	19,615	-0.01%
2019/10/18	2	29.05	0	0.00	29.10	2	19,606	0.01%
2019/10/16	13	29.10	0	0.00	29.15	13	19,500	0.07%
2019/10/15	75	29.05	0	0.00	29.15	75	19,569	0.38%
2019/10/14	1	29.00	7	29.07	29.15	-6	19,601	-0.03%
2019/10/08	0	0.00	11	29.20	29.10	-11	19,571	-0.06%
2019/10/04	2	28.73	0	0.00	28.85	2	19,455	0.01%
2019/10/03	1	28.65	4	28.65	28.75	-3	19,455	-0.02%
2019/10/02	1	28.85	0	0.00	28.80	1	19,478	0.01%
2019/10/01	15	28.80	0	0.00	28.75	15	19,415	0.08%
2019/09/27	2	28.75	0	0.00	28.75	2	19,232	0.01%
2019/09/25	15	28.77	11	28.86	28.80	4	19,385	0.02%
2019/09/24	10	29.09	3.2	29.10	29.05	6.8	19,224	0.04%
2019/09/23	0.4	29.25	8	29.19	29.20	-7.6	19,350	-0.04%
2019/09/20	1	29.20	0	0.00	29.30	1	19,626	0.01%
2019/09/19	4	29.31	1	29.45	29.45	3	19,377	0.02%
2019/09/18	0.3	29.60	7	29.49	29.55	-6.7	19,510	-0.03%
2019/09/17	11	29.20	0	0.00	29.20	11	19,701	0.06%
2019/09/16	1	29.15	0	0.00	29.20	1	20,392	0.00%
2019/09/12	1	29.35	0	0.00	29.30	1	20,694	0.00%
2019/09/11	23	29.30	0	0.00	29.50	23	21,060	0.11%
2019/09/10	4	29.50	0	0.00	29.55	4	21,221	0.02%
2019/09/09	11	29.05	25	29.02	29.20	-14	21,156	-0.07%
2019/09/06	1	28.65	0	0.00	28.80	1	21,301	0.00%
2019/09/05	7	28.55	0	0.00	28.55	7	21,661	0.03%
2019/09/04	0.1	28.50	0	0.00	28.45	0.1	22,301	0.00%
2019/09/03	2	28.38	0	0.00	28.35	2	22,509	0.01%
2019/09/02	4	28.39	0	0.00	28.45	4	22,721	0.02%
2019/08/30	0	0.00	1	28.30	28.75	-1	22,936	0.00%
2019/08/29	2	28.00	0	0.00	28.00	2	22,941	0.01%
2019/08/28	2	28.15	0	0.00	28.05	2	23,100	0.01%
2019/08/27	7	27.98	0	0.00	28.00	7	23,257	0.03%
2019/08/26	3	28.00	1	28.05	27.95	2	23,248	0.01%
2019/08/23	12	28.33	1	28.30	28.35	11	23,248	0.05%
2019/08/22	3	28.18	0	0.00	28.25	3	23,283	0.01%
2019/08/21	8	28.33	0	0.00	28.15	8	23,701	0.03%
2019/08/20	53	28.37	0	0.00	28.50	53	23,502	0.23%
2019/08/19	14	28.43	0	0.00	28.30	14	23,381	0.06%
2019/08/16	3	27.90	0	0.00	28.25	3	23,513	0.01%
2019/08/15	40	27.84	0	0.00	27.90	40	23,240	0.17%
2019/08/14	16	28.32	0	0.00	28.20	16	23,212	0.07%
2019/08/13	26	28.61	52	28.98	28.50	-26	23,053	-0.11%
2019/08/12	18	29.11	0.2	29.35	29.00	17.8	22,833	0.08%
2019/08/08	56	31.13	0	0.00	31.10	56	22,233	0.25%
2019/08/07	94	31.17	0	0.00	31.05	94	22,093	0.43%
2019/08/06	13	31.17	1	31.40	31.25	12	22,132	0.05%
2019/08/05	3	31.28	0	0.00	31.25	3	22,003	0.01%
2019/08/02	18	31.21	0	0.00	31.35	18	22,128	0.08%
2019/08/01	104	31.68	0	0.00	31.65	104	22,028	0.47%	大買/鉅額交易
2019/07/31	41	31.85	0	0.00	32.10	41	21,946	0.19%
2019/07/30	5	32.10	1	32.20	32.10	4	21,658	0.02%
2019/07/29	4.4	32.12	35	32.15	32.10	-30.6	21,752	-0.14%
2019/07/24	0	0.00	8.8	32.14	32.20	-8.8	22,589	-0.04%
2019/07/23	0	0.00	5	32.15	32.10	-5	22,739	-0.02%
2019/07/18	10	31.65	0	0.00	31.85	10	23,066	0.04%
2019/07/17	1	31.75	1	31.95	31.90	0	23,059	0.00%
2019/07/12	7	31.90	0	0.00	31.85	7	22,620	0.03%
2019/07/11	0	0.00	10	31.91	31.85	-10	22,634	-0.04%
2019/07/08	0	0.00	10	31.40	31.40	-10	22,549	-0.04%
2019/07/05	0	0.00	2	31.25	31.40	-2	22,446	-0.01%
2019/07/04	0	0.00	4	31.20	31.20	-4	22,666	-0.02%
2019/07/02	1	31.15	0	0.00	31.05	1	22,795	0.00%
2019/07/01	7	30.91	0	0.00	30.90	7	22,694	0.03%
2019/06/28	0	0.00	1	31.00	30.90	-1	22,507	0.00%
2019/06/27	5	30.98	1	31.00	30.85	4	22,245	0.02%
2019/06/26	0	0.00	8	31.03	31.05	-8	22,033	-0.04%
2019/06/25	1.4	30.95	3	31.00	30.95	-1.6	21,987	-0.01%
2019/06/21	0.4	30.85	0	0.00	30.80	0.4	21,499	0.00%
2019/06/20	0	0.00	1	31.30	31.50	-1	20,930	0.00%
2019/06/19	10	31.20	4	31.05	31.25	6	20,565	0.03%
2019/06/14	2	30.45	1	30.60	30.65	1	20,083	0.00%
2019/06/13	2	30.40	0	0.00	30.60	2	20,010	0.01%
2019/06/12	12	30.49	9	30.55	30.70	3	19,695	0.02%
2019/06/11	8	31.65	0	0.00	31.30	8	18,985	0.04%
2019/06/10	25	31.95	2	32.00	31.95	23	18,680	0.12%
2019/06/06	0	0.00	12.5	31.32	31.70	-12.5	18,549	-0.07%
2019/06/05	0	0.00	10	30.93	30.90	-10	18,270	-0.05%
2019/06/04	0	0.00	5	30.95	30.90	-5	18,096	-0.03%
2019/05/31	0	0.00	4	30.90	31.00	-4	17,916	-0.02%
2019/05/30	0	0.00	33.1	30.60	30.70	-33.1	17,862	-0.19%
2019/05/27	6	30.42	68	30.45	30.50	-62	17,988	-0.34%
2019/05/24	69.4	30.55	0	0.00	30.50	69.4	18,165	0.38%
2019/05/21	0	0.00	8	30.56	30.65	-8	18,227	-0.04%
2019/05/20	0	0.00	7	30.33	30.40	-7	17,962	-0.04%
2019/05/17	0	0.00	5	30.05	30.00	-5	17,796	-0.03%
2019/05/14	14	29.61	0	0.00	29.50	14	17,380	0.08%
2019/05/13	2	29.50	1	29.30	29.50	1	17,245	0.01%
2019/05/10	2	29.78	0	0.00	29.60	2	17,433	0.01%
2019/05/09	13	30.00	0	0.00	29.90	13	17,412	0.07%
2019/05/08	5	30.15	5	30.35	30.50	0	17,396	0.00%
2019/05/07	0	0.00	9	30.52	30.50	-9	17,436	-0.05%
2019/05/06	0	0.00	4	30.01	30.05	-4	17,395	-0.02%
2019/05/03	5	30.15	2	30.10	30.05	3	17,439	0.02%
2019/05/02	5	29.65	16	30.06	30.10	-11	17,252	-0.06%
2019/04/30	0	0.00	9.2	29.48	29.65	-9.2	16,808	-0.05%
2019/04/29	1	29.20	6.1	29.26	29.35	-5.1	16,658	-0.03%
2019/04/26	10	28.85	1	28.80	28.95	9	16,516	0.05%
2019/04/24	10	28.60	2	28.65	28.65	8	16,312	0.05%
2019/04/19	0	0.00	6	28.15	28.15	-6	16,046	-0.04%
2019/04/18	0	0.00	1	28.20	28.20	-1	16,242	-0.01%
2019/04/15	0	0.00	15	28.25	28.20	-15	16,438	-0.09%
2019/04/11	0	0.00	12.1	28.25	28.25	-12.1	16,431	-0.07%
2019/04/10	11	28.17	0	0.00	28.15	11	16,534	0.07%
2019/04/09	0	0.00	4	28.10	28.20	-4	16,663	-0.02%
2019/04/03	1	28.00	59	28.05	28.00	-58	16,611	-0.35%
2019/03/29	0	0.00	14	27.90	28.05	-14	16,330	-0.09%
2019/03/27	0	0.00	1	28.05	27.95	-1	16,107	-0.01%
2019/03/26	0	0.00	2	28.03	28.00	-2	16,111	-0.01%
2019/03/25	2	27.73	0	0.00	27.75	2	16,287	0.01%
2019/03/22	13	28.05	0	0.00	28.00	13	16,101	0.08%
2019/03/21	0	0.00	1	28.10	28.10	-1	16,210	-0.01%
2019/03/20	14	27.86	0	0.00	28.00	14	16,231	0.09%
2019/03/19	0	0.00	2	28.00	28.00	-2	16,172	-0.01%
2019/03/18	0	0.00	9	27.61	27.85	-9	16,023	-0.06%
2019/03/15	1	27.45	1	27.40	27.45	0	15,856	0.00%
2019/03/12	0	27.30	0	0.00	27.30	0	15,798	0.00%
2019/03/11	0	0.00	57.4	27.20	27.25	-57.4	15,839	-0.36%
2019/03/08	0	0.00	2	27.05	27.00	-2	15,902	-0.01%
2019/03/07	0	0.00	0.7	27.10	27.10	-0.7	16,728	0.00%
2019/03/05	3	26.98	0	0.00	26.95	3	17,039	0.02%
2019/03/04	3	27.02	0	0.00	27.00	3	16,936	0.02%
2019/02/27	1	27.10	6	27.17	27.25	-5	16,644	-0.03%
2019/02/26	0	0.00	1	27.00	27.00	-1	16,619	-0.01%
2019/02/22	0.2	26.95	0	0.00	26.95	0.2	16,466	0.00%
2019/02/21	0	0.00	4	26.95	27.00	-4	16,444	-0.02%
2019/02/20	0	0.00	50	26.95	26.95	-50	16,593	-0.30%
2019/02/14	0	0.00	0.2	26.60	26.50	-0.2	16,770	0.00%
2019/02/12	0	0.00	4	26.64	26.55	-4	16,730	-0.02%
2019/02/11	8	26.48	1	26.60	26.40	7	16,685	0.04%
2019/01/30	0	0.00	4	26.75	26.60	-4	16,491	-0.02%
2019/01/29	46	26.50	2	26.60	26.70	44	16,256	0.27%
2019/01/28	3	26.47	5	26.46	26.50	-2	16,040	-0.01%
2019/01/22	0	0.00	3	26.35	26.45	-3	16,113	-0.02%
2019/01/21	0	0.00	11	26.30	26.25	-11	16,210	-0.07%
2019/01/18	1	26.00	4	26.20	26.10	-3	16,482	-0.02%
2019/01/17	0	0.00	16	26.00	26.10	-16	16,897	-0.09%
2019/01/16	0	0.00	2	26.15	26.00	-2	17,356	-0.01%
2019/01/14	1	25.95	0	0.00	26.05	1	17,578	0.01%
2019/01/11	1	26.00	15	26.10	26.00	-14	17,840	-0.08%
2019/01/10	2	25.85	0	0.00	26.10	2	17,949	0.01%
2019/01/09	15	25.58	26	25.72	25.85	-11	17,956	-0.06%
2019/01/08	2	25.48	0	0.00	25.50	2	17,927	0.01%
2019/01/07	0	0.00	1	25.60	25.60	-1	18,343	-0.01%
2019/01/03	3	25.33	1	25.45	25.45	2	19,761	0.01%
2019/01/02	3	25.30	0	0.00	25.45	3	20,340	0.01%
2018/12/28	7	25.27	0	0.00	25.95	7	20,647	0.03%
2018/12/26	12	25.27	2	25.20	25.25	10	21,011	0.05%
2018/12/19	2	25.53	0	0.00	25.70	2	22,511	0.01%
2018/12/18	16	25.53	0	0.00	25.60	16	22,698	0.07%
2018/12/17	1	25.65	0	0.00	25.80	1	22,947	0.00%
2018/12/14	9	25.52	0	0.00	25.65	9	23,284	0.04%
2018/12/12	1	25.65	6	25.90	25.70	-5	23,792	-0.02%
2018/12/11	2	25.55	2	25.75	25.75	0	24,002	0.00%
2018/12/10	4	25.65	2	25.60	25.65	2	24,024	0.01%
2018/12/07	3	25.80	0	0.00	25.85	3	24,023	0.01%
2018/12/05	1	25.95	0	0.00	25.85	1	24,095	0.00%
2018/12/04	0	0.00	2	26.05	26.05	-2	24,225	-0.01%
2018/12/03	30	25.85	0	0.00	25.85	30	24,131	0.12%
2018/11/30	33	25.72	0	0.00	25.60	33	24,032	0.14%
2018/11/29	5	25.76	0	0.00	25.75	5	23,252	0.02%
2018/11/28	2	25.90	0	0.00	26.15	2	22,946	0.01%
2018/11/27	0	0.00	2	25.95	25.95	-2	22,729	-0.01%
2018/11/26	0	0.00	35	26.25	26.15	-35	22,667	-0.15%
2018/11/23	2	26.18	0	0.00	26.25	2	22,549	0.01%
2018/11/22	6	26.10	0	0.00	26.20	6	22,506	0.03%
2018/11/21	0	0.00	31	26.21	26.30	-31	22,388	-0.14%
2018/11/16	8	26.40	0	0.00	26.50	8	22,013	0.04%
2018/11/15	27	26.35	0	0.00	26.40	27	21,940	0.12%
2018/11/14	28	26.35	0.8	26.50	26.50	27.2	21,871	0.12%
2018/11/13	0	0.00	4	26.45	26.50	-4	21,913	-0.02%
2018/11/09	1	26.35	0	0.00	26.45	1	21,859	0.00%
2018/11/08	0	0.00	1	26.60	26.70	-1	22,021	0.00%
2018/11/07	5	26.40	3	26.28	26.50	2	21,897	0.01%
2018/11/06	3	26.07	0	0.00	26.25	3	21,965	0.01%
2018/11/05	1	26.00	61	26.05	26.30	-60	22,138	-0.27%
2018/11/02	4	26.00	0	0.00	26.25	4	22,698	0.02%
2018/11/01	2	25.80	0	0.00	25.85	2	23,139	0.01%
2018/10/31	0	0.00	3.8	26.08	26.15	-3.8	23,353	-0.02%
2018/10/30	0	0.00	2	25.40	25.45	-2	23,252	-0.01%
2018/10/29	11	25.19	0	0.00	25.30	11	23,454	0.05%
2018/10/26	26	25.44	2	25.45	25.35	24	23,616	0.10%
2018/10/25	11	25.52	0	0.00	25.55	11	23,399	0.05%
2018/10/24	7	25.64	3	25.77	26.00	4	23,376	0.02%
2018/10/23	2	26.00	0	0.00	26.20	2	23,147	0.01%
2018/10/22	19	26.17	0	0.00	26.15	19	23,096	0.08%
2018/10/19	5	26.28	0	0.00	26.25	5	23,034	0.02%
2018/10/18	4	26.35	0	0.00	26.35	4	22,901	0.02%
2018/10/17	2	26.55	2	26.65	26.65	0	22,826	0.00%
2018/10/16	2	26.55	0	0.00	26.60	2	22,691	0.01%
2018/10/15	67	26.60	0	0.00	26.55	67	22,510	0.30%
2018/10/12	2	26.45	0	0.00	27.00	2	22,004	0.01%
2018/10/11	41	26.48	14	26.70	26.50	27	21,453	0.13%
2018/10/09	1	27.70	10	27.38	27.55	-9	20,649	-0.04%
2018/10/05	4	26.76	0	0.00	26.80	4	19,678	0.02%
2018/10/04	1	27.10	2	27.08	27.30	-1	19,341	-0.01%
2018/10/02	0	0.00	10	27.15	27.15	-10	18,896	-0.05%
2018/10/01	0	0.00	10	27.59	27.50	-10	18,653	-0.05%
2018/09/28	0	0.00	1.5	27.38	27.50	-1.5	18,618	-0.01%
2018/09/26	10	27.20	3	27.23	27.30	7	17,944	0.04%
2018/09/25	1	27.20	3	27.25	27.30	-2	17,847	-0.01%
2018/09/21	10	27.10	1	27.20	27.15	9	17,691	0.05%
2018/09/20	3	27.10	13	27.05	27.00	-10	17,642	-0.06%
2018/09/19	6	26.80	4	26.80	27.00	2	17,714	0.01%
2018/09/18	1	26.65	8	26.69	26.80	-7	17,619	-0.04%
2018/09/17	0	0.00	4	26.25	26.40	-4	17,314	-0.02%
2018/09/14	0.6	26.10	0	0.00	25.95	0.6	17,104	0.00%
2018/09/13	2	25.95	0	0.00	26.10	2	17,261	0.01%
2018/09/12	1	25.90	0	0.00	26.00	1	17,311	0.01%
2018/09/11	0	0.00	5	25.90	26.00	-5	17,518	-0.03%
2018/09/07	5	25.75	0	0.00	25.90	5	18,061	0.03%
2018/09/05	8	25.73	0	0.00	25.70	8	18,304	0.04%
2018/09/03	2	25.65	13	25.69	25.75	-11	18,749	-0.06%
2018/08/31	12	25.70	10	25.70	25.80	2	18,988	0.01%
2018/08/30	10	25.75	10	25.80	25.80	0	19,107	0.00%
2018/08/29	10	25.85	0	0.00	25.85	10	19,301	0.05%
2018/08/28	0	0.00	10	25.85	25.90	-10	19,401	-0.05%
2018/08/27	15	25.92	0	0.00	25.80	15	19,541	0.08%
2018/08/24	6	25.90	0	0.00	26.00	6	19,728	0.03%
2018/08/23	0	0.00	1	26.05	26.10	-1	20,727	0.00%
2018/08/20	7	25.53	0	0.00	25.50	7	21,235	0.03%
2018/08/16	30	25.36	21	25.35	25.35	9	21,212	0.04%
2018/08/15	19	25.79	10	25.83	25.60	9	20,984	0.04%
2018/08/14	11	26.00	5	26.05	26.00	6	20,802	0.03%
2018/08/13	12	26.17	2.4	26.24	26.15	9.7	20,934	0.05%
2018/08/10	1	26.15	5	26.15	26.35	-4	20,884	-0.02%
2018/08/09	40.5	26.06	1	26.20	26.05	39.5	20,807	0.19%
2018/08/08	5	27.35	1	27.40	27.35	4	20,242	0.02%
2018/08/07	4	27.26	0	0.00	27.30	4	19,791	0.02%
2018/08/06	7	27.31	0	0.00	27.30	7	19,509	0.04%
2018/08/02	0	0.00	5	27.45	27.35	-5	19,020	-0.03%
2018/08/01	58	27.30	1	27.40	27.45	57	18,801	0.30%
2018/07/30	0	0.00	5	27.35	27.25	-5	18,311	-0.03%
2018/07/25	1	27.10	0	0.00	27.20	1	18,263	0.01%
2018/07/24	0	0.00	3.1	27.07	27.10	-3.1	18,258	-0.02%
2018/07/23	1	27.00	0	0.00	26.95	1	18,223	0.01%
2018/07/20	0	0.00	8	26.92	26.90	-8	18,258	-0.04%
2018/07/19	0	0.00	1	27.05	26.85	-1	18,344	-0.01%
2018/07/18	0	0.00	1	27.00	27.00	-1	18,634	-0.01%
2018/07/17	0	0.00	5	26.90	26.95	-5	18,668	-0.03%
2018/07/16	0.7	26.80	6	27.10	26.80	-5.3	18,590	-0.03%
2018/07/11	7	26.45	0	0.00	26.55	7	18,861	0.04%
2018/07/09	5	26.60	1	26.65	26.55	4	18,686	0.02%
2018/07/06	2	26.25	1	26.50	26.45	1	18,784	0.01%
2018/07/03	3	26.45	3	26.55	26.40	0	18,823	0.00%
2018/07/02	14	26.63	0	0.00	26.50	14	18,808	0.07%
2018/06/29	1	26.25	5	26.70	26.90	-4	18,714	-0.02%
2018/06/28	6	26.43	0	0.00	26.30	6	18,358	0.03%
2018/06/26	0	0.00	1	26.80	26.65	-1	18,016	-0.01%
2018/06/25	1	26.60	2	26.45	26.55	-1	17,988	-0.01%
2018/06/19	4	26.45	0	0.00	26.35	4	17,676	0.02%
2018/06/14	0	0.00	2	26.70	26.60	-2	17,050	-0.01%
2018/06/13	2	26.80	0	0.00	26.75	2	16,862	0.01%
2018/06/12	1	26.85	0	0.00	26.75	1	16,992	0.01%
2018/06/11	2	26.85	0	0.00	26.95	2	16,674	0.01%
2018/06/08	0.5	27.10	0.1	27.10	27.10	0.4	16,438	0.00%
2018/06/06	0	0.00	1	27.40	27.40	-1	16,447	-0.01%
2018/06/05	0	0.00	64	27.26	27.35	-64	16,212	-0.39%
2018/06/04	0	0.00	3	27.03	27.10	-3	16,018	-0.02%
2018/05/31	0	0.00	2	26.40	26.25	-2	15,814	-0.01%
2018/05/30	2	26.35	0	0.00	26.35	2	14,888	0.01%
2018/05/29	1	26.85	0	0.00	26.90	1	14,413	0.01%
2018/05/28	1	26.95	2.2	27.00	27.15	-1.2	14,386	-0.01%
2018/05/25	5	26.94	0	0.00	26.85	5	14,436	0.03%
2018/05/24	0	0.00	8	27.00	27.05	-8	14,362	-0.06%
2018/05/22	1	26.90	0	0.00	26.80	1	14,404	0.01%
2018/05/21	0	0.00	1.2	26.98	27.00	-1.2	14,468	-0.01%
2018/05/18	0.4	26.55	15	26.70	26.70	-14.6	14,358	-0.10%
2018/05/17	0	0.00	3	26.57	26.45	-3	14,343	-0.02%
2018/05/15	2	26.33	1	26.45	26.30	1	14,371	0.01%
2018/05/14	0	0.00	41	26.58	26.50	-41	14,728	-0.28%
2018/05/11	2	26.25	6.6	26.33	26.40	-4.6	14,747	-0.03%
2018/05/09	2	26.10	0.5	26.10	26.15	1.5	14,556	0.01%
2018/05/08	0	0.00	2	26.20	26.20	-2	14,534	-0.01%
2018/05/07	1	26.00	0	0.00	26.00	1	14,407	0.01%
2018/05/02	0	0.00	8	26.25	26.25	-8	14,358	-0.06%
2018/04/30	0	0.00	28	26.18	26.25	-28	14,330	-0.20%
2018/04/27	1	25.90	0	0.00	26.00	1	14,363	0.01%
2018/04/26	0	0.00	0.4	25.90	25.95	-0.4	14,441	0.00%
2018/04/24	0	0.00	9	25.94	25.90	-9	15,016	-0.06%
2018/04/23	0	0.00	2	25.80	25.80	-2	14,880	-0.01%
2018/04/20	0	0.00	2	25.70	25.70	-2	15,072	-0.01%
2018/04/19	0	0.00	93	25.44	25.75	-93	15,333	-0.61%
2018/04/18	2	25.20	0	0.00	25.20	2	15,220	0.01%
2018/04/13	1	25.60	2	25.60	25.60	-1	15,612	-0.01%
2018/04/12	0	0.00	1	25.65	25.65	-1	15,740	-0.01%
2018/04/11	89	25.55	2	25.60	25.50	87	15,782	0.55%
2018/04/10	0	0.00	1.1	25.64	25.65	-1.1	15,774	-0.01%
2018/04/03	4	25.26	0	0.00	25.25	4	15,734	0.03%
2018/04/02	0	0.00	13	25.35	25.35	-13	15,708	-0.08%
2018/03/29	2	25.05	0	0.00	25.05	2	15,608	0.01%
2018/03/28	4	25.10	0	0.00	25.05	4	15,312	0.03%
2018/03/27	1	25.30	0	25.30	25.40	1	15,155	0.01%
2018/03/26	1	25.05	0	0.00	25.15	1	15,074	0.01%
2018/03/23	10	25.15	0	0.00	25.20	10	15,063	0.07%
2018/03/21	9	25.31	0	0.00	25.35	9	14,895	0.06%
2018/03/19	2	25.35	0	0.00	25.45	2	15,040	0.01%
2018/03/15	0.5	25.20	0	0.00	25.10	0.5	14,898	0.00%
2018/03/13	1	25.60	5	25.60	25.65	-4	14,951	-0.03%
2018/03/12	1	25.15	3	25.30	25.45	-2	14,878	-0.01%
2018/03/08	0	0.00	10	24.85	24.95	-10	14,925	-0.07%
2018/03/07	11	24.50	0	0.00	24.50	11	14,924	0.07%
2018/03/06	1	24.85	0	0.00	24.85	1	14,817	0.01%
2018/03/05	1	24.85	0	0.00	24.75	1	15,176	0.01%
2018/03/02	21	24.90	0	0.00	24.95	21	15,230	0.14%
2018/02/26	2	25.00	0	0.00	25.00	2	15,119	0.01%
2018/02/23	0	0.00	3	24.97	25.00	-3	15,098	-0.02%
2018/02/22	0	0.00	5	24.75	24.75	-5	15,186	-0.03%
2018/02/21	0	0.00	5	24.70	24.70	-5	15,238	-0.03%
2018/02/12	2	24.30	0	0.00	24.15	2	15,114	0.01%
2018/02/09	1	23.75	0	0.00	23.95	1	14,961	0.01%
2018/02/08	3	24.13	0	0.00	24.10	3	14,808	0.02%
2018/02/07	2	24.10	0	0.00	24.10	2	14,746	0.01%
2018/02/06	17	24.36	0	0.00	24.00	17	14,471	0.12%
2018/02/05	4	24.99	0	0.00	25.00	4	13,932	0.03%
2018/02/01	0	0.00	19.3	25.45	25.40	-19.3	13,686	-0.14%
2018/01/29	5	25.60	0	0.00	25.70	5	13,726	0.04%
2018/01/26	2	25.45	0	0.00	25.60	2	13,693	0.01%
2018/01/25	6	25.45	1	25.30	25.60	5	13,758	0.04%
2018/01/24	1	25.15	0	0.00	25.30	1	13,653	0.01%
2018/01/23	0	0.00	5	25.35	25.40	-5	13,653	-0.04%
2018/01/22	0	0.00	2	25.45	25.50	-2	13,529	-0.01%
2018/01/19	2	25.35	7	25.49	25.55	-5	13,456	-0.04%
2018/01/18	5	25.85	3	25.80	25.80	2	13,177	0.02%
2018/01/17	0	0.00	3.1	25.80	25.85	-3.1	12,768	-0.02%
2018/01/16	0	0.00	20	26.00	25.85	-20	12,568	-0.16%
2018/01/15	0	0.00	25	25.79	25.95	-25	12,169	-0.21%
2018/01/11	1	25.20	0	0.00	25.40	1	11,784	0.01%
2018/01/10	4	25.23	27	25.07	25.35	-23	11,800	-0.19%
2018/01/09	0	0.00	20	25.10	25.00	-20	11,545	-0.17%
2018/01/08	0	0.00	82	25.00	25.15	-82	11,383	-0.72%
2018/01/05	2	24.60	37	24.79	24.90	-35	11,178	-0.31%
2018/01/04	0	0.00	5	24.60	24.60	-5	11,052	-0.05%
2018/01/03	0	0.00	80	24.43	24.50	-80	11,122	-0.72%
2018/01/02	3	24.15	2.2	24.19	24.20	0.8	10,905	0.01%