兆豐金 (2886)-台新-中壢券商分點個股進出

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
39.45
漲跌
▼0.50
漲幅
-1.25%
成交量
15,487張
產業
上市金融類股
3018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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/11/21	1.6	39.31	0	39.20	39.45	1.6	15,145	0.01%
2024/11/20	0.1	39.85	2	40.00	39.95	-1.9	15,061	-0.01%
2024/11/19	0	0.00	13.4	39.93	39.95	-13.4	15,147	-0.09%
2024/11/18	0	0.00	31.9	39.63	39.70	-31.9	15,085	-0.21%
2024/11/15	2	39.30	0	0.00	39.25	2	14,972	0.01%
2024/11/14	1.1	39.09	0	0.00	39.00	1.1	15,087	0.01%
2024/11/13	0	0.00	1	39.35	39.30	-1	15,234	-0.01%
2024/11/11	0	0.00	10	39.20	39.20	-10	15,591	-0.06%
2024/11/08	0.5	39.20	0	0.00	39.10	0.5	15,844	0.00%
2024/11/07	1	39.10	4	39.29	39.10	-3	16,580	-0.02%
2024/11/06	2	39.20	0	0.00	39.00	2	17,622	0.01%
2024/11/04	0	0.00	13	39.34	39.35	-13	18,571	-0.07%
2024/11/01	3.2	38.64	0.2	38.95	38.65	3.1	18,927	0.02%
2024/10/30	0	0.00	6.4	39.29	39.30	-6.4	18,872	-0.03%
2024/10/29	0	0.00	3	39.20	39.10	-3	18,971	-0.02%
2024/10/28	0	0.00	3.1	39.15	39.25	-3.1	19,159	-0.02%
2024/10/24	5	38.75	0	0.00	38.85	5	19,752	0.03%
2024/10/23	4.1	38.99	0	0.00	38.90	4.1	19,861	0.02%
2024/10/22	3.1	39.14	0	0.00	39.40	3.1	19,950	0.02%
2024/10/21	5	39.35	0.3	39.50	39.30	4.7	20,158	0.02%
2024/10/18	0	0.00	12.2	39.69	39.80	-12.2	20,383	-0.06%
2024/10/17	0	0.00	1.8	39.30	39.45	-1.8	20,642	-0.01%
2024/10/16	1	38.95	0.2	39.15	39.10	0.8	20,833	0.00%
2024/10/14	3	38.90	0	0.00	38.90	3	20,720	0.01%
2024/10/11	0	0.00	2	39.08	38.80	-2	20,987	-0.01%
2024/10/09	2	38.80	2	38.85	38.65	0	21,162	0.00%
2024/10/08	3	38.80	0	0.00	38.85	3	21,293	0.01%
2024/10/07	0.7	39.10	0	0.00	39.30	0.7	21,256	0.00%
2024/10/04	1	39.00	0.1	39.20	38.95	0.9	21,298	0.00%
2024/09/27	4	39.33	0.3	39.95	39.45	3.7	23,145	0.02%
2024/09/26	5	39.95	3	39.93	40.00	2	23,169	0.01%
2024/09/25	0	0.00	0.2	39.80	39.85	-0.2	23,164	0.00%
2024/09/24	1.1	39.46	0	0.00	39.80	1.1	23,085	0.00%
2024/09/23	0	0.00	6	39.59	39.70	-6	23,351	-0.03%
2024/09/18	1.6	39.32	0	0.00	39.40	1.6	23,874	0.01%
2024/09/16	0	0.00	11.4	39.16	39.35	-11.4	24,192	-0.05%
2024/09/13	0	0.00	1	39.05	39.15	-1	24,321	0.00%
2024/09/12	0	0.00	1	39.35	39.00	-1	24,516	0.00%
2024/09/10	0	0.00	3	39.13	39.35	-3	24,452	-0.01%
2024/09/06	0.2	38.80	0	0.00	38.90	0.2	24,125	0.00%
2024/09/05	11	38.48	0	0.00	38.55	11	24,208	0.05%
2024/09/04	6.3	38.10	6.2	38.15	38.00	0.1	24,360	0.00%
2024/08/29	1	38.95	0	0.00	38.90	1	24,289	0.00%
2024/08/28	1	39.35	0	0.00	39.30	1	24,437	0.00%
2024/08/27	2	39.48	10	39.63	39.75	-8	25,263	-0.03%
2024/08/26	5	39.45	0	0.00	39.60	5	25,635	0.02%
2024/08/23	0	0.00	5	39.02	39.05	-5	25,951	-0.02%
2024/08/22	2	38.75	2.4	38.85	39.00	-0.4	26,074	0.00%
2024/08/21	5.1	38.68	0	0.00	38.90	5.1	26,341	0.02%
2024/08/20	0	0.00	2	38.85	39.00	-2	26,135	-0.01%
2024/08/19	7	38.75	0	0.00	38.65	7	26,069	0.03%
2024/08/16	2.1	38.90	1	38.90	39.00	1.1	25,969	0.00%
2024/08/15	2.4	38.45	2.6	38.70	38.35	-0.2	25,694	0.00%
2024/08/14	2	38.83	1	39.20	38.90	1	25,482	0.00%
2024/08/13	11.2	38.67	0	0.00	38.70	11.2	25,234	0.04%
2024/08/12	8	39.06	1.2	39.23	39.40	6.8	24,999	0.03%
2024/08/09	17.1	38.62	4	38.95	38.85	13.1	24,791	0.05%
2024/08/08	39.3	37.90	7	37.83	38.10	32.3	24,070	0.13%
2024/08/07	33.5	41.22	2	41.45	41.55	31.5	23,053	0.14%
2024/08/06	1	41.80	3	41.35	41.80	-2	22,570	-0.01%
2024/08/05	8.1	40.93	7	41.53	40.90	1.1	22,233	0.00%
2024/08/02	3	42.48	0	0.00	42.60	3	21,976	0.01%
2024/08/01	0.5	43.23	6.1	43.25	43.30	-5.6	22,020	-0.03%
2024/07/30	20	43.00	20.3	42.50	42.75	-0.3	22,026	0.00%
2024/07/29	5	43.15	54	43.23	43.30	-49	21,975	-0.22%
2024/07/26	2	42.43	1	42.61	42.70	1	21,776	0.00%
2024/07/23	4.5	42.63	17	42.67	42.75	-12.5	21,887	-0.06%
2024/07/22	1	42.25	12.9	42.09	42.45	-11.9	21,819	-0.05%
2024/07/19	0	0.00	0.1	42.15	42.25	-0.1	21,813	0.00%
2024/07/18	0	0.00	25.6	42.55	42.75	-25.6	22,189	-0.12%
2024/07/17	0.1	41.85	9.5	42.13	41.90	-9.4	22,019	-0.04%
2024/07/16	12	41.95	14.5	41.97	41.85	-2.5	22,110	-0.01%
2024/07/15	1.1	41.76	0.1	42.30	41.95	1	22,574	0.00%
2024/07/12	0	0.00	3.5	41.87	42.05	-3.5	22,829	-0.02%
2024/07/11	10.5	41.96	1	42.15	41.75	9.5	22,779	0.04%
2024/07/10	0	0.00	1	41.65	41.65	-1	22,886	0.00%
2024/07/09	1	41.80	3.3	41.87	41.65	-2.3	22,884	-0.01%
2024/07/08	0.2	42.05	0	0.00	42.10	0.2	22,794	0.00%
2024/07/05	7	42.06	7	42.23	42.10	0	22,732	0.00%
2024/07/04	17.1	42.06	18	42.11	41.95	-1	22,580	0.00%
2024/07/03	18	42.25	210.3	42.19	42.75	-192.3	22,215	-0.87%	大賣/鉅額交易
2024/07/02	11	40.40	38	40.97	40.75	-27	20,779	-0.13%
2024/07/01	7	40.60	1	40.35	40.75	6	20,721	0.03%
2024/06/28	0	0.00	36	40.50	40.40	-36	20,633	-0.17%
2024/06/27	0	0.00	10	39.95	40.25	-10	20,600	-0.05%
2024/06/26	0.1	40.40	8	40.70	40.25	-8	20,273	-0.04%
2024/06/25	0	0.00	14.1	40.64	40.65	-14.1	19,986	-0.07%
2024/06/24	10	39.85	12.4	40.29	40.35	-2.4	19,613	-0.01%
2024/06/21	2	39.95	0	0.00	40.00	2	19,395	0.01%
2024/06/20	11	39.87	10	40.00	40.00	1	19,042	0.01%
2024/06/19	0	0.00	2	40.03	39.95	-2	19,032	-0.01%
2024/06/18	1	39.85	1	40.00	40.10	0	19,082	0.00%
2024/06/17	1.1	39.76	0.1	39.80	39.80	1	19,251	0.01%
2024/06/14	1	39.45	0	39.55	39.55	1	19,391	0.00%
2024/06/13	7.2	39.46	0	0.00	39.45	7.2	19,544	0.04%
2024/06/12	2.5	39.27	0	0.00	39.25	2.5	19,773	0.01%
2024/06/11	2.1	39.30	0	0.00	39.20	2.1	19,866	0.01%
2024/06/07	11	39.21	0	0.00	39.35	11	19,909	0.06%
2024/06/06	2	39.18	0	0.00	39.30	2	19,861	0.01%
2024/06/05	3	39.20	0	0.00	39.15	3	19,817	0.02%
2024/06/04	0.1	39.10	0	0.00	39.15	0.1	19,962	0.00%
2024/06/03	2	39.00	1	39.10	39.30	1	19,892	0.01%
2024/05/31	14	39.03	0.1	39.20	39.05	13.9	19,805	0.07%
2024/05/30	24.5	38.88	2	38.90	38.90	22.5	18,996	0.12%
2024/05/29	13.4	39.25	1	39.10	39.00	12.4	18,643	0.07%
2024/05/28	3.2	39.78	0	0.00	39.80	3.2	18,178	0.02%
2024/05/27	13	39.89	0	0.00	39.80	13	18,285	0.07%
2024/05/24	1	40.00	0.1	40.20	40.00	0.9	18,034	0.01%
2024/05/23	57	40.18	0	0.00	40.10	57	18,019	0.32%
2024/05/22	22	40.50	2	40.70	40.55	20	17,925	0.11%
2024/05/21	42	40.58	2	40.53	40.60	40	17,914	0.22%
2024/05/20	1	40.70	0	0.00	40.80	1	17,919	0.01%
2024/05/17	0.2	40.85	1	41.00	40.85	-0.9	17,850	0.00%
2024/05/16	0	0.00	1	40.95	40.80	-1	17,819	-0.01%
2024/05/15	0	0.00	0.2	40.91	40.85	-0.2	17,673	0.00%
2024/05/14	45.3	40.50	0	0.00	40.50	45.3	17,719	0.26%
2024/05/13	0	0.00	0.1	41.00	41.05	-0.1	17,788	0.00%
2024/05/10	0.1	40.90	0	0.00	40.95	0.1	17,739	0.00%
2024/05/09	5.1	40.70	0.1	40.80	40.65	5	17,745	0.03%
2024/05/08	0	0.00	7	41.10	41.10	-7	17,851	-0.04%
2024/05/07	7.5	40.85	22.1	40.95	40.95	-14.6	17,770	-0.08%
2024/05/06	1	41.15	161.2	41.05	41.15	-160.2	17,490	-0.92%	大賣/鉅額交易
2024/05/03	0.1	40.10	9	40.15	40.05	-8.9	17,157	-0.05%
2024/05/02	0	0.00	14.1	40.07	39.95	-14.1	17,077	-0.08%
2024/04/30	0	0.00	0	40.00	40.00	0	16,897	0.00%
2024/04/29	0	0.00	11.1	40.07	40.10	-11.1	16,832	-0.07%
2024/04/25	13	38.97	0	0.00	39.00	13	16,611	0.08%
2024/04/24	23.6	39.57	0	0.00	39.35	23.6	16,453	0.14%
2024/04/23	0	0.00	2	40.00	40.00	-2	16,372	-0.01%
2024/04/22	0	0.00	1.8	39.56	39.50	-1.8	16,309	-0.01%
2024/04/19	16.1	38.68	0	0.00	38.70	16.1	16,021	0.10%
2024/04/18	3	39.17	0	0.00	39.20	3	15,430	0.02%
2024/04/16	10.2	39.37	13.3	39.63	39.10	-3.1	14,986	-0.02%
2024/04/15	14	39.84	2	39.95	39.80	12	14,717	0.08%
2024/04/12	1	40.05	0	0.00	39.95	1	14,705	0.01%
2024/04/11	0.2	40.20	0.1	40.10	40.15	0.1	14,626	0.00%
2024/04/10	3	40.50	1	40.50	40.50	2	14,593	0.01%
2024/04/09	0	0.00	25	40.25	40.40	-25	14,693	-0.17%
2024/04/08	2.1	39.93	3	40.00	40.00	-0.9	14,704	-0.01%
2024/04/03	38	39.95	0	0.00	39.75	38	14,680	0.26%
2024/04/02	4	40.41	0	0.00	40.30	4	14,540	0.03%
2024/04/01	0	0.00	1.4	40.54	40.65	-1.4	14,572	-0.01%
2024/03/29	1	40.25	2	40.58	40.55	-1	14,511	-0.01%
2024/03/28	12	40.29	7	40.29	40.25	5	14,565	0.03%
2024/03/27	10	40.45	0	40.40	40.50	10	14,727	0.07%
2024/03/26	0.3	40.15	11.8	40.44	40.55	-11.5	15,005	-0.08%
2024/03/25	12	39.89	6	40.00	40.00	6	15,195	0.04%
2024/03/22	5.4	40.15	2	40.22	40.10	3.4	15,405	0.02%
2024/03/21	11.5	40.34	1	40.50	40.60	10.5	15,569	0.07%
2024/03/20	22	40.35	4.1	40.40	40.15	17.9	15,648	0.11%
2024/03/19	0.2	40.30	2	40.33	40.20	-1.9	15,610	-0.01%
2024/03/18	7.1	40.79	3	40.80	40.60	4.1	15,526	0.03%
2024/03/15	22.9	40.67	10.1	40.72	40.90	12.9	15,449	0.08%
2024/03/14	3	40.75	2	40.63	40.90	1	15,200	0.01%
2024/03/13	0	0.00	5.1	40.09	40.40	-5.1	15,074	-0.03%
2024/03/12	1.2	39.80	15	39.87	39.95	-13.8	14,927	-0.09%
2024/03/11	0	0.00	16.8	40.00	39.80	-16.8	14,916	-0.11%
2024/03/08	0	0.00	8.2	39.65	39.90	-8.2	14,852	-0.05%
2024/03/07	1.1	39.30	3	39.37	39.30	-1.9	14,753	-0.01%
2024/03/06	20.5	39.37	4	39.26	39.40	16.4	14,805	0.11%
2024/03/05	22	38.99	4	39.04	39.05	18	15,071	0.12%
2024/03/04	0.1	38.65	1.6	38.73	38.80	-1.4	15,081	-0.01%
2024/03/01	20.9	38.67	30	38.73	38.55	-9.1	15,193	-0.06%
2024/02/29	0	0.00	33	38.67	38.70	-33	15,352	-0.21%
2024/02/27	5.5	38.11	12	38.20	38.20	-6.5	15,108	-0.04%
2024/02/26	0.1	38.30	0.1	38.35	38.15	0.1	15,073	0.00%
2024/02/23	3	38.50	4.2	38.42	38.30	-1.2	15,106	-0.01%
2024/02/22	0	0.00	34.2	38.54	38.55	-34.2	15,450	-0.22%
2024/02/21	2.1	38.36	0	0.00	38.35	2.1	15,496	0.01%
2024/02/20	5.1	38.42	1.3	38.44	38.60	3.8	15,621	0.02%
2024/02/19	1.4	38.23	9.3	38.30	38.40	-7.8	15,715	-0.05%
2024/02/16	0.1	38.00	3.3	37.91	37.90	-3.2	15,935	-0.02%
2024/02/15	2	37.80	8.6	37.87	37.80	-6.6	15,919	-0.04%
2024/02/05	1.3	37.75	0.9	37.85	37.60	0.4	15,773	0.00%
2024/02/02	2	37.75	3	37.88	37.90	-1	15,618	-0.01%
2024/02/01	3.1	37.75	8	37.71	37.90	-4.9	15,619	-0.03%
2024/01/31	2	37.73	4	37.64	37.65	-2	15,520	-0.01%
2024/01/30	1	38.00	1	38.10	37.90	0	15,321	0.00%
2024/01/26	1.1	37.89	0.1	38.00	38.35	1	15,517	0.01%
2024/01/25	1	37.95	0	0.00	37.80	1	15,589	0.01%
2024/01/24	0	0.00	5	38.00	37.85	-5	15,625	-0.03%
2024/01/22	0	0.00	1	38.10	38.10	-1	15,724	-0.01%
2024/01/19	1	37.75	0	0.00	37.90	1	15,657	0.01%
2024/01/18	0	0.00	6.1	37.64	37.80	-6.1	15,700	-0.04%
2024/01/17	9.3	37.76	0	0.00	37.30	9.3	15,688	0.06%
2024/01/16	1.1	38.47	2	38.70	38.60	-0.9	15,125	-0.01%
2024/01/15	1	38.90	0	0.00	38.90	1	15,031	0.01%
2024/01/12	1	39.15	0	0.00	39.05	1	15,260	0.01%
2024/01/11	0	0.00	2.1	39.32	39.20	-2.1	15,369	-0.01%
2024/01/09	1	39.45	0	0.00	39.45	1	15,441	0.01%
2024/01/08	1	39.45	48	39.45	39.45	-47	15,490	-0.30%
2024/01/04	5	38.65	5	39.00	38.75	0	15,640	0.00%
2024/01/03	8.2	38.69	0	0.00	38.65	8.2	16,112	0.05%
2024/01/02	5	39.08	2	39.30	39.30	3	16,065	0.02%
2023/12/28	0	0.00	13.1	39.13	39.20	-13.1	16,447	-0.08%
2023/12/27	0	0.00	5	39.00	39.00	-5	16,501	-0.03%
2023/12/26	1.4	38.76	15.5	38.70	38.80	-14.2	16,510	-0.09%
2023/12/25	1	38.25	7	38.65	38.80	-6	16,545	-0.04%
2023/12/22	5.4	38.26	0	0.00	38.35	5.4	16,552	0.03%
2023/12/21	3.1	38.34	2	38.40	38.30	1.1	16,414	0.01%
2023/12/20	11	38.75	0	0.00	38.75	11	16,221	0.07%
2023/12/19	1	39.00	11	39.15	39.15	-10	15,937	-0.06%
2023/12/18	1.1	39.02	0	0.00	39.05	1.1	15,851	0.01%
2023/12/15	1	39.45	1	39.60	39.35	0	15,632	0.00%
2023/12/14	0.1	39.25	84	39.42	39.55	-84	15,426	-0.54%
2023/12/13	7.1	38.84	4.1	38.87	38.90	3	15,271	0.02%
2023/12/12	0	0.00	1	39.15	39.30	-1	15,627	-0.01%
2023/12/11	0.2	39.03	0.2	39.00	38.90	0	15,738	0.00%
2023/12/08	0	0.00	2	39.15	39.25	-2	15,673	-0.01%
2023/12/07	2	39.00	3.3	39.18	39.00	-1.3	15,646	-0.01%
2023/12/06	1	39.25	12	39.45	39.50	-11	15,568	-0.07%
2023/12/05	0.2	38.90	1	38.85	38.95	-0.8	15,451	-0.01%
2023/12/04	1	38.95	4	38.95	39.00	-3	15,441	-0.02%
2023/12/01	47	38.76	0.1	38.80	38.65	46.9	15,390	0.30%
2023/11/30	0	0.00	4	39.31	39.50	-4	15,252	-0.03%
2023/11/29	0.2	39.50	0	0.00	39.15	0.2	14,752	0.00%
2023/11/28	0	0.00	3.5	39.89	39.65	-3.5	14,596	-0.02%
2023/11/27	0.1	39.50	3.1	40.00	39.50	-3	14,793	-0.02%
2023/11/24	1	39.60	0	0.00	39.50	1	14,710	0.01%
2023/11/22	0.1	39.80	4	39.80	39.85	-3.9	14,889	-0.03%
2023/11/21	0.4	39.70	51.4	39.51	39.85	-51.1	14,979	-0.34%
2023/11/20	0	0.00	1	39.25	39.20	-1	14,849	-0.01%
2023/11/17	0	0.00	19.6	39.36	39.20	-19.6	14,847	-0.13%
2023/11/16	0.1	38.90	2	39.08	39.20	-1.9	14,951	-0.01%
2023/11/15	0	0.00	21.2	38.83	38.90	-21.2	14,922	-0.14%
2023/11/14	0	38.45	6	38.40	38.55	-6	14,816	-0.04%
2023/11/13	2	38.30	1	38.35	38.50	1	15,132	0.01%
2023/11/10	0	0.00	1	38.40	38.40	-1	15,575	-0.01%
2023/11/09	0	0.00	25	38.69	38.60	-25	15,772	-0.16%
2023/11/07	4	38.43	1	38.30	38.60	3	16,234	0.02%
2023/11/06	1.1	38.57	37.1	38.58	38.55	-36	16,788	-0.21%
2023/11/03	0	0.00	8	38.08	38.25	-8	17,039	-0.05%
2023/11/02	0	0.00	24	37.65	37.80	-24	17,100	-0.14%
2023/11/01	2	36.43	0	0.00	36.65	2	17,099	0.01%
2023/10/31	4	36.65	2	36.70	36.70	2	17,296	0.01%
2023/10/30	4.1	36.45	0	0.00	36.55	4.1	17,622	0.02%
2023/10/27	1	36.90	5	36.85	36.95	-4	17,666	-0.02%
2023/10/26	6.2	36.42	6	36.65	36.40	0.2	17,770	0.00%
2023/10/25	25.1	36.92	0	0.00	36.85	25.1	17,731	0.14%
2023/10/24	12	36.92	0	0.00	37.25	12	17,783	0.07%
2023/10/23	11.1	37.06	11	37.13	37.10	0.1	17,845	0.00%
2023/10/20	32.9	37.39	1.5	37.53	37.50	31.4	17,753	0.18%
2023/10/19	16	38.28	1	38.15	38.35	15	17,724	0.08%
2023/10/18	0	0.00	40	38.61	38.85	-40	17,835	-0.22%
2023/10/16	0.1	38.50	30.5	38.80	38.80	-30.4	18,266	-0.17%
2023/10/13	1	38.45	1.5	38.50	38.50	-0.5	18,569	0.00%
2023/10/12	0.2	38.70	13.2	38.95	38.95	-13.1	18,639	-0.07%
2023/10/11	63	38.01	68.8	38.17	38.50	-5.8	18,805	-0.03%
2023/10/06	0.1	37.50	0.2	37.50	37.50	-0.1	18,386	0.00%
2023/10/05	5	37.05	0	0.00	37.50	5	18,464	0.03%
2023/10/04	17.3	36.88	1	36.85	36.85	16.3	18,375	0.09%
2023/10/03	1	37.50	1	37.60	37.65	0	18,307	0.00%
2023/10/02	1.1	37.54	12	37.44	37.60	-10.9	18,383	-0.06%
2023/09/28	4	37.60	0	0.00	37.70	4	18,603	0.02%
2023/09/27	11	37.50	2	37.53	37.70	9	18,683	0.05%
2023/09/26	0.1	37.90	3.1	37.87	37.85	-3	18,699	-0.02%
2023/09/25	0	0.00	40.7	37.95	38.00	-40.7	18,740	-0.22%
2023/09/22	0	0.00	7.4	37.69	37.80	-7.4	18,886	-0.04%
2023/09/21	0.8	37.51	11	37.31	37.40	-10.2	19,132	-0.05%
2023/09/20	0	37.85	1.2	37.82	37.85	-1.2	19,056	-0.01%
2023/09/19	0	0.00	3	37.75	37.80	-3	19,041	-0.02%
2023/09/18	0.1	37.80	2.6	37.83	37.85	-2.5	19,458	-0.01%
2023/09/15	12	37.51	54.9	37.40	37.55	-42.9	19,904	-0.22%
2023/09/14	0.1	36.90	2	37.25	37.50	-1.9	20,118	-0.01%
2023/09/13	2.1	36.46	0	0.00	36.60	2.1	20,615	0.01%
2023/09/12	0	0.00	5.6	36.41	36.55	-5.6	21,369	-0.03%
2023/09/11	5.1	36.08	3.1	36.27	36.20	2	21,421	0.01%
2023/09/08	2	35.88	18	35.93	36.10	-16	21,446	-0.07%
2023/09/07	4	35.73	0	0.00	35.85	4	21,518	0.02%
2023/09/06	9.1	35.66	0	0.00	35.55	9.1	21,561	0.04%
2023/09/05	11	36.00	0	0.00	36.00	11	21,536	0.05%
2023/09/04	0	0.00	2	36.20	36.20	-2	21,582	-0.01%
2023/08/31	13	35.95	0.4	36.18	35.90	12.6	21,912	0.06%
2023/08/30	9.2	36.53	0	0.00	36.45	9.2	21,926	0.04%
2023/08/29	1	36.40	0.5	36.60	36.60	0.5	22,085	0.00%
2023/08/28	6	36.30	2	36.23	36.20	4	22,043	0.02%
2023/08/25	0.1	35.83	0.3	35.85	35.65	-0.2	23,055	0.00%
2023/08/24	4.3	35.46	4	35.85	35.85	0.3	23,169	0.00%
2023/08/23	6	35.30	0	0.00	35.30	6	23,178	0.03%
2023/08/22	10	35.33	0.5	35.40	35.30	9.5	23,393	0.04%
2023/08/21	7.2	35.68	1	35.70	35.60	6.2	23,406	0.03%
2023/08/18	33	35.93	1.3	35.49	35.70	31.7	23,507	0.13%
2023/08/17	12.4	35.51	3	35.25	35.65	9.4	23,564	0.04%
2023/08/16	34.4	35.80	2.9	35.87	35.80	31.5	23,481	0.13%
2023/08/15	8.3	36.74	1	36.65	36.60	7.3	23,258	0.03%
2023/08/14	35.7	37.02	0	0.00	37.05	35.7	23,301	0.15%
2023/08/11	7	37.74	0	0.00	37.65	7	23,226	0.03%
2023/08/10	114.6	38.00	1	37.95	38.10	113.6	23,226	0.49%	大買/鉅額交易
2023/08/09	30	39.53	71	39.84	39.95	-41	22,699	-0.18%
2023/08/08	50	39.75	51	39.70	39.70	-1	22,368	0.00%
2023/08/07	0	0.00	30	39.95	39.95	-30	22,204	-0.14%
2023/08/04	8	39.33	16.5	39.76	39.60	-8.5	22,156	-0.04%
2023/08/02	20.8	40.04	10	39.70	39.60	10.8	22,017	0.05%
2023/08/01	0	0.00	10.3	40.43	40.60	-10.3	21,645	-0.05%
2023/07/31	2.2	40.15	1.6	40.30	40.25	0.6	21,455	0.00%
2023/07/28	5.2	40.10	3	40.07	40.05	2.2	21,395	0.01%
2023/07/27	7	39.82	4.2	40.22	40.10	2.8	21,291	0.01%
2023/07/26	7	39.65	3	39.48	39.65	4	21,117	0.02%
2023/07/25	7	39.05	1.1	39.05	39.15	5.9	21,019	0.03%
2023/07/24	20	38.85	5.1	38.90	39.00	14.9	21,001	0.07%
2023/07/21	0	0.00	2	39.38	39.35	-2	20,838	-0.01%
2023/07/20	0	0.00	2	39.40	39.35	-2	20,622	-0.01%
2023/07/19	0.1	38.94	4	38.93	38.85	-4	20,258	-0.02%
2023/07/18	0	0.00	2.2	39.00	39.30	-2.2	19,941	-0.01%
2023/07/14	0	0.00	6	38.63	38.90	-6	19,445	-0.03%
2023/07/13	1	38.15	5	38.38	38.10	-4	19,291	-0.02%
2023/07/12	0	0.00	1	37.95	38.20	-1	19,212	-0.01%
2023/07/11	0	0.00	1	37.50	37.65	-1	19,165	-0.01%
2023/07/10	7.4	37.16	0	0.00	36.85	7.4	19,130	0.04%
2023/07/07	1	37.00	7	37.00	37.30	-6	18,927	-0.03%
2023/07/06	3.2	37.60	1	37.55	37.45	2.2	18,779	0.01%
2023/07/05	0.1	38.25	1.1	38.25	38.25	-1.1	18,477	-0.01%
2023/07/04	1	38.40	0	0.00	38.50	1	18,339	0.01%
2023/07/03	1.3	38.22	0.1	38.45	38.30	1.2	18,344	0.01%
2023/06/30	0.1	38.20	2	38.30	38.20	-1.9	18,353	-0.01%
2023/06/29	0	0.00	3.7	38.49	38.55	-3.7	18,106	-0.02%
2023/06/28	0	0.00	9	37.73	37.95	-9	17,841	-0.05%
2023/06/27	0.1	37.60	0	0.00	37.55	0.1	17,730	0.00%
2023/06/26	0	0.00	2.1	37.80	37.75	-2.1	17,674	-0.01%
2023/06/21	2	37.60	18.1	37.57	37.75	-16.1	17,161	-0.09%
2023/06/20	0.1	37.25	2	37.33	37.45	-1.9	16,697	-0.01%
2023/06/19	8.1	36.68	15	37.00	37.00	-6.9	16,116	-0.04%
2023/06/16	2.7	37.02	9	37.08	36.80	-6.3	15,447	-0.04%
2023/06/15	1.5	37.35	1.1	37.45	37.40	0.4	14,684	0.00%
2023/06/14	11.1	37.67	6	37.67	37.50	5.1	14,689	0.03%
2023/06/13	1.1	37.67	2	37.85	37.75	-0.9	14,804	-0.01%
2023/06/12	3.4	37.84	7.2	37.89	37.65	-3.8	14,842	-0.03%
2023/06/09	1	37.55	3.3	37.47	37.65	-2.3	14,902	-0.02%
2023/06/08	0	0.00	14.3	37.23	37.30	-14.3	14,936	-0.10%
2023/06/07	0	0.00	4	36.95	37.00	-4	14,963	-0.03%
2023/06/06	0.4	36.74	0	0.00	36.50	0.4	14,914	0.00%
2023/06/05	3	36.80	10.3	36.80	36.70	-7.3	14,944	-0.05%
2023/06/02	0	0.00	2	36.00	36.10	-2	14,646	-0.01%
2023/06/01	18	35.74	0	0.00	35.85	18	14,499	0.12%
2023/05/31	25	35.86	0	36.05	35.80	25	14,471	0.17%
2023/05/30	0.1	36.10	1	36.20	36.20	-1	13,547	-0.01%
2023/05/29	5	35.80	13.2	36.11	36.20	-8.2	13,613	-0.06%
2023/05/26	7	35.59	2	36.00	36.15	5	13,663	0.04%
2023/05/25	20.2	35.46	2	35.58	36.20	18.2	13,443	0.14%
2023/05/24	21	35.75	2.1	35.70	35.90	18.9	13,268	0.14%
2023/05/23	10.1	35.95	2	36.03	36.20	8.1	13,034	0.06%
2023/05/22	6	35.94	5	35.99	36.20	1	12,883	0.01%
2023/05/19	12	35.84	5.5	36.00	36.00	6.6	12,639	0.05%
2023/05/18	18.1	35.95	14	35.92	35.95	4.1	12,805	0.03%
2023/05/17	4	35.76	6.2	35.41	35.60	-2.2	12,683	-0.02%
2023/05/16	0	0.00	21.4	35.03	35.15	-21.4	12,549	-0.17%
2023/05/15	1.5	34.35	7	34.55	34.50	-5.6	12,561	-0.04%
2023/05/12	10.1	34.37	1	34.30	34.30	9.1	12,592	0.07%
2023/05/11	4.6	34.75	4	34.96	34.80	0.6	12,485	0.00%
2023/05/10	0	0.00	13.8	34.71	34.80	-13.8	12,598	-0.11%
2023/05/09	1	34.35	1	34.50	34.50	0	12,570	0.00%
2023/05/08	1.4	34.29	0.5	34.30	34.30	0.9	12,549	0.01%
2023/05/05	0.1	34.30	2	34.25	34.25	-1.9	12,587	-0.02%
2023/05/04	0.1	34.35	0	0.00	34.30	0.1	12,849	0.00%
2023/05/03	2.1	34.00	10.6	34.15	34.15	-8.5	12,946	-0.07%
2023/05/02	4	33.98	4.5	34.01	34.10	-0.5	13,197	0.00%
2023/04/28	0	0.00	1	33.95	34.05	-1	13,735	-0.01%
2023/04/27	1.6	33.87	0	0.00	33.85	1.6	13,802	0.01%
2023/04/26	0	0.00	2.3	33.94	34.00	-2.3	13,872	-0.02%
2023/04/25	3	33.92	3.2	33.76	33.90	-0.2	13,859	0.00%
2023/04/24	2	33.95	0	0.00	34.10	2	13,867	0.01%
2023/04/21	0	0.00	10	34.05	34.05	-10	13,960	-0.07%
2023/04/20	0.2	34.00	0	0.00	33.90	0.2	14,036	0.00%
2023/04/19	0.7	34.19	0	0.00	34.05	0.7	14,263	0.00%
2023/04/18	15	34.05	5	34.14	34.20	10	14,198	0.07%
2023/04/17	12	33.45	2	33.40	33.45	10	14,151	0.07%
2023/04/14	0	0.00	5	33.25	33.45	-5	14,201	-0.04%
2023/04/13	0	0.00	3.1	33.27	33.30	-3.1	14,120	-0.02%
2023/04/12	1.1	33.06	0.5	33.15	33.15	0.6	14,095	0.00%
2023/04/11	0.1	33.10	3.5	33.11	33.15	-3.4	14,175	-0.02%
2023/04/10	1	33.00	7.5	33.01	33.00	-6.5	14,129	-0.05%
2023/04/07	5.1	32.79	0.5	32.90	32.80	4.6	14,130	0.03%
2023/04/06	0.1	33.00	0	0.00	33.00	0.1	14,133	0.00%
2023/03/31	0	0.00	1.6	32.93	33.00	-1.6	14,047	-0.01%
2023/03/30	0.4	32.81	1	32.85	32.70	-0.6	13,920	0.00%
2023/03/29	0	0.00	1	32.80	32.80	-1	13,958	-0.01%
2023/03/28	2	32.90	0	0.00	32.85	2	14,078	0.01%
2023/03/27	3.3	32.93	0.5	33.05	33.05	2.8	14,139	0.02%
2023/03/24	3	32.93	2	33.03	33.10	1	14,325	0.01%
2023/03/23	0	0.00	7.7	33.08	33.15	-7.7	14,387	-0.05%
2023/03/22	2	32.50	7	32.59	32.70	-5	14,542	-0.03%
2023/03/21	0	0.00	6	32.29	32.20	-6	14,762	-0.04%
2023/03/20	1	32.00	0	0.00	32.00	1	14,798	0.01%
2023/03/17	1	31.75	5	32.00	31.75	-4	14,817	-0.03%
2023/03/16	13.1	31.65	10.2	31.64	31.65	3	14,785	0.02%
2023/03/15	2.6	32.12	0	0.00	32.00	2.6	14,750	0.02%
2023/03/14	25.8	32.24	18	32.29	32.10	7.8	14,753	0.05%
2023/03/13	6.1	32.50	1	32.55	32.55	5.1	14,625	0.03%
2023/03/10	14.9	32.66	0	0.00	32.65	14.9	14,645	0.10%
2023/03/09	4.1	33.05	2	33.15	32.95	2.1	14,749	0.01%
2023/03/08	3	33.28	2	33.40	33.30	1	15,331	0.01%
2023/03/07	5	33.00	1.5	33.17	33.15	3.5	15,349	0.02%
2023/03/06	15.3	32.84	7.9	32.98	32.95	7.4	15,488	0.05%
2023/03/03	6	32.85	0	0.00	32.80	6	15,532	0.04%
2023/03/02	15.1	33.06	0	0.00	32.95	15.1	15,707	0.10%
2023/03/01	2.4	33.20	2.2	33.62	33.70	0.2	15,720	0.00%
2023/02/24	4.6	33.42	0	0.00	33.30	4.6	15,527	0.03%
2023/02/23	3	33.72	0	0.00	33.65	3	15,376	0.02%
2023/02/22	0.6	33.35	8.3	33.22	33.80	-7.7	15,585	-0.05%
2023/02/21	3	33.72	1	33.70	33.65	2	15,604	0.01%
2023/02/20	2.1	33.85	1.1	33.91	34.05	1	15,875	0.01%
2023/02/17	0.5	33.55	1	33.50	33.50	-0.5	16,016	0.00%
2023/02/16	3	33.67	3.5	33.65	33.40	-0.5	16,297	0.00%
2023/02/15	2.3	33.37	0	0.00	33.40	2.3	16,273	0.01%
2023/02/14	2.2	33.59	6	33.18	33.55	-3.8	16,268	-0.02%
2023/02/13	10.3	33.03	9.8	33.20	33.30	0.5	16,281	0.00%
2023/02/10	1.8	32.60	2.5	32.55	32.60	-0.7	16,211	0.00%
2023/02/09	0.1	32.15	0	0.00	32.10	0.1	16,282	0.00%
2023/02/08	5.2	32.19	4	32.35	32.15	1.2	16,434	0.01%
2023/02/07	4	32.25	0	0.00	32.25	4	16,442	0.02%
2023/02/06	3.1	32.40	2	32.35	32.10	1.1	16,602	0.01%
2023/02/03	10	32.50	0	0.00	32.45	10	16,761	0.06%
2023/02/02	4.1	32.39	4	32.65	32.85	0.1	16,812	0.00%
2023/02/01	0	0.00	1	32.60	32.60	-1	16,658	-0.01%
2023/01/31	15.3	32.10	3	32.23	31.95	12.3	16,717	0.07%
2023/01/30	5.3	32.70	11.7	32.71	32.60	-6.4	16,634	-0.04%
2023/01/17	3	31.95	2	31.98	32.00	1	16,306	0.01%
2023/01/16	0.3	31.93	5.9	31.95	32.00	-5.6	16,381	-0.03%
2023/01/13	2	31.60	1	31.75	31.65	1	16,508	0.01%
2023/01/12	1	31.60	1	31.50	31.45	0	16,953	0.00%
2023/01/11	3.1	31.45	14	31.51	31.45	-10.9	17,110	-0.06%
2023/01/10	1.4	31.69	2	31.65	31.75	-0.6	17,218	0.00%
2023/01/09	1.5	31.52	10	31.49	31.70	-8.5	17,325	-0.05%
2023/01/06	2	30.95	0	0.00	30.95	2	17,451	0.01%
2023/01/05	0	0.00	8.8	30.93	31.10	-8.8	17,784	-0.05%
2023/01/04	5.1	30.37	0	0.00	30.40	5.1	17,687	0.03%
2023/01/03	2.2	30.30	0	0.00	30.50	2.2	17,997	0.01%
2022/12/30	2	30.35	0	0.00	30.35	2	18,034	0.01%
2022/12/29	2.7	30.23	0	0.00	30.25	2.7	18,080	0.01%
2022/12/28	11.7	30.51	1	30.50	30.50	10.7	18,140	0.06%
2022/12/27	1	30.70	0	0.00	30.65	1	18,372	0.01%
2022/12/26	0	0.00	3.6	30.59	30.70	-3.6	18,666	-0.02%
2022/12/23	4.1	30.50	0	0.00	30.55	4.1	19,127	0.02%
2022/12/22	2.2	30.64	0	0.00	30.85	2.2	19,547	0.01%
2022/12/21	5	30.51	0	0.00	30.50	5	20,038	0.02%
2022/12/20	1.4	30.51	0	0.00	30.65	1.4	20,406	0.01%
2022/12/19	2.1	30.65	0	0.00	30.65	2.1	20,429	0.01%
2022/12/16	2.1	30.86	3	30.95	30.80	-0.9	20,388	0.00%
2022/12/15	0.4	31.20	0.4	31.25	31.15	0	20,411	0.00%
2022/12/14	0.2	31.20	4	31.23	31.20	-3.8	20,514	-0.02%
2022/12/13	2.2	30.76	0	0.00	30.80	2.2	20,352	0.01%
2022/12/12	0.2	31.10	26	31.10	31.15	-25.8	20,133	-0.13%
2022/12/09	0.7	31.20	1	31.15	31.15	-0.3	20,470	0.00%
2022/12/08	8.1	30.78	5	31.04	31.10	3.1	20,527	0.01%
2022/12/07	5	31.00	0	0.00	30.95	5	20,524	0.02%
2022/12/06	6.1	31.03	0	0.00	30.95	6.1	20,487	0.03%
2022/12/05	12	31.28	4	31.26	31.05	8	20,419	0.04%
2022/12/02	11.3	31.19	2	31.35	31.10	9.3	20,398	0.05%
2022/12/01	8.1	31.68	2	31.93	31.55	6.1	20,356	0.03%
2022/11/30	6.1	31.41	7.6	31.59	32.00	-1.5	20,110	-0.01%
2022/11/29	1	31.40	10.2	31.35	31.50	-9.2	19,455	-0.05%
2022/11/28	8.1	30.86	1.5	31.08	30.95	6.6	19,341	0.03%
2022/11/25	2.3	31.38	1	31.30	31.35	1.3	19,307	0.01%
2022/11/24	15	31.48	25	31.28	31.65	-10	19,324	-0.05%
2022/11/23	2	31.13	3.9	31.16	31.10	-1.9	19,207	-0.01%
2022/11/22	1	30.75	0.9	30.90	30.90	0.1	19,133	0.00%
2022/11/21	4.2	30.33	8.9	30.30	30.55	-4.7	19,065	-0.02%
2022/11/18	10.8	30.20	2	30.65	30.20	8.8	19,009	0.05%
2022/11/17	0.1	30.85	20	30.85	30.85	-19.9	18,811	-0.11%
2022/11/16	5.3	30.80	22	30.87	30.85	-16.7	18,830	-0.09%
2022/11/15	3	31.12	20	31.23	31.15	-17	18,676	-0.09%
2022/11/14	3	31.12	30.9	31.24	31.30	-27.9	18,526	-0.15%
2022/11/11	1	30.90	36	30.92	30.85	-35	18,307	-0.19%
2022/11/10	4.7	30.14	0	0.00	30.00	4.7	18,057	0.03%
2022/11/09	8.1	30.52	2.9	30.53	30.50	5.2	18,077	0.03%
2022/11/08	3.1	30.30	7.9	30.25	30.40	-4.8	18,099	-0.03%
2022/11/07	4	30.08	50.1	29.87	30.20	-46.1	18,153	-0.25%
2022/11/04	7.7	29.11	15.8	29.40	29.55	-8.1	18,558	-0.04%
2022/11/03	31.8	29.18	0	0.00	29.10	31.8	19,100	0.17%
2022/11/02	34.2	29.45	1.8	29.45	29.35	32.4	19,330	0.17%
2022/11/01	35.1	29.75	0.9	29.90	29.75	34.2	19,212	0.18%
2022/10/31	2.6	30.16	0	0.00	29.90	2.6	19,108	0.01%
2022/10/28	0.9	29.95	0	0.00	29.80	0.9	19,148	0.00%
2022/10/27	6.1	29.84	3	30.13	29.70	3.1	19,203	0.02%
2022/10/26	5.4	29.99	6	30.28	30.15	-0.6	19,123	0.00%
2022/10/25	2.1	29.49	0.5	29.95	29.95	1.6	18,971	0.01%
2022/10/24	1.6	29.75	0	0.00	29.60	1.6	18,984	0.01%
2022/10/21	1	29.31	6.9	29.63	29.70	-5.9	18,949	-0.03%
2022/10/20	7.5	28.60	0	0.00	29.20	7.5	18,830	0.04%
2022/10/19	11.2	29.21	0	0.00	29.00	11.2	18,464	0.06%
2022/10/18	3	29.32	1.8	29.85	29.70	1.2	18,376	0.01%
2022/10/17	5	29.11	1	29.00	29.25	4	18,298	0.02%
2022/10/14	16.6	29.58	2.9	29.53	29.40	13.7	18,135	0.08%
2022/10/13	10.4	29.83	6.1	29.74	29.75	4.3	17,917	0.02%
2022/10/12	9	30.04	0.9	30.40	30.25	8.1	17,555	0.05%
2022/10/11	29.7	30.11	1.9	30.27	30.05	27.8	17,569	0.16%
2022/10/07	8.5	30.98	3.8	31.05	31.00	4.7	17,288	0.03%
2022/10/06	5.2	31.26	0.9	31.40	31.35	4.3	17,249	0.02%
2022/10/05	2.1	30.96	0	0.00	30.85	2.1	17,419	0.01%
2022/10/04	3	30.60	3.9	30.77	30.70	-0.9	17,385	-0.01%
2022/10/03	11.7	30.66	3.7	30.76	30.65	8	17,214	0.05%
2022/09/30	8	31.24	1.9	31.35	31.15	6.1	16,923	0.04%
2022/09/29	41.2	31.50	5.9	31.82	31.80	35.3	16,572	0.21%
2022/09/28	32.5	31.71	1.2	31.85	31.95	31.3	16,247	0.19%
2022/09/27	94.3	32.70	4	32.80	32.45	90.3	15,819	0.57%
2022/09/26	9.1	33.36	7	33.30	33.35	2.1	15,591	0.01%
2022/09/23	5	33.86	2.1	33.85	33.90	2.9	15,564	0.02%
2022/09/22	5.9	33.69	0	0.00	33.65	5.9	15,719	0.04%
2022/09/21	12.1	34.36	2	34.25	34.25	10.1	15,675	0.06%
2022/09/20	5	34.53	0	0.00	34.45	5	15,555	0.03%
2022/09/19	1.1	34.51	0	0.00	34.45	1.1	15,640	0.01%
2022/09/16	6.3	34.53	0	34.60	34.50	6.2	15,802	0.04%
2022/09/15	5	34.53	0	0.00	34.55	5	15,945	0.03%
2022/09/14	11	34.80	4	34.80	34.75	7	16,493	0.04%
2022/09/13	4	35.30	2	35.00	35.05	2	17,128	0.01%
2022/09/07	4	34.88	0	0.00	34.95	4	18,810	0.02%
2022/09/06	0.1	35.35	0	0.00	35.35	0.1	19,000	0.00%
2022/09/02	6.3	35.01	0	0.00	35.00	6.3	19,485	0.03%
2022/09/01	1	35.25	0	0.00	35.15	1	19,537	0.01%
2022/08/31	2	35.45	0.3	35.90	35.90	1.8	19,580	0.01%
2022/08/30	0.3	35.50	0	0.00	35.45	0.3	19,466	0.00%
2022/08/29	1.2	35.26	0	0.00	35.50	1.2	19,511	0.01%
2022/08/26	3	35.87	3	35.85	35.85	0	19,708	0.00%
2022/08/25	1	35.20	10	35.49	35.55	-9	19,814	-0.05%
2022/08/24	0.4	35.20	0	0.00	35.10	0.4	19,915	0.00%
2022/08/23	3.8	35.41	4	35.40	35.20	-0.2	20,507	0.00%
2022/08/22	1	35.85	0	0.00	35.80	1	20,648	0.00%
2022/08/19	4.4	35.86	1	35.80	35.80	3.4	20,714	0.02%
2022/08/17	3.2	35.68	2	35.75	35.75	1.2	20,909	0.01%
2022/08/16	0.3	35.90	2	35.85	35.80	-1.8	20,895	-0.01%
2022/08/15	6	35.61	6	35.69	35.60	0	21,009	0.00%
2022/08/12	16.9	35.74	4	35.68	35.70	12.9	21,088	0.06%
2022/08/11	28.2	35.80	2	35.68	35.80	26.2	21,153	0.12%
2022/08/10	23	37.08	5.3	37.21	37.20	17.8	20,871	0.09%
2022/08/09	7.1	36.64	6	36.68	36.90	1.1	20,432	0.01%
2022/08/08	5	35.86	0	0.00	36.00	5	20,328	0.02%
2022/08/05	1	35.90	2	35.90	35.85	-1	20,596	0.00%
2022/08/03	1	35.40	0.1	35.65	35.60	0.9	20,975	0.00%
2022/08/02	2	35.28	7	35.64	35.70	-5	21,221	-0.02%
2022/08/01	2.1	35.46	5	35.55	35.55	-2.9	21,482	-0.01%
2022/07/29	0	0.00	10	35.40	35.40	-10	21,867	-0.05%
2022/07/28	1	35.30	1	35.55	35.60	0	22,055	0.00%
2022/07/27	2	34.80	2	35.00	35.15	0	22,041	0.00%
2022/07/26	1	34.60	0.6	34.45	34.60	0.4	22,016	0.00%
2022/07/25	2.9	34.62	0	0.00	34.45	2.9	22,072	0.01%
2022/07/22	5.1	34.50	6.3	34.50	34.90	-1.3	22,258	-0.01%
2022/07/21	2	34.15	0	0.00	34.45	2	22,434	0.01%
2022/07/20	2.3	34.37	2	34.50	34.15	0.3	22,622	0.00%
2022/07/19	1.2	34.21	0	0.00	34.15	1.2	22,813	0.01%
2022/07/15	10.5	34.01	0	0.00	33.90	10.5	23,350	0.04%
2022/07/14	5.4	34.74	3	34.75	34.55	2.4	23,643	0.01%
2022/07/13	2	34.58	20	34.74	34.85	-18	23,883	-0.08%
2022/07/12	20.1	33.53	2.9	33.75	33.45	17.2	24,119	0.07%
2022/07/11	5.6	34.43	0	0.00	34.30	5.6	24,310	0.02%
2022/07/08	7.6	35.08	0	0.00	35.05	7.6	24,688	0.03%
2022/07/07	0.3	35.35	6	34.93	35.15	-5.7	24,896	-0.02%
2022/07/06	0.3	35.50	0	0.00	35.20	0.3	24,949	0.00%
2022/07/05	7.1	35.72	8	35.63	35.55	-0.9	25,090	0.00%
2022/07/04	0	0.00	8	35.66	35.75	-8	25,235	-0.03%
2022/07/01	0	0.00	9	35.22	35.25	-9	25,807	-0.03%
2022/06/30	2.2	35.45	7.5	35.41	35.30	-5.3	25,991	-0.02%
2022/06/29	0	0.00	1	35.90	35.70	-1	26,007	0.00%
2022/06/28	0	0.00	5	36.29	36.35	-5	26,076	-0.02%
2022/06/27	4	36.51	0	0.00	36.20	4	26,224	0.02%
2022/06/24	0	0.00	17.2	36.35	36.15	-17.2	26,116	-0.07%
2022/06/23	5	35.69	5	35.51	35.35	0	26,141	0.00%
2022/06/22	6.1	35.81	5	35.20	35.40	1.1	25,980	0.00%
2022/06/21	6.1	35.86	0	0.00	35.60	6.1	25,464	0.02%
2022/06/20	11.2	35.26	0	0.00	34.60	11.2	25,138	0.04%
2022/06/17	30.3	35.51	4	35.50	35.30	26.3	24,571	0.11%
2022/06/16	0.3	36.27	1	36.75	36.15	-0.7	23,715	0.00%
2022/06/15	11.2	36.19	0	0.00	36.20	11.2	23,985	0.05%
2022/06/14	5	36.80	0	0.00	36.90	5	24,039	0.02%
2022/06/13	3.1	36.02	7	35.97	36.50	-3.9	24,410	-0.02%
2022/06/09	14.2	37.17	3	37.20	37.15	11.2	24,116	0.05%
2022/06/08	0.2	37.73	0	0.00	37.70	0.2	23,909	0.00%
2022/06/07	1	37.65	0	0.00	37.70	1	24,006	0.00%
2022/06/06	12.5	37.21	10	37.80	37.80	2.5	23,969	0.01%
2022/06/01	23	38.29	0	0.00	38.20	23	24,290	0.09%
2022/05/31	5	37.85	0	0.00	38.75	5	24,270	0.02%
2022/05/30	1.1	38.40	0	0.00	38.45	1.1	23,672	0.00%
2022/05/27	0	0.00	1	37.95	37.95	-1	23,513	0.00%
2022/05/26	1	37.50	1	37.45	37.30	0	23,592	0.00%
2022/05/25	5.3	37.39	0	0.00	37.60	5.3	23,940	0.02%
2022/05/24	0	0.00	1.7	37.35	37.20	-1.7	24,068	-0.01%
2022/05/23	15	37.20	7	37.65	37.20	8	24,135	0.03%
2022/05/20	3	37.02	0	0.00	37.10	3	24,334	0.01%
2022/05/19	1.3	36.61	0	0.00	36.60	1.3	24,357	0.01%
2022/05/18	35	37.29	30	36.75	37.50	5	24,200	0.02%
2022/05/17	4	36.46	1	36.45	36.45	3	24,032	0.01%
2022/05/16	2.3	36.74	0	0.00	36.90	2.3	23,972	0.01%
2022/05/13	34	36.58	41	36.91	36.95	-7	23,752	-0.03%
2022/05/12	3.2	37.46	22	37.56	37.00	-18.8	23,630	-0.08%
2022/05/11	0	0.00	3	38.15	38.35	-3	23,358	-0.01%
2022/05/10	0.1	38.35	3	37.60	38.20	-2.9	23,272	-0.01%
2022/05/09	6.9	38.28	5	38.16	38.00	1.9	23,158	0.01%
2022/05/06	4.3	38.97	17.2	39.07	39.35	-12.9	23,304	-0.06%
2022/05/05	14.6	39.77	3	40.40	39.85	11.6	23,268	0.05%
2022/05/04	4.1	40.72	0	0.00	40.85	4.1	22,935	0.02%
2022/05/03	6	41.03	1	41.00	40.85	5	23,115	0.02%
2022/04/29	3	41.30	0.1	41.95	41.60	2.9	23,151	0.01%
2022/04/28	3.1	41.13	0	0.00	41.00	3.1	23,189	0.01%
2022/04/27	1.2	41.93	14	41.71	41.60	-12.8	22,990	-0.06%
2022/04/26	10.1	41.69	5	41.74	41.95	5.1	22,892	0.02%
2022/04/25	0	0.00	6	41.47	41.55	-6	22,814	-0.03%
2022/04/22	22	41.20	4	41.50	41.55	18	22,680	0.08%
2022/04/21	8	40.93	5	41.35	41.00	3	22,660	0.01%
2022/04/20	3.3	41.15	2.1	41.13	41.75	1.2	22,756	0.01%
2022/04/19	10.1	41.80	1	41.40	41.50	9.1	22,593	0.04%
2022/04/18	5.2	41.67	62	41.68	41.90	-56.8	22,623	-0.25%
2022/04/15	6	42.90	5.3	43.10	42.85	0.7	22,231	0.00%
2022/04/14	8.3	43.41	14.7	43.22	43.10	-6.4	22,188	-0.03%
2022/04/13	2	44.58	14	44.50	44.95	-12	21,917	-0.05%
2022/04/12	2.1	44.36	2	44.53	44.45	0.1	21,815	0.00%
2022/04/11	19.1	44.52	1	44.80	44.65	18.1	21,804	0.08%
2022/04/08	11.2	44.14	2	44.05	44.35	9.2	21,693	0.04%
2022/04/07	26	45.03	26.3	44.73	44.10	-0.3	21,521	0.00%
2022/04/06	5.1	43.46	8	43.61	44.05	-2.9	20,847	-0.01%
2022/04/01	12.9	42.95	6	42.80	43.10	6.9	20,525	0.03%
2022/03/31	3.8	42.72	8	42.39	42.90	-4.2	20,361	-0.02%
2022/03/30	4	41.88	8.5	42.00	42.25	-4.5	20,140	-0.02%
2022/03/29	4.7	42.15	1	42.30	42.00	3.7	20,062	0.02%
2022/03/28	1.1	41.86	0	0.00	42.40	1.1	20,106	0.01%
2022/03/25	7.2	41.81	15	41.73	42.20	-7.8	20,005	-0.04%
2022/03/24	0.6	42.34	12.2	42.18	42.25	-11.6	19,863	-0.06%
2022/03/23	3.5	41.60	14	42.01	42.35	-10.5	20,104	-0.05%
2022/03/22	2.2	40.98	11	40.79	41.15	-8.9	19,934	-0.04%
2022/03/21	0	0.00	4	40.50	40.60	-4	19,757	-0.02%
2022/03/18	4	40.25	9	40.53	40.45	-5	19,688	-0.03%
2022/03/17	1.7	39.98	47.4	40.04	40.05	-45.7	19,291	-0.24%
2022/03/16	1.4	38.94	6	39.03	39.50	-4.6	19,042	-0.02%
2022/03/15	5.2	38.53	8	38.62	38.60	-2.8	18,592	-0.01%
2022/03/14	0.1	38.25	1	38.35	38.50	-0.9	18,718	0.00%
2022/03/11	2	38.05	3	38.05	37.95	-1	18,809	-0.01%
2022/03/10	0.1	38.05	34	38.13	38.25	-33.9	18,971	-0.18%
2022/03/09	0	0.00	3	37.85	37.40	-3	18,913	-0.02%
2022/03/08	3	37.38	1	37.40	37.35	2	18,855	0.01%
2022/03/07	17	37.29	14	37.30	37.65	3	18,541	0.02%
2022/03/04	0	0.00	4	37.86	38.00	-4	18,838	-0.02%
2022/03/03	3	38.03	1	37.95	38.10	2	18,849	0.01%
2022/03/02	5	38.01	6	37.98	38.10	-1	19,001	-0.01%
2022/03/01	4.3	38.17	5	38.12	38.20	-0.7	18,897	0.00%
2022/02/25	3	37.45	5	37.47	37.60	-2	18,700	-0.01%
2022/02/24	1.5	37.59	1	37.60	37.70	0.5	18,282	0.00%
2022/02/23	6.4	37.76	4	37.74	38.05	2.4	18,069	0.01%
2022/02/22	12.4	37.41	4	37.50	37.60	8.4	17,974	0.05%
2022/02/21	13.1	37.82	2	37.70	38.00	11.1	17,683	0.06%
2022/02/18	5	38.17	2	38.20	38.10	3	17,511	0.02%
2022/02/17	2.2	38.17	0	0.00	38.40	2.2	17,574	0.01%
2022/02/16	2	38.13	0	0.00	38.20	2	17,532	0.01%
2022/02/15	5.4	38.18	0	0.00	38.10	5.4	17,393	0.03%
2022/02/14	25.4	38.18	12.1	38.26	38.45	13.3	17,356	0.08%
2022/02/11	1.1	38.52	1	38.55	38.80	0.1	17,366	0.00%
2022/02/10	10.2	38.37	5	38.36	38.70	5.2	17,302	0.03%
2022/02/09	6.3	38.81	1	38.90	38.80	5.3	17,119	0.03%
2022/02/08	7.6	38.43	7	38.64	38.95	0.6	16,979	0.00%
2022/02/07	2	37.55	9	37.50	38.00	-7	16,457	-0.04%
2022/01/26	2.1	36.85	1	36.95	36.95	1.1	16,120	0.01%
2022/01/25	13	36.40	3	36.62	36.90	10	16,116	0.06%
2022/01/24	5.1	36.48	1	36.90	36.90	4.1	15,849	0.03%
2022/01/21	11.1	36.61	17	36.59	36.85	-5.9	15,865	-0.04%
2022/01/20	1.1	37.00	0	0.00	36.95	1.1	15,661	0.01%
2022/01/19	10	36.99	0	0.00	37.00	10	15,589	0.06%
2022/01/18	7	37.01	1	37.00	37.25	6	15,666	0.04%
2022/01/17	7.2	36.96	0	0.00	37.05	7.2	15,532	0.05%
2022/01/14	10.1	37.45	0	0.00	37.45	10.1	15,445	0.07%
2022/01/13	11	37.55	3	37.50	37.85	8	15,365	0.05%
2022/01/12	3.1	36.92	0	0.00	37.00	3.1	14,982	0.02%
2022/01/11	1	36.35	38	36.77	37.00	-37	14,812	-0.25%
2022/01/07	6	36.30	17	36.20	36.20	-11	14,676	-0.07%
2022/01/06	1	35.65	3	35.75	36.00	-2	14,480	-0.01%
2022/01/05	12	35.35	0	0.00	35.55	12	14,401	0.08%
2022/01/04	3	35.33	0	0.00	35.55	3	14,513	0.02%
2022/01/03	3.1	35.35	0	0.00	35.35	3.1	14,429	0.02%
2021/12/30	5	35.60	0	0.00	35.55	5	14,371	0.03%
2021/12/28	1.2	35.47	3	35.55	35.60	-1.8	14,534	-0.01%
2021/12/27	1.1	35.41	0	0.00	35.60	1.1	14,543	0.01%
2021/12/24	4	35.44	0	0.00	35.50	4	14,759	0.03%
2021/12/23	4	35.49	3	35.50	35.50	1	14,804	0.01%
2021/12/22	1	35.65	0	0.00	35.65	1	14,903	0.01%
2021/12/21	7	35.86	2	35.95	35.75	5	14,792	0.03%
2021/12/20	5.1	35.70	0	0.00	36.00	5.1	14,718	0.03%
2021/12/17	1	35.50	1	35.60	35.90	0	14,516	0.00%
2021/12/16	0	0.00	3	35.47	35.60	-3	14,226	-0.02%
2021/12/15	1.2	35.19	1	35.20	35.20	0.2	14,286	0.00%
2021/12/14	0	0.00	1	35.40	35.40	-1	14,568	-0.01%
2021/12/13	2	35.45	1	35.40	35.50	1	14,534	0.01%
2021/12/10	5	35.65	1	35.50	35.65	4	14,470	0.03%
2021/12/08	0	0.00	2	35.05	35.20	-2	14,402	-0.01%
2021/12/07	0.1	34.60	13	34.74	35.10	-12.9	14,249	-0.09%
2021/12/06	6	34.28	3	34.45	34.60	3	14,035	0.02%
2021/12/03	0	0.00	1	34.25	34.15	-1	13,963	-0.01%
2021/12/01	0	0.00	1	33.90	34.15	-1	13,857	-0.01%
2021/11/30	6	33.68	0	0.00	34.20	6	14,025	0.04%
2021/11/29	2	33.85	19.4	33.89	33.90	-17.4	13,373	-0.13%
2021/11/26	4	34.01	1	34.00	33.90	3	13,316	0.02%
2021/11/25	8.1	34.24	1	34.10	34.50	7.1	13,369	0.05%
2021/11/24	0	0.00	1	34.35	34.35	-1	13,445	-0.01%
2021/11/23	2.1	34.13	2	34.08	34.10	0.1	13,526	0.00%
2021/11/22	14.2	34.12	2	34.25	34.15	12.2	13,527	0.09%
2021/11/19	4.2	34.46	2	34.55	34.65	2.2	13,484	0.02%
2021/11/18	5	34.58	3	34.60	34.70	2	13,414	0.01%
2021/11/17	4	34.15	0	0.00	34.20	4	13,571	0.03%
2021/11/16	0	0.00	3	34.02	34.20	-3	13,654	-0.02%
2021/11/15	2.2	33.85	1	33.90	33.95	1.2	13,736	0.01%
2021/11/12	0.3	33.90	0	0.00	33.90	0.3	13,847	0.00%
2021/11/11	5	33.82	1	33.90	33.80	4	14,108	0.03%
2021/11/10	0	0.00	3	33.95	34.00	-3	14,362	-0.02%
2021/11/09	0	0.00	3	33.63	33.70	-3	14,379	-0.02%
2021/11/08	4	33.55	0	0.00	33.60	4	15,869	0.03%
2021/11/05	2	33.60	0	0.00	33.70	2	16,463	0.01%
2021/11/04	0	0.00	5	33.40	33.45	-5	16,617	-0.03%
2021/11/03	2.3	33.30	1	33.40	33.40	1.3	16,839	0.01%
2021/10/29	1.1	33.12	7	33.23	33.40	-5.9	17,140	-0.03%
2021/10/28	0	33.35	0	0.00	33.40	0	17,210	0.00%
2021/10/27	0	0.00	5	33.45	33.35	-5	17,331	-0.03%
2021/10/26	0	0.00	20	33.38	33.45	-20	17,520	-0.11%
2021/10/22	0	0.00	1	33.00	33.05	-1	17,462	-0.01%
2021/10/21	1	33.00	1	32.95	32.95	0	17,366	0.00%
2021/10/20	1	32.90	31	32.83	32.90	-30	17,206	-0.17%
2021/10/19	1	32.80	0	0.00	32.75	1	17,208	0.01%
2021/10/18	2	32.65	1	32.70	32.95	1	17,240	0.01%
2021/10/15	1	32.40	1	32.45	32.50	0	17,178	0.00%
2021/10/14	1	32.50	1	32.50	32.30	0	17,136	0.00%
2021/10/13	1.1	32.40	0	0.00	32.50	1.1	17,222	0.01%
2021/10/12	4	32.15	3	32.28	32.45	1	17,261	0.01%
2021/10/08	1	32.20	0	0.00	32.25	1	17,140	0.01%
2021/10/07	0	0.00	1	32.35	32.40	-1	17,250	-0.01%
2021/10/06	0	0.00	1	32.20	32.25	-1	17,271	-0.01%
2021/10/05	0.1	32.10	0	0.00	32.05	0.1	17,257	0.00%
2021/10/04	1	32.05	0	0.00	32.10	1	17,264	0.01%
2021/10/01	4.4	31.88	5	31.96	32.05	-0.6	17,277	0.00%
2021/09/30	1	32.05	0	0.00	32.05	1	17,102	0.01%
2021/09/29	10	32.04	1.2	32.13	32.05	8.8	17,088	0.05%
2021/09/28	2	32.23	1	32.30	32.40	1	16,926	0.01%
2021/09/27	2	32.33	0	0.00	32.35	2	16,971	0.01%
2021/09/24	1	32.40	0	0.00	32.40	1	17,017	0.01%
2021/09/23	0	0.00	1	32.35	32.40	-1	17,042	-0.01%
2021/09/22	4	31.91	1	31.90	32.10	3	17,109	0.02%
2021/09/17	5	32.15	4	32.38	32.15	1	16,856	0.01%
2021/09/16	0	32.40	0	0.00	32.35	0	16,641	0.00%
2021/09/15	4.7	32.35	2	32.45	32.35	2.7	16,725	0.02%
2021/09/14	1	32.45	8.1	32.46	32.50	-7.1	16,823	-0.04%
2021/09/13	2.3	32.25	0	0.00	32.30	2.3	16,868	0.01%
2021/09/09	0.1	32.45	0	0.00	32.30	0.1	17,295	0.00%
2021/09/08	11	32.34	0	0.00	32.50	11	17,339	0.06%
2021/09/07	3	32.35	2	32.35	32.45	1	17,478	0.01%
2021/09/06	1	32.50	0	0.00	32.50	1	17,514	0.01%
2021/09/02	2.6	32.08	2	32.20	32.10	0.6	17,474	0.00%
2021/09/01	4.1	32.50	4	32.48	32.55	0.1	17,573	0.00%
2021/08/31	1	32.25	0	0.00	32.80	1	17,556	0.01%
2021/08/30	0	0.00	0.2	32.15	32.45	-0.2	17,459	0.00%
2021/08/27	0	0.00	5	31.86	32.00	-5	17,403	-0.03%
2021/08/25	2.3	31.32	0	0.00	31.45	2.3	17,546	0.01%
2021/08/24	1	31.25	0	0.00	31.35	1	17,544	0.01%
2021/08/23	15	31.16	1	31.50	31.05	14	17,640	0.08%
2021/08/20	0	0.00	5	31.50	31.45	-5	17,588	-0.03%
2021/08/19	1.7	31.35	25	31.35	31.30	-23.3	18,782	-0.12%
2021/08/18	3	31.40	2	31.45	31.45	1	18,614	0.01%
2021/08/17	6.1	31.18	12	31.36	31.45	-5.9	18,568	-0.03%
2021/08/16	10.3	30.89	1	30.95	31.05	9.3	18,418	0.05%
2021/08/13	13.1	30.98	1	30.85	31.05	12.1	18,336	0.07%
2021/08/12	52.6	30.77	9.5	30.79	30.70	43.1	18,211	0.24%
2021/08/11	7	33.09	8	33.06	33.05	-1	16,812	-0.01%
2021/08/10	17	33.06	0	0.00	33.05	17	16,424	0.10%
2021/08/09	0.3	33.10	3	33.15	33.20	-2.7	16,576	-0.02%
2021/08/06	1	33.10	17	33.20	33.20	-16	16,638	-0.10%
2021/08/05	1	33.10	51	33.15	33.15	-50	16,933	-0.30%
2021/08/04	0	0.00	8	33.10	33.15	-8	17,814	-0.04%
2021/08/03	30	33.00	8	33.10	33.10	22	18,045	0.12%
2021/08/02	20.1	33.00	35	33.10	33.00	-15	18,285	-0.08%
2021/07/30	5	32.95	0	0.00	33.10	5	18,291	0.03%
2021/07/29	0.1	32.95	0	0.00	33.10	0.1	18,240	0.00%
2021/07/28	0	0.00	2	32.98	33.00	-2	18,372	-0.01%
2021/07/27	1	33.00	1	33.05	33.05	0	18,538	0.00%
2021/07/26	2	32.98	0	0.00	33.00	2	18,744	0.01%
2021/07/22	0.4	32.95	3	32.98	33.05	-2.6	19,057	-0.01%
2021/07/21	3.2	32.77	5	32.79	32.90	-1.9	19,085	-0.01%
2021/07/20	9	32.86	1	32.90	32.80	8	19,171	0.04%
2021/07/19	0	0.00	3	33.08	33.10	-3	19,220	-0.02%
2021/07/16	3.1	32.90	1	32.90	33.00	2.1	19,269	0.01%
2021/07/15	3	32.80	1	32.85	32.85	2	19,247	0.01%
2021/07/14	2	32.78	1	32.80	32.95	1	19,311	0.01%
2021/07/13	0	0.00	15	32.85	32.95	-15	19,513	-0.08%
2021/07/12	6	32.89	2	32.85	32.80	4	19,630	0.02%
2021/07/09	1	32.60	0	0.00	32.90	1	19,566	0.01%
2021/07/08	4	32.78	2	32.80	32.80	2	19,595	0.01%
2021/07/07	0	0.00	5	32.70	32.80	-5	19,619	-0.03%
2021/07/06	6	32.75	0	0.00	32.85	6	19,628	0.03%
2021/07/05	0.3	32.72	2	32.60	32.75	-1.7	19,692	-0.01%
2021/07/02	0.2	32.70	4.5	32.61	32.55	-4.3	19,697	-0.02%
2021/07/01	5	32.57	1	32.70	32.65	4	19,794	0.02%
2021/06/30	5	32.80	2	32.80	32.85	3	19,828	0.02%
2021/06/29	11.1	32.63	1.3	32.75	32.55	9.8	19,923	0.05%
2021/06/28	3.3	32.72	1	32.75	32.75	2.3	19,955	0.01%
2021/06/25	0.1	32.80	1	32.90	32.90	-0.9	20,020	0.00%
2021/06/24	5	32.65	0.2	32.85	32.60	4.9	20,068	0.02%
2021/06/23	3	32.58	2	32.65	32.75	1	20,104	0.00%
2021/06/22	6	32.54	0.1	32.75	32.50	5.9	20,037	0.03%
2021/06/21	12.2	32.55	1	32.60	32.50	11.2	20,002	0.06%
2021/06/18	1	32.75	0	0.00	32.75	1	19,936	0.01%
2021/06/17	4	32.70	0	0.00	32.90	4	19,727	0.02%
2021/06/16	1	32.70	1	32.70	33.00	0	20,206	0.00%
2021/06/15	0	0.00	0.9	32.90	32.75	-0.9	20,264	0.00%
2021/06/11	0	0.00	1	32.95	32.90	-1	20,597	0.00%
2021/06/09	5.1	32.78	1	32.85	32.95	4.1	20,929	0.02%
2021/06/08	5	33.02	2	33.15	33.10	3	20,863	0.01%
2021/06/07	4	32.91	0.3	33.10	33.10	3.7	21,359	0.02%
2021/06/04	2	32.93	4	32.89	33.00	-2	21,510	-0.01%
2021/06/03	0.1	33.05	0	0.00	33.00	0.1	22,265	0.00%
2021/06/02	1.1	32.95	2	33.03	33.15	-0.9	22,516	0.00%
2021/06/01	0	0.00	2.8	33.01	33.00	-2.8	22,540	-0.01%
2021/05/31	0	0.00	12	33.02	33.10	-12	22,750	-0.05%
2021/05/28	7	32.99	13	33.04	33.10	-6	22,825	-0.03%
2021/05/27	0	32.60	1	32.75	33.20	-1	22,860	0.00%
2021/05/26	8	32.75	4	32.75	32.75	4	22,117	0.02%
2021/05/25	4	32.70	5.1	32.79	32.70	-1.1	22,351	0.00%
2021/05/24	0	0.00	79	32.62	32.60	-79	22,629	-0.35%
2021/05/20	0	0.00	10	32.05	32.10	-10	22,754	-0.04%
2021/05/19	0.1	32.00	3	32.00	32.10	-3	22,779	-0.01%
2021/05/18	0	0.00	9	31.76	32.00	-9	22,779	-0.04%
2021/05/17	13	31.11	22	31.10	31.10	-9	23,242	-0.04%
2021/05/14	4.3	31.61	5	31.75	31.70	-0.8	23,015	0.00%
2021/05/13	19.1	31.54	24	31.17	31.40	-4.9	22,822	-0.02%
2021/05/12	5.1	31.08	24	32.04	31.35	-18.9	22,400	-0.08%
2021/05/11	8	32.54	42	32.85	32.45	-34	21,610	-0.16%
2021/05/10	3.1	33.00	76.2	32.98	33.00	-73.1	21,379	-0.34%
2021/05/07	0	0.00	15	32.58	32.60	-15	21,463	-0.07%
2021/05/06	2.1	32.18	8	32.22	32.35	-5.9	21,690	-0.03%
2021/05/05	5	32.05	1	32.10	32.05	4	21,653	0.02%
2021/05/04	3.3	32.23	72	32.59	32.10	-68.7	21,666	-0.32%
2021/05/03	2	32.55	4	32.60	32.45	-2	21,595	-0.01%
2021/04/29	3	32.63	3	32.67	32.65	0	21,595	0.00%
2021/04/28	7	32.36	7	32.50	32.60	0	21,534	0.00%
2021/04/27	9	32.65	0	0.00	32.60	9	21,879	0.04%
2021/04/26	1	32.45	7	32.46	32.60	-6	21,884	-0.03%
2021/04/22	2	32.28	19	32.32	32.35	-17	22,079	-0.08%
2021/04/21	3.1	32.34	2	32.33	32.30	1.1	22,100	0.00%
2021/04/20	5	32.47	8	32.46	32.55	-3	22,124	-0.01%
2021/04/19	6.2	32.41	42	32.47	32.45	-35.8	22,066	-0.16%
2021/04/16	0	0.00	23.2	31.97	32.05	-23.2	21,903	-0.11%
2021/04/15	5	31.94	4	31.90	31.90	1	22,220	0.00%
2021/04/14	3	31.87	15	31.90	31.90	-12	22,428	-0.05%
2021/04/13	1	31.80	3.1	31.95	31.85	-2.1	22,576	-0.01%
2021/04/12	3	31.70	5	31.65	31.65	-2	22,591	-0.01%
2021/04/09	23	31.56	4.2	31.58	31.55	18.8	22,695	0.08%
2021/04/08	2.4	31.81	0.3	31.87	31.75	2.1	22,730	0.01%
2021/04/07	4.5	31.99	29	32.00	32.00	-24.5	22,994	-0.11%
2021/04/06	3	31.92	5	32.00	32.00	-2	22,931	-0.01%
2021/04/01	1	31.85	0	0.00	31.90	1	22,878	0.00%
2021/03/31	36.1	31.85	6	31.87	31.90	30.1	22,720	0.13%
2021/03/30	0.1	31.80	2	31.80	31.80	-1.9	22,603	-0.01%
2021/03/29	5	31.65	17.2	31.72	31.80	-12.2	22,576	-0.05%
2021/03/26	2	31.50	8	31.65	31.60	-6	22,619	-0.03%
2021/03/25	0	0.00	8	31.47	31.60	-8	22,670	-0.04%
2021/03/24	0	0.00	3	31.35	31.40	-3	22,776	-0.01%
2021/03/23	0	0.00	2	31.20	31.35	-2	22,833	-0.01%
2021/03/22	1	30.85	9.1	31.30	31.25	-8.1	22,895	-0.04%
2021/03/19	7.4	31.17	5.2	31.19	31.05	2.2	22,830	0.01%
2021/03/18	4	31.45	2	31.50	31.40	2	22,448	0.01%
2021/03/17	4.3	31.24	11	31.30	31.45	-6.8	22,362	-0.03%
2021/03/16	0	0.00	18.2	31.23	31.35	-18.2	22,106	-0.08%
2021/03/15	4	30.98	1	31.00	31.00	3	22,104	0.01%
2021/03/12	18	30.56	3.7	30.70	30.65	14.3	22,176	0.06%
2021/03/11	7.3	30.87	54	30.95	30.75	-46.7	22,324	-0.21%
2021/03/10	1	30.50	13.3	30.59	30.60	-12.3	21,966	-0.06%
2021/03/09	0	0.00	37.5	30.39	30.60	-37.5	21,704	-0.17%
2021/03/08	1.3	29.90	11.5	29.91	29.90	-10.2	20,961	-0.05%
2021/03/05	5	29.50	3	29.72	29.70	2	20,676	0.01%
2021/03/04	11.2	29.56	10	29.50	29.60	1.2	21,324	0.01%
2021/03/03	1.6	29.69	29.3	29.76	29.75	-27.7	21,188	-0.13%
2021/03/02	2	29.68	31	29.67	29.65	-29	21,078	-0.14%
2021/02/26	15.1	29.33	3	29.50	29.20	12.1	20,886	0.06%
2021/02/25	1.3	29.45	10	29.60	29.65	-8.8	20,367	-0.04%
2021/02/24	54	29.36	11	29.51	29.30	43	20,198	0.21%
2021/02/23	2.3	29.39	19	29.47	29.55	-16.7	19,864	-0.08%
2021/02/22	18.3	29.12	0	0.00	29.10	18.3	19,714	0.09%
2021/02/19	14.1	29.06	0	0.00	29.15	14.1	19,719	0.07%
2021/02/18	2	29.30	0	0.00	29.25	2	19,756	0.01%
2021/02/17	12.3	29.15	10	29.39	29.40	2.3	19,819	0.01%
2021/02/05	6.7	28.82	2	29.00	28.80	4.7	19,267	0.02%
2021/02/04	0	0.00	4	28.95	28.80	-4	19,237	-0.02%
2021/02/03	6	28.78	0	0.00	28.80	6	19,714	0.03%
2021/02/02	11.2	28.70	0	0.00	28.70	11.2	19,882	0.06%
2021/02/01	9.1	28.49	1	28.45	28.65	8.1	19,843	0.04%
2021/01/29	17.5	28.30	7	28.55	28.15	10.5	19,797	0.05%
2021/01/28	10	28.56	50	28.58	28.55	-40	19,365	-0.21%
2021/01/27	3	28.75	0	0.00	28.70	3	19,074	0.02%
2021/01/26	6.1	28.69	2	28.80	28.70	4.1	19,014	0.02%
2021/01/25	1.1	28.67	3	28.70	28.85	-1.9	18,887	-0.01%
2021/01/22	10.1	28.60	0	0.00	28.60	10.1	18,839	0.05%
2021/01/21	6	28.79	1	28.85	28.70	5	18,765	0.03%
2021/01/20	34	28.80	0	0.00	28.70	34	18,680	0.18%
2021/01/19	13	29.10	0.2	29.25	29.10	12.8	18,242	0.07%
2021/01/18	30.1	29.03	8.7	29.09	29.15	21.4	18,216	0.12%
2021/01/15	27.2	29.42	4	29.48	29.30	23.2	18,020	0.13%
2021/01/14	13.1	29.64	12	29.68	29.75	1.1	17,846	0.01%
2021/01/13	2	29.75	14	29.76	29.80	-12	17,733	-0.07%
2021/01/12	4	29.76	0	0.00	29.75	4	17,692	0.02%
2021/01/11	10	30.00	10	30.01	30.05	0	17,618	0.00%
2021/01/08	2	30.00	82	29.92	30.00	-80	17,529	-0.46%
2021/01/07	1	29.45	5	29.65	29.75	-4	17,196	-0.02%
2021/01/06	25.2	29.48	10	29.80	29.45	15.2	17,057	0.09%
2021/01/05	1	29.80	7	29.82	29.85	-6	16,804	-0.04%
2021/01/04	3.2	29.64	8	29.81	29.90	-4.8	16,891	-0.03%
2020/12/31	0	0.00	31	29.97	29.80	-31	16,735	-0.19%
2020/12/30	14.4	29.70	25	29.81	29.90	-10.7	16,621	-0.06%
2020/12/29	2	29.45	1	29.55	29.55	1	16,444	0.01%
2020/12/28	1	29.30	21	29.30	29.55	-20	16,548	-0.12%
2020/12/25	1	29.30	2.4	29.37	29.35	-1.4	16,562	-0.01%
2020/12/24	8	29.36	1	29.40	29.45	7	16,820	0.04%
2020/12/23	1	29.25	0	0.00	29.45	1	16,965	0.01%
2020/12/22	1.1	29.50	19	29.57	29.65	-18	17,276	-0.10%
2020/12/21	0	0.00	3	29.50	29.65	-3	17,882	-0.02%
2020/12/18	0	0.00	38	29.45	29.50	-38	18,359	-0.21%
2020/12/17	0.1	29.35	8	29.48	29.50	-7.9	18,815	-0.04%
2020/12/16	0	0.00	16	29.31	29.40	-16	19,116	-0.08%
2020/12/15	15	28.94	3	29.05	29.05	12	19,420	0.06%
2020/12/14	2.2	29.35	9	29.37	29.30	-6.8	19,468	-0.03%
2020/12/11	1.3	29.19	26	29.20	29.30	-24.7	19,387	-0.13%
2020/12/10	2	28.88	5	28.95	28.80	-3	19,320	-0.02%
2020/12/09	2.2	28.76	0	0.00	28.75	2.2	19,367	0.01%
2020/12/08	26.1	28.66	1	28.65	28.70	25.1	19,386	0.13%
2020/12/07	20	29.00	2	29.05	29.00	18	19,258	0.09%
2020/12/04	21	29.10	0	0.00	29.10	21	19,194	0.11%
2020/12/02	0	0.00	2	29.20	29.20	-2	19,244	-0.01%
2020/12/01	2.1	28.76	0	0.00	29.15	2.1	19,683	0.01%
2020/11/30	20.1	28.97	0	0.00	28.45	20.1	19,832	0.10%
2020/11/27	20	29.13	0	0.00	29.10	20	19,444	0.10%
2020/11/26	35.1	29.22	1	29.20	29.30	34.1	19,899	0.17%
2020/11/25	12	29.32	1	29.40	29.25	11	20,048	0.05%
2020/11/24	11	29.50	1	29.60	29.30	10	20,230	0.05%
2020/11/23	3	29.60	1	29.65	29.70	2	20,407	0.01%
2020/11/20	0	0.00	1	29.60	29.55	-1	20,574	0.00%
2020/11/19	0	0.00	28	29.58	29.60	-28	20,887	-0.13%
2020/11/18	0	0.00	9	29.58	29.65	-9	21,018	-0.04%
2020/11/16	10	29.36	13	29.27	29.45	-3	21,632	-0.01%
2020/11/13	3.1	29.12	0.2	29.30	29.35	2.9	21,736	0.01%
2020/11/12	30.2	29.15	0.5	29.25	29.20	29.7	21,959	0.14%
2020/11/11	0.5	29.50	24	29.46	29.70	-23.5	22,202	-0.11%
2020/11/10	1	28.95	29	28.93	29.00	-28	22,067	-0.13%
2020/11/09	5	28.70	12	28.74	28.75	-7	23,084	-0.03%
2020/11/06	2	28.48	3	28.50	28.50	-1	23,482	0.00%
2020/11/05	0	0.00	12	28.36	28.40	-12	23,750	-0.05%
2020/11/04	1	28.10	0	0.00	28.10	1	23,992	0.00%
2020/11/03	3	27.93	1	28.10	28.10	2	24,295	0.01%
2020/11/02	4	27.60	0	0.00	27.95	4	24,410	0.02%
2020/10/30	6	27.53	1	27.55	27.55	5	24,502	0.02%
2020/10/29	13	27.55	2	27.55	27.50	11	24,416	0.05%
2020/10/28	1.2	27.72	0	0.00	27.65	1.2	24,577	0.00%
2020/10/27	1	27.70	1	27.85	27.70	0	24,763	0.00%
2020/10/26	1	27.80	0.1	28.00	27.80	0.9	24,894	0.00%
2020/10/23	7	27.69	0	0.00	27.75	7	25,043	0.03%
2020/10/22	2	27.70	1	27.65	27.80	1	25,260	0.00%
2020/10/21	8	27.72	6	27.79	27.65	2	25,517	0.01%
2020/10/20	4	27.70	0	0.00	27.70	4	25,763	0.02%
2020/10/19	2	27.83	0	0.00	27.80	2	25,840	0.01%
2020/10/16	19.3	27.75	0	0.00	27.70	19.3	26,062	0.07%
2020/10/15	10	27.78	0	0.00	27.75	10	26,233	0.04%
2020/10/14	6	28.07	2	28.05	28.00	4	26,361	0.02%
2020/10/13	1	28.10	0	0.00	28.15	1	26,492	0.00%
2020/10/12	3	28.05	12	28.11	28.25	-9	26,770	-0.03%
2020/10/08	21	27.92	0	0.00	28.00	21	26,916	0.08%
2020/10/07	1	27.90	0	0.00	27.95	1	27,013	0.00%
2020/10/06	7	27.89	5	27.95	27.95	2	27,117	0.01%
2020/10/05	13	27.83	8	28.04	27.80	5	27,188	0.02%
2020/09/30	6	27.90	0	0.00	27.80	6	27,278	0.02%
2020/09/29	5	27.89	14	28.02	27.80	-9	27,367	-0.03%
2020/09/28	20	27.79	4	27.90	27.90	16	27,419	0.06%
2020/09/25	7	27.36	18.1	27.48	27.45	-11.1	27,437	-0.04%
2020/09/24	29	27.07	4	27.10	27.00	25	27,342	0.09%
2020/09/23	49	27.56	20	27.60	27.50	29	26,687	0.11%
2020/09/22	90.1	27.93	3	27.90	27.85	87.1	26,163	0.33%
2020/09/21	31	28.27	41	28.35	28.20	-10	25,733	-0.04%
2020/09/18	36.7	28.51	0	0.00	28.45	36.7	25,577	0.14%
2020/09/17	16	28.58	0	0.00	28.55	16	25,219	0.06%
2020/09/16	10	28.65	0	0.00	28.75	10	25,209	0.04%
2020/09/15	41.2	28.58	0	0.00	28.65	41.2	25,323	0.16%
2020/09/14	13.3	28.57	3	28.60	28.65	10.3	25,653	0.04%
2020/09/11	38	28.58	0	0.00	28.65	38	25,641	0.15%
2020/09/10	41	28.61	1	28.60	28.75	40	25,499	0.16%
2020/09/09	15	28.66	0	0.00	28.75	15	25,415	0.06%
2020/09/08	6	28.82	4	28.93	28.85	2	25,333	0.01%
2020/09/07	7	28.67	8	28.73	28.85	-1	25,489	0.00%
2020/09/04	37	28.69	0	0.00	28.65	37	25,553	0.14%
2020/09/03	5	28.82	22	28.90	28.90	-17	25,240	-0.07%
2020/09/02	29	28.86	0	0.00	28.90	29	25,171	0.12%
2020/09/01	30.3	29.04	0	0.00	29.05	30.3	24,950	0.12%
2020/08/31	6.3	29.31	0	0.00	29.25	6.3	24,540	0.03%
2020/08/28	15	29.40	0	0.00	29.40	15	24,478	0.06%
2020/08/27	16	29.51	0.1	29.55	29.40	15.9	24,516	0.06%
2020/08/26	3	29.53	3	29.50	29.55	0	24,287	0.00%
2020/08/25	88	29.54	0	0.00	29.50	88	24,164	0.36%
2020/08/24	9	29.58	7	29.55	29.60	2	24,129	0.01%
2020/08/21	7	29.56	0	0.00	29.60	7	24,031	0.03%
2020/08/20	85	29.50	46	29.53	29.40	39	23,806	0.16%
2020/08/19	11	30.02	4.1	29.98	29.90	6.9	23,199	0.03%
2020/08/18	24	29.94	0	0.00	29.95	24	22,898	0.10%
2020/08/17	86	29.96	1	29.95	30.00	85	22,763	0.37%
2020/08/14	48	30.06	2	30.03	30.05	46	22,434	0.21%
2020/08/13	214	30.35	0	0.00	30.40	214	22,193	0.96%	大買/鉅額交易
2020/08/12	8	32.37	41	32.45	32.35	-33	21,244	-0.16%
2020/08/11	11	32.48	50	32.50	32.45	-39	20,911	-0.19%
2020/08/10	26	32.47	2	32.50	32.50	24	20,871	0.11%
2020/08/07	4	32.46	23	32.46	32.45	-19	20,842	-0.09%
2020/08/06	1	32.20	0	0.00	32.45	1	20,618	0.00%
2020/08/05	0	0.00	4	32.28	32.20	-4	20,644	-0.02%
2020/08/04	0	0.00	6.2	32.14	32.25	-6.2	20,709	-0.03%
2020/08/03	32	32.08	2	32.20	32.10	30	20,809	0.14%
2020/07/30	22	32.13	1	32.20	32.35	21	20,763	0.10%
2020/07/29	20	32.20	6	32.21	32.20	14	20,772	0.07%
2020/07/28	13	31.65	90	31.71	31.65	-77	21,003	-0.37%
2020/07/27	24	31.83	7	31.85	31.60	17	21,244	0.08%
2020/07/24	18.1	32.25	0	0.00	32.15	18.1	21,410	0.08%
2020/07/23	0.1	32.65	11	32.75	32.70	-10.9	21,395	-0.05%
2020/07/22	3	32.75	9	32.70	32.70	-6	21,462	-0.03%
2020/07/21	1.3	32.54	5	32.61	32.55	-3.7	21,480	-0.02%
2020/07/20	1	32.20	2	32.38	32.45	-1	21,511	0.00%
2020/07/17	0	0.00	7	32.25	32.25	-7	21,447	-0.03%
2020/07/16	2.1	31.98	1	32.15	32.15	1.1	21,627	0.01%
2020/07/15	23	32.08	10	32.05	32.15	13	21,502	0.06%
2020/07/14	15.1	32.10	1	32.20	32.20	14.1	21,428	0.07%
2020/07/13	10	32.07	0	0.00	32.05	10	21,593	0.05%
2020/07/10	0.3	32.00	8	32.17	32.00	-7.7	21,779	-0.04%
2020/07/09	3.3	32.12	12.1	32.21	32.25	-8.8	21,974	-0.04%
2020/07/08	0	0.00	3	32.08	32.05	-3	21,952	-0.01%
2020/07/07	0	0.00	2	31.98	32.00	-2	22,004	-0.01%
2020/07/06	0	0.00	7	31.94	31.95	-7	21,866	-0.03%
2020/07/03	2	31.70	0	0.00	31.55	2	21,985	0.01%
2020/07/02	0	0.00	18	31.54	31.55	-18	22,111	-0.08%
2020/07/01	9	31.29	8	31.36	31.25	1	22,415	0.00%
2020/06/30	1	30.90	200	30.95	30.90	-199	22,555	-0.88%	大賣/鉅額交易
2020/06/29	18	30.88	1	30.85	30.90	17	22,655	0.08%
2020/06/24	8	31.22	0	0.00	31.25	8	22,652	0.04%
2020/06/23	22	31.11	0	0.00	31.15	22	22,886	0.10%
2020/06/22	19	31.21	1.1	31.11	31.15	17.9	23,174	0.08%
2020/06/19	10	31.33	5	31.40	31.25	5	23,439	0.02%
2020/06/17	13	31.58	2	31.65	31.70	11	23,987	0.05%
2020/06/16	0	0.00	4	31.91	31.70	-4	24,753	-0.02%
2020/06/15	8	31.41	13	31.45	31.30	-5	25,651	-0.02%
2020/06/12	17	31.39	6	31.49	31.50	11	26,177	0.04%
2020/06/11	14	31.91	1	31.80	31.80	13	26,946	0.05%
2020/06/10	10	32.00	6	32.03	32.10	4	27,483	0.01%
2020/06/09	5	31.68	1	31.85	31.85	4	28,746	0.01%
2020/06/08	24	31.50	21	31.75	31.80	3	29,444	0.01%
2020/06/05	2	31.30	0	0.00	31.50	2	29,588	0.01%
2020/06/04	2	31.38	1	31.45	31.40	1	30,063	0.00%
2020/06/03	4.5	31.19	26	31.30	31.30	-21.5	30,625	-0.07%
2020/06/02	26	30.80	0	0.00	30.90	26	30,723	0.08%
2020/06/01	8	30.87	0	0.00	30.70	8	30,845	0.03%
2020/05/29	5	30.47	11	30.56	30.75	-6	30,797	-0.02%
2020/05/28	12	30.55	0	0.00	30.45	12	30,687	0.04%
2020/05/27	7	30.69	2	30.80	30.70	5	30,920	0.02%
2020/05/26	1	30.50	2	30.77	30.65	-1	31,184	0.00%
2020/05/25	1	30.10	0	0.00	30.35	1	31,426	0.00%
2020/05/22	6	30.60	0	0.00	30.45	6	31,683	0.02%
2020/05/21	0	0.00	2	30.85	31.00	-2	31,777	-0.01%
2020/05/20	0	0.00	2	30.70	30.80	-2	31,938	-0.01%
2020/05/19	2	30.55	5	30.59	30.55	-3	32,048	-0.01%
2020/05/18	3.3	30.05	0	0.00	30.05	3.3	31,921	0.01%
2020/05/15	1	30.25	2	30.33	30.25	-1	31,903	0.00%
2020/05/14	3	30.10	0	0.00	30.25	3	31,745	0.01%
2020/05/13	1	30.30	0	0.00	30.30	1	31,479	0.00%
2020/05/12	2	30.20	2	30.25	30.30	0	31,423	0.00%
2020/05/11	4	30.30	1	30.30	30.40	3	31,335	0.01%
2020/05/08	2	29.90	4	30.04	30.00	-2	31,225	-0.01%
2020/05/06	1	29.65	2	29.55	29.55	-1	31,182	0.00%
2020/05/05	3.9	29.70	23	29.86	29.85	-19.1	31,078	-0.06%
2020/05/04	25	29.25	2	29.48	29.35	23	31,018	0.07%
2020/04/30	7	30.19	8	30.41	30.10	-1	30,758	0.00%
2020/04/29	6	29.87	40	29.88	29.95	-34	30,607	-0.11%
2020/04/28	0.7	29.55	8	29.34	29.45	-7.3	30,449	-0.02%
2020/04/27	2	28.68	2	28.60	28.70	0	30,981	0.00%
2020/04/24	9	28.27	0	0.00	28.20	9	30,949	0.03%
2020/04/23	1	28.25	1	28.25	28.30	0	30,794	0.00%
2020/04/22	4	28.30	2	28.30	28.30	2	30,595	0.01%
2020/04/21	11	28.60	1	28.35	28.35	10	30,554	0.03%
2020/04/20	2	28.95	0	0.00	28.90	2	30,348	0.01%
2020/04/17	0	0.00	41	29.29	29.05	-41	30,489	-0.13%
2020/04/16	15	28.78	0	0.00	28.80	15	30,384	0.05%
2020/04/15	3	28.95	9	29.19	29.20	-6	30,187	-0.02%
2020/04/14	13	28.66	10	28.70	28.85	3	30,091	0.01%
2020/04/13	68	28.61	100	28.64	28.60	-32	29,827	-0.11%
2020/04/10	24	29.19	57	29.01	29.15	-33	29,679	-0.11%
2020/04/09	147	28.49	1	28.55	28.50	146	29,497	0.49%	大買/鉅額交易
2020/04/08	42	28.43	0	0.00	28.40	42	29,353	0.14%
2020/04/07	6	28.53	5	28.51	28.40	1	29,074	0.00%
2020/04/06	1	28.25	0	0.00	28.45	1	28,717	0.00%
2020/04/01	8	28.17	1	28.10	28.05	7	28,288	0.02%
2020/03/31	7	28.50	1	28.60	28.45	6	27,982	0.02%
2020/03/27	7	28.62	12	28.70	28.65	-5	27,360	-0.02%
2020/03/26	2	28.03	2	28.00	28.15	0	27,065	0.00%
2020/03/25	5	27.91	4	28.21	27.95	1	26,954	0.00%
2020/03/24	14	27.87	2	27.85	27.35	12	26,639	0.05%
2020/03/23	14	26.85	5	26.99	27.00	9	26,334	0.03%
2020/03/20	16	26.98	2	27.65	27.95	14	25,939	0.05%
2020/03/19	12	26.91	9	26.87	26.40	3	25,123	0.01%
2020/03/18	14	27.93	15	28.02	28.00	-1	24,282	0.00%
2020/03/17	11	28.05	9.2	28.12	28.00	1.8	23,762	0.01%
2020/03/16	19	29.27	8	29.30	29.00	11	22,808	0.05%
2020/03/13	57	28.49	8	29.24	30.00	49	22,027	0.22%
2020/03/12	29.5	30.35	5	30.34	30.20	24.5	20,576	0.12%
2020/03/11	7	31.31	1	31.45	31.20	6	19,697	0.03%
2020/03/10	16	31.22	3	31.32	31.35	13	19,364	0.07%
2020/03/09	20	31.67	21	31.62	31.75	-1	18,768	-0.01%
2020/03/06	6	32.48	0	0.00	32.45	6	18,211	0.03%
2020/03/05	3.5	32.90	18	32.77	32.90	-14.5	17,915	-0.08%
2020/03/04	6	32.13	0	0.00	32.35	6	17,880	0.03%
2020/03/03	4	32.35	1	32.20	32.25	3	17,768	0.02%
2020/03/02	2	31.80	1	32.00	31.95	1	17,614	0.01%
2020/02/27	7	32.21	5	32.19	32.35	2	17,772	0.01%
2020/02/26	11	32.32	0	0.00	32.35	11	17,513	0.06%
2020/02/25	10	32.59	0	0.00	32.70	10	17,201	0.06%
2020/02/24	12	32.74	6	32.70	32.70	6	17,097	0.04%
2020/02/21	4	33.23	13	33.28	33.20	-9	16,873	-0.05%
2020/02/20	19	33.53	3	33.60	33.60	16	16,748	0.10%
2020/02/19	0	0.00	8	33.12	33.45	-8	16,456	-0.05%
2020/02/18	5	32.82	11	32.84	32.90	-6	16,293	-0.04%
2020/02/17	0	0.00	10	32.35	32.50	-10	16,146	-0.06%
2020/02/14	0	0.00	1	32.20	32.30	-1	16,131	-0.01%
2020/02/13	22	32.15	1	32.15	32.20	21	16,231	0.13%
2020/02/12	5	32.12	1	32.20	32.10	4	16,323	0.02%
2020/02/11	12	32.10	1	32.01	32.15	11	16,321	0.07%
2020/02/10	4	31.75	1	32.00	32.05	3	16,367	0.02%
2020/02/07	5	32.03	3	32.15	32.00	2	16,755	0.01%
2020/02/06	1	32.10	11	32.18	32.35	-10	16,688	-0.06%
2020/02/04	9	31.86	2	31.85	31.80	7	16,630	0.04%
2020/02/03	15	31.28	14	31.58	31.60	1	16,721	0.01%
2020/01/31	5	31.70	23	31.55	31.55	-18	16,535	-0.11%
2020/01/30	14	31.46	8	31.66	31.20	6	16,247	0.04%
2020/01/20	0	0.00	9	32.37	32.35	-9	15,492	-0.06%
2020/01/17	0	0.00	5	32.05	32.10	-5	15,325	-0.03%
2020/01/16	0	0.00	0.2	31.95	31.95	-0.2	15,394	0.00%
2020/01/14	1	31.85	0	0.00	32.00	1	15,350	0.01%
2020/01/13	0	0.00	2	31.55	31.70	-2	15,252	-0.01%
2020/01/10	0	0.00	1	31.00	30.95	-1	15,099	-0.01%
2020/01/09	0	0.00	10	30.87	30.90	-10	15,035	-0.07%
2020/01/07	1	30.65	0	0.00	30.60	1	14,864	0.01%
2020/01/06	11	30.63	0	0.00	30.60	11	14,981	0.07%
2019/12/31	16	30.65	0	0.00	30.60	16	15,258	0.10%
2019/12/30	3	30.80	0	0.00	30.70	3	15,345	0.02%
2019/12/27	1	30.80	0	0.00	30.90	1	15,333	0.01%
2019/12/26	2	30.78	0	0.00	30.80	2	15,422	0.01%
2019/12/25	0	0.00	3	30.80	30.80	-3	15,681	-0.02%
2019/12/24	2	30.73	0	0.00	30.80	2	15,836	0.01%
2019/12/20	0	0.00	6	30.65	30.55	-6	16,260	-0.04%
2019/12/19	7	30.50	0	0.00	30.55	7	16,133	0.04%
2019/12/17	21	30.35	1	30.65	30.65	20	16,336	0.12%
2019/12/13	0	0.00	7	30.42	30.30	-7	16,203	-0.04%
2019/12/12	3	30.15	2	30.20	30.15	1	16,064	0.01%
2019/12/11	10	30.06	1	30.10	30.10	9	16,055	0.06%
2019/12/09	1	30.05	0	0.00	30.15	1	16,160	0.01%
2019/12/06	3	30.05	0	0.00	30.05	3	16,466	0.02%
2019/12/04	2	30.10	0	0.00	30.15	2	16,578	0.01%
2019/12/03	7	30.05	0	0.00	30.05	7	16,642	0.04%
2019/12/02	3	30.17	0	0.00	30.30	3	16,547	0.02%
2019/11/29	3	30.38	0	0.00	30.30	3	16,468	0.02%
2019/11/27	0	0.00	3	30.70	30.70	-3	16,664	-0.02%
2019/11/26	0	0.00	1	30.65	30.40	-1	16,621	-0.01%
2019/11/22	1	30.35	2	30.38	30.40	-1	16,448	-0.01%
2019/11/21	4	30.33	0	0.00	30.35	4	16,594	0.02%
2019/11/18	0	0.00	9	30.50	30.70	-9	16,572	-0.05%
2019/11/15	3	30.55	20	30.56	30.55	-17	16,729	-0.10%
2019/11/14	2	30.45	0	0.00	30.40	2	16,841	0.01%
2019/11/13	2	30.55	0	0.00	30.50	2	17,151	0.01%
2019/11/12	8	30.46	0	0.00	30.60	8	17,373	0.05%
2019/11/11	1	30.20	8	30.47	30.40	-7	17,674	-0.04%
2019/11/08	1	30.60	1	30.45	30.50	0	18,089	0.00%
2019/11/07	1	30.45	3	30.45	30.50	-2	18,872	-0.01%
2019/11/06	0	0.00	14	30.70	30.65	-14	19,094	-0.07%
2019/11/05	5	30.05	1	30.20	30.20	4	18,911	0.02%
2019/11/04	10	29.80	1	29.90	29.95	9	19,042	0.05%
2019/11/01	2	29.63	1	29.60	29.65	1	19,112	0.01%
2019/10/31	113	29.99	16	29.96	29.90	97	19,414	0.50%	大買/
2019/10/30	100	29.80	10	29.75	29.85	90	19,400	0.46%
2019/10/29	0	0.00	16	29.63	29.70	-16	19,753	-0.08%
2019/10/28	3	29.50	0	0.00	29.60	3	19,838	0.02%
2019/10/25	0	0.00	6	29.40	29.45	-6	19,854	-0.03%
2019/10/24	1	29.25	8	29.36	29.45	-7	19,868	-0.04%
2019/10/22	1	29.05	21	29.25	29.15	-20	19,743	-0.10%
2019/10/18	2	29.05	5	29.33	29.10	-3	19,606	-0.02%
2019/10/17	3	29.13	1	29.20	29.25	2	19,485	0.01%
2019/10/16	1	29.05	3	29.13	29.15	-2	19,500	-0.01%
2019/10/15	3	29.00	0	0.00	29.15	3	19,569	0.02%
2019/10/14	23	29.05	6	29.08	29.15	17	19,601	0.09%
2019/10/09	1	29.05	0	0.00	29.00	1	19,613	0.01%
2019/10/08	1	29.15	7	29.31	29.10	-6	19,571	-0.03%
2019/10/07	0	0.00	4	28.95	28.95	-4	19,389	-0.02%
2019/10/04	9	28.71	4	28.80	28.85	5	19,455	0.03%
2019/10/03	2	28.68	0	0.00	28.75	2	19,455	0.01%
2019/10/02	1	28.75	0	0.00	28.80	1	19,478	0.01%
2019/10/01	9	28.77	0	0.00	28.75	9	19,415	0.05%
2019/09/27	2	28.78	0	0.00	28.75	2	19,232	0.01%
2019/09/26	4	28.84	1	28.90	28.80	3	19,260	0.02%
2019/09/25	2	28.83	0	0.00	28.80	2	19,385	0.01%
2019/09/24	3	29.12	1	29.10	29.05	2	19,224	0.01%
2019/09/23	3	29.15	5	29.20	29.20	-2	19,350	-0.01%
2019/09/20	13	29.19	0	0.00	29.30	13	19,626	0.07%
2019/09/19	14	29.34	0	0.00	29.45	14	19,377	0.07%
2019/09/18	0	0.00	1	29.55	29.55	-1	19,510	-0.01%
2019/09/16	2	29.15	0	0.00	29.20	2	20,392	0.01%
2019/09/12	21	29.33	3	29.47	29.30	18	20,694	0.09%
2019/09/11	20	29.24	5	29.47	29.50	15	21,060	0.07%
2019/09/10	5	29.43	41	29.52	29.55	-36	21,221	-0.17%
2019/09/09	7	29.04	7	29.10	29.20	0	21,156	0.00%
2019/09/06	0	0.00	28	28.72	28.80	-28	21,301	-0.13%
2019/09/05	18	28.47	3	28.50	28.55	15	21,661	0.07%
2019/09/03	5	28.35	2	28.40	28.35	3	22,509	0.01%
2019/09/02	8	28.37	0	0.00	28.45	8	22,721	0.04%
2019/08/30	0	0.00	12	28.73	28.75	-12	22,936	-0.05%
2019/08/29	2	28.00	0	0.00	28.00	2	22,941	0.01%
2019/08/28	4	28.13	2	28.20	28.05	2	23,100	0.01%
2019/08/27	12	27.93	0	0.00	28.00	12	23,257	0.05%
2019/08/26	18	27.94	0	0.00	27.95	18	23,248	0.08%
2019/08/23	2	28.30	0	0.00	28.35	2	23,248	0.01%
2019/08/22	1	28.35	3	28.27	28.25	-2	23,283	-0.01%
2019/08/21	19	28.35	1	28.35	28.15	18	23,701	0.08%
2019/08/20	6	28.30	0	0.00	28.50	6	23,502	0.03%
2019/08/19	3	28.30	6	28.35	28.30	-3	23,381	-0.01%
2019/08/16	3	27.90	6	28.16	28.25	-3	23,513	-0.01%
2019/08/15	15	27.84	0	0.00	27.90	15	23,240	0.06%
2019/08/14	6	28.33	0	0.00	28.20	6	23,212	0.03%
2019/08/13	50	28.60	6	28.68	28.50	44	23,053	0.19%
2019/08/12	19	29.00	0	0.00	29.00	19	22,833	0.08%
2019/08/08	3	31.13	2	31.10	31.10	1	22,233	0.00%
2019/08/07	8	31.12	0	0.00	31.05	8	22,093	0.04%
2019/08/06	6	31.18	3	31.32	31.25	3	22,132	0.01%
2019/08/05	5	31.19	3	31.27	31.25	2	22,003	0.01%
2019/08/02	14	31.20	1	31.30	31.35	13	22,128	0.06%
2019/08/01	7	31.69	0	0.00	31.65	7	22,028	0.03%
2019/07/31	4	31.89	1	32.10	32.10	3	21,946	0.01%
2019/07/30	1	32.10	9	32.15	32.10	-8	21,658	-0.04%
2019/07/26	0	0.00	10	32.32	32.30	-10	21,903	-0.05%
2019/07/25	1	32.40	0	0.00	32.25	1	22,377	0.00%
2019/07/24	0	0.00	2	32.18	32.20	-2	22,589	-0.01%
2019/07/23	3	32.05	11.6	32.01	32.10	-8.6	22,739	-0.04%
2019/07/22	3	31.97	23.6	31.96	31.90	-20.6	22,798	-0.09%
2019/07/17	0	0.00	1	31.60	31.90	-1	23,059	0.00%
2019/07/16	0	0.00	0.1	31.85	31.95	-0.1	22,928	0.00%
2019/07/15	0	0.00	0.1	31.70	31.70	-0.1	22,826	0.00%
2019/07/10	20	31.65	0	0.00	31.60	20	22,638	0.09%
2019/07/09	1	31.50	0	0.00	31.60	1	22,627	0.00%
2019/07/01	10	30.93	2	31.00	30.90	8	22,694	0.04%
2019/06/28	1	30.90	1	31.05	30.90	0	22,507	0.00%
2019/06/27	1	30.85	4	30.95	30.85	-3	22,245	-0.01%
2019/06/25	0.2	30.95	0	0.00	30.95	0.2	21,987	0.00%
2019/06/24	0	0.00	1	30.95	30.85	-1	21,819	0.00%
2019/06/21	5	30.96	0	0.00	30.80	5	21,499	0.02%
2019/06/18	1	30.55	1	30.80	30.80	0	20,233	0.00%
2019/06/17	0.1	30.70	0	0.00	30.70	0.1	20,085	0.00%
2019/06/14	0	0.00	1	30.65	30.65	-1	20,083	0.00%
2019/06/13	2	30.43	1	30.40	30.60	1	20,010	0.00%
2019/06/12	3	30.42	2	30.35	30.70	1	19,695	0.01%
2019/06/10	3	32.00	0	0.00	31.95	3	18,680	0.02%
2019/06/06	0	0.00	7	31.44	31.70	-7	18,549	-0.04%
2019/06/03	3	30.85	9	30.98	31.00	-6	17,959	-0.03%
2019/05/31	1	30.60	4	30.94	31.00	-3	17,916	-0.02%
2019/05/30	5	30.58	3	30.65	30.70	2	17,862	0.01%
2019/05/23	4	30.14	3	30.33	30.55	1	18,274	0.01%
2019/05/22	1	30.35	0	0.00	30.45	1	18,092	0.01%
2019/05/21	2	30.50	0	0.00	30.65	2	18,227	0.01%
2019/05/20	3	30.35	0	0.00	30.40	3	17,962	0.02%
2019/05/17	0	0.00	2	29.95	30.00	-2	17,796	-0.01%
2019/05/16	1	29.55	0	0.00	29.55	1	17,596	0.01%
2019/05/15	0	0.00	1	29.80	29.70	-1	17,459	-0.01%
2019/05/14	5	29.63	3	29.62	29.50	2	17,380	0.01%
2019/05/13	2	29.38	2	29.40	29.50	0	17,245	0.00%
2019/05/10	7	29.74	1.1	29.74	29.60	5.9	17,433	0.03%
2019/05/09	6	30.15	13	29.92	29.90	-7	17,412	-0.04%
2019/05/08	1	30.10	1	30.45	30.50	0	17,396	0.00%
2019/05/07	4	30.63	10	30.30	30.50	-6	17,436	-0.03%
2019/05/03	0	0.00	6	30.11	30.05	-6	17,439	-0.03%
2019/05/02	6	30.11	4	30.08	30.10	2	17,252	0.01%
2019/04/30	0	0.00	4	29.58	29.65	-4	16,808	-0.02%
2019/04/29	4	29.26	2	29.30	29.35	2	16,658	0.01%
2019/04/26	3	28.90	1	28.80	28.95	2	16,516	0.01%
2019/04/24	2	28.70	4	28.55	28.65	-2	16,312	-0.01%
2019/04/23	1	28.00	0	0.00	28.20	1	16,109	0.01%
2019/04/22	1	28.15	0	0.00	28.00	1	16,027	0.01%
2019/04/18	0	0.00	4	28.09	28.20	-4	16,242	-0.02%
2019/04/16	5	28.13	0	0.00	28.10	5	16,425	0.03%
2019/04/15	3	28.25	0	0.00	28.20	3	16,438	0.02%
2019/04/09	0	0.00	4	28.15	28.20	-4	16,663	-0.02%
2019/04/08	0	0.00	0.2	28.05	28.05	-0.2	16,645	0.00%
2019/04/03	3	28.05	0	0.00	28.00	3	16,611	0.02%
2019/04/02	0.8	27.85	0	0.00	27.85	0.8	16,496	0.01%
2019/03/29	0	0.00	1	27.90	28.05	-1	16,330	-0.01%
2019/03/27	10	28.00	0	0.00	27.95	10	16,107	0.06%
2019/03/26	2	28.00	3	28.00	28.00	-1	16,111	-0.01%
2019/03/25	0	0.00	8	27.70	27.75	-8	16,287	-0.05%
2019/03/22	0	0.00	1	28.05	28.00	-1	16,101	-0.01%
2019/03/20	2	27.83	1	27.85	28.00	1	16,231	0.01%
2019/03/12	0	0.00	1	27.40	27.30	-1	15,798	-0.01%
2019/03/05	1	27.00	0	0.00	26.95	1	17,039	0.01%
2019/02/27	0	0.00	1	27.10	27.25	-1	16,644	-0.01%
2019/02/25	1	27.00	0	0.00	27.10	1	16,504	0.01%
2019/02/22	1	27.00	0	0.00	26.95	1	16,466	0.01%
2019/02/21	1	26.90	1	26.95	27.00	0	16,444	0.00%
2019/02/19	0	0.00	2	26.80	26.80	-2	16,571	-0.01%
2019/02/18	0	0.00	1	26.70	26.70	-1	16,645	-0.01%
2019/02/15	2	26.50	0	0.00	26.40	2	16,674	0.01%
2019/02/13	10	26.55	0	0.00	26.55	10	16,785	0.06%
2019/02/12	0	0.00	6	26.70	26.55	-6	16,730	-0.04%
2019/02/11	4	26.54	0	0.00	26.40	4	16,685	0.02%
2019/01/30	5	26.75	2	26.75	26.60	3	16,491	0.02%
2019/01/28	1	26.40	0	0.00	26.50	1	16,040	0.01%
2019/01/23	0	0.00	2	26.58	26.60	-2	16,049	-0.01%
2019/01/18	0	0.00	3	26.15	26.10	-3	16,482	-0.02%
2019/01/15	0	0.00	4	26.15	26.20	-4	17,575	-0.02%
2019/01/14	3	26.05	0	0.00	26.05	3	17,578	0.02%
2019/01/10	0	0.00	7	25.99	26.10	-7	17,949	-0.04%
2019/01/09	0	0.00	7	25.76	25.85	-7	17,956	-0.04%
2019/01/07	0	0.00	4	25.53	25.60	-4	18,343	-0.02%
2019/01/04	1	25.25	1	25.35	25.25	0	18,903	0.00%
2019/01/03	3	25.33	2	25.45	25.45	1	19,761	0.01%
2019/01/02	9	25.36	0	0.00	25.45	9	20,340	0.04%
2018/12/28	2	25.23	2	25.95	25.95	0	20,647	0.00%
2018/12/27	1	25.30	1	25.55	25.30	0	20,720	0.00%
2018/12/26	5	25.23	0	0.00	25.25	5	21,011	0.02%
2018/12/25	3	25.40	0	0.00	25.35	3	21,122	0.01%
2018/12/24	1	25.50	0	0.00	25.50	1	21,339	0.00%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	3	25.58	0	0.00	25.65	3	22,143	0.01%
2018/12/19	1	25.50	0	0.00	25.70	1	22,511	0.00%
2018/12/18	4	25.50	0	0.00	25.60	4	22,698	0.02%
2018/12/14	1	25.50	0	0.00	25.65	1	23,284	0.00%
2018/12/13	4	25.68	0	0.00	25.70	4	23,436	0.02%
2018/12/11	1	25.60	0	0.00	25.75	1	24,002	0.00%
2018/12/10	3	25.62	0	0.00	25.65	3	24,024	0.01%
2018/12/07	10	25.75	0	0.00	25.85	10	24,023	0.04%
2018/12/06	6	25.70	0	0.00	25.80	6	24,082	0.02%
2018/12/05	0	0.00	2	25.85	25.85	-2	24,095	-0.01%
2018/12/03	2	25.85	0	0.00	25.85	2	24,131	0.01%
2018/11/30	6	25.63	1	26.10	25.60	5	24,032	0.02%
2018/11/29	6	25.76	0	0.00	25.75	6	23,252	0.03%
2018/11/21	1	26.20	0	0.00	26.30	1	22,388	0.00%
2018/11/19	10	26.45	0	0.00	26.50	10	22,089	0.05%
2018/11/12	10	26.40	0	0.00	26.50	10	21,719	0.05%
2018/11/01	2	25.90	2	25.85	25.85	0	23,139	0.00%
2018/10/31	0	0.00	4	25.91	26.15	-4	23,353	-0.02%
2018/10/30	1	25.40	0	0.00	25.45	1	23,252	0.00%
2018/10/26	3	25.17	1	25.35	25.35	2	23,616	0.01%
2018/10/25	6	25.51	0	0.00	25.55	6	23,399	0.03%
2018/10/24	3	25.75	12	25.98	26.00	-9	23,376	-0.04%
2018/10/23	1	26.00	1	26.15	26.20	0	23,147	0.00%
2018/10/22	1	26.05	0	0.00	26.15	1	23,096	0.00%
2018/10/19	1	26.25	0	0.00	26.25	1	23,034	0.00%
2018/10/18	3	26.40	0	0.00	26.35	3	22,901	0.01%
2018/10/16	1	26.50	0	0.00	26.60	1	22,691	0.00%
2018/10/12	9	26.30	0	0.00	27.00	9	22,004	0.04%
2018/10/11	0	0.00	1	27.05	26.50	-1	21,453	0.00%
2018/10/09	0	0.00	15	27.49	27.55	-15	20,649	-0.07%
2018/10/08	0	0.00	9	27.13	27.00	-9	20,075	-0.04%
2018/10/05	3	26.80	0	0.00	26.80	3	19,678	0.02%
2018/10/01	0	0.00	5	27.65	27.50	-5	18,653	-0.03%
2018/09/28	0	0.00	5	27.40	27.50	-5	18,618	-0.03%
2018/09/27	0	0.00	10	27.25	27.30	-10	18,201	-0.05%
2018/09/26	0	0.00	10	27.30	27.30	-10	17,944	-0.06%
2018/09/20	0	0.00	1	27.10	27.00	-1	17,642	-0.01%
2018/09/18	0	0.00	1	26.40	26.80	-1	17,619	-0.01%
2018/09/17	0	0.00	17	26.24	26.40	-17	17,314	-0.10%
2018/09/14	5	26.00	1	26.10	25.95	4	17,104	0.02%
2018/09/13	0	0.00	1	26.05	26.10	-1	17,261	-0.01%
2018/09/11	0	0.00	3	25.95	26.00	-3	17,518	-0.02%
2018/09/10	1	25.85	1	25.90	25.80	0	17,745	0.00%
2018/09/07	1	25.70	0	0.00	25.90	1	18,061	0.01%
2018/09/06	0	0.00	1	25.90	25.90	-1	18,201	-0.01%
2018/09/05	4	25.75	0	0.00	25.70	4	18,304	0.02%
2018/09/04	0	0.00	3	25.97	26.05	-3	18,536	-0.02%
2018/09/03	1	25.65	0	0.00	25.75	1	18,749	0.01%
2018/08/31	1	25.65	0	0.00	25.80	1	18,988	0.01%
2018/08/30	2	25.73	0	0.00	25.80	2	19,107	0.01%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/27	2	25.83	0	0.00	25.80	2	19,541	0.01%
2018/08/24	0	0.00	3	26.00	26.00	-3	19,728	-0.02%
2018/08/23	3	26.00	3	26.03	26.10	0	20,727	0.00%
2018/08/22	0	0.00	3	25.97	25.95	-3	21,190	-0.01%
2018/08/21	0	0.00	3	25.73	25.85	-3	21,207	-0.01%
2018/08/17	5	25.60	5	25.54	25.55	0	21,188	0.00%
2018/08/16	5	25.34	0	0.00	25.35	5	21,212	0.02%
2018/08/15	11	25.79	0	0.00	25.60	11	20,984	0.05%
2018/08/14	2	26.03	0	0.00	26.00	2	20,802	0.01%
2018/08/13	2	26.05	0	0.00	26.15	2	20,934	0.01%
2018/08/10	0	0.00	16	26.28	26.35	-16	20,884	-0.08%
2018/08/09	22	26.11	27	26.15	26.05	-5	20,807	-0.02%
2018/08/08	1	27.35	2	27.40	27.35	-1	20,242	0.00%
2018/08/07	0	0.00	3	27.28	27.30	-3	19,791	-0.02%
2018/08/06	6	27.38	1	27.40	27.30	5	19,509	0.03%
2018/08/03	4	27.35	0	0.00	27.35	4	19,296	0.02%
2018/08/02	14	27.34	3	27.43	27.35	11	19,020	0.06%
2018/08/01	14	27.34	0	0.00	27.45	14	18,801	0.07%
2018/07/31	4	27.21	0	0.00	27.25	4	18,719	0.02%
2018/07/30	1	27.20	0	0.00	27.25	1	18,311	0.01%
2018/07/27	4.3	27.20	0	0.00	27.25	4.3	18,238	0.02%
2018/07/26	0	0.00	1	27.30	27.35	-1	18,172	-0.01%
2018/07/25	10	27.10	0	0.00	27.20	10	18,263	0.05%
2018/07/18	0	0.00	2	27.00	27.00	-2	18,634	-0.01%
2018/07/12	0	0.00	2	26.88	26.85	-2	18,855	-0.01%
2018/07/06	3	26.32	4	26.38	26.45	-1	18,784	-0.01%
2018/07/05	1	26.35	1	26.50	26.50	0	18,587	0.00%
2018/07/04	0	0.00	2	26.58	26.50	-2	18,733	-0.01%
2018/07/03	3	26.40	0	0.00	26.40	3	18,823	0.02%
2018/06/29	0	0.00	1	26.90	26.90	-1	18,714	-0.01%
2018/06/28	1	26.35	0	0.00	26.30	1	18,358	0.01%
2018/06/26	0.2	26.65	2	26.60	26.65	-1.8	18,016	-0.01%
2018/06/20	0	0.00	2	26.45	26.60	-2	17,816	-0.01%
2018/06/04	0	0.00	3	27.02	27.10	-3	16,018	-0.02%
2018/06/01	0	0.00	1	26.25	26.70	-1	16,023	-0.01%
2018/05/28	0	0.00	1	27.15	27.15	-1	14,386	-0.01%
2018/05/21	0	0.00	0.2	26.85	27.00	-0.2	14,468	0.00%
2018/05/08	0	0.00	3	26.20	26.20	-3	14,534	-0.02%
2018/04/30	1	25.95	0	0.00	26.25	1	14,330	0.01%
2018/04/26	1	25.80	0	0.00	25.95	1	14,441	0.01%
2018/04/24	0	0.00	1	25.90	25.90	-1	15,016	-0.01%
2018/04/12	0	0.00	15	25.55	25.65	-15	15,740	-0.10%
2018/04/11	1	25.55	0	0.00	25.50	1	15,782	0.01%
2018/04/10	0	0.00	5	25.40	25.65	-5	15,774	-0.03%
2018/03/29	1	25.05	0	0.00	25.05	1	15,608	0.01%
2018/03/26	5	25.15	0	0.00	25.15	5	15,074	0.03%
2018/03/23	2	25.18	0	0.00	25.20	2	15,063	0.01%
2018/03/15	2	25.18	0	0.00	25.10	2	14,898	0.01%
2018/03/13	0	0.00	2	25.60	25.65	-2	14,951	-0.01%
2018/03/12	0	0.00	4	25.29	25.45	-4	14,878	-0.03%
2018/03/08	0	0.00	3	24.87	24.95	-3	14,925	-0.02%
2018/03/07	5	24.56	2	24.50	24.50	3	14,924	0.02%
2018/02/26	1	25.00	1	25.15	25.00	0	15,119	0.00%
2018/02/21	0	0.00	6	24.48	24.70	-6	15,238	-0.04%
2018/02/12	2	24.18	4	24.31	24.15	-2	15,114	-0.01%
2018/02/09	19	24.00	2	24.00	23.95	17	14,961	0.11%
2018/02/08	1	24.10	0	0.00	24.10	1	14,808	0.01%
2018/02/07	2	24.10	8	24.42	24.10	-6	14,746	-0.04%
2018/02/06	16	24.18	1	24.05	24.00	15	14,471	0.10%
2018/02/05	1	25.00	5	25.05	25.00	-4	13,932	-0.03%
2018/01/23	12	25.39	10	25.40	25.40	2	13,653	0.01%
2018/01/22	0	0.00	30	25.38	25.50	-30	13,529	-0.22%
2018/01/18	0	0.00	21	25.86	25.80	-21	13,177	-0.16%
2018/01/15	2	25.45	0	0.00	25.95	2	12,169	0.02%
2018/01/12	2	25.35	0	0.00	25.35	2	11,888	0.02%
2018/01/11	5	25.10	0	0.00	25.40	5	11,784	0.04%
2018/01/10	0	0.00	4	25.30	25.35	-4	11,800	-0.03%
2018/01/05	2	24.75	1	24.85	24.90	1	11,178	0.01%
2018/01/04	5	24.40	31	24.50	24.60	-26	11,052	-0.24%
2018/01/03	0	0.00	7	24.36	24.50	-7	11,122	-0.06%
2018/01/02	10	24.15	3	24.18	24.20	7	10,905	0.06%