兆豐金 (2886)-永豐金-高雄券商分點個股進出

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
39.05
漲跌
▲0.15
漲幅
+0.39%
成交量
66,968張
產業
上市金融類股
2982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－永豐金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	9	38.98	7.6	39.00	39.05	1.4	19,805	0.01%
2024/05/30	22.6	38.89	5.6	38.94	38.90	17	18,996	0.09%
2024/05/29	20	39.32	2	39.35	39.00	18	18,643	0.10%
2024/05/28	9	39.83	1.6	39.90	39.80	7.4	18,178	0.04%
2024/05/27	10.6	39.94	6.3	40.04	39.80	4.3	18,285	0.02%
2024/05/24	2	40.08	0.6	40.15	40.00	1.4	18,034	0.01%
2024/05/23	5.6	40.10	0	0.00	40.10	5.6	18,019	0.03%
2024/05/22	3.5	40.62	3	40.60	40.55	0.5	17,925	0.00%
2024/05/21	1.3	40.63	1.1	40.61	40.60	0.2	17,914	0.00%
2024/05/20	4.1	40.71	1	40.65	40.80	3.1	17,919	0.02%
2024/05/17	6	40.84	2.3	40.84	40.85	3.7	17,850	0.02%
2024/05/16	2.5	41.01	65.6	41.17	40.80	-63.1	17,819	-0.35%
2024/05/15	1.1	40.85	3.6	41.01	40.85	-2.5	17,673	-0.01%
2024/05/14	53.7	40.53	2	40.83	40.50	51.7	17,719	0.29%
2024/05/13	0	0.00	7.1	40.99	41.05	-7.1	17,788	-0.04%
2024/05/10	1.2	40.63	1	40.80	40.95	0.2	17,739	0.00%
2024/05/09	7	40.85	0	0.00	40.65	7	17,745	0.04%
2024/05/08	0.1	41.05	10.2	41.05	41.10	-10.1	17,851	-0.06%
2024/05/07	1.2	40.83	6.8	40.97	40.95	-5.6	17,770	-0.03%
2024/05/06	3.4	40.85	74.1	40.94	41.15	-70.7	17,490	-0.40%
2024/05/03	1.2	40.11	8.6	40.14	40.05	-7.5	17,157	-0.04%
2024/05/02	2.2	39.91	12	40.03	39.95	-9.9	17,077	-0.06%
2024/04/30	0.8	40.09	1	40.10	40.00	-0.2	16,897	0.00%
2024/04/29	0.7	39.97	27.2	39.86	40.10	-26.5	16,832	-0.16%
2024/04/26	0.6	39.43	3.3	39.26	39.10	-2.7	16,610	-0.02%
2024/04/25	5.6	39.04	2	39.15	39.00	3.6	16,611	0.02%
2024/04/24	74.2	39.47	2	39.99	39.35	72.2	16,453	0.44%
2024/04/23	0.5	39.95	3	40.05	40.00	-2.5	16,372	-0.02%
2024/04/22	0.7	39.55	7.3	39.44	39.50	-6.6	16,309	-0.04%
2024/04/19	22.7	38.59	3.4	38.74	38.70	19.4	16,021	0.12%
2024/04/18	4.1	39.05	5	39.06	39.20	-0.9	15,430	-0.01%
2024/04/17	2.7	39.10	1	39.20	39.00	1.7	15,116	0.01%
2024/04/16	7.4	39.41	10.7	39.34	39.10	-3.3	14,986	-0.02%
2024/04/15	1.1	39.87	2	40.05	39.80	-0.9	14,717	-0.01%
2024/04/12	0	40.10	0	0.00	39.95	0	14,705	0.00%
2024/04/11	1	40.19	0	0.00	40.15	1	14,626	0.01%
2024/04/10	1.8	40.51	7	40.61	40.50	-5.2	14,593	-0.04%
2024/04/09	1.6	40.17	3.7	40.26	40.40	-2.1	14,693	-0.01%
2024/04/08	0.6	39.94	0	0.00	40.00	0.6	14,704	0.00%
2024/04/03	83.8	39.93	8	39.88	39.75	75.8	14,680	0.52%
2024/04/02	67.4	40.32	1	40.55	40.30	66.4	14,540	0.46%
2024/04/01	0.1	40.55	2	40.65	40.65	-1.9	14,572	-0.01%
2024/03/29	2	40.50	6.5	40.43	40.55	-4.5	14,511	-0.03%
2024/03/28	1.2	40.16	0.1	40.20	40.25	1.1	14,565	0.01%
2024/03/27	60.4	40.35	0.1	40.50	40.50	60.3	14,727	0.41%
2024/03/26	0.6	40.38	59.7	40.64	40.55	-59.1	15,005	-0.39%
2024/03/25	2.2	39.92	1	40.05	40.00	1.2	15,195	0.01%
2024/03/22	1.1	40.29	2	40.05	40.10	-0.9	15,405	-0.01%
2024/03/21	0.2	40.31	1.1	40.35	40.60	-0.9	15,569	-0.01%
2024/03/20	5.9	40.30	22.4	40.52	40.15	-16.5	15,648	-0.11%
2024/03/19	24.5	40.26	2.1	40.30	40.20	22.4	15,610	0.14%
2024/03/18	0.1	40.51	22.6	40.67	40.60	-22.5	15,526	-0.14%
2024/03/15	51.2	40.40	10.1	40.55	40.90	41.1	15,449	0.27%
2024/03/14	3.1	40.64	56.6	40.71	40.90	-53.5	15,200	-0.35%
2024/03/13	10.4	40.07	12.6	40.20	40.40	-2.2	15,074	-0.01%
2024/03/12	1.1	39.92	11.3	39.98	39.95	-10.2	14,927	-0.07%
2024/03/11	3.1	39.85	21.5	39.94	39.80	-18.4	14,916	-0.12%
2024/03/08	3	39.70	23.2	39.80	39.90	-20.2	14,852	-0.14%
2024/03/07	1.3	39.46	6.9	39.32	39.30	-5.6	14,753	-0.04%
2024/03/06	0.1	39.22	9.7	39.45	39.40	-9.6	14,805	-0.06%
2024/03/05	0	0.00	10.6	38.93	39.05	-10.6	15,071	-0.07%
2024/03/04	0.2	38.70	4	38.69	38.80	-3.8	15,081	-0.03%
2024/03/01	0.4	38.70	0.7	38.70	38.55	-0.2	15,193	0.00%
2024/02/29	6.5	38.71	12.2	38.70	38.70	-5.7	15,352	-0.04%
2024/02/27	0.4	38.25	1.2	38.27	38.20	-0.8	15,108	-0.01%
2024/02/26	2.3	38.20	1	38.25	38.15	1.3	15,073	0.01%
2024/02/23	3	38.41	1.6	38.46	38.30	1.5	15,106	0.01%
2024/02/22	1.4	38.49	4.8	38.51	38.55	-3.4	15,450	-0.02%
2024/02/21	5.4	38.40	1	38.46	38.35	4.4	15,496	0.03%
2024/02/20	1.3	38.55	2.2	38.51	38.60	-0.9	15,621	-0.01%
2024/02/19	4	38.26	8.3	38.28	38.40	-4.4	15,715	-0.03%
2024/02/16	3.7	37.87	2.4	38.12	37.90	1.3	15,935	0.01%
2024/02/15	2.9	37.70	7.7	37.83	37.80	-4.8	15,919	-0.03%
2024/02/05	39.6	37.61	0.4	37.71	37.60	39.2	15,773	0.25%
2024/02/02	1.3	37.88	1	37.90	37.90	0.3	15,618	0.00%
2024/02/01	1	37.78	7.1	37.79	37.90	-6.1	15,619	-0.04%
2024/01/31	16.8	37.62	18	37.64	37.65	-1.2	15,520	-0.01%
2024/01/30	4.1	38.06	1	38.15	37.90	3.1	15,321	0.02%
2024/01/29	2	38.38	2.1	38.43	38.35	-0.1	15,388	0.00%
2024/01/26	1.2	37.74	5.3	38.07	38.35	-4.1	15,517	-0.03%
2024/01/25	4.1	37.84	2	37.85	37.80	2.1	15,589	0.01%
2024/01/24	7.4	37.96	0.4	38.00	37.85	6.9	15,625	0.04%
2024/01/23	2	37.88	2.1	37.96	37.85	-0.1	15,667	0.00%
2024/01/22	1	38.10	1.1	38.15	38.10	-0.1	15,724	0.00%
2024/01/19	5.1	37.82	0	0.00	37.90	5.1	15,657	0.03%
2024/01/18	8.3	37.46	3	37.60	37.80	5.3	15,700	0.03%
2024/01/17	22	37.86	1.5	38.14	37.30	20.4	15,688	0.13%
2024/01/16	5.3	38.67	0	0.00	38.60	5.3	15,125	0.04%
2024/01/15	3	39.05	1	39.25	38.90	2	15,031	0.01%
2024/01/12	21.5	38.77	0.5	39.10	39.05	21	15,260	0.14%
2024/01/11	2	39.20	1	39.40	39.20	1	15,369	0.01%
2024/01/10	2.1	39.29	3	39.37	39.35	-0.9	15,431	-0.01%
2024/01/09	0.1	39.34	2	39.40	39.45	-1.9	15,441	-0.01%
2024/01/08	1	39.45	29.5	39.31	39.45	-28.5	15,490	-0.18%
2024/01/05	1.1	38.82	5.6	39.04	38.95	-4.5	15,419	-0.03%
2024/01/04	1.1	38.67	4	38.85	38.75	-2.9	15,640	-0.02%
2024/01/03	11.4	38.79	1	38.80	38.65	10.4	16,112	0.06%
2024/01/02	2.8	39.04	3	39.30	39.30	-0.2	16,065	0.00%
2023/12/29	0.5	39.08	5	39.20	39.20	-4.5	16,218	-0.03%
2023/12/28	2.3	38.82	3	39.10	39.20	-0.7	16,447	0.00%
2023/12/27	1.4	38.77	15.4	38.94	39.00	-14	16,501	-0.08%
2023/12/26	1.1	38.76	0	0.00	38.80	1.1	16,510	0.01%
2023/12/25	1.4	38.31	6.1	38.64	38.80	-4.7	16,545	-0.03%
2023/12/22	5.1	38.26	3.3	38.44	38.35	1.8	16,552	0.01%
2023/12/21	42.6	38.32	0.6	38.40	38.30	42	16,414	0.26%
2023/12/20	213.1	38.75	1	38.75	38.75	212.1	16,221	1.31%	大買/鉅額交易
2023/12/19	3.3	39.12	12.4	39.21	39.15	-9	15,937	-0.06%
2023/12/18	2	39.13	4.8	39.33	39.05	-2.8	15,851	-0.02%
2023/12/15	2.1	39.52	1.9	39.47	39.35	0.2	15,632	0.00%
2023/12/14	2.4	39.14	26.5	39.32	39.55	-24.1	15,426	-0.16%
2023/12/13	12.3	38.93	1.2	38.86	38.90	11.1	15,271	0.07%
2023/12/12	6.3	39.00	2	39.10	39.30	4.3	15,627	0.03%
2023/12/11	3.4	38.93	2	39.03	38.90	1.4	15,738	0.01%
2023/12/08	5.2	38.85	3.1	39.05	39.25	2.1	15,673	0.01%
2023/12/07	2	39.40	223.3	39.01	39.00	-221.2	15,646	-1.41%	大賣/鉅額交易
2023/12/06	0.7	39.30	6	39.26	39.50	-5.3	15,568	-0.03%
2023/12/05	21	38.66	0.5	38.85	38.95	20.5	15,451	0.13%
2023/12/04	4.4	39.00	12	38.85	39.00	-7.6	15,441	-0.05%
2023/12/01	7.6	38.80	3.1	38.80	38.65	4.4	15,390	0.03%
2023/11/30	0.2	39.40	0.6	39.39	39.50	-0.4	15,252	0.00%
2023/11/29	3.6	39.40	6.2	39.55	39.15	-2.6	14,752	-0.02%
2023/11/28	1.4	39.90	10.1	39.84	39.65	-8.7	14,596	-0.06%
2023/11/27	1	40.00	11.4	39.80	39.50	-10.4	14,793	-0.07%
2023/11/24	0	39.65	1.7	39.65	39.50	-1.7	14,710	-0.01%
2023/11/22	0.5	39.70	1.1	39.80	39.85	-0.7	14,889	0.00%
2023/11/21	0.8	39.69	18.5	39.60	39.85	-17.7	14,979	-0.12%
2023/11/20	1.1	39.18	2.2	39.02	39.20	-1	14,849	-0.01%
2023/11/17	0	39.30	5.1	39.51	39.20	-5.1	14,847	-0.03%
2023/11/16	0	0.00	40.1	39.18	39.20	-40.1	14,951	-0.27%
2023/11/15	0.3	38.73	17.3	38.79	38.90	-16.9	14,922	-0.11%
2023/11/14	2	38.40	3.6	38.46	38.55	-1.6	14,816	-0.01%
2023/11/13	3.2	38.29	29.1	38.39	38.50	-25.9	15,132	-0.17%
2023/11/10	1.1	38.44	2.1	38.35	38.40	-1	15,575	-0.01%
2023/11/09	1.3	38.59	11	38.61	38.60	-9.7	15,772	-0.06%
2023/11/08	1.1	38.60	3	38.67	38.60	-2	16,081	-0.01%
2023/11/07	2.9	38.27	16	38.59	38.60	-13.1	16,234	-0.08%
2023/11/06	1.1	38.50	19.9	38.60	38.55	-18.8	16,788	-0.11%
2023/11/03	0.7	38.11	12.5	38.06	38.25	-11.9	17,039	-0.07%
2023/11/02	0.2	37.68	14.4	37.63	37.80	-14.3	17,100	-0.08%
2023/11/01	6	36.43	2	36.55	36.65	4	17,099	0.02%
2023/10/31	1.2	36.75	1.4	36.63	36.70	-0.3	17,296	0.00%
2023/10/30	5.4	36.47	0	0.00	36.55	5.4	17,622	0.03%
2023/10/27	0	36.90	4.2	36.85	36.95	-4.2	17,666	-0.02%
2023/10/26	9.8	36.44	6.6	36.62	36.40	3.2	17,770	0.02%
2023/10/25	7.7	36.91	0	0.00	36.85	7.7	17,731	0.04%
2023/10/24	4.1	37.00	1.6	37.02	37.25	2.5	17,783	0.01%
2023/10/23	1.3	37.16	0	0.00	37.10	1.3	17,845	0.01%
2023/10/20	10.1	37.44	0	0.00	37.50	10.1	17,753	0.06%
2023/10/19	2.9	38.28	0	38.30	38.35	2.9	17,724	0.02%
2023/10/18	0.1	38.55	4.2	38.80	38.85	-4.1	17,835	-0.02%
2023/10/17	2.1	38.42	7	38.40	38.75	-4.9	18,022	-0.03%
2023/10/16	0.3	38.50	7	38.59	38.80	-6.7	18,266	-0.04%
2023/10/13	3.2	38.40	0.1	38.50	38.50	3.1	18,569	0.02%
2023/10/12	0.1	38.66	5.4	38.63	38.95	-5.3	18,639	-0.03%
2023/10/11	0	38.00	62.5	38.24	38.50	-62.5	18,805	-0.33%
2023/10/06	0	37.58	0.5	37.60	37.50	-0.5	18,386	0.00%
2023/10/05	0.9	37.35	1	37.45	37.50	-0.1	18,464	0.00%
2023/10/04	21.1	36.98	1.5	36.87	36.85	19.5	18,375	0.11%
2023/10/03	11	37.40	5.2	37.73	37.65	5.9	18,307	0.03%
2023/10/02	1.6	37.55	0	37.70	37.60	1.5	18,383	0.01%
2023/09/28	0.3	37.70	3.3	37.75	37.70	-3	18,603	-0.02%
2023/09/27	5.4	37.57	3	37.72	37.70	2.4	18,683	0.01%
2023/09/26	0.4	37.86	1	37.75	37.85	-0.6	18,699	0.00%
2023/09/25	0.2	37.84	7.5	37.90	38.00	-7.3	18,740	-0.04%
2023/09/22	0.2	37.66	3.1	37.63	37.80	-2.9	18,886	-0.02%
2023/09/21	7.3	37.21	6.1	37.38	37.40	1.2	19,132	0.01%
2023/09/20	2.3	37.72	6.6	37.73	37.85	-4.4	19,056	-0.02%
2023/09/19	2.2	37.89	22	37.95	37.80	-19.8	19,041	-0.10%
2023/09/18	1.4	37.70	2.4	37.66	37.85	-1.1	19,458	-0.01%
2023/09/15	1	37.53	3.2	37.53	37.55	-2.1	19,904	-0.01%
2023/09/14	1	36.93	14.2	37.09	37.50	-13.2	20,118	-0.07%
2023/09/13	18.4	36.47	0.1	36.55	36.60	18.4	20,615	0.09%
2023/09/12	0.2	36.39	5.2	36.35	36.55	-5	21,369	-0.02%
2023/09/11	0	36.20	3.2	36.15	36.20	-3.1	21,421	-0.01%
2023/09/08	2.1	35.78	1	36.10	36.10	1.1	21,446	0.01%
2023/09/07	0.3	35.91	0	0.00	35.85	0.3	21,518	0.00%
2023/09/06	14.4	35.69	0	0.00	35.55	14.4	21,561	0.07%
2023/09/05	6.8	36.05	1	36.15	36.00	5.8	21,536	0.03%
2023/09/04	5	36.08	5.7	36.09	36.20	-0.6	21,582	0.00%
2023/09/01	0.5	36.07	1.8	36.07	36.00	-1.3	21,781	-0.01%
2023/08/31	4.5	36.06	0	0.00	35.90	4.5	21,912	0.02%
2023/08/30	1.1	36.45	0.1	36.57	36.45	1	21,926	0.00%
2023/08/29	3.1	36.22	2	36.45	36.60	1.1	22,085	0.00%
2023/08/28	2.4	36.34	12.8	36.28	36.20	-10.4	22,043	-0.05%
2023/08/25	2.8	35.78	1	35.85	35.65	1.8	23,055	0.01%
2023/08/24	3.6	35.91	21.7	35.92	35.85	-18	23,169	-0.08%
2023/08/23	9.4	35.30	0	0.00	35.30	9.4	23,178	0.04%
2023/08/22	21.3	35.34	13.9	35.23	35.30	7.4	23,393	0.03%
2023/08/21	25.5	35.69	1.2	36.05	35.60	24.3	23,406	0.10%
2023/08/18	14.4	35.91	0	0.00	35.70	14.4	23,507	0.06%
2023/08/17	17.5	35.36	5	35.28	35.65	12.5	23,564	0.05%
2023/08/16	38.5	35.77	46.7	35.75	35.80	-8.2	23,481	-0.03%
2023/08/15	27.4	36.73	6.3	36.75	36.60	21.1	23,258	0.09%
2023/08/14	21.5	36.86	11.6	37.12	37.05	10	23,301	0.04%
2023/08/11	12.9	37.74	18	37.96	37.65	-5.1	23,226	-0.02%
2023/08/10	263.9	38.26	14	38.03	38.10	249.9	23,226	1.08%	大買/鉅額交易
2023/08/09	8.6	39.73	245	39.89	39.95	-236.4	22,699	-1.04%	大賣/鉅額交易
2023/08/08	6.9	39.80	0.6	39.90	39.70	6.3	22,368	0.03%
2023/08/07	2.1	39.61	0	0.00	39.95	2.1	22,204	0.01%
2023/08/04	12.6	39.37	9.1	39.53	39.60	3.6	22,156	0.02%
2023/08/02	16.2	39.76	0	0.00	39.60	16.2	22,017	0.07%
2023/08/01	9.1	40.43	12.4	40.46	40.60	-3.3	21,645	-0.02%
2023/07/31	7.2	40.18	2.7	40.27	40.25	4.4	21,455	0.02%
2023/07/28	1.2	39.97	12.2	40.00	40.05	-10.9	21,395	-0.05%
2023/07/27	3	40.08	12.4	40.19	40.10	-9.3	21,291	-0.04%
2023/07/26	2.1	39.70	20.5	39.50	39.65	-18.4	21,117	-0.09%
2023/07/25	0.1	39.05	7.7	39.04	39.15	-7.6	21,019	-0.04%
2023/07/24	5.4	38.84	8.1	38.94	39.00	-2.6	21,001	-0.01%
2023/07/21	1.9	39.32	4.7	39.34	39.35	-2.8	20,838	-0.01%
2023/07/20	0.1	38.95	10.6	39.40	39.35	-10.5	20,622	-0.05%
2023/07/19	8.3	39.02	4	38.84	38.85	4.3	20,258	0.02%
2023/07/18	2.2	38.84	13.1	39.15	39.30	-10.9	19,941	-0.05%
2023/07/17	1.1	38.94	21.1	38.95	38.90	-19.9	19,518	-0.10%
2023/07/14	0	38.40	24.9	38.67	38.90	-24.9	19,445	-0.13%
2023/07/13	0.4	38.14	1.6	38.26	38.10	-1.2	19,291	-0.01%
2023/07/12	0.1	38.02	24	37.91	38.20	-24	19,212	-0.12%
2023/07/11	1.6	37.24	3.3	37.42	37.65	-1.7	19,165	-0.01%
2023/07/10	13.3	36.93	0.1	37.60	36.85	13.2	19,130	0.07%
2023/07/07	7.4	37.04	1.6	37.12	37.30	5.8	18,927	0.03%
2023/07/06	10	37.62	8.6	37.82	37.45	1.4	18,779	0.01%
2023/07/05	6.7	38.19	1.6	38.48	38.25	5.1	18,477	0.03%
2023/07/04	2	38.40	2.4	38.44	38.50	-0.4	18,339	0.00%
2023/07/03	1	38.26	0	38.20	38.30	1	18,344	0.01%
2023/06/30	0.2	38.25	2.2	38.31	38.20	-1.9	18,353	-0.01%
2023/06/29	3	38.43	44.9	38.46	38.55	-41.9	18,106	-0.23%
2023/06/28	0.1	37.60	6	37.86	37.95	-5.9	17,841	-0.03%
2023/06/27	5.1	37.55	4	37.71	37.55	1.1	17,730	0.01%
2023/06/26	2	37.50	6.1	37.81	37.75	-4	17,674	-0.02%
2023/06/21	11.1	37.60	5	37.60	37.75	6.1	17,161	0.04%
2023/06/20	1.1	37.01	5.8	37.19	37.45	-4.7	16,697	-0.03%
2023/06/19	6.6	36.71	2	37.00	37.00	4.6	16,116	0.03%
2023/06/16	22.4	37.10	1.3	37.21	36.80	21	15,447	0.14%
2023/06/15	12.1	37.38	2	37.37	37.40	10	14,684	0.07%
2023/06/14	26.4	37.67	6	37.46	37.50	20.4	14,689	0.14%
2023/06/13	5.5	37.93	15.3	37.96	37.75	-9.8	14,804	-0.07%
2023/06/12	2.6	37.87	33	37.90	37.65	-30.4	14,842	-0.21%
2023/06/09	1	37.65	9.1	37.67	37.65	-8.1	14,902	-0.05%
2023/06/08	7.3	37.04	19.9	37.12	37.30	-12.5	14,936	-0.08%
2023/06/07	0.1	36.83	3.9	36.90	37.00	-3.9	14,963	-0.03%
2023/06/06	3	36.50	4.4	36.64	36.50	-1.4	14,914	-0.01%
2023/06/05	0.5	36.75	13.1	36.79	36.70	-12.6	14,944	-0.08%
2023/06/02	5	36.15	10.4	36.18	36.10	-5.4	14,646	-0.04%
2023/06/01	1	35.65	16.7	35.72	35.85	-15.7	14,499	-0.11%
2023/05/31	0.2	35.99	3.1	36.04	35.80	-2.9	14,471	-0.02%
2023/05/30	1.1	36.15	0.3	36.15	36.20	0.8	13,547	0.01%
2023/05/29	9.2	35.90	5.4	36.10	36.20	3.8	13,613	0.03%
2023/05/26	12.6	35.72	11.5	36.08	36.15	1.1	13,663	0.01%
2023/05/25	18.6	35.58	2.4	35.85	36.20	16.2	13,443	0.12%
2023/05/24	6.2	35.74	17.5	35.67	35.90	-11.3	13,268	-0.09%
2023/05/23	2.2	35.92	1.3	35.91	36.20	1	13,034	0.01%
2023/05/22	0.1	36.00	49.8	36.03	36.20	-49.7	12,883	-0.39%
2023/05/19	2.1	36.14	114.6	35.98	36.00	-112.4	12,639	-0.89%	大賣/鉅額交易
2023/05/18	0.1	35.55	20.1	35.87	35.95	-20	12,805	-0.16%
2023/05/17	0	35.55	13.3	35.73	35.60	-13.3	12,683	-0.10%
2023/05/16	0	0.00	56.9	34.96	35.15	-56.9	12,549	-0.45%
2023/05/15	0	0.00	9	34.46	34.50	-9	12,561	-0.07%
2023/05/12	9.2	34.33	0	0.00	34.30	9.2	12,592	0.07%
2023/05/11	5	34.70	0.1	34.85	34.80	4.9	12,485	0.04%
2023/05/10	0	34.70	10	34.72	34.80	-10	12,598	-0.08%
2023/05/09	4.3	34.45	7.5	34.47	34.50	-3.2	12,570	-0.03%
2023/05/08	0.1	34.37	0.1	34.40	34.30	0	12,549	0.00%
2023/05/05	0.5	34.30	3.2	34.42	34.25	-2.7	12,587	-0.02%
2023/05/04	0.1	34.21	3.5	34.32	34.30	-3.3	12,849	-0.03%
2023/05/03	1	34.00	7	34.14	34.15	-6	12,946	-0.05%
2023/05/02	3	33.95	6.5	34.04	34.10	-3.4	13,197	-0.03%
2023/04/28	5.9	33.96	46.5	33.99	34.05	-40.6	13,735	-0.30%
2023/04/27	8.3	33.80	0	0.00	33.85	8.3	13,802	0.06%
2023/04/26	1.2	33.86	1.7	33.87	34.00	-0.5	13,872	0.00%
2023/04/25	1.2	33.88	7.7	34.05	33.90	-6.5	13,859	-0.05%
2023/04/24	3.1	33.95	11.8	33.96	34.10	-8.6	13,867	-0.06%
2023/04/21	2	33.90	5.3	34.01	34.05	-3.3	13,960	-0.02%
2023/04/20	2	33.90	0.4	33.95	33.90	1.6	14,036	0.01%
2023/04/19	3.1	34.10	18.4	34.24	34.05	-15.2	14,263	-0.11%
2023/04/18	6.1	34.16	29.7	34.15	34.20	-23.5	14,198	-0.17%
2023/04/17	1.1	33.45	1.6	33.49	33.45	-0.5	14,151	0.00%
2023/04/14	0.1	33.35	3.1	33.34	33.45	-3	14,201	-0.02%
2023/04/13	0	33.30	2.2	33.27	33.30	-2.2	14,120	-0.02%
2023/04/12	2.2	33.11	7.3	33.17	33.15	-5.1	14,095	-0.04%
2023/04/11	1.2	33.06	3.1	33.10	33.15	-1.9	14,175	-0.01%
2023/04/10	6.1	32.99	1	33.00	33.00	5.1	14,129	0.04%
2023/04/07	20.6	32.86	0	0.00	32.80	20.6	14,130	0.15%
2023/04/06	11.3	32.91	4.1	32.95	33.00	7.2	14,133	0.05%
2023/03/31	0.2	32.97	2	32.98	33.00	-1.8	14,047	-0.01%
2023/03/30	0.3	32.86	1.9	32.79	32.70	-1.6	13,920	-0.01%
2023/03/29	1.2	32.76	1.3	32.80	32.80	-0.1	13,958	0.00%
2023/03/28	2.2	32.93	0.5	33.01	32.85	1.7	14,078	0.01%
2023/03/27	5.2	33.00	5	32.95	33.05	0.2	14,139	0.00%
2023/03/24	2.4	32.94	4	33.00	33.10	-1.6	14,325	-0.01%
2023/03/23	0.1	33.01	14.5	32.88	33.15	-14.4	14,387	-0.10%
2023/03/22	2.3	32.65	1.3	32.67	32.70	1	14,542	0.01%
2023/03/21	1	32.25	0.4	32.38	32.20	0.6	14,762	0.00%
2023/03/20	3.7	31.94	0.1	32.00	32.00	3.5	14,798	0.02%
2023/03/17	3.6	31.94	11	32.05	31.75	-7.4	14,817	-0.05%
2023/03/16	15.3	31.70	8.2	31.63	31.65	7.2	14,785	0.05%
2023/03/15	5.6	32.10	2	32.18	32.00	3.6	14,750	0.02%
2023/03/14	9.2	32.24	1.2	32.21	32.10	7.9	14,753	0.05%
2023/03/13	4.7	32.43	7.3	32.63	32.55	-2.6	14,625	-0.02%
2023/03/10	6.8	32.64	1	32.70	32.65	5.8	14,645	0.04%
2023/03/09	34.6	33.00	3.2	33.11	32.95	31.3	14,749	0.21%
2023/03/08	1.2	33.27	0	0.00	33.30	1.2	15,331	0.01%
2023/03/07	0.4	33.14	2.1	33.10	33.15	-1.8	15,349	-0.01%
2023/03/06	6.3	32.87	13.2	32.92	32.95	-6.9	15,488	-0.04%
2023/03/03	15.7	32.84	1	32.90	32.80	14.7	15,532	0.09%
2023/03/02	15.1	32.99	4.8	32.97	32.95	10.3	15,707	0.07%
2023/03/01	1.3	32.75	5.1	33.43	33.70	-3.8	15,720	-0.02%
2023/02/24	4.4	33.54	0.2	33.65	33.30	4.2	15,527	0.03%
2023/02/23	13.1	33.70	1	33.80	33.65	12.1	15,376	0.08%
2023/02/22	2.9	33.42	2	33.63	33.80	0.9	15,585	0.01%
2023/02/21	3.8	33.75	8	33.74	33.65	-4.2	15,604	-0.03%
2023/02/20	0.2	33.79	7	33.74	34.05	-6.8	15,875	-0.04%
2023/02/17	0.6	33.50	22.1	33.50	33.50	-21.5	16,016	-0.13%
2023/02/16	6.1	33.49	23.4	33.82	33.40	-17.3	16,297	-0.11%
2023/02/15	9.9	33.43	3	33.50	33.40	6.9	16,273	0.04%
2023/02/14	0.2	33.35	14.3	33.46	33.55	-14.1	16,268	-0.09%
2023/02/13	5.3	33.07	6	33.21	33.30	-0.7	16,281	0.00%
2023/02/10	1.1	32.60	32	32.62	32.60	-30.9	16,211	-0.19%
2023/02/09	12.4	32.01	0.7	32.20	32.10	11.7	16,282	0.07%
2023/02/08	7.5	32.06	4.3	32.10	32.15	3.2	16,434	0.02%
2023/02/07	0.1	32.30	2	32.15	32.25	-1.9	16,442	-0.01%
2023/02/06	29.7	32.26	0	0.00	32.10	29.7	16,602	0.18%
2023/02/03	11.1	32.53	0	32.60	32.45	11.1	16,761	0.07%
2023/02/02	0.2	32.57	2	32.55	32.85	-1.8	16,812	-0.01%
2023/02/01	2.3	32.10	4	32.23	32.60	-1.8	16,658	-0.01%
2023/01/31	12.6	32.22	2.2	32.21	31.95	10.4	16,717	0.06%
2023/01/30	4	32.28	10.1	32.52	32.60	-6.1	16,634	-0.04%
2023/01/17	1.3	31.96	22.3	31.95	32.00	-21.1	16,306	-0.13%
2023/01/16	2.1	31.90	7.4	31.93	32.00	-5.3	16,381	-0.03%
2023/01/13	3.1	31.69	4.1	31.66	31.65	-1	16,508	-0.01%
2023/01/12	2.3	31.46	0.6	31.52	31.45	1.7	16,953	0.01%
2023/01/11	4.1	31.53	0.3	31.60	31.45	3.9	17,110	0.02%
2023/01/10	1	31.51	9	31.69	31.75	-8	17,218	-0.05%
2023/01/09	1.1	31.40	25.1	31.53	31.70	-24	17,325	-0.14%
2023/01/06	6.2	30.94	12	30.90	30.95	-5.9	17,451	-0.03%
2023/01/05	0	30.85	3.5	30.96	31.10	-3.5	17,784	-0.02%
2023/01/04	3.2	30.38	0	0.00	30.40	3.2	17,687	0.02%
2023/01/03	8.2	30.20	0.1	30.51	30.50	8.1	17,997	0.05%
2022/12/30	4.9	30.38	9	30.53	30.35	-4.1	18,034	-0.02%
2022/12/29	10.6	30.21	20	30.21	30.25	-9.4	18,080	-0.05%
2022/12/28	3.4	30.55	1	30.55	30.50	2.4	18,140	0.01%
2022/12/27	6	30.69	0	30.80	30.65	6	18,372	0.03%
2022/12/26	1.3	30.57	13.2	30.55	30.70	-11.9	18,666	-0.06%
2022/12/23	6.3	30.46	0	0.00	30.55	6.3	19,127	0.03%
2022/12/22	4.1	30.59	1	30.70	30.85	3.1	19,547	0.02%
2022/12/21	10.1	30.48	1	30.55	30.50	9.1	20,038	0.05%
2022/12/20	15.9	30.48	6.8	30.58	30.65	9.1	20,406	0.04%
2022/12/19	4	30.68	0	0.00	30.65	4	20,429	0.02%
2022/12/16	5.3	30.84	1	30.85	30.80	4.3	20,388	0.02%
2022/12/15	2.1	31.00	1.3	31.25	31.15	0.8	20,411	0.00%
2022/12/14	1.2	31.25	2	31.28	31.20	-0.8	20,514	0.00%
2022/12/13	17.7	30.84	0	0.00	30.80	17.7	20,352	0.09%
2022/12/12	3.3	30.99	0.3	31.25	31.15	3	20,133	0.01%
2022/12/09	0.4	31.15	0.3	31.05	31.15	0.2	20,470	0.00%
2022/12/08	6.3	30.77	0.2	31.00	31.10	6.1	20,527	0.03%
2022/12/07	1.2	31.02	0.2	31.05	30.95	1	20,524	0.00%
2022/12/06	3.8	30.97	0	0.00	30.95	3.8	20,487	0.02%
2022/12/05	8.5	31.18	0	0.00	31.05	8.5	20,419	0.04%
2022/12/02	20.3	31.19	3	31.15	31.10	17.3	20,398	0.08%
2022/12/01	15.4	31.68	2.1	31.69	31.55	13.3	20,356	0.07%
2022/11/30	4.1	31.58	5.1	31.76	32.00	-1	20,110	-0.01%
2022/11/29	6.4	31.35	2	31.40	31.50	4.4	19,455	0.02%
2022/11/28	20.7	30.82	4	31.03	30.95	16.7	19,341	0.09%
2022/11/25	3.8	31.48	6.5	31.36	31.35	-2.7	19,307	-0.01%
2022/11/24	2.3	31.57	7	31.44	31.65	-4.7	19,324	-0.02%
2022/11/23	17.2	31.22	11	31.25	31.10	6.2	19,207	0.03%
2022/11/22	5.3	30.73	1	30.90	30.90	4.3	19,133	0.02%
2022/11/21	3.7	30.35	1.4	30.48	30.55	2.3	19,065	0.01%
2022/11/18	17.7	30.25	1	30.40	30.20	16.7	19,009	0.09%
2022/11/17	6.1	30.81	1.9	30.82	30.85	4.2	18,811	0.02%
2022/11/16	19.5	30.93	2.8	31.20	30.85	16.8	18,830	0.09%
2022/11/15	22.5	31.11	0.5	31.25	31.15	22	18,676	0.12%
2022/11/14	1.1	31.10	5.2	31.16	31.30	-4.2	18,526	-0.02%
2022/11/11	5.2	30.84	19.7	30.86	30.85	-14.4	18,307	-0.08%
2022/11/10	14.6	30.04	1.6	30.26	30.00	13.1	18,057	0.07%
2022/11/09	1.4	30.46	2.2	30.50	30.50	-0.8	18,077	0.00%
2022/11/08	2.3	30.23	1	30.20	30.40	1.3	18,099	0.01%
2022/11/07	5.1	29.98	14.6	30.02	30.20	-9.5	18,153	-0.05%
2022/11/04	4.2	29.05	1	29.20	29.55	3.2	18,558	0.02%
2022/11/03	7.2	29.18	0.2	29.25	29.10	7	19,100	0.04%
2022/11/02	8.6	29.48	5	29.45	29.35	3.6	19,330	0.02%
2022/11/01	9.1	29.75	0	30.00	29.75	9	19,212	0.05%
2022/10/31	8.4	30.04	2.2	30.03	29.90	6.2	19,108	0.03%
2022/10/28	4.3	29.78	2	29.80	29.80	2.3	19,148	0.01%
2022/10/27	13.5	29.81	0	0.00	29.70	13.5	19,203	0.07%
2022/10/26	2.1	30.06	1	30.15	30.15	1.1	19,123	0.01%
2022/10/25	3.8	29.67	8.3	29.83	29.95	-4.5	18,971	-0.02%
2022/10/24	6.2	29.63	0	0.00	29.60	6.2	18,984	0.03%
2022/10/21	3.2	29.53	0.2	29.75	29.70	3	18,949	0.02%
2022/10/20	9	28.75	11.8	28.71	29.20	-2.8	18,830	-0.01%
2022/10/19	16.8	29.24	0	0.00	29.00	16.8	18,464	0.09%
2022/10/18	5.2	29.40	0	0.00	29.70	5.2	18,376	0.03%
2022/10/17	7.4	29.09	1	29.10	29.25	6.4	18,298	0.04%
2022/10/14	33.1	29.58	0	0.00	29.40	33.1	18,135	0.18%
2022/10/13	13.2	29.88	4	29.73	29.75	9.2	17,917	0.05%
2022/10/12	5.3	30.09	2	30.03	30.25	3.3	17,555	0.02%
2022/10/11	23.6	30.13	7	30.16	30.05	16.6	17,569	0.09%
2022/10/07	7.8	31.01	0	0.00	31.00	7.8	17,288	0.05%
2022/10/06	2.6	31.15	0	0.00	31.35	2.6	17,249	0.01%
2022/10/05	10.5	31.02	0	0.00	30.85	10.5	17,419	0.06%
2022/10/04	6.2	30.65	7	30.81	30.70	-0.8	17,385	0.00%
2022/10/03	10	30.74	24.1	30.69	30.65	-14.1	17,214	-0.08%
2022/09/30	15.5	31.34	17.5	31.30	31.15	-1.9	16,923	-0.01%
2022/09/29	24.9	31.59	4	31.84	31.80	20.9	16,572	0.13%
2022/09/28	32.9	31.83	26.8	31.69	31.95	6.1	16,247	0.04%
2022/09/27	48.6	32.70	7	32.49	32.45	41.6	15,819	0.26%
2022/09/26	15.7	33.42	19	33.46	33.35	-3.3	15,591	-0.02%
2022/09/23	3.3	33.86	0.1	34.00	33.90	3.2	15,564	0.02%
2022/09/22	16.5	33.72	1.3	33.80	33.65	15.2	15,719	0.10%
2022/09/21	5.8	34.32	0	0.00	34.25	5.8	15,675	0.04%
2022/09/20	1.2	34.50	0.2	34.70	34.45	1	15,555	0.01%
2022/09/19	4.7	34.61	0.4	34.65	34.45	4.3	15,640	0.03%
2022/09/16	43.7	34.33	2	34.53	34.50	41.7	15,802	0.26%
2022/09/15	73.5	34.67	9.4	34.61	34.55	64.1	15,945	0.40%
2022/09/14	4.4	34.79	5	34.75	34.75	-0.6	16,493	0.00%
2022/09/13	8.6	35.09	0.3	35.10	35.05	8.3	17,128	0.05%
2022/09/12	0.6	35.30	0	0.00	35.55	0.6	17,740	0.00%
2022/09/08	2.5	34.90	0	0.00	35.00	2.5	18,634	0.01%
2022/09/07	4.9	34.93	4.4	35.01	34.95	0.5	18,810	0.00%
2022/09/06	0.1	35.39	6.4	35.32	35.35	-6.3	19,000	-0.03%
2022/09/05	6.1	35.06	10.1	34.95	35.30	-4	19,127	-0.02%
2022/09/02	7.2	35.07	7	35.13	35.00	0.2	19,485	0.00%
2022/09/01	10.4	35.19	2	35.30	35.15	8.4	19,537	0.04%
2022/08/31	1.1	35.79	1.2	35.68	35.90	-0.1	19,580	0.00%
2022/08/30	6.4	35.43	3	35.57	35.45	3.4	19,466	0.02%
2022/08/29	3	35.50	3	35.65	35.50	0	19,511	0.00%
2022/08/26	2.2	35.89	3.5	35.77	35.85	-1.3	19,708	-0.01%
2022/08/25	12.1	35.50	6	35.51	35.55	6.1	19,814	0.03%
2022/08/24	5.3	35.16	0.2	35.30	35.10	5.1	19,915	0.03%
2022/08/23	14.8	35.44	0	0.00	35.20	14.8	20,507	0.07%
2022/08/22	5.1	35.74	4.4	35.87	35.80	0.7	20,648	0.00%
2022/08/19	2.1	35.75	0	36.00	35.80	2	20,714	0.01%
2022/08/18	0.1	36.00	13.6	35.93	36.05	-13.6	20,785	-0.07%
2022/08/17	2.4	35.63	0	0.00	35.75	2.4	20,909	0.01%
2022/08/16	3.4	35.85	5	35.80	35.80	-1.6	20,895	-0.01%
2022/08/15	25.4	35.69	0	0.00	35.60	25.4	21,009	0.12%
2022/08/12	26.5	35.69	14.3	35.71	35.70	12.2	21,088	0.06%
2022/08/11	39.7	35.66	19.1	35.95	35.80	20.6	21,153	0.10%
2022/08/10	35.5	37.10	114	37.23	37.20	-78.5	20,871	-0.38%	大賣/
2022/08/09	4.3	36.64	5.4	36.88	36.90	-1.1	20,432	-0.01%
2022/08/08	6.4	35.87	21.1	35.86	36.00	-14.7	20,328	-0.07%
2022/08/05	5.1	35.89	3.7	35.97	35.85	1.4	20,596	0.01%
2022/08/04	0.3	35.85	0.1	35.75	35.65	0.2	20,844	0.00%
2022/08/03	6.2	35.55	3.7	35.64	35.60	2.5	20,975	0.01%
2022/08/02	20.1	35.41	11.4	35.29	35.70	8.8	21,221	0.04%
2022/08/01	2	35.50	0	0.00	35.55	2	21,482	0.01%
2022/07/29	7.2	35.55	1	35.85	35.40	6.2	21,867	0.03%
2022/07/28	2	35.35	6.4	35.34	35.60	-4.4	22,055	-0.02%
2022/07/27	8.1	34.85	5.3	35.02	35.15	2.8	22,041	0.01%
2022/07/26	3.1	34.55	3	34.72	34.60	0.1	22,016	0.00%
2022/07/25	20.3	34.54	6	34.57	34.45	14.3	22,072	0.06%
2022/07/22	2.3	34.71	3.7	34.50	34.90	-1.4	22,258	-0.01%
2022/07/21	5.2	34.04	10	33.95	34.45	-4.9	22,434	-0.02%
2022/07/20	7.1	34.26	0	0.00	34.15	7.1	22,622	0.03%
2022/07/19	20.1	34.17	0	0.00	34.15	20.1	22,813	0.09%
2022/07/18	11.5	34.01	4.5	34.06	34.15	7	23,120	0.03%
2022/07/15	18.4	34.05	1	34.10	33.90	17.4	23,350	0.07%
2022/07/14	8.1	34.73	5.4	34.88	34.55	2.6	23,643	0.01%
2022/07/13	12	34.62	7.2	34.81	34.85	4.8	23,883	0.02%
2022/07/12	17	33.53	2.2	33.45	33.45	14.9	24,119	0.06%
2022/07/11	37.8	34.42	10.6	34.54	34.30	27.2	24,310	0.11%
2022/07/08	5.3	35.12	1	35.20	35.05	4.3	24,688	0.02%
2022/07/07	13.5	35.15	2	35.13	35.15	11.5	24,896	0.05%
2022/07/06	3.2	35.28	12.9	35.36	35.20	-9.6	24,949	-0.04%
2022/07/05	8.2	35.62	2.1	35.52	35.55	6.1	25,090	0.02%
2022/07/04	15.1	35.59	0.3	35.55	35.75	14.8	25,235	0.06%
2022/07/01	2.6	35.31	9.1	35.31	35.25	-6.5	25,807	-0.03%
2022/06/30	7.2	35.39	3.2	35.48	35.30	4.1	25,991	0.02%
2022/06/29	6.1	35.84	6	35.85	35.70	0.1	26,007	0.00%
2022/06/28	1.1	36.26	3.3	36.38	36.35	-2.2	26,076	-0.01%
2022/06/27	3.6	36.33	1.2	36.46	36.20	2.5	26,224	0.01%
2022/06/24	2.1	36.18	15.6	36.26	36.15	-13.5	26,116	-0.05%
2022/06/23	4.4	35.85	0	0.00	35.35	4.4	26,141	0.02%
2022/06/22	6.2	35.67	13	35.33	35.40	-6.8	25,980	-0.03%
2022/06/21	0	0.00	9.2	35.93	35.60	-9.2	25,464	-0.04%
2022/06/20	4.1	35.19	10	35.32	34.60	-5.9	25,138	-0.02%
2022/06/17	40.3	35.34	7.3	35.46	35.30	33	24,571	0.13%
2022/06/16	7.3	36.17	4.4	36.32	36.15	2.9	23,715	0.01%
2022/06/15	14.6	36.21	3	36.20	36.20	11.6	23,985	0.05%
2022/06/14	3.5	36.58	25.7	36.87	36.90	-22.2	24,039	-0.09%
2022/06/13	38.8	35.97	82.1	36.07	36.50	-43.3	24,410	-0.18%
2022/06/10	1.6	36.88	1	37.00	37.10	0.6	24,131	0.00%
2022/06/09	12.5	37.18	1	37.15	37.15	11.5	24,116	0.05%
2022/06/08	3.3	37.66	3	37.62	37.70	0.3	23,909	0.00%
2022/06/07	0.9	37.61	2	37.63	37.70	-1.1	24,006	0.00%
2022/06/06	5.6	37.16	5.2	37.65	37.80	0.4	23,969	0.00%
2022/06/02	4.5	37.79	12.4	37.99	37.90	-8	24,002	-0.03%
2022/06/01	5.3	38.33	10	38.30	38.20	-4.7	24,290	-0.02%
2022/05/31	6.9	37.97	3.5	38.24	38.75	3.4	24,270	0.01%
2022/05/30	5.3	38.27	5	38.31	38.45	0.3	23,672	0.00%
2022/05/27	2.4	37.72	0.3	37.91	37.95	2.1	23,513	0.01%
2022/05/26	3.5	37.42	0	0.00	37.30	3.5	23,592	0.01%
2022/05/25	4.5	37.57	0	0.00	37.60	4.5	23,940	0.02%
2022/05/24	4.4	37.35	40	37.35	37.20	-35.6	24,068	-0.15%
2022/05/23	1.9	37.04	3.9	37.05	37.20	-2	24,135	-0.01%
2022/05/20	1.4	36.96	1.2	36.95	37.10	0.2	24,334	0.00%
2022/05/19	30.6	36.65	20	36.80	36.60	10.6	24,357	0.04%
2022/05/18	30.2	37.23	5	37.11	37.50	25.1	24,200	0.10%
2022/05/17	16	36.62	0	0.00	36.45	16	24,032	0.07%
2022/05/16	14.9	36.62	10.1	36.52	36.90	4.9	23,972	0.02%
2022/05/13	11.9	36.72	3.5	36.80	36.95	8.4	23,752	0.04%
2022/05/12	20.2	37.28	6.5	37.11	37.00	13.6	23,630	0.06%
2022/05/11	5.7	38.26	5.2	38.20	38.35	0.5	23,358	0.00%
2022/05/10	5.5	38.00	9.8	37.88	38.20	-4.3	23,272	-0.02%
2022/05/09	34.1	38.25	25.3	38.13	38.00	8.9	23,158	0.04%
2022/05/06	11.1	39.01	7	39.06	39.35	4.1	23,304	0.02%
2022/05/05	32.9	40.00	9.4	40.03	39.85	23.5	23,268	0.10%
2022/05/04	14.5	40.85	1	40.75	40.85	13.5	22,935	0.06%
2022/05/03	14.5	40.96	3.1	40.86	40.85	11.4	23,115	0.05%
2022/04/29	3	41.00	0.1	41.25	41.60	2.9	23,151	0.01%
2022/04/28	21.5	40.94	2	40.93	41.00	19.5	23,189	0.08%
2022/04/27	5.6	41.70	2	41.68	41.60	3.6	22,990	0.02%
2022/04/26	1.2	41.80	3.3	42.00	41.95	-2.1	22,892	-0.01%
2022/04/25	2.9	41.50	4.8	41.53	41.55	-1.9	22,814	-0.01%
2022/04/22	10.8	41.10	4.3	41.01	41.55	6.5	22,680	0.03%
2022/04/21	15	40.95	2	40.83	41.00	13	22,660	0.06%
2022/04/20	10.7	41.14	0.5	41.41	41.75	10.2	22,756	0.05%
2022/04/19	9.7	41.67	7	42.01	41.50	2.7	22,593	0.01%
2022/04/18	20.1	41.91	37.8	41.78	41.90	-17.7	22,623	-0.08%
2022/04/15	15.7	42.90	16.6	43.20	42.85	-0.9	22,231	0.00%
2022/04/14	26.6	43.54	23	43.23	43.10	3.6	22,188	0.02%
2022/04/13	0	0.00	11.4	44.86	44.95	-11.4	21,917	-0.05%
2022/04/12	7.8	44.47	2.1	44.60	44.45	5.7	21,815	0.03%
2022/04/11	1.1	44.51	9.3	44.70	44.65	-8.1	21,804	-0.04%
2022/04/08	20.3	44.08	14.1	44.28	44.35	6.2	21,693	0.03%
2022/04/07	29.5	44.63	28.9	44.37	44.10	0.7	21,521	0.00%
2022/04/06	8.1	43.11	4.7	43.76	44.05	3.4	20,847	0.02%
2022/04/01	5.5	42.96	20	43.02	43.10	-14.5	20,525	-0.07%
2022/03/31	0.2	42.90	26.2	42.51	42.90	-26	20,361	-0.13%
2022/03/30	11.9	42.04	9.2	42.11	42.25	2.7	20,140	0.01%
2022/03/29	4.9	42.07	3.1	42.22	42.00	1.8	20,062	0.01%
2022/03/28	4.9	41.97	27.2	42.09	42.40	-22.4	20,106	-0.11%
2022/03/25	4.6	42.01	28.6	41.83	42.20	-24	20,005	-0.12%
2022/03/24	13.5	42.12	9.8	42.24	42.25	3.7	19,863	0.02%
2022/03/23	2.8	42.18	26.4	41.95	42.35	-23.5	20,104	-0.12%
2022/03/22	4	40.90	3	40.97	41.15	1	19,934	0.00%
2022/03/21	18.2	40.55	17.8	40.55	40.60	0.4	19,757	0.00%
2022/03/18	3.5	40.41	9.2	40.51	40.45	-5.7	19,688	-0.03%
2022/03/17	22.2	40.00	52	40.05	40.05	-29.8	19,291	-0.15%
2022/03/16	4	38.98	118.7	38.96	39.50	-114.7	19,042	-0.60%	大賣/鉅額交易
2022/03/15	3.1	38.34	4.8	38.57	38.60	-1.8	18,592	-0.01%
2022/03/14	2	38.50	62.3	38.40	38.50	-60.3	18,718	-0.32%
2022/03/11	3.2	38.02	0.2	37.95	37.95	3	18,809	0.02%
2022/03/10	2.1	37.97	30.3	38.08	38.25	-28.2	18,971	-0.15%
2022/03/09	4.8	37.50	17	37.50	37.40	-12.2	18,913	-0.06%
2022/03/08	17.2	37.40	16	37.39	37.35	1.2	18,855	0.01%
2022/03/07	36.2	37.30	8	37.51	37.65	28.2	18,541	0.15%
2022/03/04	2.9	37.83	1	37.85	38.00	1.9	18,838	0.01%
2022/03/03	3.4	38.05	1.2	38.03	38.10	2.2	18,849	0.01%
2022/03/02	3.1	37.98	2	38.03	38.10	1.1	19,001	0.01%
2022/03/01	1.2	38.14	5	38.11	38.20	-3.8	18,897	-0.02%
2022/02/25	21.6	37.48	9	37.33	37.60	12.6	18,700	0.07%
2022/02/24	27.8	37.63	12	37.68	37.70	15.8	18,282	0.09%
2022/02/23	5.7	37.79	4	37.96	38.05	1.7	18,069	0.01%
2022/02/22	43.5	37.47	1.2	37.33	37.60	42.3	17,974	0.24%
2022/02/21	24	37.75	7.1	37.91	38.00	16.9	17,683	0.10%
2022/02/18	5.6	38.14	15	38.18	38.10	-9.4	17,511	-0.05%
2022/02/17	11	38.28	44.1	38.16	38.40	-33.1	17,574	-0.19%
2022/02/16	9	38.21	3.1	38.21	38.20	5.9	17,532	0.03%
2022/02/15	16.4	38.21	3	38.20	38.10	13.4	17,393	0.08%
2022/02/14	14.5	38.21	1.1	38.43	38.45	13.4	17,356	0.08%
2022/02/11	2.1	38.68	4	38.80	38.80	-1.9	17,366	-0.01%
2022/02/10	13.1	38.34	1	38.30	38.70	12.1	17,302	0.07%
2022/02/09	5.2	38.76	1.8	38.86	38.80	3.4	17,119	0.02%
2022/02/08	8.9	38.85	20.8	38.48	38.95	-11.9	16,979	-0.07%
2022/02/07	1.2	37.18	38.7	37.55	38.00	-37.5	16,457	-0.23%
2022/01/26	1.9	36.93	5.1	36.94	36.95	-3.2	16,120	-0.02%
2022/01/25	18.2	36.42	6.2	36.69	36.90	12	16,116	0.07%
2022/01/24	5.6	36.72	31.4	36.73	36.90	-25.8	15,849	-0.16%
2022/01/21	18.1	36.54	0	36.70	36.85	18.1	15,865	0.11%
2022/01/20	1.2	36.87	5.1	36.97	36.95	-3.9	15,661	-0.03%
2022/01/19	15.2	36.86	0	0.00	37.00	15.2	15,589	0.10%
2022/01/18	5.5	36.94	15	37.04	37.25	-9.5	15,666	-0.06%
2022/01/17	13.4	37.02	8.1	37.12	37.05	5.2	15,532	0.03%
2022/01/14	23.6	37.34	6	37.39	37.45	17.6	15,445	0.11%
2022/01/13	3.6	37.53	8.5	37.49	37.85	-4.9	15,365	-0.03%
2022/01/12	15.5	36.96	13	36.85	37.00	2.5	14,982	0.02%
2022/01/11	3.1	36.43	8.3	36.75	37.00	-5.2	14,812	-0.04%
2022/01/10	26.1	36.01	5.3	35.97	36.15	20.7	14,715	0.14%
2022/01/07	0.1	36.30	14.7	36.28	36.20	-14.6	14,676	-0.10%
2022/01/06	2	35.70	1.5	35.92	36.00	0.5	14,480	0.00%
2022/01/05	44.5	35.40	3.4	35.52	35.55	41.2	14,401	0.29%
2022/01/04	4.3	35.30	5.1	35.38	35.55	-0.8	14,513	-0.01%
2022/01/03	10.8	35.30	51.4	35.40	35.35	-40.6	14,429	-0.28%
2021/12/30	1.7	35.60	2.1	35.56	35.55	-0.5	14,371	0.00%
2021/12/29	3.2	35.60	0	35.60	35.60	3.2	14,475	0.02%
2021/12/28	2.2	35.46	0	0.00	35.60	2.2	14,534	0.01%
2021/12/27	2.5	35.38	4	35.43	35.60	-1.5	14,543	-0.01%
2021/12/24	7	35.41	2.6	35.50	35.50	4.4	14,759	0.03%
2021/12/23	73	35.52	2.7	35.55	35.50	70.3	14,804	0.47%
2021/12/22	6.9	35.64	2.5	35.67	35.65	4.4	14,903	0.03%
2021/12/21	3.3	35.77	1	35.90	35.75	2.3	14,792	0.02%
2021/12/20	5.5	35.64	15	35.96	36.00	-9.5	14,718	-0.06%
2021/12/17	4.2	35.27	68.5	35.87	35.90	-64.3	14,516	-0.44%
2021/12/16	1.1	35.16	1.2	35.37	35.60	-0.1	14,226	0.00%
2021/12/15	4.3	35.17	1.4	35.33	35.20	3	14,286	0.02%
2021/12/14	10.2	35.10	9.5	35.22	35.40	0.7	14,568	0.00%
2021/12/13	9.5	35.46	31.3	35.59	35.50	-21.8	14,534	-0.15%
2021/12/10	1	35.20	4.4	35.54	35.65	-3.4	14,470	-0.02%
2021/12/09	6	35.02	2.2	35.24	35.30	3.8	14,411	0.03%
2021/12/08	0.5	35.03	16.5	35.25	35.20	-16	14,402	-0.11%
2021/12/07	1.5	34.72	25	34.81	35.10	-23.5	14,249	-0.16%
2021/12/06	0.4	34.26	17.3	34.41	34.60	-16.9	14,035	-0.12%
2021/12/03	4.1	34.12	13.2	34.23	34.15	-9.1	13,963	-0.07%
2021/12/02	1.2	34.05	1	34.20	34.25	0.2	13,859	0.00%
2021/12/01	10.3	33.84	7.6	34.15	34.15	2.7	13,857	0.02%
2021/11/30	13.8	33.74	0	0.00	34.20	13.8	14,025	0.10%
2021/11/29	7.1	33.86	7.4	33.84	33.90	-0.3	13,373	0.00%
2021/11/26	13.9	34.02	3	33.93	33.90	10.9	13,316	0.08%
2021/11/25	6	34.15	0	0.00	34.50	6	13,369	0.04%
2021/11/24	10.1	34.35	2.3	34.26	34.35	7.8	13,445	0.06%
2021/11/23	3.1	34.07	1.3	34.16	34.10	1.8	13,526	0.01%
2021/11/22	7.6	34.19	5	34.25	34.15	2.6	13,527	0.02%
2021/11/19	5.4	34.47	7	34.58	34.65	-1.6	13,484	-0.01%
2021/11/18	26.1	34.67	6	34.58	34.70	20.1	13,414	0.15%
2021/11/17	4.3	34.15	14.1	34.20	34.20	-9.9	13,571	-0.07%
2021/11/16	1.3	33.96	13	34.07	34.20	-11.8	13,654	-0.09%
2021/11/15	2.2	33.95	1.2	33.96	33.95	1	13,736	0.01%
2021/11/12	0.9	33.86	9.3	33.78	33.90	-8.4	13,847	-0.06%
2021/11/11	5.5	33.75	21	33.88	33.80	-15.5	14,108	-0.11%
2021/11/10	0.8	33.90	4.1	33.92	34.00	-3.3	14,362	-0.02%
2021/11/09	2.7	33.59	26.1	33.70	33.70	-23.4	14,379	-0.16%
2021/11/08	2.9	33.61	0	0.00	33.60	2.9	15,869	0.02%
2021/11/05	1.1	33.50	21.2	33.62	33.70	-20.1	16,463	-0.12%
2021/11/04	2.2	33.35	8.6	33.40	33.45	-6.4	16,617	-0.04%
2021/11/03	3.3	33.21	2	33.30	33.40	1.3	16,839	0.01%
2021/11/02	0.5	33.32	0.2	33.30	33.30	0.3	17,037	0.00%
2021/11/01	1.3	33.32	2	33.33	33.30	-0.8	17,036	0.00%
2021/10/29	2.6	33.18	1.6	33.35	33.40	1	17,140	0.01%
2021/10/28	2.3	33.31	66	33.30	33.40	-63.7	17,210	-0.37%
2021/10/27	13.4	33.34	2.6	33.42	33.35	10.8	17,331	0.06%
2021/10/26	5	33.45	48.2	33.41	33.45	-43.2	17,520	-0.25%
2021/10/25	0	33.05	3	33.00	33.10	-3	17,345	-0.02%
2021/10/22	30.7	33.10	6	33.04	33.05	24.7	17,462	0.14%
2021/10/21	7	32.95	33.5	32.99	32.95	-26.5	17,366	-0.15%
2021/10/20	0	0.00	7.6	32.86	32.90	-7.6	17,206	-0.04%
2021/10/19	9.3	32.80	3.9	32.81	32.75	5.4	17,208	0.03%
2021/10/18	31.1	32.65	7.3	32.69	32.95	23.8	17,240	0.14%
2021/10/15	2.6	32.36	3.1	32.50	32.50	-0.4	17,178	0.00%
2021/10/14	2.1	32.38	0	32.50	32.30	2	17,136	0.01%
2021/10/13	0.1	32.44	5	32.49	32.50	-4.9	17,222	-0.03%
2021/10/12	5.2	31.97	27	32.34	32.45	-21.8	17,261	-0.13%
2021/10/08	2.6	32.25	0.2	32.35	32.25	2.4	17,140	0.01%
2021/10/07	0.3	32.35	2.5	32.38	32.40	-2.2	17,250	-0.01%
2021/10/06	6	32.02	8.2	32.14	32.25	-2.2	17,271	-0.01%
2021/10/05	4.2	32.02	0	0.00	32.05	4.2	17,257	0.02%
2021/10/04	6.9	32.03	21.2	32.06	32.10	-14.3	17,264	-0.08%
2021/10/01	28.3	31.91	2	32.00	32.05	26.3	17,277	0.15%
2021/09/30	3.3	32.09	0	0.00	32.05	3.3	17,102	0.02%
2021/09/29	31.2	32.05	1	32.00	32.05	30.2	17,088	0.18%
2021/09/28	8.1	32.23	3	32.35	32.40	5.1	16,926	0.03%
2021/09/27	5	32.36	8	32.38	32.35	-3	16,971	-0.02%
2021/09/24	6.1	32.34	2	32.40	32.40	4.1	17,017	0.02%
2021/09/23	0.1	32.35	2.4	32.26	32.40	-2.3	17,042	-0.01%
2021/09/22	36.9	31.97	8.1	31.99	32.10	28.7	17,109	0.17%
2021/09/17	6.6	32.21	0.1	32.50	32.15	6.5	16,856	0.04%
2021/09/16	1.3	32.37	0	0.00	32.35	1.3	16,641	0.01%
2021/09/15	2.7	32.33	1.6	32.44	32.35	1	16,725	0.01%
2021/09/14	2.1	32.43	22.1	32.46	32.50	-20	16,823	-0.12%
2021/09/13	19.1	32.23	0	0.00	32.30	19.1	16,868	0.11%
2021/09/10	2	32.23	0	0.00	32.45	2	17,008	0.01%
2021/09/09	11.1	32.29	0	0.00	32.30	11.1	17,295	0.06%
2021/09/08	5.9	32.33	2	32.33	32.50	3.9	17,339	0.02%
2021/09/07	2.1	32.45	11	32.35	32.45	-8.9	17,478	-0.05%
2021/09/06	3	32.48	5.7	32.54	32.50	-2.8	17,514	-0.02%
2021/09/03	13	32.39	11.6	32.32	32.55	1.4	17,499	0.01%
2021/09/02	14.9	32.13	4	32.05	32.10	10.9	17,474	0.06%
2021/09/01	9	32.55	3	32.55	32.55	6	17,573	0.03%
2021/08/31	3.1	32.35	6.2	32.35	32.80	-3.1	17,556	-0.02%
2021/08/30	3	32.00	11.4	32.19	32.45	-8.4	17,459	-0.05%
2021/08/27	7.2	31.91	41.1	31.76	32.00	-33.9	17,403	-0.19%
2021/08/26	3	31.36	0	0.00	31.45	3	17,412	0.02%
2021/08/25	6.2	31.32	1.7	31.46	31.45	4.5	17,546	0.03%
2021/08/24	6.1	31.22	4.1	31.26	31.35	1.9	17,544	0.01%
2021/08/23	32.2	31.19	3	31.32	31.05	29.2	17,640	0.17%
2021/08/20	9.3	31.15	4	31.13	31.45	5.3	17,588	0.03%
2021/08/19	16.4	31.26	3.4	31.30	31.30	13	18,782	0.07%
2021/08/18	12.5	31.38	25.5	31.40	31.45	-13	18,614	-0.07%
2021/08/17	4.2	31.08	14.1	31.09	31.45	-9.8	18,568	-0.05%
2021/08/16	24.5	30.93	1	30.90	31.05	23.5	18,418	0.13%
2021/08/13	58.2	31.01	4	30.95	31.05	54.1	18,336	0.30%
2021/08/12	428.4	30.77	5.1	30.81	30.70	423.3	18,211	2.32%	大買/鉅額交易
2021/08/11	16.2	33.04	212	33.07	33.05	-195.8	16,812	-1.16%	大賣/鉅額交易
2021/08/10	15.3	33.03	41	33.00	33.05	-25.7	16,424	-0.16%
2021/08/09	9	32.99	10	33.10	33.20	-1	16,576	-0.01%
2021/08/06	11	33.19	10	33.21	33.20	1	16,638	0.01%
2021/08/05	1.5	33.08	10.2	33.15	33.15	-8.7	16,933	-0.05%
2021/08/04	5.2	33.05	4.1	33.10	33.15	1.1	17,814	0.01%
2021/08/03	1.1	32.96	45.1	33.00	33.10	-44	18,045	-0.24%
2021/08/02	1.4	32.94	10	33.10	33.00	-8.6	18,285	-0.05%
2021/07/30	6	32.94	12.2	33.07	33.10	-6.2	18,291	-0.03%
2021/07/29	0.2	33.00	7	33.09	33.10	-6.8	18,240	-0.04%
2021/07/28	1	32.90	17.2	32.97	33.00	-16.2	18,372	-0.09%
2021/07/27	0	32.95	3.9	33.01	33.05	-3.9	18,538	-0.02%
2021/07/26	36.5	32.96	20.3	32.95	33.00	16.2	18,744	0.09%
2021/07/23	2.6	32.98	11.3	33.05	33.10	-8.7	18,947	-0.05%
2021/07/22	2	32.98	0	0.00	33.05	2	19,057	0.01%
2021/07/21	6	32.73	0	0.00	32.90	6	19,085	0.03%
2021/07/20	10.9	32.82	3	32.90	32.80	7.9	19,171	0.04%
2021/07/19	3.3	32.83	20	32.98	33.10	-16.7	19,220	-0.09%
2021/07/16	1	32.90	4	32.91	33.00	-3	19,269	-0.02%
2021/07/15	2.6	32.84	1	32.85	32.85	1.6	19,247	0.01%
2021/07/14	5.2	32.78	2.1	32.85	32.95	3.1	19,311	0.02%
2021/07/13	0.1	32.85	17.7	32.88	32.95	-17.6	19,513	-0.09%
2021/07/12	8.6	32.81	1	32.80	32.80	7.6	19,630	0.04%
2021/07/09	11.1	32.60	3.2	32.81	32.90	7.9	19,566	0.04%
2021/07/08	8.3	32.71	6.1	32.73	32.80	2.2	19,595	0.01%
2021/07/07	8.4	32.66	1.2	32.76	32.80	7.2	19,619	0.04%
2021/07/06	0.3	32.85	11	32.81	32.85	-10.8	19,628	-0.05%
2021/07/05	6.5	32.62	82	32.60	32.75	-75.5	19,692	-0.38%
2021/07/02	3.3	32.56	0.4	32.60	32.55	2.9	19,697	0.01%
2021/07/01	6.7	32.66	5	32.61	32.65	1.7	19,794	0.01%
2021/06/30	2	32.55	17.4	32.79	32.85	-15.4	19,828	-0.08%
2021/06/29	12.7	32.60	1	32.60	32.55	11.7	19,923	0.06%
2021/06/28	3.1	32.72	0	0.00	32.75	3.1	19,955	0.02%
2021/06/25	0.1	32.90	6.5	32.95	32.90	-6.4	20,020	-0.03%
2021/06/24	2.4	32.70	3	32.90	32.60	-0.6	20,068	0.00%
2021/06/23	3.5	32.68	11.1	32.85	32.75	-7.6	20,104	-0.04%
2021/06/22	10.1	32.52	2.1	32.58	32.50	7.9	20,037	0.04%
2021/06/21	28.6	32.56	3.2	32.61	32.50	25.5	20,002	0.13%
2021/06/18	2.1	32.84	1.1	32.80	32.75	1	19,936	0.00%
2021/06/17	4.4	32.82	4	32.99	32.90	0.4	19,727	0.00%
2021/06/16	5.8	32.72	3	32.88	33.00	2.8	20,206	0.01%
2021/06/15	4.2	32.77	7.6	32.86	32.75	-3.4	20,264	-0.02%
2021/06/11	8.5	32.90	0	0.00	32.90	8.5	20,597	0.04%
2021/06/10	7	32.85	12.5	33.01	33.10	-5.5	20,815	-0.03%
2021/06/09	4.5	32.77	5	32.82	32.95	-0.5	20,929	0.00%
2021/06/08	1.1	33.19	1	33.15	33.10	0.1	20,863	0.00%
2021/06/07	1.1	32.88	4	33.03	33.10	-2.9	21,359	-0.01%
2021/06/04	11.2	32.90	1.1	32.95	33.00	10.1	21,510	0.05%
2021/06/03	32.3	33.00	3	33.05	33.00	29.3	22,265	0.13%
2021/06/02	0.1	33.00	7	33.09	33.15	-6.9	22,516	-0.03%
2021/06/01	0.9	33.04	2.2	33.05	33.00	-1.3	22,540	-0.01%
2021/05/31	0.2	33.06	9.1	33.03	33.10	-8.9	22,750	-0.04%
2021/05/28	5.2	33.00	5	33.00	33.10	0.2	22,825	0.00%
2021/05/27	6	32.54	32.1	32.94	33.20	-26.1	22,860	-0.11%
2021/05/26	1.5	32.70	3.8	32.76	32.75	-2.3	22,117	-0.01%
2021/05/25	1	32.75	1	32.90	32.70	0	22,351	0.00%
2021/05/24	3	32.60	4	32.55	32.60	-1	22,629	0.00%
2021/05/21	3.1	32.30	3	32.47	32.50	0.1	22,754	0.00%
2021/05/20	2.3	32.12	3.5	32.01	32.10	-1.2	22,754	-0.01%
2021/05/19	3.1	32.06	7	32.09	32.10	-3.9	22,779	-0.02%
2021/05/18	32.6	31.53	63.1	31.97	32.00	-30.5	22,779	-0.13%
2021/05/17	61.5	31.04	78.2	31.21	31.10	-16.6	23,242	-0.07%
2021/05/14	99.3	31.55	115.5	31.67	31.70	-16.2	23,015	-0.07%	大賣/
2021/05/13	50.2	31.06	12.9	31.35	31.40	37.3	22,822	0.16%
2021/05/12	65.2	31.81	21.2	31.84	31.35	44	22,400	0.20%
2021/05/11	29.4	32.48	83	32.51	32.45	-53.6	21,610	-0.25%
2021/05/10	6	32.96	18.4	32.98	33.00	-12.4	21,379	-0.06%
2021/05/07	0	0.00	6.1	32.52	32.60	-6.1	21,463	-0.03%
2021/05/06	0	0.00	8	32.24	32.35	-8	21,690	-0.04%
2021/05/05	9.5	32.06	12.3	32.10	32.05	-2.7	21,653	-0.01%
2021/05/04	5.5	32.20	9.1	32.34	32.10	-3.6	21,666	-0.02%
2021/05/03	10.1	32.53	76.3	32.53	32.45	-66.2	21,595	-0.31%
2021/04/29	2.2	32.58	15.1	32.70	32.65	-12.9	21,595	-0.06%
2021/04/28	7	32.41	22.1	32.59	32.60	-15	21,534	-0.07%
2021/04/27	0.1	32.55	7	32.58	32.60	-6.9	21,879	-0.03%
2021/04/26	1	32.20	17	32.43	32.60	-16	21,884	-0.07%
2021/04/23	14.1	32.14	6	32.23	32.25	8.1	21,909	0.04%
2021/04/22	1	32.25	12	32.35	32.35	-11	22,079	-0.05%
2021/04/21	16.1	32.36	2	32.35	32.30	14.1	22,100	0.06%
2021/04/20	0	32.45	10	32.50	32.55	-10	22,124	-0.05%
2021/04/19	3.4	32.21	25.2	32.37	32.45	-21.8	22,066	-0.10%
2021/04/16	0.1	31.95	31	32.00	32.05	-30.9	21,903	-0.14%
2021/04/15	0.1	31.92	1.1	31.91	31.90	-0.9	22,220	0.00%
2021/04/14	8	31.82	20.1	31.89	31.90	-12.1	22,428	-0.05%
2021/04/13	0	31.90	15.3	31.88	31.85	-15.3	22,576	-0.07%
2021/04/12	5.1	31.57	6.3	31.63	31.65	-1.2	22,591	-0.01%
2021/04/09	13.4	31.58	4	31.60	31.55	9.4	22,695	0.04%
2021/04/08	71.3	31.76	1.1	31.86	31.75	70.2	22,730	0.31%
2021/04/07	3	31.93	5	31.95	32.00	-2	22,994	-0.01%
2021/04/06	2	31.97	5.4	32.00	32.00	-3.4	22,931	-0.01%
2021/04/01	1.5	31.87	2	31.90	31.90	-0.5	22,878	0.00%
2021/03/31	0.1	31.83	3	31.87	31.90	-2.9	22,720	-0.01%
2021/03/30	1	31.70	0.1	31.80	31.80	0.9	22,603	0.00%
2021/03/29	31	31.70	29	31.71	31.80	2	22,576	0.01%
2021/03/26	5.5	31.59	22.1	31.65	31.60	-16.6	22,619	-0.07%
2021/03/25	0	0.00	5	31.44	31.60	-5	22,670	-0.02%
2021/03/24	5	31.28	3	31.27	31.40	2	22,776	0.01%
2021/03/23	21.1	31.29	7	31.31	31.35	14.1	22,833	0.06%
2021/03/22	9.1	30.95	9	31.22	31.25	0.1	22,895	0.00%
2021/03/19	11.6	31.16	2	31.20	31.05	9.6	22,830	0.04%
2021/03/18	2.1	31.47	1	31.50	31.40	1.1	22,448	0.01%
2021/03/17	11.1	31.21	14.7	31.31	31.45	-3.6	22,362	-0.02%
2021/03/16	5.1	31.35	63.7	31.23	31.35	-58.6	22,106	-0.27%
2021/03/15	10	30.85	14.6	30.98	31.00	-4.6	22,104	-0.02%
2021/03/12	14.1	30.52	8	30.78	30.65	6.1	22,176	0.03%
2021/03/11	67.3	30.74	7.2	30.89	30.75	60.1	22,324	0.27%
2021/03/10	30.1	30.54	9.7	30.58	30.60	20.4	21,966	0.09%
2021/03/09	11.1	30.42	41.1	30.33	30.60	-30	21,704	-0.14%
2021/03/08	3.4	29.93	19	29.93	29.90	-15.6	20,961	-0.07%
2021/03/05	6	29.61	4	29.65	29.70	2	20,676	0.01%
2021/03/04	32.4	29.54	2	29.58	29.60	30.4	21,324	0.14%
2021/03/03	5.1	29.73	4	29.79	29.75	1.1	21,188	0.01%
2021/03/02	2.1	29.70	7.6	29.67	29.65	-5.6	21,078	-0.03%
2021/02/26	53.5	29.31	2.5	29.43	29.20	51	20,886	0.24%
2021/02/25	0.2	29.52	10.6	29.61	29.65	-10.4	20,367	-0.05%
2021/02/24	16.8	29.35	10	29.60	29.30	6.8	20,198	0.03%
2021/02/23	12.1	29.40	47.1	29.46	29.55	-35	19,864	-0.18%
2021/02/22	9.1	29.13	3	29.15	29.10	6.1	19,714	0.03%
2021/02/19	12.2	29.07	6.5	29.12	29.15	5.7	19,719	0.03%
2021/02/18	13.2	29.26	7	29.19	29.25	6.2	19,756	0.03%
2021/02/17	2.3	29.24	30.3	29.38	29.40	-28	19,819	-0.14%
2021/02/05	11.6	28.82	3.9	28.92	28.80	7.7	19,267	0.04%
2021/02/04	9.3	28.80	0	0.00	28.80	9.3	19,237	0.05%
2021/02/03	5.1	28.80	5	28.80	28.80	0.1	19,714	0.00%
2021/02/02	17.3	28.79	5.7	28.90	28.70	11.6	19,882	0.06%
2021/02/01	5.2	28.55	2	28.50	28.65	3.2	19,843	0.02%
2021/01/29	30.6	28.36	1	28.65	28.15	29.6	19,797	0.15%
2021/01/28	38.9	28.53	20	28.60	28.55	18.9	19,365	0.10%
2021/01/27	13.1	28.75	0	0.00	28.70	13.1	19,074	0.07%
2021/01/26	6.4	28.71	15	28.77	28.70	-8.6	19,014	-0.05%
2021/01/25	6.1	28.84	20.1	28.83	28.85	-14	18,887	-0.07%
2021/01/22	18.4	28.61	8	28.65	28.60	10.4	18,839	0.06%
2021/01/21	23.3	28.84	0	0.00	28.70	23.3	18,765	0.12%
2021/01/20	56.6	28.78	0	0.00	28.70	56.6	18,680	0.30%
2021/01/19	21.3	29.08	34	29.10	29.10	-12.7	18,242	-0.07%
2021/01/18	41.1	29.05	7	29.05	29.15	34.1	18,216	0.19%
2021/01/15	27.5	29.41	5.2	29.46	29.30	22.3	18,020	0.12%
2021/01/14	32.3	29.60	1	29.65	29.75	31.3	17,846	0.18%
2021/01/13	0.1	29.85	1.3	29.84	29.80	-1.2	17,733	-0.01%
2021/01/12	10.4	29.79	0	0.00	29.75	10.4	17,692	0.06%
2021/01/11	4.1	29.93	1.1	30.05	30.05	3.1	17,618	0.02%
2021/01/08	7	29.78	15	29.94	30.00	-8	17,529	-0.05%
2021/01/07	4.3	29.52	6.3	29.64	29.75	-2.1	17,196	-0.01%
2021/01/06	18.1	29.57	3	29.52	29.45	15.1	17,057	0.09%
2021/01/05	4	29.81	4	29.79	29.85	0	16,804	0.00%
2021/01/04	3.2	29.72	6.5	29.77	29.90	-3.4	16,891	-0.02%
2020/12/31	2.3	29.81	8.8	29.86	29.80	-6.5	16,735	-0.04%
2020/12/30	7.1	29.79	14	29.80	29.90	-7	16,621	-0.04%
2020/12/29	1.1	29.46	2	29.55	29.55	-0.9	16,444	-0.01%
2020/12/28	0.2	29.35	19	29.31	29.55	-18.8	16,548	-0.11%
2020/12/25	13.1	29.43	1	29.35	29.35	12.1	16,562	0.07%
2020/12/24	0.1	29.50	3	29.38	29.45	-3	16,820	-0.02%
2020/12/23	4.2	29.34	3	29.28	29.45	1.2	16,965	0.01%
2020/12/22	76.4	29.65	55.2	29.63	29.65	21.2	17,276	0.12%
2020/12/21	2.1	29.52	63	29.59	29.65	-61	17,882	-0.34%
2020/12/18	8.1	29.41	7	29.46	29.50	1.1	18,359	0.01%
2020/12/17	1.1	29.50	8	29.46	29.50	-7	18,815	-0.04%
2020/12/16	2.4	29.22	12.6	29.36	29.40	-10.2	19,116	-0.05%
2020/12/15	16.6	28.97	18	28.95	29.05	-1.5	19,420	-0.01%
2020/12/14	2.1	29.33	25.4	29.35	29.30	-23.3	19,468	-0.12%
2020/12/11	11.5	29.12	12.1	29.18	29.30	-0.7	19,387	0.00%
2020/12/10	4.3	28.83	5.3	28.79	28.80	-1	19,320	-0.01%
2020/12/09	8.3	28.83	10.2	28.80	28.75	-1.9	19,367	-0.01%
2020/12/08	14.9	28.69	83.3	28.61	28.70	-68.4	19,386	-0.35%
2020/12/07	3	29.03	3	29.00	29.00	0	19,258	0.00%
2020/12/04	6.2	29.06	4	29.13	29.10	2.2	19,194	0.01%
2020/12/03	13.1	29.13	1	29.10	29.20	12.1	19,139	0.06%
2020/12/02	3.1	29.09	1	29.15	29.20	2.1	19,244	0.01%
2020/12/01	2.1	29.05	3.5	29.01	29.15	-1.4	19,683	-0.01%
2020/11/30	54.3	28.82	3.4	29.08	28.45	50.9	19,832	0.26%
2020/11/27	6.2	29.15	1	29.20	29.10	5.2	19,444	0.03%
2020/11/26	1.2	29.27	0	0.00	29.30	1.2	19,899	0.01%
2020/11/25	11.1	29.44	4.2	29.39	29.25	6.9	20,048	0.03%
2020/11/24	9.4	29.42	8	29.59	29.30	1.4	20,230	0.01%
2020/11/23	1.2	29.64	7.1	29.64	29.70	-5.9	20,407	-0.03%
2020/11/20	1.1	29.55	2.1	29.55	29.55	-1	20,574	-0.01%
2020/11/19	2.8	29.60	2	29.55	29.60	0.8	20,887	0.00%
2020/11/18	3.1	29.60	8	29.57	29.65	-5	21,018	-0.02%
2020/11/17	8.7	29.33	4	29.34	29.45	4.7	21,084	0.02%
2020/11/16	62.2	29.28	10	29.48	29.45	52.2	21,632	0.24%
2020/11/13	2.1	29.25	2	29.05	29.35	0.1	21,736	0.00%
2020/11/12	2.5	29.19	12	29.22	29.20	-9.6	21,959	-0.04%
2020/11/11	7.2	29.44	34	29.48	29.70	-26.9	22,202	-0.12%
2020/11/10	14.1	28.92	6	28.97	29.00	8.1	22,067	0.04%
2020/11/09	0.9	28.75	7.2	28.75	28.75	-6.3	23,084	-0.03%
2020/11/06	7.5	28.50	3	28.47	28.50	4.5	23,482	0.02%
2020/11/05	1.5	28.37	70	28.26	28.40	-68.5	23,750	-0.29%
2020/11/04	2	28.13	3	28.13	28.10	-1	23,992	0.00%
2020/11/03	1	28.00	0	0.00	28.10	1	24,295	0.00%
2020/11/02	3.1	27.76	1	27.90	27.95	2.1	24,410	0.01%
2020/10/30	25.4	27.47	0	0.00	27.55	25.4	24,502	0.10%
2020/10/29	59.3	27.56	5	27.57	27.50	54.3	24,416	0.22%
2020/10/28	24	27.65	0.1	27.80	27.65	23.9	24,577	0.10%
2020/10/27	8.1	27.70	0.4	27.90	27.70	7.7	24,763	0.03%
2020/10/26	2.5	27.82	7	27.76	27.80	-4.5	24,894	-0.02%
2020/10/23	14.1	27.70	0	0.00	27.75	14.1	25,043	0.06%
2020/10/22	4.2	27.71	0	0.00	27.80	4.2	25,260	0.02%
2020/10/21	15	27.68	0	0.00	27.65	15	25,517	0.06%
2020/10/20	15	27.71	2	27.78	27.70	13	25,763	0.05%
2020/10/19	11.2	27.80	10.5	27.80	27.80	0.7	25,840	0.00%
2020/10/16	24	27.75	1	27.75	27.70	23	26,062	0.09%
2020/10/15	12	27.80	0	0.00	27.75	12	26,233	0.05%
2020/10/14	11	28.01	7	28.04	28.00	4	26,361	0.02%
2020/10/13	6	28.14	0	0.00	28.15	6	26,492	0.02%
2020/10/12	3	28.08	3	28.08	28.25	0	26,770	0.00%
2020/10/08	9	27.93	0	0.00	28.00	9	26,916	0.03%
2020/10/07	5	27.90	4	27.95	27.95	1	27,013	0.00%
2020/10/06	5	27.88	0.3	28.15	27.95	4.7	27,117	0.02%
2020/10/05	14	27.87	0	0.00	27.80	14	27,188	0.05%
2020/09/30	9	27.90	7	27.85	27.80	2	27,278	0.01%
2020/09/29	31	27.94	3	27.82	27.80	28	27,367	0.10%
2020/09/28	15	27.83	0	0.00	27.90	15	27,419	0.05%
2020/09/25	28.4	27.41	6	27.52	27.45	22.4	27,437	0.08%
2020/09/24	52.3	27.07	5	27.15	27.00	47.3	27,342	0.17%
2020/09/23	52.4	27.56	4.2	27.56	27.50	48.1	26,687	0.18%
2020/09/22	67	27.94	0	0.00	27.85	67	26,163	0.26%
2020/09/21	72.1	28.26	4	28.35	28.20	68.1	25,733	0.26%
2020/09/18	39	28.50	3	28.50	28.45	36	25,577	0.14%
2020/09/17	18.3	28.61	0	0.00	28.55	18.3	25,219	0.07%
2020/09/16	3	28.62	0	0.00	28.75	3	25,209	0.01%
2020/09/15	24	28.56	10.4	28.56	28.65	13.6	25,323	0.05%
2020/09/14	13	28.57	0	0.00	28.65	13	25,653	0.05%
2020/09/11	35	28.58	0	0.00	28.65	35	25,641	0.14%
2020/09/10	11.1	28.63	0	0.00	28.75	11.1	25,499	0.04%
2020/09/09	17.5	28.64	1	28.70	28.75	16.5	25,415	0.06%
2020/09/08	13	28.83	0.2	29.05	28.85	12.8	25,333	0.05%
2020/09/07	10	28.75	0	0.00	28.85	10	25,489	0.04%
2020/09/04	54	28.68	1	28.75	28.65	53	25,553	0.21%
2020/09/03	36	28.84	15.9	28.84	28.90	20.1	25,240	0.08%
2020/09/02	50	28.88	6	28.90	28.90	44	25,171	0.17%
2020/09/01	60.3	29.06	7	29.09	29.05	53.3	24,950	0.21%
2020/08/31	32	29.29	2	29.40	29.25	30	24,540	0.12%
2020/08/28	5.5	29.44	1	29.45	29.40	4.5	24,478	0.02%
2020/08/27	31.1	29.44	0	0.00	29.40	31.1	24,516	0.13%
2020/08/26	13	29.52	20	29.55	29.55	-7	24,287	-0.03%
2020/08/25	37	29.55	0	0.00	29.50	37	24,164	0.15%
2020/08/24	8	29.56	2	29.58	29.60	6	24,129	0.02%
2020/08/21	20	29.54	2	29.68	29.60	18	24,031	0.07%
2020/08/20	114	29.58	17	29.51	29.40	97	23,806	0.41%	大買/
2020/08/19	54	30.07	8.1	30.07	29.90	45.9	23,199	0.20%
2020/08/18	126.1	29.93	5	30.03	29.95	121.1	22,898	0.53%	大買/鉅額交易
2020/08/17	49	29.96	1	30.00	30.00	48	22,763	0.21%
2020/08/14	39	30.08	3	30.05	30.05	36	22,434	0.16%
2020/08/13	190.3	30.30	13	30.25	30.40	177.3	22,193	0.80%	大買/鉅額交易
2020/08/12	30	32.41	64	32.41	32.35	-34	21,244	-0.16%
2020/08/11	5	32.44	15.3	32.49	32.45	-10.3	20,911	-0.05%
2020/08/10	9	32.44	3	32.50	32.50	6	20,871	0.03%
2020/08/07	4	32.51	11.1	32.49	32.45	-7.1	20,842	-0.03%
2020/08/06	4	32.30	23	32.33	32.45	-19	20,618	-0.09%
2020/08/05	7	32.20	0	0.00	32.20	7	20,644	0.03%
2020/08/04	13	32.15	1.6	32.19	32.25	11.4	20,709	0.06%
2020/08/03	11	31.91	0.3	32.20	32.10	10.7	20,809	0.05%
2020/07/31	3.1	32.25	5	32.30	32.35	-2	20,784	-0.01%
2020/07/30	4	32.19	0	0.00	32.35	4	20,763	0.02%
2020/07/29	9	32.12	2	32.23	32.20	7	20,772	0.03%
2020/07/28	2.3	31.54	4	31.51	31.65	-1.7	21,003	-0.01%
2020/07/27	14	31.69	5	32.20	31.60	9	21,244	0.04%
2020/07/24	58	32.43	0.2	32.20	32.15	57.8	21,410	0.27%
2020/07/23	6	32.48	2	32.80	32.70	4	21,395	0.02%
2020/07/22	7	32.69	1	32.75	32.70	6	21,462	0.03%
2020/07/21	0	0.00	10	32.60	32.55	-10	21,480	-0.05%
2020/07/20	54	32.20	13	32.30	32.45	41	21,511	0.19%
2020/07/17	1	32.10	59	32.19	32.25	-58	21,447	-0.27%
2020/07/16	13	31.90	7	32.11	32.15	6	21,627	0.03%
2020/07/15	3	32.10	3	32.12	32.15	0	21,502	0.00%
2020/07/14	0	0.00	2.4	32.21	32.20	-2.4	21,428	-0.01%
2020/07/13	1	32.05	2	32.15	32.05	-1	21,593	0.00%
2020/07/10	12	32.01	13	32.11	32.00	-1	21,779	0.00%
2020/07/09	0	0.00	7	32.25	32.25	-7	21,974	-0.03%
2020/07/08	61.5	32.00	9	32.04	32.05	52.5	21,952	0.24%
2020/07/07	5	31.86	3	31.95	32.00	2	22,004	0.01%
2020/07/06	3	31.90	9	31.93	31.95	-6	21,866	-0.03%
2020/07/03	2	31.70	3	31.75	31.55	-1	21,985	0.00%
2020/07/02	2	31.55	5	31.51	31.55	-3	22,111	-0.01%
2020/07/01	1	31.20	2	31.35	31.25	-1	22,415	0.00%
2020/06/30	2	30.93	3	30.90	30.90	-1	22,555	0.00%
2020/06/29	6	30.93	1.1	31.02	30.90	4.9	22,655	0.02%
2020/06/24	7	31.14	29	31.21	31.25	-22	22,652	-0.10%
2020/06/23	9	31.11	7	31.16	31.15	2	22,886	0.01%
2020/06/22	23	31.13	3.8	31.26	31.15	19.2	23,174	0.08%
2020/06/19	9	31.36	1	31.40	31.25	8	23,439	0.03%
2020/06/18	6	31.54	0	0.00	31.65	6	23,503	0.03%
2020/06/17	4	31.54	7	31.58	31.70	-3	23,987	-0.01%
2020/06/16	0	0.00	13	31.96	31.70	-13	24,753	-0.05%
2020/06/15	7.5	31.33	0	0.00	31.30	7.5	25,651	0.03%
2020/06/12	11	31.39	1	31.10	31.50	10	26,177	0.04%
2020/06/11	11.1	31.97	4	31.90	31.80	7.1	26,946	0.03%
2020/06/10	8	32.09	10	32.00	32.10	-2	27,483	-0.01%
2020/06/09	13	31.63	8	31.71	31.85	5	28,746	0.02%
2020/06/08	8	31.67	3	31.65	31.80	5	29,444	0.02%
2020/06/05	4.5	31.31	1	31.40	31.50	3.5	29,588	0.01%
2020/06/04	11.3	31.36	8	31.38	31.40	3.3	30,063	0.01%
2020/06/03	7	31.24	25	31.32	31.30	-18	30,625	-0.06%
2020/06/02	5	30.73	16	30.84	30.90	-11	30,723	-0.04%
2020/06/01	19.2	30.76	0	0.00	30.70	19.2	30,845	0.06%
2020/05/28	5	30.53	0	0.00	30.45	5	30,687	0.02%
2020/05/27	8	30.68	1	30.65	30.70	7	30,920	0.02%
2020/05/26	1	30.65	2.1	30.65	30.65	-1.1	31,184	0.00%
2020/05/25	23	30.27	0	0.00	30.35	23	31,426	0.07%
2020/05/22	8.1	30.54	0.1	30.55	30.45	8	31,683	0.03%
2020/05/21	4	30.80	0	0.00	31.00	4	31,777	0.01%
2020/05/20	4	30.64	0	0.00	30.80	4	31,938	0.01%
2020/05/19	2	30.43	0	0.00	30.55	2	32,048	0.01%
2020/05/18	8	30.07	4	30.23	30.05	4	31,921	0.01%
2020/05/15	3	30.18	5	30.27	30.25	-2	31,903	-0.01%
2020/05/14	23	30.11	4	30.05	30.25	19	31,745	0.06%
2020/05/13	3	30.35	2	30.25	30.30	1	31,479	0.00%
2020/05/12	13	30.27	6	30.22	30.30	7	31,423	0.02%
2020/05/11	11	30.33	21	30.45	30.40	-10	31,335	-0.03%
2020/05/08	6	30.03	7	29.97	30.00	-1	31,225	0.00%
2020/05/07	4	29.53	1	29.45	29.55	3	31,212	0.01%
2020/05/06	11	29.60	1	29.75	29.55	10	31,182	0.03%
2020/05/05	7	29.72	4	29.83	29.85	3	31,078	0.01%
2020/05/04	15	29.33	0	0.00	29.35	15	31,018	0.05%
2020/04/30	11.3	30.36	9	30.48	30.10	2.3	30,758	0.01%
2020/04/29	4	29.74	21	29.94	29.95	-17	30,607	-0.06%
2020/04/28	6	29.24	9	29.28	29.45	-3	30,449	-0.01%
2020/04/27	48	28.49	13	28.77	28.70	35	30,981	0.11%
2020/04/24	15	28.23	0	0.00	28.20	15	30,949	0.05%
2020/04/23	25	28.27	7	28.32	28.30	18	30,794	0.06%
2020/04/22	21	28.25	4	28.25	28.30	17	30,595	0.06%
2020/04/21	31	28.45	0	0.00	28.35	31	30,554	0.10%
2020/04/20	2	28.90	0	0.00	28.90	2	30,348	0.01%
2020/04/17	5	29.14	4	29.20	29.05	1	30,489	0.00%
2020/04/16	31	28.80	0	0.00	28.80	31	30,384	0.10%
2020/04/15	6	29.04	6	29.13	29.20	0	30,187	0.00%
2020/04/14	21	28.72	0	0.00	28.85	21	30,091	0.07%
2020/04/13	38	28.72	0	0.00	28.60	38	29,827	0.13%
2020/04/10	24	29.16	20	29.19	29.15	4	29,679	0.01%
2020/04/09	13	28.53	1	28.55	28.50	12	29,497	0.04%
2020/04/08	16	28.45	0	0.00	28.40	16	29,353	0.05%
2020/04/07	11	28.45	1	28.50	28.40	10	29,074	0.03%
2020/04/06	4	28.30	2.3	29.03	28.45	1.7	28,717	0.01%
2020/04/01	21	28.13	0	0.00	28.05	21	28,288	0.07%
2020/03/31	9	28.43	1	28.70	28.45	8	27,982	0.03%
2020/03/30	6	28.38	0	0.00	28.65	6	27,641	0.02%
2020/03/27	18	28.42	8	28.56	28.65	10	27,360	0.04%
2020/03/26	7	28.01	4	28.04	28.15	3	27,065	0.01%
2020/03/25	18	28.06	4	28.23	27.95	14	26,954	0.05%
2020/03/24	10	27.64	4	27.85	27.35	6	26,639	0.02%
2020/03/23	15	26.67	4	26.76	27.00	11	26,334	0.04%
2020/03/20	14	27.44	2	27.55	27.95	12	25,939	0.05%
2020/03/19	42	27.03	3	26.88	26.40	39	25,123	0.16%
2020/03/18	13	27.92	13	28.02	28.00	0	24,282	0.00%
2020/03/17	21	27.98	4.4	28.04	28.00	16.6	23,762	0.07%
2020/03/16	21	29.28	3	29.30	29.00	18	22,808	0.08%
2020/03/13	16	28.30	22	28.48	30.00	-6	22,027	-0.03%
2020/03/12	42	30.24	2	30.30	30.20	40	20,576	0.19%
2020/03/11	6	31.28	0	0.00	31.20	6	19,697	0.03%
2020/03/10	11	31.30	29	31.34	31.35	-18	19,364	-0.09%
2020/03/09	32	31.63	0	0.00	31.75	32	18,768	0.17%
2020/03/06	25	32.41	0	0.00	32.45	25	18,211	0.14%
2020/03/05	2	32.60	8	32.87	32.90	-6	17,915	-0.03%
2020/03/04	1	32.20	1	32.20	32.35	0	17,880	0.00%
2020/03/03	14.2	32.16	0	0.00	32.25	14.2	17,768	0.08%
2020/03/02	11	31.75	3	32.00	31.95	8	17,614	0.05%
2020/02/27	4	32.18	2	32.20	32.35	2	17,772	0.01%
2020/02/26	8	32.33	16	32.35	32.35	-8	17,513	-0.05%
2020/02/25	8	32.61	1	32.50	32.70	7	17,201	0.04%
2020/02/24	44	32.73	1	32.65	32.70	43	17,097	0.25%
2020/02/21	11	33.28	0	0.00	33.20	11	16,873	0.07%
2020/02/20	13	33.56	18	33.57	33.60	-5	16,748	-0.03%
2020/02/19	5.1	33.23	5	33.23	33.45	0.1	16,456	0.00%
2020/02/18	3	32.55	10	32.80	32.90	-7	16,293	-0.04%
2020/02/17	2.3	32.37	2	32.40	32.50	0.3	16,146	0.00%
2020/02/14	5	32.12	0	0.00	32.30	5	16,131	0.03%
2020/02/11	0	0.00	1	32.10	32.15	-1	16,321	-0.01%
2020/02/10	5	31.97	1	31.60	32.05	4	16,367	0.02%
2020/02/07	4	32.09	39	32.02	32.00	-35	16,755	-0.21%
2020/02/06	32	32.15	6	32.09	32.35	26	16,688	0.16%
2020/02/05	4	31.88	1	31.95	32.00	3	16,648	0.02%
2020/02/04	8	31.58	1	31.65	31.80	7	16,630	0.04%
2020/02/03	7	31.06	3	31.48	31.60	4	16,721	0.02%
2020/01/31	2	31.83	5	31.60	31.55	-3	16,535	-0.02%
2020/01/30	21	31.55	45.1	31.55	31.20	-24.1	16,247	-0.15%
2020/01/20	26	32.31	0	0.00	32.35	26	15,492	0.17%
2020/01/17	0.3	32.10	0	0.00	32.10	0.3	15,325	0.00%
2020/01/16	1	31.80	1	31.90	31.95	0	15,394	0.00%
2020/01/15	15	31.88	0	0.00	31.80	15	15,375	0.10%
2020/01/14	5	31.90	2	31.85	32.00	3	15,350	0.02%
2020/01/13	0	0.00	10	31.67	31.70	-10	15,252	-0.07%
2020/01/10	0	0.00	1	31.05	30.95	-1	15,099	-0.01%
2020/01/09	20	30.90	1	30.85	30.90	19	15,035	0.13%
2020/01/08	16	30.51	0	0.00	30.70	16	15,052	0.11%
2020/01/07	5	30.63	0	0.00	30.60	5	14,864	0.03%
2020/01/06	3	30.68	0	0.00	30.60	3	14,981	0.02%
2020/01/03	5	30.70	1	30.70	30.80	4	15,003	0.03%
2020/01/02	1	30.65	0	0.00	30.60	1	15,216	0.01%
2019/12/31	0.4	30.65	0	0.00	30.60	0.4	15,258	0.00%
2019/12/30	9	30.83	3	30.80	30.70	6	15,345	0.04%
2019/12/27	0	0.00	2	30.85	30.90	-2	15,333	-0.01%
2019/12/25	0	0.00	1	30.80	30.80	-1	15,681	-0.01%
2019/12/23	2	30.55	0	0.00	30.85	2	15,945	0.01%
2019/12/19	3	30.52	0	0.00	30.55	3	16,133	0.02%
2019/12/18	2	30.55	0	0.00	30.65	2	16,133	0.01%
2019/12/17	0	0.00	16.5	30.50	30.65	-16.5	16,336	-0.10%
2019/12/16	0	0.00	5	30.30	30.35	-5	16,211	-0.03%
2019/12/12	3	30.15	2	30.13	30.15	1	16,064	0.01%
2019/12/11	6	30.06	0	0.00	30.10	6	16,055	0.04%
2019/12/10	3	30.15	0	0.00	30.20	3	16,007	0.02%
2019/12/09	5	30.15	3	30.10	30.15	2	16,160	0.01%
2019/12/06	1	30.15	0	0.00	30.05	1	16,466	0.01%
2019/12/05	0	0.00	50	30.20	30.15	-50	16,599	-0.30%
2019/12/04	6	30.05	0	0.00	30.15	6	16,578	0.04%
2019/12/03	4	30.09	0	0.00	30.05	4	16,642	0.02%
2019/12/02	3	30.17	0	0.00	30.30	3	16,547	0.02%
2019/11/29	6	30.44	5.8	30.37	30.30	0.2	16,468	0.00%
2019/11/28	1	30.65	0	0.00	30.65	1	16,479	0.01%
2019/11/27	0	0.00	1	30.70	30.70	-1	16,664	-0.01%
2019/11/26	0	0.00	79.1	30.65	30.40	-79.1	16,621	-0.48%
2019/11/22	1	30.35	16	30.40	30.40	-15	16,448	-0.09%
2019/11/21	3	30.35	0	0.00	30.35	3	16,594	0.02%
2019/11/20	1	30.65	0	0.00	30.65	1	16,477	0.01%
2019/11/18	1	30.50	20	30.70	30.70	-19	16,572	-0.11%
2019/11/14	0.7	30.40	7.4	30.35	30.40	-6.8	16,841	-0.04%
2019/11/13	0	0.00	3	30.55	30.50	-3	17,151	-0.02%
2019/11/12	2	30.48	0	0.00	30.60	2	17,373	0.01%
2019/11/11	1	30.40	0	0.00	30.40	1	17,674	0.01%
2019/11/08	1	30.45	0	0.00	30.50	1	18,089	0.01%
2019/11/07	1	30.45	0	0.00	30.50	1	18,872	0.01%
2019/11/06	14	30.79	5.6	30.70	30.65	8.4	19,094	0.04%
2019/11/05	1	30.00	1.4	30.20	30.20	-0.4	18,911	0.00%
2019/11/04	1	29.90	10	29.90	29.95	-9	19,042	-0.05%
2019/11/01	3	29.83	0	0.00	29.65	3	19,112	0.02%
2019/10/31	0	0.00	2	30.00	29.90	-2	19,414	-0.01%
2019/10/30	0	0.00	76	29.79	29.85	-76	19,400	-0.39%
2019/10/29	3	29.55	0	0.00	29.70	3	19,753	0.02%
2019/10/28	0	0.00	1	29.50	29.60	-1	19,838	-0.01%
2019/10/25	0	0.00	1	29.45	29.45	-1	19,854	-0.01%
2019/10/24	1	29.30	3	29.42	29.45	-2	19,868	-0.01%
2019/10/22	0	0.00	0.2	29.15	29.15	-0.2	19,743	0.00%
2019/10/21	0	0.00	5	29.10	29.20	-5	19,615	-0.03%
2019/10/18	84	29.05	0	0.00	29.10	84	19,606	0.43%
2019/10/16	1	29.05	6	29.10	29.15	-5	19,500	-0.03%
2019/10/15	2	29.00	0	0.00	29.15	2	19,569	0.01%
2019/10/09	0	0.00	1	29.05	29.00	-1	19,613	-0.01%
2019/10/08	10	29.30	2	29.15	29.10	8	19,571	0.04%
2019/10/07	5	28.95	0	0.00	28.95	5	19,389	0.03%
2019/10/04	2	28.75	0	0.00	28.85	2	19,455	0.01%
2019/10/03	1	28.75	0	0.00	28.75	1	19,455	0.01%
2019/10/02	2	28.80	0	0.00	28.80	2	19,478	0.01%
2019/10/01	1.2	28.86	0	0.00	28.75	1.2	19,415	0.01%
2019/09/27	8	28.71	2	28.80	28.75	6	19,232	0.03%
2019/09/26	4	28.81	1	28.80	28.80	3	19,260	0.02%
2019/09/25	7	28.81	0	0.00	28.80	7	19,385	0.04%
2019/09/24	7.1	29.06	3	29.05	29.05	4.1	19,224	0.02%
2019/09/23	8	29.18	1	29.15	29.20	7	19,350	0.04%
2019/09/20	13	29.18	0	0.00	29.30	13	19,626	0.07%
2019/09/19	1	29.30	0	0.00	29.45	1	19,377	0.01%
2019/09/18	0	0.00	1	29.50	29.55	-1	19,510	-0.01%
2019/09/17	3	29.12	0	0.00	29.20	3	19,701	0.02%
2019/09/16	1	29.20	0	0.00	29.20	1	20,392	0.00%
2019/09/11	2	29.30	10	29.35	29.50	-8	21,060	-0.04%
2019/09/10	5	29.55	0	0.00	29.55	5	21,221	0.02%
2019/09/09	0	0.00	4	29.00	29.20	-4	21,156	-0.02%
2019/09/04	0	0.00	1	28.35	28.45	-1	22,301	0.00%
2019/09/03	3	28.35	0	0.00	28.35	3	22,509	0.01%
2019/09/02	2	28.30	0	0.00	28.45	2	22,721	0.01%
2019/08/30	11	28.30	0	0.00	28.75	11	22,936	0.05%
2019/08/29	6	28.01	0	0.00	28.00	6	22,941	0.03%
2019/08/27	12	27.89	0	0.00	28.00	12	23,257	0.05%
2019/08/26	20	28.00	0	0.00	27.95	20	23,248	0.09%
2019/08/23	5	28.30	0	0.00	28.35	5	23,248	0.02%
2019/08/22	18	28.20	2	28.20	28.25	16	23,283	0.07%
2019/08/21	26.5	28.34	3	28.35	28.15	23.5	23,701	0.10%
2019/08/20	41	28.33	10	28.40	28.50	31	23,502	0.13%
2019/08/19	4	28.34	0	0.00	28.30	4	23,381	0.02%
2019/08/16	10	27.80	0	0.00	28.25	10	23,513	0.04%
2019/08/15	21	27.85	1	27.90	27.90	20	23,240	0.09%
2019/08/14	36	28.32	0	0.00	28.20	36	23,212	0.16%
2019/08/13	14	28.55	0	0.00	28.50	14	23,053	0.06%
2019/08/12	15	29.03	0	0.00	29.00	15	22,833	0.07%
2019/08/08	5	31.10	2	31.18	31.10	3	22,233	0.01%
2019/08/07	2	31.08	0	0.00	31.05	2	22,093	0.01%
2019/08/06	3	31.17	0	0.00	31.25	3	22,132	0.01%
2019/08/05	1	31.25	0	0.00	31.25	1	22,003	0.00%
2019/08/02	32	31.23	0	0.00	31.35	32	22,128	0.14%
2019/08/01	1	31.65	0	0.00	31.65	1	22,028	0.00%
2019/07/31	31	31.90	1	31.85	32.10	30	21,946	0.14%
2019/07/26	1	32.20	0	0.00	32.30	1	21,903	0.00%
2019/07/25	1	32.50	7	32.34	32.25	-6	22,377	-0.03%
2019/07/23	0.7	32.00	0	0.00	32.10	0.7	22,739	0.00%
2019/07/22	0	0.00	8	32.01	31.90	-8	22,798	-0.04%
2019/07/17	0	0.00	3	31.65	31.90	-3	23,059	-0.01%
2019/07/15	0	0.00	15	31.77	31.70	-15	22,826	-0.07%
2019/07/12	30	31.90	0	0.00	31.85	30	22,620	0.13%
2019/07/11	0	0.00	1	31.85	31.85	-1	22,634	0.00%
2019/07/09	0	0.00	1	31.50	31.60	-1	22,627	0.00%
2019/07/08	2	31.30	0	0.00	31.40	2	22,549	0.01%
2019/07/05	3	31.35	0	0.00	31.40	3	22,446	0.01%
2019/07/04	0	0.00	5	31.20	31.20	-5	22,666	-0.02%
2019/07/03	85	31.10	0	0.00	31.15	85	22,794	0.37%
2019/07/02	1	31.10	0	0.00	31.05	1	22,795	0.00%
2019/06/28	0	0.00	2	31.05	30.90	-2	22,507	-0.01%
2019/06/27	0	0.00	1	31.00	30.85	-1	22,245	0.00%
2019/06/24	0	0.00	0.7	30.90	30.85	-0.7	21,819	0.00%
2019/06/21	2	30.80	0	0.00	30.80	2	21,499	0.01%
2019/06/20	0	0.00	2	31.35	31.50	-2	20,930	-0.01%
2019/06/19	10	31.20	14	31.19	31.25	-4	20,565	-0.02%
2019/06/18	1	30.50	5	30.75	30.80	-4	20,233	-0.02%
2019/06/14	3	30.53	0	0.00	30.65	3	20,083	0.01%
2019/06/12	6	30.63	6	30.58	30.70	0	19,695	0.00%
2019/06/11	1.2	31.59	3	31.65	31.30	-1.8	18,985	-0.01%
2019/06/10	7	31.71	2	31.85	31.95	5	18,680	0.03%
2019/06/06	1	31.45	20	31.24	31.70	-19	18,549	-0.10%
2019/06/05	1	30.90	10	30.90	30.90	-9	18,270	-0.05%
2019/06/03	0	0.00	2	30.83	31.00	-2	17,959	-0.01%
2019/05/31	0	0.00	1	30.80	31.00	-1	17,916	-0.01%
2019/05/30	0	0.00	3	30.67	30.70	-3	17,862	-0.02%
2019/05/24	0	0.00	1	30.60	30.50	-1	18,165	-0.01%
2019/05/23	11	30.31	1.3	30.15	30.55	9.7	18,274	0.05%
2019/05/22	1	30.30	1	30.45	30.45	0	18,092	0.00%
2019/05/21	0	0.00	1	30.75	30.65	-1	18,227	-0.01%
2019/05/20	2	30.30	10	30.40	30.40	-8	17,962	-0.04%
2019/05/17	0	0.00	3	30.20	30.00	-3	17,796	-0.02%
2019/05/16	1	29.55	0	0.00	29.55	1	17,596	0.01%
2019/05/15	2.8	29.75	0	0.00	29.70	2.8	17,459	0.02%
2019/05/14	1	29.70	2	29.50	29.50	-1	17,380	-0.01%
2019/05/10	17	29.78	17	29.82	29.60	0	17,433	0.00%
2019/05/09	28	29.98	34	29.96	29.90	-6	17,412	-0.03%
2019/05/08	0	0.00	6	30.37	30.50	-6	17,396	-0.03%
2019/05/07	30	30.30	11.7	30.16	30.50	18.3	17,436	0.10%
2019/05/06	0	0.00	7	30.01	30.05	-7	17,395	-0.04%
2019/05/03	1	30.05	1	30.15	30.05	0	17,439	0.00%
2019/05/02	2	29.95	31	29.99	30.10	-29	17,252	-0.17%
2019/04/30	3	29.42	14	29.49	29.65	-11	16,808	-0.07%
2019/04/29	1	29.20	5	29.27	29.35	-4	16,658	-0.02%
2019/04/26	3	28.90	1.9	28.93	28.95	1.1	16,516	0.01%
2019/04/25	0	0.00	5	28.80	28.75	-5	16,398	-0.03%
2019/04/24	2.4	28.56	2	28.53	28.65	0.4	16,312	0.00%
2019/04/23	10	28.00	0	0.00	28.20	10	16,109	0.06%
2019/04/22	7	28.07	0	0.00	28.00	7	16,027	0.04%
2019/04/19	0	0.00	20	28.10	28.15	-20	16,046	-0.12%
2019/04/18	0	0.00	6.7	28.06	28.20	-6.7	16,242	-0.04%
2019/04/17	1	28.15	0	0.00	28.10	1	16,409	0.01%
2019/04/16	1	28.10	0	0.00	28.10	1	16,425	0.01%
2019/04/12	0	0.00	50	28.20	28.30	-50	16,410	-0.30%
2019/04/11	0	0.00	1	28.15	28.25	-1	16,431	-0.01%
2019/04/10	0	0.00	5	28.20	28.15	-5	16,534	-0.03%
2019/04/01	6	27.95	5	27.95	27.90	1	16,481	0.01%
2019/03/29	0	0.00	1	28.00	28.05	-1	16,330	-0.01%
2019/03/28	0	0.00	10	28.00	27.95	-10	16,222	-0.06%
2019/03/27	0	0.00	1	27.95	27.95	-1	16,107	-0.01%
2019/03/26	0	0.00	1	28.00	28.00	-1	16,111	-0.01%
2019/03/25	0	0.00	2	27.75	27.75	-2	16,287	-0.01%
2019/03/22	0	0.00	2	28.05	28.00	-2	16,101	-0.01%
2019/03/21	0	0.00	3	27.90	28.10	-3	16,210	-0.02%
2019/03/19	0	0.00	75.2	28.01	28.00	-75.2	16,172	-0.46%
2019/03/15	5	27.40	0.4	27.45	27.45	4.6	15,856	0.03%
2019/03/14	54	27.35	0	27.30	27.30	54	15,768	0.34%
2019/03/12	1	27.30	0	0.00	27.30	1	15,798	0.01%
2019/03/08	5	27.05	0.9	27.05	27.00	4.1	15,902	0.03%
2019/03/07	1	27.05	0	0.00	27.10	1	16,728	0.01%
2019/03/06	2	27.00	0	0.00	27.10	2	17,037	0.01%
2019/03/05	10	27.00	0	0.00	26.95	10	17,039	0.06%
2019/03/04	42	27.01	0	0.00	27.00	42	16,936	0.25%
2019/02/27	0	0.00	1	27.15	27.25	-1	16,644	-0.01%
2019/02/26	0	0.00	3.8	27.05	27.00	-3.8	16,619	-0.02%
2019/02/25	0	0.00	1.5	27.10	27.10	-1.5	16,504	-0.01%
2019/02/20	15	26.90	0	0.00	26.95	15	16,593	0.09%
2019/02/15	2	26.50	0	0.00	26.40	2	16,674	0.01%
2019/02/13	0	0.00	6	26.60	26.55	-6	16,785	-0.04%
2019/02/12	20	26.50	20	26.60	26.55	0	16,730	0.00%
2019/02/11	1	26.50	2	26.95	26.40	-1	16,685	-0.01%
2019/01/30	1	26.75	0	0.00	26.60	1	16,491	0.01%
2019/01/29	2	26.50	0	0.00	26.70	2	16,256	0.01%
2019/01/25	1.5	26.47	0	26.50	26.50	1.5	15,952	0.01%
2019/01/23	0	0.00	4	26.35	26.60	-4	16,049	-0.02%
2019/01/22	20	26.45	11	26.35	26.45	9	16,113	0.06%
2019/01/21	1	26.25	5	26.27	26.25	-4	16,210	-0.02%
2019/01/15	0	0.00	4	26.15	26.20	-4	17,575	-0.02%
2019/01/14	1	25.80	2	25.95	26.05	-1	17,578	-0.01%
2019/01/11	0	0.00	2	26.10	26.00	-2	17,840	-0.01%
2019/01/10	0	0.00	2	26.00	26.10	-2	17,949	-0.01%
2019/01/08	2	25.55	0	0.00	25.50	2	17,927	0.01%
2019/01/03	1	25.30	0	0.00	25.45	1	19,761	0.01%
2018/12/28	10	25.25	0	0.00	25.95	10	20,647	0.05%
2018/12/27	1	25.35	0	0.00	25.30	1	20,720	0.00%
2018/12/26	13	25.21	0	0.00	25.25	13	21,011	0.06%
2018/12/25	1	25.35	0	0.00	25.35	1	21,122	0.00%
2018/12/24	8	25.46	0	0.00	25.50	8	21,339	0.04%
2018/12/18	4	25.53	0	0.00	25.60	4	22,698	0.02%
2018/12/14	2	25.65	0	0.00	25.65	2	23,284	0.01%
2018/12/12	2	25.70	0	0.00	25.70	2	23,792	0.01%
2018/12/11	0.3	25.85	0	0.00	25.75	0.3	24,002	0.00%
2018/12/10	4	25.61	0	0.00	25.65	4	24,024	0.02%
2018/12/05	3	25.92	0	0.00	25.85	3	24,095	0.01%
2018/12/03	10	25.85	0	0.00	25.85	10	24,131	0.04%
2018/11/30	1	25.75	1.1	25.71	25.60	-0.1	24,032	0.00%
2018/11/29	0.3	25.95	0	0.00	25.75	0.3	23,252	0.00%
2018/11/27	1	25.95	0	0.00	25.95	1	22,729	0.00%
2018/11/22	2	26.05	0	0.00	26.20	2	22,506	0.01%
2018/11/21	0	0.00	10.2	26.20	26.30	-10.2	22,388	-0.05%
2018/11/16	0.2	26.50	0	0.00	26.50	0.2	22,013	0.00%
2018/11/12	0	0.00	5.3	26.41	26.50	-5.3	21,719	-0.02%
2018/11/08	0	0.00	1	26.60	26.70	-1	22,021	0.00%
2018/11/01	2.3	25.82	0	0.00	25.85	2.3	23,139	0.01%
2018/10/31	0	0.00	1	26.05	26.15	-1	23,353	0.00%
2018/10/29	3	25.32	0	0.00	25.30	3	23,454	0.01%
2018/10/26	17	25.52	0	0.00	25.35	17	23,616	0.07%
2018/10/25	8	25.56	0	0.00	25.55	8	23,399	0.03%
2018/10/24	10.2	25.66	0	0.00	26.00	10.2	23,376	0.04%
2018/10/23	0	0.00	1	26.05	26.20	-1	23,147	0.00%
2018/10/19	15	26.13	0	0.00	26.25	15	23,034	0.07%
2018/10/18	10	26.35	0	0.00	26.35	10	22,901	0.04%
2018/10/17	1	26.70	0	0.00	26.65	1	22,826	0.00%
2018/10/16	1	26.50	0	0.00	26.60	1	22,691	0.00%
2018/10/15	2	26.55	0	0.00	26.55	2	22,510	0.01%
2018/10/11	8.3	26.72	3	26.87	26.50	5.3	21,453	0.02%
2018/10/09	0	0.00	15	27.57	27.55	-15	20,649	-0.07%
2018/10/08	1	27.20	2	26.80	27.00	-1	20,075	0.00%
2018/10/05	1.6	26.83	1	27.25	26.80	0.6	19,678	0.00%
2018/10/04	5	27.00	0	0.00	27.30	5	19,341	0.03%
2018/10/03	0	0.00	0.3	27.10	27.10	-0.3	18,905	0.00%
2018/10/01	0	0.00	7.7	27.59	27.50	-7.7	18,653	-0.04%
2018/09/28	0	0.00	6	27.45	27.50	-6	18,618	-0.03%
2018/09/26	0	0.00	2	27.25	27.30	-2	17,944	-0.01%
2018/09/21	0	0.00	11	27.20	27.15	-11	17,691	-0.06%
2018/09/20	0	0.00	4	27.05	27.00	-4	17,642	-0.02%
2018/09/19	0	0.00	11	26.95	27.00	-11	17,714	-0.06%
2018/09/18	0	0.00	12	26.59	26.80	-12	17,619	-0.07%
2018/09/17	2	26.40	2.2	26.26	26.40	-0.2	17,314	0.00%
2018/09/14	0	0.00	10	26.02	25.95	-10	17,104	-0.06%
2018/09/11	0	0.00	3	26.00	26.00	-3	17,518	-0.02%
2018/09/10	1	25.75	0	0.00	25.80	1	17,745	0.01%
2018/09/06	3	25.90	0	0.00	25.90	3	18,201	0.02%
2018/09/05	7	25.79	0	0.00	25.70	7	18,304	0.04%
2018/09/03	2	25.65	0	0.00	25.75	2	18,749	0.01%
2018/08/30	15	25.78	81	25.70	25.80	-66	19,107	-0.35%
2018/08/29	4	25.80	0	0.00	25.85	4	19,301	0.02%
2018/08/28	0	0.00	100.1	25.90	25.90	-100.1	19,401	-0.52%
2018/08/24	6	25.87	0	0.00	26.00	6	19,728	0.03%
2018/08/16	4	25.38	0	0.00	25.35	4	21,212	0.02%
2018/08/15	13	25.81	10	25.85	25.60	3	20,984	0.01%
2018/08/14	8	26.07	0	0.00	26.00	8	20,802	0.04%
2018/08/13	5	26.20	2	26.13	26.15	3	20,934	0.01%
2018/08/10	2	26.10	0	0.00	26.35	2	20,884	0.01%
2018/08/09	2	26.10	0	0.00	26.05	2	20,807	0.01%
2018/08/08	0	0.00	2.1	27.33	27.35	-2.1	20,242	-0.01%
2018/08/07	2	27.30	0	0.00	27.30	2	19,791	0.01%
2018/08/06	9	27.34	0	0.00	27.30	9	19,509	0.05%
2018/08/02	0	0.00	3	27.40	27.35	-3	19,020	-0.02%
2018/07/31	1	27.25	0	0.00	27.25	1	18,719	0.01%
2018/07/26	0	0.00	6	27.35	27.35	-6	18,172	-0.03%
2018/07/23	1	27.10	0	0.00	26.95	1	18,223	0.01%
2018/07/18	5	26.90	6	27.00	27.00	-1	18,634	-0.01%
2018/07/13	0	0.00	5	26.90	27.00	-5	18,701	-0.03%
2018/07/12	0	0.00	10	26.70	26.85	-10	18,855	-0.05%
2018/07/11	3	26.50	0	0.00	26.55	3	18,861	0.02%
2018/07/10	0	0.00	15	26.70	26.70	-15	18,864	-0.08%
2018/07/06	12	26.26	0	0.00	26.45	12	18,784	0.06%
2018/07/03	2	26.50	0	0.00	26.40	2	18,823	0.01%
2018/07/02	0.2	26.50	0	0.00	26.50	0.2	18,808	0.00%
2018/06/29	25	26.33	4	26.80	26.90	21	18,714	0.11%
2018/06/28	8	26.40	0	0.00	26.30	8	18,358	0.04%
2018/06/25	2	26.45	0	0.00	26.55	2	17,988	0.01%
2018/06/21	1	26.65	0	0.00	26.60	1	17,745	0.01%
2018/06/20	1	26.60	0	0.00	26.60	1	17,816	0.01%
2018/06/19	11	26.36	0	0.00	26.35	11	17,676	0.06%
2018/06/15	0	0.00	5	26.55	26.75	-5	17,378	-0.03%
2018/06/14	8	26.70	10	26.65	26.60	-2	17,050	-0.01%
2018/06/13	0	0.00	0.1	26.75	26.75	-0.1	16,862	0.00%
2018/06/06	6	27.41	24	27.43	27.40	-18	16,447	-0.11%
2018/06/05	0	0.00	5	27.31	27.35	-5	16,212	-0.03%
2018/06/04	0	0.00	3	26.95	27.10	-3	16,018	-0.02%
2018/06/01	5	26.65	4	26.41	26.70	1	16,023	0.01%
2018/05/31	3	26.20	0	0.00	26.25	3	15,814	0.02%
2018/05/30	9	26.22	0	0.00	26.35	9	14,888	0.06%
2018/05/29	0	0.00	0.3	26.90	26.90	-0.3	14,413	0.00%
2018/05/24	0	0.00	1	27.00	27.05	-1	14,362	-0.01%
2018/05/23	0	0.00	10	26.95	26.90	-10	14,367	-0.07%
2018/05/18	0	0.00	4	26.63	26.70	-4	14,358	-0.03%
2018/05/17	0	0.00	40	26.55	26.45	-40	14,343	-0.28%
2018/05/16	0	0.00	2	26.45	26.45	-2	14,222	-0.01%
2018/05/14	0	0.00	5	26.45	26.50	-5	14,728	-0.03%
2018/05/11	0	0.00	6	26.31	26.40	-6	14,747	-0.04%
2018/05/09	1	26.15	10	26.15	26.15	-9	14,556	-0.06%
2018/05/08	0	0.00	1	26.20	26.20	-1	14,534	-0.01%
2018/05/02	0	0.00	3	26.20	26.25	-3	14,358	-0.02%
2018/04/25	0	0.00	10	26.00	26.00	-10	14,759	-0.07%
2018/04/20	0	0.00	1.1	25.65	25.70	-1.1	15,072	-0.01%
2018/04/18	1	25.20	2.8	25.20	25.20	-1.8	15,220	-0.01%
2018/04/11	1	25.50	0	0.00	25.50	1	15,782	0.01%
2018/04/10	0	0.00	11	25.60	25.65	-11	15,774	-0.07%
2018/04/09	0	0.00	42	25.35	25.45	-42	15,749	-0.27%
2018/03/28	2	25.13	0	0.00	25.05	2	15,312	0.01%
2018/03/27	2	25.35	23.5	25.30	25.40	-21.5	15,155	-0.14%
2018/03/26	3	25.10	0	0.00	25.15	3	15,074	0.02%
2018/03/23	1	25.00	0	0.00	25.20	1	15,063	0.01%
2018/03/16	0	0.00	1	25.45	25.50	-1	15,091	-0.01%
2018/03/15	0	0.00	0.2	25.20	25.10	-0.2	14,898	0.00%
2018/03/14	1	25.40	0	0.00	25.30	1	14,896	0.01%
2018/03/12	0	0.00	1	25.40	25.45	-1	14,878	-0.01%
2018/03/09	10	24.90	0	0.00	24.95	10	14,827	0.07%
2018/03/07	7	24.74	0	0.00	24.50	7	14,924	0.05%
2018/03/05	10	24.75	0	0.00	24.75	10	15,176	0.07%
2018/03/02	17	24.89	0	0.00	24.95	17	15,230	0.11%
2018/03/01	2	24.60	2	24.98	25.10	0	15,275	0.00%
2018/02/26	2	25.03	0	0.00	25.00	2	15,119	0.01%
2018/02/23	0	0.00	1	25.00	25.00	-1	15,098	-0.01%
2018/02/22	1	24.55	0	0.00	24.75	1	15,186	0.01%
2018/02/21	1	24.60	0	0.00	24.70	1	15,238	0.01%
2018/02/12	4	24.09	0	0.00	24.15	4	15,114	0.03%
2018/02/09	23	24.03	0	0.00	23.95	23	14,961	0.15%
2018/02/08	1	24.15	0	0.00	24.10	1	14,808	0.01%
2018/02/06	25	24.36	15	24.00	24.00	10	14,471	0.07%
2018/02/05	35	25.03	0	0.00	25.00	35	13,932	0.25%
2018/02/02	10	25.25	0	0.00	25.30	10	13,770	0.07%
2018/01/30	7	25.51	1	25.50	25.40	6	13,716	0.04%
2018/01/25	15	25.55	1	25.55	25.60	14	13,758	0.10%
2018/01/24	17	25.23	0	0.00	25.30	17	13,653	0.12%
2018/01/22	4	25.30	0	0.00	25.50	4	13,529	0.03%
2018/01/19	1	25.40	1	25.40	25.55	0	13,456	0.00%
2018/01/18	4	25.65	26	25.66	25.80	-22	13,177	-0.17%
2018/01/17	7	25.80	1	25.80	25.85	6	12,768	0.05%
2018/01/16	0	0.00	1	26.00	25.85	-1	12,568	-0.01%
2018/01/15	0	0.00	16	25.84	25.95	-16	12,169	-0.13%
2018/01/12	0	0.00	2	25.40	25.35	-2	11,888	-0.02%
2018/01/11	0	0.00	4.1	25.30	25.40	-4.1	11,784	-0.03%
2018/01/10	10	25.03	2	25.30	25.35	8	11,800	0.07%
2018/01/08	32.2	25.05	6	25.04	25.15	26.2	11,383	0.23%
2018/01/05	0	0.00	4	24.78	24.90	-4	11,178	-0.04%
2018/01/04	0	0.00	1	24.40	24.60	-1	11,052	-0.01%
2018/01/03	0.1	24.40	0	0.00	24.50	0.1	11,122	0.00%
2018/01/02	0	0.00	2	24.15	24.20	-2	10,905	-0.02%