兆豐金 (2886)-凱基-嘉義券商分點個股進出

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
39.40
漲跌
▼0.30
漲幅
-0.76%
成交量
22,347張
產業
上市金融類股
3021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－凱基-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/12/11	3.5	39.31	0	0.00	39.40	3.5	16,207	0.02%
2024/12/09	4	39.78	0	0.00	39.95	4	16,075	0.02%
2024/12/06	0	0.00	0.1	40.30	39.95	-0.1	16,171	0.00%
2024/12/05	3	40.25	47.1	40.29	40.30	-44.1	16,134	-0.27%
2024/12/04	1	40.05	4	39.95	40.20	-3	16,111	-0.02%
2024/12/03	4	39.85	11.2	40.01	40.20	-7.2	16,411	-0.04%
2024/12/02	6.3	39.63	0	39.65	39.45	6.2	16,335	0.04%
2024/11/29	3	39.80	0	0.00	39.75	3	16,105	0.02%
2024/11/28	0	0.00	7	40.07	39.85	-7	16,274	-0.04%
2024/11/27	0	0.00	2.1	40.37	40.05	-2.1	16,259	-0.01%
2024/11/26	1	39.70	0.1	39.95	39.95	0.9	16,226	0.01%
2024/11/25	0	0.00	10.1	40.06	40.15	-10.1	16,118	-0.06%
2024/11/21	4.1	39.24	1	39.15	39.45	3.1	15,145	0.02%
2024/11/20	0	0.00	6.1	39.95	39.95	-6.1	15,061	-0.04%
2024/11/19	0	0.00	23.4	39.90	39.95	-23.4	15,147	-0.15%
2024/11/18	14	39.59	4.1	39.60	39.70	9.9	15,085	0.07%
2024/11/15	5	39.35	5	39.30	39.25	0	14,972	0.00%
2024/11/14	3	38.95	5	39.35	39.00	-2	15,087	-0.01%
2024/11/13	0	0.00	3	39.25	39.30	-3	15,234	-0.02%
2024/11/12	0	0.00	0.3	39.10	39.15	-0.3	15,390	0.00%
2024/11/11	0	0.00	2	39.23	39.20	-2	15,591	-0.01%
2024/11/08	3.2	39.16	0.1	39.10	39.10	3.1	15,844	0.02%
2024/11/07	0.2	39.10	0	0.00	39.10	0.2	16,580	0.00%
2024/11/06	0	39.15	3	39.35	39.00	-3	17,622	-0.02%
2024/11/05	4.8	39.30	0	0.00	39.40	4.8	18,147	0.03%
2024/11/04	0.1	38.95	5	39.15	39.35	-4.9	18,571	-0.03%
2024/11/01	10.4	38.75	0	0.00	38.65	10.4	18,927	0.05%
2024/10/30	4	39.15	4	39.25	39.30	0	18,872	0.00%
2024/10/29	2.5	39.08	0	0.00	39.10	2.5	18,971	0.01%
2024/10/28	1	39.05	0	0.00	39.25	1	19,159	0.01%
2024/10/25	0.6	39.05	0	39.00	38.90	0.6	19,388	0.00%
2024/10/23	2.1	38.95	10	39.10	38.90	-7.9	19,861	-0.04%
2024/10/22	9	39.27	0.1	39.40	39.40	8.9	19,950	0.04%
2024/10/21	3.1	39.26	0	0.00	39.30	3.1	20,158	0.02%
2024/10/18	3	39.70	7.2	39.77	39.80	-4.2	20,383	-0.02%
2024/10/17	2	39.30	1.2	39.48	39.45	0.8	20,642	0.00%
2024/10/16	0.1	39.10	0	0.00	39.10	0.1	20,833	0.00%
2024/10/15	0	39.20	6.2	39.32	39.30	-6.2	20,842	-0.03%
2024/10/14	5	39.00	0	0.00	38.90	5	20,720	0.02%
2024/10/11	0	0.00	9	39.07	38.80	-9	20,987	-0.04%
2024/10/09	42	38.80	0	0.00	38.65	42	21,162	0.20%
2024/10/08	5.3	38.82	0	0.00	38.85	5.3	21,293	0.02%
2024/10/04	3.2	39.10	0.2	39.20	38.95	3	21,298	0.01%
2024/09/30	0.3	39.55	0.5	39.60	39.30	-0.1	21,753	0.00%
2024/09/27	2.6	39.40	2	39.88	39.45	0.6	23,145	0.00%
2024/09/26	0	0.00	4.2	39.94	40.00	-4.2	23,169	-0.02%
2024/09/24	1.2	39.63	4.4	39.65	39.80	-3.2	23,085	-0.01%
2024/09/23	0	0.00	0.5	39.65	39.70	-0.5	23,351	0.00%
2024/09/19	2	39.40	0	0.00	39.25	2	23,589	0.01%
2024/09/18	3.4	39.34	7	39.36	39.40	-3.6	23,874	-0.02%
2024/09/16	0	0.00	1.6	39.19	39.35	-1.6	24,192	-0.01%
2024/09/13	0	0.00	3	39.10	39.15	-3	24,321	-0.01%
2024/09/12	0	0.00	5.2	39.05	39.00	-5.2	24,516	-0.02%
2024/09/11	1	39.15	0	0.00	38.95	1	24,547	0.00%
2024/09/10	1	38.75	8	39.14	39.35	-7	24,452	-0.03%
2024/09/09	2	38.60	0	0.00	39.10	2	24,216	0.01%
2024/09/06	0	0.00	2	38.80	38.90	-2	24,125	-0.01%
2024/09/05	0	0.00	4	38.43	38.55	-4	24,208	-0.02%
2024/09/04	7.2	38.07	2	37.93	38.00	5.2	24,360	0.02%
2024/09/03	0.1	39.00	0	0.00	38.95	0.1	24,105	0.00%
2024/09/02	2	39.03	8	39.03	39.05	-6	24,277	-0.02%
2024/08/30	1.1	38.81	0	0.00	38.95	1.1	24,447	0.00%
2024/08/29	0.2	39.10	0	0.00	38.90	0.2	24,289	0.00%
2024/08/28	2.1	39.42	1	39.45	39.30	1.1	24,437	0.00%
2024/08/27	0.1	39.40	4	39.55	39.75	-3.9	25,263	-0.02%
2024/08/26	2	39.30	3	39.55	39.60	-1	25,635	0.00%
2024/08/23	2	39.00	5	38.97	39.05	-3	25,951	-0.01%
2024/08/22	0.1	38.95	1	38.85	39.00	-0.9	26,074	0.00%
2024/08/21	4.1	38.68	24	38.85	38.90	-19.9	26,341	-0.08%
2024/08/20	6	38.79	0	0.00	39.00	6	26,135	0.02%
2024/08/19	3	38.75	1	38.85	38.65	2	26,069	0.01%
2024/08/16	1.1	38.85	9	38.98	39.00	-8	25,969	-0.03%
2024/08/15	6.4	38.29	2	38.98	38.35	4.4	25,694	0.02%
2024/08/14	6	38.90	9	39.01	38.90	-3	25,482	-0.01%
2024/08/13	10.4	38.61	0	0.00	38.70	10.4	25,234	0.04%
2024/08/12	2	39.10	5	39.38	39.40	-3	24,999	-0.01%
2024/08/09	7.1	38.53	1	38.95	38.85	6.1	24,791	0.02%
2024/08/08	26.1	37.86	10	37.75	38.10	16.1	24,070	0.07%
2024/08/07	10.3	41.30	2	41.60	41.55	8.3	23,053	0.04%
2024/08/06	4.1	41.11	6	40.41	41.80	-2	22,570	-0.01%
2024/08/05	3.1	40.90	1	41.50	40.90	2.1	22,233	0.01%
2024/08/02	32	42.44	1	42.65	42.60	31	21,976	0.14%
2024/08/01	7	43.26	4	43.30	43.30	3	22,020	0.01%
2024/07/31	0	0.00	3	43.10	43.20	-3	22,205	-0.01%
2024/07/30	6	42.60	0	0.00	42.75	6	22,026	0.03%
2024/07/29	0	0.00	12.2	43.30	43.30	-12.2	21,975	-0.06%
2024/07/26	1.1	42.58	0.1	42.50	42.70	1	21,776	0.00%
2024/07/23	0	0.00	5.5	42.64	42.75	-5.5	21,887	-0.03%
2024/07/22	0.1	41.80	3	42.25	42.45	-3	21,819	-0.01%
2024/07/19	10	41.96	0.1	42.15	42.25	10	21,813	0.05%
2024/07/18	1	42.60	24.7	42.56	42.75	-23.7	22,189	-0.11%
2024/07/17	0	0.00	4	42.16	41.90	-4	22,019	-0.02%
2024/07/16	3	41.88	0.1	42.00	41.85	2.9	22,110	0.01%
2024/07/15	3	41.80	0	0.00	41.95	3	22,574	0.01%
2024/07/12	14	41.97	4	41.95	42.05	10	22,829	0.04%
2024/07/11	21	41.85	0.5	42.10	41.75	20.5	22,779	0.09%
2024/07/10	5.3	41.91	0	0.00	41.65	5.3	22,886	0.02%
2024/07/09	3	41.72	0	0.00	41.65	3	22,884	0.01%
2024/07/08	0	0.00	0	42.05	42.10	0	22,794	0.00%
2024/07/05	1	41.95	7	41.96	42.10	-6	22,732	-0.03%
2024/07/04	2.4	42.01	1	42.20	41.95	1.4	22,580	0.01%
2024/07/03	2.3	42.37	23.1	41.94	42.75	-20.8	22,215	-0.09%
2024/07/02	0	0.00	5	40.85	40.75	-5	20,779	-0.02%
2024/07/01	0	0.00	1	40.75	40.75	-1	20,721	0.00%
2024/06/28	0	0.00	8.1	40.52	40.40	-8.1	20,633	-0.04%
2024/06/27	3	39.97	0	0.00	40.25	3	20,600	0.01%
2024/06/26	3.3	40.30	2	40.58	40.25	1.3	20,273	0.01%
2024/06/25	0	0.00	3.5	40.60	40.65	-3.5	19,986	-0.02%
2024/06/24	0	0.00	3	40.30	40.35	-3	19,613	-0.02%
2024/06/21	0	39.95	0	0.00	40.00	0	19,395	0.00%
2024/06/20	3.1	40.00	20	39.75	40.00	-16.9	19,042	-0.09%
2024/06/18	0.1	40.00	5	40.03	40.10	-5	19,082	-0.03%
2024/06/17	10	39.85	10	39.85	39.80	0	19,251	0.00%
2024/06/14	0	0.00	3	39.50	39.55	-3	19,391	-0.02%
2024/06/13	0	0.00	1.3	39.44	39.45	-1.3	19,544	-0.01%
2024/06/12	8	39.26	8	39.30	39.25	0	19,773	0.00%
2024/06/11	20	39.32	3	39.37	39.20	17	19,866	0.09%
2024/06/07	1.2	39.30	0	0.00	39.35	1.2	19,909	0.01%
2024/06/06	0	0.00	2	39.20	39.30	-2	19,861	-0.01%
2024/06/05	0.3	39.12	1.1	39.15	39.15	-0.8	19,817	0.00%
2024/06/04	2.3	39.05	0	0.00	39.15	2.3	19,962	0.01%
2024/06/03	4	39.04	0	0.00	39.30	4	19,892	0.02%
2024/05/31	6.7	38.99	0	0.00	39.05	6.7	19,805	0.03%
2024/05/30	6.1	38.95	5	38.90	38.90	1.1	18,996	0.01%
2024/05/29	23	39.47	0	0.00	39.00	23	18,643	0.12%
2024/05/28	1	39.75	3	39.75	39.80	-2	18,178	-0.01%
2024/05/27	4.8	39.98	0	0.00	39.80	4.8	18,285	0.03%
2024/05/24	2	40.15	0	0.00	40.00	2	18,034	0.01%
2024/05/23	0.5	40.20	5	40.05	40.10	-4.5	18,019	-0.02%
2024/05/22	9	40.59	3	40.50	40.55	6	17,925	0.03%
2024/05/20	4	40.65	0	0.00	40.80	4	17,919	0.02%
2024/05/17	5	40.90	0	0.00	40.85	5	17,850	0.03%
2024/05/15	0.3	40.85	0	0.00	40.85	0.3	17,673	0.00%
2024/05/14	6	40.51	0	0.00	40.50	6	17,719	0.03%
2024/05/13	1	40.95	0.1	41.00	41.05	0.9	17,788	0.01%
2024/05/10	1	40.65	6	40.90	40.95	-5	17,739	-0.03%
2024/05/09	11	40.80	0	0.00	40.65	11	17,745	0.06%
2024/05/08	0	0.00	3.5	40.92	41.10	-3.5	17,851	-0.02%
2024/05/07	1	40.95	6	41.09	40.95	-5	17,770	-0.03%
2024/05/06	2	41.10	6.2	40.94	41.15	-4.2	17,490	-0.02%
2024/05/03	0	0.00	1	40.20	40.05	-1	17,157	-0.01%
2024/05/02	3.7	40.04	1	39.95	39.95	2.7	17,077	0.02%
2024/04/29	1	40.00	9.6	39.87	40.10	-8.6	16,832	-0.05%
2024/04/26	4	39.10	1	39.40	39.10	3	16,610	0.02%
2024/04/25	1.1	39.05	4	39.00	39.00	-2.9	16,611	-0.02%
2024/04/24	13.5	39.53	0	0.00	39.35	13.5	16,453	0.08%
2024/04/23	0	0.00	3	39.95	40.00	-3	16,372	-0.02%
2024/04/22	1	39.55	4	39.58	39.50	-3	16,309	-0.02%
2024/04/19	6.7	38.56	0	0.00	38.70	6.7	16,021	0.04%
2024/04/18	5	39.11	0	0.00	39.20	5	15,430	0.03%
2024/04/17	1	39.10	0.2	39.20	39.00	0.8	15,116	0.01%
2024/04/16	3.1	39.24	0	39.40	39.10	3.1	14,986	0.02%
2024/04/15	1	39.85	0	0.00	39.80	1	14,717	0.01%
2024/04/12	5	40.03	0	0.00	39.95	5	14,705	0.03%
2024/04/11	0.2	40.25	0	40.20	40.15	0.2	14,626	0.00%
2024/04/10	1	40.55	5	40.58	40.50	-4	14,593	-0.03%
2024/04/09	0.1	40.20	3	40.17	40.40	-2.9	14,693	-0.02%
2024/04/08	3	39.95	0	0.00	40.00	3	14,704	0.02%
2024/04/03	4.1	39.99	2	40.00	39.75	2.1	14,680	0.01%
2024/04/02	0	0.00	3	40.52	40.30	-3	14,540	-0.02%
2024/04/01	1.9	40.62	0.2	40.75	40.65	1.7	14,572	0.01%
2024/03/29	0.1	40.45	3	40.47	40.55	-2.9	14,511	-0.02%
2024/03/26	0	0.00	17.2	40.40	40.55	-17.2	15,005	-0.11%
2024/03/25	2	40.05	2	40.05	40.00	0	15,195	0.00%
2024/03/22	1	40.00	5.1	40.60	40.10	-4.1	15,405	-0.03%
2024/03/21	0	0.00	1.2	40.48	40.60	-1.2	15,569	-0.01%
2024/03/20	0	0.00	0.4	40.55	40.15	-0.4	15,648	0.00%
2024/03/19	4	40.24	0	0.00	40.20	4	15,610	0.03%
2024/03/18	0	40.55	5	40.60	40.60	-5	15,526	-0.03%
2024/03/15	1	40.35	13	40.63	40.90	-12	15,449	-0.08%
2024/03/14	1	40.65	1	40.70	40.90	0	15,200	0.00%
2024/03/13	7	40.36	8.1	40.10	40.40	-1.1	15,074	-0.01%
2024/03/12	0	0.00	12	39.95	39.95	-12	14,927	-0.08%
2024/03/11	1.1	39.76	3.2	39.84	39.80	-2.1	14,916	-0.01%
2024/03/08	1	39.60	5.5	39.55	39.90	-4.5	14,852	-0.03%
2024/03/07	0.2	39.40	8.1	39.48	39.30	-7.9	14,753	-0.05%
2024/03/06	1	39.50	5.3	39.35	39.40	-4.3	14,805	-0.03%
2024/03/05	2.2	39.04	8	39.10	39.05	-5.8	15,071	-0.04%
2024/03/04	0	0.00	0.1	38.70	38.80	-0.1	15,081	0.00%
2024/03/01	1	38.75	0	0.00	38.55	1	15,193	0.01%
2024/02/29	2	38.68	1	38.40	38.70	1	15,352	0.01%
2024/02/27	3.2	38.25	0.8	38.35	38.20	2.4	15,108	0.02%
2024/02/26	1	38.35	0	0.00	38.15	1	15,073	0.01%
2024/02/23	4	38.38	0	0.00	38.30	4	15,106	0.03%
2024/02/22	1.8	38.50	0.1	38.50	38.55	1.7	15,450	0.01%
2024/02/21	0.7	38.45	0	0.00	38.35	0.7	15,496	0.00%
2024/02/20	5	38.37	2	38.45	38.60	3	15,621	0.02%
2024/02/19	0	0.00	2.1	38.27	38.40	-2.1	15,715	-0.01%
2024/02/16	2.2	37.91	6.1	37.88	37.90	-3.9	15,935	-0.02%
2024/02/15	3	37.77	1	38.00	37.80	2	15,919	0.01%
2024/02/05	2.1	37.68	0	0.00	37.60	2.1	15,773	0.01%
2024/02/02	2	37.83	0	37.95	37.90	2	15,618	0.01%
2024/02/01	5	37.73	0	0.00	37.90	5	15,619	0.03%
2024/01/31	5.9	37.65	6	37.63	37.65	-0.1	15,520	0.00%
2024/01/30	0.3	38.10	0	0.00	37.90	0.3	15,321	0.00%
2024/01/26	0	0.00	15	38.30	38.35	-15	15,517	-0.10%
2024/01/25	1.3	37.94	0	0.00	37.80	1.3	15,589	0.01%
2024/01/24	0.1	37.95	2	38.00	37.85	-1.9	15,625	-0.01%
2024/01/23	3.1	37.95	0.3	38.05	37.85	2.7	15,667	0.02%
2024/01/19	2	37.80	0.2	37.94	37.90	1.8	15,657	0.01%
2024/01/18	0	0.00	5	37.59	37.80	-5	15,700	-0.03%
2024/01/17	21.1	37.77	0	0.00	37.30	21.1	15,688	0.13%
2024/01/16	5	38.40	0	0.00	38.60	5	15,125	0.03%
2024/01/15	8	38.96	0	0.00	38.90	8	15,031	0.05%
2024/01/12	5	38.70	0	0.00	39.05	5	15,260	0.03%
2024/01/11	0	0.00	2	39.35	39.20	-2	15,369	-0.01%
2024/01/08	0.1	39.40	3	39.45	39.45	-2.9	15,490	-0.02%
2024/01/05	0	0.00	1	38.95	38.95	-1	15,419	-0.01%
2024/01/03	3.1	38.80	0	0.00	38.65	3.1	16,112	0.02%
2023/12/28	0	0.00	3	39.08	39.20	-3	16,447	-0.02%
2023/12/27	0	0.00	1	39.00	39.00	-1	16,501	-0.01%
2023/12/25	11	38.25	37	38.64	38.80	-26	16,545	-0.16%
2023/12/22	13	38.35	2	38.50	38.35	11	16,552	0.07%
2023/12/21	9.1	38.38	0	0.00	38.30	9.1	16,414	0.06%
2023/12/20	23.2	38.76	8.1	38.78	38.75	15.1	16,221	0.09%
2023/12/15	0	0.00	20	39.60	39.35	-20	15,632	-0.13%
2023/12/14	30	39.40	10	39.45	39.55	20	15,426	0.13%
2023/12/12	1	39.00	2	39.25	39.30	-1	15,627	-0.01%
2023/12/11	1	38.85	0	0.00	38.90	1	15,738	0.01%
2023/12/07	2	39.28	0	0.00	39.00	2	15,646	0.01%
2023/12/06	0	0.00	3	39.23	39.50	-3	15,568	-0.02%
2023/12/04	1	39.00	13.1	38.90	39.00	-12.1	15,441	-0.08%
2023/12/01	26.8	38.68	1	38.65	38.65	25.8	15,390	0.17%
2023/11/29	1.4	39.35	0	0.00	39.15	1.4	14,752	0.01%
2023/11/27	0	0.00	0.5	39.95	39.50	-0.5	14,793	0.00%
2023/11/24	0.1	39.60	0	39.70	39.50	0.1	14,710	0.00%
2023/11/22	1	39.85	1	39.80	39.85	0	14,889	0.00%
2023/11/21	0	0.00	12.9	39.75	39.85	-12.9	14,979	-0.09%
2023/11/17	0	0.00	19.1	39.54	39.20	-19.1	14,847	-0.13%
2023/11/16	0.1	39.00	1.7	39.08	39.20	-1.6	14,951	-0.01%
2023/11/15	0.1	38.80	29.4	38.76	38.90	-29.3	14,922	-0.20%
2023/11/14	1.1	38.50	0	0.00	38.55	1.1	14,816	0.01%
2023/11/10	0	0.00	20.5	38.55	38.40	-20.5	15,575	-0.13%
2023/11/09	0	0.00	42	38.66	38.60	-42	15,772	-0.27%
2023/11/07	0	0.00	3.2	38.59	38.60	-3.2	16,234	-0.02%
2023/11/06	0	0.00	11	38.59	38.55	-11	16,788	-0.07%
2023/11/03	0	38.10	1	38.10	38.25	-1	17,039	-0.01%
2023/11/02	0.1	37.40	3.4	37.41	37.80	-3.3	17,100	-0.02%
2023/11/01	2.1	36.45	1	36.65	36.65	1.1	17,099	0.01%
2023/10/31	0	0.00	3.4	36.71	36.70	-3.4	17,296	-0.02%
2023/10/30	4.2	36.52	0	0.00	36.55	4.2	17,622	0.02%
2023/10/27	0	0.00	1	37.00	36.95	-1	17,666	-0.01%
2023/10/26	27	36.37	25	36.34	36.40	2	17,770	0.01%
2023/10/25	9.1	36.99	0	0.00	36.85	9.1	17,731	0.05%
2023/10/24	1	36.90	0	37.15	37.25	1	17,783	0.01%
2023/10/23	3.4	37.26	0	0.00	37.10	3.4	17,845	0.02%
2023/10/20	8.3	37.47	0	0.00	37.50	8.3	17,753	0.05%
2023/10/19	6	38.20	0	0.00	38.35	6	17,724	0.03%
2023/10/16	0	0.00	2	38.60	38.80	-2	18,266	-0.01%
2023/10/13	5	38.39	5	38.40	38.50	0	18,569	0.00%
2023/10/12	5.1	38.90	14.4	38.81	38.95	-9.3	18,639	-0.05%
2023/10/11	6.2	38.42	14.1	38.30	38.50	-7.9	18,805	-0.04%
2023/10/06	6	37.58	0	0.00	37.50	6	18,386	0.03%
2023/10/05	1	36.95	0	0.00	37.50	1	18,464	0.01%
2023/10/04	5.2	37.00	0	0.00	36.85	5.2	18,375	0.03%
2023/10/03	0	0.00	0.1	37.60	37.65	-0.1	18,307	0.00%
2023/10/02	2.1	37.43	0	0.00	37.60	2.1	18,383	0.01%
2023/09/28	2.1	37.65	0	0.00	37.70	2.1	18,603	0.01%
2023/09/27	2.1	37.55	0	0.00	37.70	2.1	18,683	0.01%
2023/09/26	2	37.68	3	37.65	37.85	-1	18,699	-0.01%
2023/09/25	1	37.90	1	37.80	38.00	0	18,740	0.00%
2023/09/22	1	37.70	0	0.00	37.80	1	18,886	0.01%
2023/09/21	5	37.46	18	37.41	37.40	-13	19,132	-0.07%
2023/09/20	0	0.00	16	37.84	37.85	-16	19,056	-0.08%
2023/09/19	11	37.90	1	37.85	37.80	10	19,041	0.05%
2023/09/18	1.3	37.86	1	37.85	37.85	0.3	19,458	0.00%
2023/09/15	1	37.40	1	37.55	37.55	0	19,904	0.00%
2023/09/14	0	0.00	1	37.30	37.50	-1	20,118	0.00%
2023/09/13	1	36.50	1	36.50	36.60	0	20,615	0.00%
2023/09/12	4	36.34	2	36.35	36.55	2	21,369	0.01%
2023/09/11	1	36.00	4	36.23	36.20	-3	21,421	-0.01%
2023/09/08	0	0.00	3	35.90	36.10	-3	21,446	-0.01%
2023/09/07	2	35.60	0	0.00	35.85	2	21,518	0.01%
2023/09/06	13.6	35.68	0	36.05	35.55	13.5	21,561	0.06%
2023/09/05	13.1	36.00	0	0.00	36.00	13.1	21,536	0.06%
2023/09/04	0.1	36.15	0	0.00	36.20	0.1	21,582	0.00%
2023/09/01	4	35.98	0	0.00	36.00	4	21,781	0.02%
2023/08/31	17	36.08	0	0.00	35.90	17	21,912	0.08%
2023/08/30	6.1	36.44	2	36.65	36.45	4.1	21,926	0.02%
2023/08/29	9.1	36.26	1	36.40	36.60	8.1	22,085	0.04%
2023/08/28	9	36.35	37	36.21	36.20	-28	22,043	-0.13%
2023/08/25	0	0.00	1	35.90	35.65	-1	23,055	0.00%
2023/08/24	8	35.44	4	35.83	35.85	4	23,169	0.02%
2023/08/23	8.1	35.30	0	0.00	35.30	8.1	23,178	0.03%
2023/08/22	6.7	35.34	0	0.00	35.30	6.7	23,393	0.03%
2023/08/21	3.2	35.64	0	0.00	35.60	3.2	23,406	0.01%
2023/08/18	8.2	35.67	0	35.70	35.70	8.2	23,507	0.03%
2023/08/17	13.3	35.34	4	35.41	35.65	9.3	23,564	0.04%
2023/08/16	26.5	35.83	9	36.04	35.80	17.5	23,481	0.07%
2023/08/15	1.4	36.89	0	0.00	36.60	1.4	23,258	0.01%
2023/08/14	16.9	36.83	5	36.65	37.05	11.9	23,301	0.05%
2023/08/11	3.4	37.59	20	38.05	37.65	-16.6	23,226	-0.07%
2023/08/10	45.5	38.06	4	37.95	38.10	41.5	23,226	0.18%
2023/08/09	13.3	39.71	55	39.74	39.95	-41.8	22,699	-0.18%
2023/08/08	0.3	39.78	0	0.00	39.70	0.3	22,368	0.00%
2023/08/07	0.1	39.80	0	0.00	39.95	0.1	22,204	0.00%
2023/08/04	4.2	39.49	0	0.00	39.60	4.2	22,156	0.02%
2023/08/02	19.2	39.68	0	0.00	39.60	19.2	22,017	0.09%
2023/08/01	0	0.00	1	40.45	40.60	-1	21,645	0.00%
2023/07/31	0	0.00	2	40.35	40.25	-2	21,455	-0.01%
2023/07/28	0.1	39.95	3	39.87	40.05	-2.9	21,395	-0.01%
2023/07/27	2.1	39.95	5	40.10	40.10	-3	21,291	-0.01%
2023/07/26	0	39.45	5.3	39.74	39.65	-5.3	21,117	-0.02%
2023/07/25	5.6	39.05	3	39.07	39.15	2.5	21,019	0.01%
2023/07/24	0.4	39.00	0	0.00	39.00	0.4	21,001	0.00%
2023/07/21	0.6	39.21	0	0.00	39.35	0.6	20,838	0.00%
2023/07/20	0.1	39.30	5.8	39.21	39.35	-5.8	20,622	-0.03%
2023/07/19	8.2	38.78	0	0.00	38.85	8.2	20,258	0.04%
2023/07/18	0.2	38.72	3	39.20	39.30	-2.9	19,941	-0.01%
2023/07/17	0.3	38.85	1	38.90	38.90	-0.7	19,518	0.00%
2023/07/14	0.1	38.75	3	38.67	38.90	-2.9	19,445	-0.01%
2023/07/13	0.8	38.15	76	38.12	38.10	-75.3	19,291	-0.39%
2023/07/12	0.1	37.55	0	0.00	38.20	0.1	19,212	0.00%
2023/07/11	1	37.00	42	37.59	37.65	-41	19,165	-0.21%
2023/07/10	44.3	37.05	25.1	36.94	36.85	19.2	19,130	0.10%
2023/07/07	1.2	37.02	0	0.00	37.30	1.2	18,927	0.01%
2023/07/06	23	37.73	0	0.00	37.45	23	18,779	0.12%
2023/07/05	0.3	38.38	2	38.15	38.25	-1.7	18,477	-0.01%
2023/06/30	0.2	38.35	2.1	38.59	38.20	-1.9	18,353	-0.01%
2023/06/29	0	0.00	3	38.40	38.55	-3	18,106	-0.02%
2023/06/28	0	0.00	4	37.95	37.95	-4	17,841	-0.02%
2023/06/27	1.3	37.69	0	0.00	37.55	1.3	17,730	0.01%
2023/06/26	0	0.00	0.1	37.65	37.75	-0.1	17,674	0.00%
2023/06/21	0.2	37.40	0	0.00	37.75	0.2	17,161	0.00%
2023/06/20	2	37.10	0	0.00	37.45	2	16,697	0.01%
2023/06/19	0.5	36.92	0	0.00	37.00	0.5	16,116	0.00%
2023/06/16	3.8	37.00	4	37.24	36.80	-0.2	15,447	0.00%
2023/06/15	1.3	37.29	3	37.35	37.40	-1.7	14,684	-0.01%
2023/06/14	0.6	37.53	1	37.45	37.50	-0.4	14,689	0.00%
2023/06/13	6	37.70	0	0.00	37.75	6	14,804	0.04%
2023/06/12	0	0.00	2	37.90	37.65	-2	14,842	-0.01%
2023/06/09	0	0.00	4	37.60	37.65	-4	14,902	-0.03%
2023/06/08	0.1	36.95	8.1	37.14	37.30	-8.1	14,936	-0.05%
2023/06/07	0	0.00	6.3	36.84	37.00	-6.3	14,963	-0.04%
2023/06/06	3.1	36.55	0.1	36.70	36.50	2.9	14,914	0.02%
2023/06/05	5	36.85	99.1	36.73	36.70	-94.1	14,944	-0.63%
2023/06/02	0	0.00	3.4	35.90	36.10	-3.4	14,646	-0.02%
2023/06/01	0.1	35.80	0	0.00	35.85	0.1	14,499	0.00%
2023/05/31	2.2	36.09	0	0.00	35.80	2.2	14,471	0.02%
2023/05/30	1	36.10	0	0.00	36.20	1	13,547	0.01%
2023/05/29	12	35.86	17	36.06	36.20	-5	13,613	-0.04%
2023/05/26	2.4	35.60	25	36.05	36.15	-22.6	13,663	-0.17%
2023/05/25	6.2	35.40	6	35.83	36.20	0.2	13,443	0.00%
2023/05/24	16.1	35.72	5	35.90	35.90	11.1	13,268	0.08%
2023/05/23	0	0.00	5	36.20	36.20	-5	13,034	-0.04%
2023/05/22	1	36.00	1	36.00	36.20	0	12,883	0.00%
2023/05/19	13	35.85	6.6	35.99	36.00	6.4	12,639	0.05%
2023/05/18	1.3	35.86	7.3	35.67	35.95	-6	12,805	-0.05%
2023/05/17	0.1	35.15	5.1	35.60	35.60	-4.9	12,683	-0.04%
2023/05/16	4	35.02	11.2	35.04	35.15	-7.2	12,549	-0.06%
2023/05/15	0	0.00	6	34.57	34.50	-6	12,561	-0.05%
2023/05/12	6.5	34.38	0	0.00	34.30	6.5	12,592	0.05%
2023/05/11	1.2	34.78	2.1	34.97	34.80	-0.9	12,485	-0.01%
2023/05/10	0.1	34.60	4.3	34.64	34.80	-4.2	12,598	-0.03%
2023/05/09	3	34.45	0	0.00	34.50	3	12,570	0.02%
2023/05/08	0.3	34.30	0	0.00	34.30	0.3	12,549	0.00%
2023/05/05	7.1	34.21	0	0.00	34.25	7.1	12,587	0.06%
2023/05/04	0	0.00	4.7	34.42	34.30	-4.7	12,849	-0.04%
2023/05/03	1	34.05	2	34.10	34.15	-1	12,946	-0.01%
2023/05/02	1	33.90	0	0.00	34.10	1	13,197	0.01%
2023/04/28	0	0.00	1	34.00	34.05	-1	13,735	-0.01%
2023/04/27	0.9	33.89	0	0.00	33.85	0.9	13,802	0.01%
2023/04/26	0	33.90	0	0.00	34.00	0	13,872	0.00%
2023/04/25	5.5	33.85	0	0.00	33.90	5.5	13,859	0.04%
2023/04/24	1	33.95	0	0.00	34.10	1	13,867	0.01%
2023/04/21	0	0.00	10	33.98	34.05	-10	13,960	-0.07%
2023/04/20	1	33.80	0	0.00	33.90	1	14,036	0.01%
2023/04/19	0.5	34.28	0.2	34.20	34.05	0.3	14,263	0.00%
2023/04/18	6.2	34.15	18	34.11	34.20	-11.8	14,198	-0.08%
2023/04/17	0.2	33.45	16.8	33.42	33.45	-16.6	14,151	-0.12%
2023/04/14	0	0.00	3	33.38	33.45	-3	14,201	-0.02%
2023/04/13	0	0.00	8	33.25	33.30	-8	14,120	-0.06%
2023/04/11	0.2	33.10	5	33.10	33.15	-4.8	14,175	-0.03%
2023/04/07	0	32.90	0.2	33.01	32.80	-0.1	14,130	0.00%
2023/03/31	2	32.95	0	0.00	33.00	2	14,047	0.01%
2023/03/30	3	32.70	0	0.00	32.70	3	13,920	0.02%
2023/03/29	4	32.75	0	0.00	32.80	4	13,958	0.03%
2023/03/28	4	33.04	4	33.00	32.85	0	14,078	0.00%
2023/03/27	5.5	33.02	0	0.00	33.05	5.5	14,139	0.04%
2023/03/24	0	32.95	10	33.05	33.10	-10	14,325	-0.07%
2023/03/23	0	0.00	11	33.07	33.15	-11	14,387	-0.08%
2023/03/22	0	0.00	7	32.65	32.70	-7	14,542	-0.05%
2023/03/21	1.2	32.33	0	0.00	32.20	1.2	14,762	0.01%
2023/03/17	3.1	31.82	3	31.85	31.75	0.1	14,817	0.00%
2023/03/16	14.2	31.61	7	31.70	31.65	7.2	14,785	0.05%
2023/03/15	6	32.17	0	0.00	32.00	6	14,750	0.04%
2023/03/14	3	32.12	0	0.00	32.10	3	14,753	0.02%
2023/03/13	0.2	32.50	1	32.40	32.55	-0.8	14,625	-0.01%
2023/03/10	20.2	32.67	0	0.00	32.65	20.2	14,645	0.14%
2023/03/09	11.1	33.05	0	0.00	32.95	11.1	14,749	0.08%
2023/03/08	1	33.25	10	33.50	33.30	-9	15,331	-0.06%
2023/03/07	0	0.00	1	33.15	33.15	-1	15,349	-0.01%
2023/03/06	5.1	32.88	0	0.00	32.95	5.1	15,488	0.03%
2023/03/03	9	32.85	3.5	32.92	32.80	5.5	15,532	0.04%
2023/03/02	13.3	32.99	1	32.95	32.95	12.3	15,707	0.08%
2023/03/01	0	33.20	0.2	33.50	33.70	-0.2	15,720	0.00%
2023/02/24	11.2	33.33	0	0.00	33.30	11.2	15,527	0.07%
2023/02/23	2.6	33.78	0	0.00	33.65	2.6	15,376	0.02%
2023/02/22	1.2	33.69	0	0.00	33.80	1.2	15,585	0.01%
2023/02/21	2.5	33.70	1	33.90	33.65	1.5	15,604	0.01%
2023/02/20	0	34.00	7	33.91	34.05	-7	15,875	-0.04%
2023/02/17	1.1	33.40	2	33.50	33.50	-1	16,016	-0.01%
2023/02/16	0	0.00	7	33.90	33.40	-7	16,297	-0.04%
2023/02/15	0.2	33.35	0	0.00	33.40	0.2	16,273	0.00%
2023/02/14	0.1	33.20	18	33.53	33.55	-17.9	16,268	-0.11%
2023/02/13	0	0.00	10.3	33.24	33.30	-10.3	16,281	-0.06%
2023/02/10	2.3	32.43	15	32.64	32.60	-12.7	16,211	-0.08%
2023/02/09	3	32.12	0	0.00	32.10	3	16,282	0.02%
2023/02/08	10.3	32.09	1	32.10	32.15	9.3	16,434	0.06%
2023/02/06	4.1	32.29	0	0.00	32.10	4.1	16,602	0.02%
2023/02/03	3.2	32.50	0	0.00	32.45	3.2	16,761	0.02%
2023/02/02	1.2	32.53	6	32.52	32.85	-4.8	16,812	-0.03%
2023/02/01	2.1	32.24	1.5	32.47	32.60	0.6	16,658	0.00%
2023/01/31	10.4	32.22	0	0.00	31.95	10.4	16,717	0.06%
2023/01/30	0	0.00	29	32.66	32.60	-29	16,634	-0.17%
2023/01/17	4	31.97	2	32.00	32.00	2	16,306	0.01%
2023/01/16	0	0.00	13.2	31.91	32.00	-13.2	16,381	-0.08%
2023/01/12	6.2	31.55	1	31.50	31.45	5.2	16,953	0.03%
2023/01/11	0.2	31.63	0	0.00	31.45	0.2	17,110	0.00%
2023/01/10	1	31.70	8	31.64	31.75	-7	17,218	-0.04%
2023/01/09	0	0.00	15	31.53	31.70	-15	17,325	-0.09%
2023/01/06	7	30.95	3	31.07	30.95	4	17,451	0.02%
2023/01/05	0	0.00	9	30.85	31.10	-9	17,784	-0.05%
2023/01/04	0.1	30.45	0	0.00	30.40	0.1	17,687	0.00%
2023/01/03	2.7	30.30	0	0.00	30.50	2.7	17,997	0.01%
2022/12/30	1.3	30.58	1	30.60	30.35	0.3	18,034	0.00%
2022/12/29	11.4	30.20	0	0.00	30.25	11.4	18,080	0.06%
2022/12/28	4.3	30.56	0	0.00	30.50	4.3	18,140	0.02%
2022/12/27	3.9	30.72	0	0.00	30.65	3.9	18,372	0.02%
2022/12/23	3.4	30.51	0	0.00	30.55	3.4	19,127	0.02%
2022/12/22	0	0.00	3.1	30.75	30.85	-3.1	19,547	-0.02%
2022/12/21	3.1	30.51	0	30.70	30.50	3.1	20,038	0.02%
2022/12/20	0.4	30.51	11	30.66	30.65	-10.6	20,406	-0.05%
2022/12/19	13.5	30.61	0	0.00	30.65	13.5	20,429	0.07%
2022/12/16	9	30.81	0.1	30.95	30.80	8.9	20,388	0.04%
2022/12/15	4	30.96	0.4	31.15	31.15	3.6	20,411	0.02%
2022/12/14	0.1	30.95	9	31.20	31.20	-8.9	20,514	-0.04%
2022/12/13	13.1	30.83	0	0.00	30.80	13.1	20,352	0.06%
2022/12/12	0.8	31.11	0	0.00	31.15	0.8	20,133	0.00%
2022/12/09	3	31.10	0	0.00	31.15	3	20,470	0.01%
2022/12/08	1.2	30.73	0	0.00	31.10	1.2	20,527	0.01%
2022/12/07	7	31.00	0	0.00	30.95	7	20,524	0.03%
2022/12/06	6.1	30.99	1	30.95	30.95	5.1	20,487	0.02%
2022/12/05	6	31.13	0	0.00	31.05	6	20,419	0.03%
2022/12/02	10.2	31.22	0	0.00	31.10	10.2	20,398	0.05%
2022/12/01	6.1	31.65	1	32.15	31.55	5.1	20,356	0.02%
2022/11/30	0.1	31.80	2	31.80	32.00	-1.9	20,110	-0.01%
2022/11/29	0	0.00	3.1	31.50	31.50	-3.1	19,455	-0.02%
2022/11/28	4	30.85	0	0.00	30.95	4	19,341	0.02%
2022/11/25	3	31.33	1	31.65	31.35	2	19,307	0.01%
2022/11/24	0	0.00	5	31.55	31.65	-5	19,324	-0.03%
2022/11/23	1	31.00	0	0.00	31.10	1	19,207	0.01%
2022/11/22	0	0.00	6	30.86	30.90	-6	19,133	-0.03%
2022/11/21	6	30.32	14	30.40	30.55	-8	19,065	-0.04%
2022/11/18	18.3	30.16	0	0.00	30.20	18.3	19,009	0.10%
2022/11/17	1	30.60	0	0.00	30.85	1	18,811	0.01%
2022/11/16	5.3	30.81	0	0.00	30.85	5.3	18,830	0.03%
2022/11/15	1.1	31.16	0	0.00	31.15	1.1	18,676	0.01%
2022/11/11	0	0.00	5	30.81	30.85	-5	18,307	-0.03%
2022/11/10	3.1	30.00	0	0.00	30.00	3.1	18,057	0.02%
2022/11/09	1.3	30.59	2	30.45	30.50	-0.7	18,077	0.00%
2022/11/08	1.1	30.20	1	30.30	30.40	0.1	18,099	0.00%
2022/11/07	1.2	29.94	6	30.03	30.20	-4.8	18,153	-0.03%
2022/11/04	2.5	28.91	2	29.35	29.55	0.5	18,558	0.00%
2022/11/03	15.2	29.13	0	0.00	29.10	15.2	19,100	0.08%
2022/11/02	2.2	29.58	0	0.00	29.35	2.2	19,330	0.01%
2022/11/01	12.1	29.77	0	0.00	29.75	12.1	19,212	0.06%
2022/10/27	5.1	29.85	2	29.95	29.70	3.1	19,203	0.02%
2022/10/26	2.1	30.01	4.7	30.31	30.15	-2.6	19,123	-0.01%
2022/10/25	2.1	29.55	0	0.00	29.95	2.1	18,971	0.01%
2022/10/21	0.3	29.60	3	29.37	29.70	-2.7	18,949	-0.01%
2022/10/20	5.2	28.58	0	0.00	29.20	5.2	18,830	0.03%
2022/10/19	5	29.32	0.4	29.50	29.00	4.6	18,464	0.03%
2022/10/17	6.5	29.12	57	29.30	29.25	-50.5	18,298	-0.28%
2022/10/14	11.5	29.59	3	29.55	29.40	8.5	18,135	0.05%
2022/10/13	2.4	29.95	0	29.85	29.75	2.4	17,917	0.01%
2022/10/12	2	30.05	0	0.00	30.25	2	17,555	0.01%
2022/10/11	8.2	30.10	3	30.23	30.05	5.2	17,569	0.03%
2022/10/07	7.4	30.96	0	0.00	31.00	7.4	17,288	0.04%
2022/10/06	1	30.85	6	31.23	31.35	-5	17,249	-0.03%
2022/10/05	1	30.90	0	0.00	30.85	1	17,419	0.01%
2022/10/04	8	30.69	6.2	30.70	30.70	1.9	17,385	0.01%
2022/10/03	1.3	30.67	0	0.00	30.65	1.3	17,214	0.01%
2022/09/30	11.4	31.22	0	0.00	31.15	11.4	16,923	0.07%
2022/09/29	10.9	31.58	2	31.30	31.80	8.9	16,572	0.05%
2022/09/28	8.3	31.84	0	0.00	31.95	8.3	16,247	0.05%
2022/09/27	13.4	32.65	1	32.50	32.45	12.4	15,819	0.08%
2022/09/26	2.4	33.42	0	0.00	33.35	2.4	15,591	0.02%
2022/09/22	9.3	33.70	0	0.00	33.65	9.3	15,719	0.06%
2022/09/21	5.2	34.29	0	0.00	34.25	5.2	15,675	0.03%
2022/09/20	1.6	34.75	0.7	34.66	34.45	0.8	15,555	0.01%
2022/09/19	3	34.45	0	0.00	34.45	3	15,640	0.02%
2022/09/16	1.4	34.45	0.2	34.60	34.50	1.2	15,802	0.01%
2022/09/15	13.1	34.59	0	0.00	34.55	13.1	15,945	0.08%
2022/09/14	9	34.84	7	34.73	34.75	2	16,493	0.01%
2022/09/13	13.1	35.04	16	35.10	35.05	-3	17,128	-0.02%
2022/09/12	0	0.00	6	35.41	35.55	-6	17,740	-0.03%
2022/09/08	4.1	34.95	0	0.00	35.00	4.1	18,634	0.02%
2022/09/07	14	34.88	0.3	35.00	34.95	13.7	18,810	0.07%
2022/09/06	0	0.00	7	35.28	35.35	-7	19,000	-0.04%
2022/09/02	5.1	35.10	0	0.00	35.00	5.1	19,485	0.03%
2022/09/01	12	35.16	0	0.00	35.15	12	19,537	0.06%
2022/08/31	0	0.00	3	35.70	35.90	-3	19,580	-0.02%
2022/08/30	5	35.39	0	0.00	35.45	5	19,466	0.03%
2022/08/29	0.1	35.45	0	0.00	35.50	0.1	19,511	0.00%
2022/08/26	0	0.00	2	35.85	35.85	-2	19,708	-0.01%
2022/08/25	15	35.20	6	35.45	35.55	9	19,814	0.05%
2022/08/24	3	35.15	31	35.20	35.10	-28	19,915	-0.14%
2022/08/23	1	35.25	0	0.00	35.20	1	20,507	0.00%
2022/08/22	0	0.00	2	35.75	35.80	-2	20,648	-0.01%
2022/08/18	10	35.78	1	35.70	36.05	9	20,785	0.04%
2022/08/17	7	35.63	5	35.69	35.75	2	20,909	0.01%
2022/08/16	0	0.00	0.4	35.90	35.80	-0.4	20,895	0.00%
2022/08/15	1.1	35.53	0	0.00	35.60	1.1	21,009	0.01%
2022/08/12	5	35.73	0	0.00	35.70	5	21,088	0.02%
2022/08/11	6	35.93	6	35.96	35.80	0	21,153	0.00%
2022/08/10	6.5	37.12	0	0.00	37.20	6.5	20,871	0.03%
2022/08/09	8	37.00	4	36.43	36.90	4	20,432	0.02%
2022/08/04	0	0.00	6	35.80	35.65	-6	20,844	-0.03%
2022/08/03	1	35.50	1	35.55	35.60	0	20,975	0.00%
2022/08/02	1	35.65	0	0.00	35.70	1	21,221	0.00%
2022/08/01	3	35.50	1.1	35.46	35.55	1.9	21,482	0.01%
2022/07/29	6.3	35.28	0	0.00	35.40	6.3	21,867	0.03%
2022/07/28	4	35.20	6	35.58	35.60	-2	22,055	-0.01%
2022/07/25	4.3	34.62	0	0.00	34.45	4.3	22,072	0.02%
2022/07/22	6	34.56	0	0.00	34.90	6	22,258	0.03%
2022/07/21	0	0.00	20	34.00	34.45	-20	22,434	-0.09%
2022/07/19	3.3	34.19	0	0.00	34.15	3.3	22,813	0.01%
2022/07/18	2	33.98	1	34.15	34.15	1	23,120	0.00%
2022/07/15	2.3	34.02	0	0.00	33.90	2.3	23,350	0.01%
2022/07/14	0	34.75	0	0.00	34.55	0	23,643	0.00%
2022/07/13	10	35.05	11	34.65	34.85	-1	23,883	0.00%
2022/07/12	14	33.43	0	0.00	33.45	14	24,119	0.06%
2022/07/11	3	34.35	0	0.00	34.30	3	24,310	0.01%
2022/07/08	0	0.00	3	35.10	35.05	-3	24,688	-0.01%
2022/07/07	6	35.06	0	0.00	35.15	6	24,896	0.02%
2022/07/06	0.1	35.30	0	0.00	35.20	0.1	24,949	0.00%
2022/07/05	10	35.60	1	35.75	35.55	9	25,090	0.04%
2022/07/01	2	35.40	0	0.00	35.25	2	25,807	0.01%
2022/06/30	3	35.35	0	0.00	35.30	3	25,991	0.01%
2022/06/29	7	35.69	0	0.00	35.70	7	26,007	0.03%
2022/06/27	1.2	36.47	6	36.33	36.20	-4.8	26,224	-0.02%
2022/06/24	1	36.05	17	36.35	36.15	-16	26,116	-0.06%
2022/06/23	0	0.00	7	36.20	35.35	-7	26,141	-0.03%
2022/06/22	12.1	35.23	1.5	35.30	35.40	10.6	25,980	0.04%
2022/06/21	0.2	35.80	7	35.56	35.60	-6.8	25,464	-0.03%
2022/06/20	3.3	35.00	0	0.00	34.60	3.3	25,138	0.01%
2022/06/17	15.4	35.30	0.2	35.50	35.30	15.2	24,571	0.06%
2022/06/16	0.2	36.25	10	36.56	36.15	-9.8	23,715	-0.04%
2022/06/15	11	36.35	1	36.25	36.20	10	23,985	0.04%
2022/06/14	1.2	36.86	5	36.90	36.90	-3.9	24,039	-0.02%
2022/06/13	14.3	35.92	0.1	36.70	36.50	14.2	24,410	0.06%
2022/06/10	1	37.05	0	0.00	37.10	1	24,131	0.00%
2022/06/08	3	37.70	0	0.00	37.70	3	23,909	0.01%
2022/06/07	20	37.60	0.1	37.60	37.70	19.9	24,006	0.08%
2022/06/06	0.1	37.25	3	37.60	37.80	-2.9	23,969	-0.01%
2022/06/02	0	0.00	1	38.00	37.90	-1	24,002	0.00%
2022/06/01	10.1	38.35	0	0.00	38.20	10.1	24,290	0.04%
2022/05/31	0	38.75	0	0.00	38.75	0	24,270	0.00%
2022/05/30	0	0.00	12	38.21	38.45	-12	23,672	-0.05%
2022/05/27	0	0.00	0.2	37.50	37.95	-0.2	23,513	0.00%
2022/05/26	10	37.40	0	0.00	37.30	10	23,592	0.04%
2022/05/25	10	37.20	8	37.44	37.60	2	23,940	0.01%
2022/05/24	2	37.38	0	0.00	37.20	2	24,068	0.01%
2022/05/23	1	37.45	5	37.45	37.20	-4	24,135	-0.02%
2022/05/20	3	36.75	5	36.95	37.10	-2	24,334	-0.01%
2022/05/19	16.2	36.67	1	36.90	36.60	15.2	24,357	0.06%
2022/05/18	1	36.55	0	0.00	37.50	1	24,200	0.00%
2022/05/17	6.3	36.51	0	0.00	36.45	6.3	24,032	0.03%
2022/05/16	5.1	36.48	0	0.00	36.90	5.1	23,972	0.02%
2022/05/13	16.1	36.87	0.2	36.50	36.95	15.9	23,752	0.07%
2022/05/12	11.1	37.14	4.4	37.20	37.00	6.7	23,630	0.03%
2022/05/11	2.1	38.01	0	0.00	38.35	2.1	23,358	0.01%
2022/05/10	0.1	37.75	6	37.75	38.20	-5.9	23,272	-0.03%
2022/05/09	3.2	38.23	3	38.45	38.00	0.2	23,158	0.00%
2022/05/06	5.1	39.23	7	39.21	39.35	-1.9	23,304	-0.01%
2022/05/05	16.9	40.10	6	39.68	39.85	10.9	23,268	0.05%
2022/05/04	12	40.78	2	40.85	40.85	10	22,935	0.04%
2022/05/03	4	40.98	1	40.85	40.85	3	23,115	0.01%
2022/04/29	1	41.00	1	41.35	41.60	0	23,151	0.00%
2022/04/28	0	0.00	1	41.00	41.00	-1	23,189	0.00%
2022/04/27	13.3	41.70	5	41.60	41.60	8.3	22,990	0.04%
2022/04/26	0	0.00	1	42.00	41.95	-1	22,892	0.00%
2022/04/25	11	41.14	1	41.60	41.55	10	22,814	0.04%
2022/04/22	14	41.46	2	41.10	41.55	12	22,680	0.05%
2022/04/21	17.2	40.98	0	0.00	41.00	17.2	22,660	0.08%
2022/04/20	5.4	41.67	2	41.30	41.75	3.4	22,756	0.01%
2022/04/19	7.1	41.86	2	41.58	41.50	5.1	22,593	0.02%
2022/04/18	9.1	41.96	21.1	41.80	41.90	-11.9	22,623	-0.05%
2022/04/15	19.2	43.01	5	43.13	42.85	14.2	22,231	0.06%
2022/04/14	4.4	43.31	39	43.87	43.10	-34.6	22,188	-0.16%
2022/04/13	4.1	44.86	6	44.62	44.95	-1.9	21,917	-0.01%
2022/04/12	0	44.50	4	44.43	44.45	-4	21,815	-0.02%
2022/04/11	20.1	44.82	1	44.70	44.65	19.1	21,804	0.09%
2022/04/08	5	44.35	4.2	43.86	44.35	0.8	21,693	0.00%
2022/04/07	9	44.76	8	44.63	44.10	1	21,521	0.00%
2022/04/06	0	0.00	15.1	43.45	44.05	-15.1	20,847	-0.07%
2022/04/01	0	0.00	0.4	43.00	43.10	-0.4	20,525	0.00%
2022/03/31	14	42.95	3	42.60	42.90	11	20,361	0.05%
2022/03/30	1	42.00	7	42.14	42.25	-6	20,140	-0.03%
2022/03/29	0.1	42.05	2	42.10	42.00	-1.9	20,062	-0.01%
2022/03/28	0.1	41.80	0	0.00	42.40	0.1	20,106	0.00%
2022/03/25	6	41.79	0.2	42.05	42.20	5.9	20,005	0.03%
2022/03/24	2.3	42.16	3	42.23	42.25	-0.7	19,863	0.00%
2022/03/23	4	42.15	28.9	41.86	42.35	-24.9	20,104	-0.12%
2022/03/22	0	0.00	8	41.07	41.15	-8	19,934	-0.04%
2022/03/21	0	0.00	9	40.58	40.60	-9	19,757	-0.05%
2022/03/18	0	0.00	2.2	40.43	40.45	-2.2	19,688	-0.01%
2022/03/17	0.1	39.95	6	40.09	40.05	-6	19,291	-0.03%
2022/03/16	460	39.10	468.5	39.34	39.50	-8.5	19,042	-0.04%	大買/大賣/
2022/03/15	0.2	38.50	4	38.54	38.60	-3.8	18,592	-0.02%
2022/03/14	10	38.26	6	38.44	38.50	4	18,718	0.02%
2022/03/11	0	0.00	4	38.08	37.95	-4	18,809	-0.02%
2022/03/10	0	0.00	3	38.07	38.25	-3	18,971	-0.02%
2022/03/09	0	0.00	10	37.40	37.40	-10	18,913	-0.05%
2022/03/08	2.1	37.50	4	37.43	37.35	-1.9	18,855	-0.01%
2022/03/07	3.3	37.45	20	37.05	37.65	-16.7	18,541	-0.09%
2022/03/04	0.6	37.89	0	0.00	38.00	0.6	18,838	0.00%
2022/03/03	0	0.00	2	38.05	38.10	-2	18,849	-0.01%
2022/03/02	11	37.99	0	0.00	38.10	11	19,001	0.06%
2022/03/01	8	38.10	5	38.10	38.20	3	18,897	0.02%
2022/02/25	0	0.00	22	37.44	37.60	-22	18,700	-0.12%
2022/02/24	5.2	37.56	4	37.61	37.70	1.2	18,282	0.01%
2022/02/23	4	37.86	4	38.00	38.05	0	18,069	0.00%
2022/02/22	8.1	37.38	0	0.00	37.60	8.1	17,974	0.05%
2022/02/21	7.2	37.80	3	37.70	38.00	4.2	17,683	0.02%
2022/02/18	1	38.10	1	38.05	38.10	0	17,511	0.00%
2022/02/17	2	38.35	0	0.00	38.40	2	17,574	0.01%
2022/02/16	5	38.15	10	38.13	38.20	-5	17,532	-0.03%
2022/02/15	3.1	38.19	8	38.10	38.10	-4.9	17,393	-0.03%
2022/02/14	8.4	38.24	0	0.00	38.45	8.4	17,356	0.05%
2022/02/11	1	38.50	0	0.00	38.80	1	17,366	0.01%
2022/02/10	2.3	38.27	0	0.00	38.70	2.3	17,302	0.01%
2022/02/09	9	38.87	3	38.97	38.80	6	17,119	0.04%
2022/02/08	0	0.00	8	38.81	38.95	-8	16,979	-0.05%
2022/02/07	4.1	37.37	3	37.23	38.00	1.1	16,457	0.01%
2022/01/26	2	36.90	4	36.99	36.95	-2	16,120	-0.01%
2022/01/25	4	36.40	0	0.00	36.90	4	16,116	0.02%
2022/01/24	3	36.50	6.1	36.73	36.90	-3.1	15,849	-0.02%
2022/01/21	3.1	36.54	4	36.59	36.85	-0.9	15,865	-0.01%
2022/01/20	0.1	37.00	0	0.00	36.95	0.1	15,661	0.00%
2022/01/19	7	36.85	5	36.85	37.00	2	15,589	0.01%
2022/01/18	0	0.00	13	37.23	37.25	-13	15,666	-0.08%
2022/01/17	3.2	37.17	10	37.00	37.05	-6.9	15,532	-0.04%
2022/01/14	8	37.25	6.5	37.26	37.45	1.5	15,445	0.01%
2022/01/13	21.2	37.25	2	37.30	37.85	19.2	15,365	0.12%
2022/01/12	5	36.95	73	36.84	37.00	-68	14,982	-0.45%
2022/01/10	2	35.95	1	35.85	36.15	1	14,715	0.01%
2022/01/07	3	36.25	7	36.32	36.20	-4	14,676	-0.03%
2022/01/06	1	35.75	0	0.00	36.00	1	14,480	0.01%
2022/01/05	0	35.55	0	0.00	35.55	0	14,401	0.00%
2022/01/04	2	35.28	2	35.38	35.55	0	14,513	0.00%
2022/01/03	1	35.30	0	0.00	35.35	1	14,429	0.01%
2021/12/30	3	35.57	0	0.00	35.55	3	14,371	0.02%
2021/12/29	2.2	35.60	0	0.00	35.60	2.2	14,475	0.02%
2021/12/27	2.1	35.40	0	0.00	35.60	2.1	14,543	0.01%
2021/12/24	3.1	35.42	0	0.00	35.50	3.1	14,759	0.02%
2021/12/23	3.1	35.52	0.7	35.60	35.50	2.4	14,804	0.02%
2021/12/22	1.1	35.70	10	35.65	35.65	-8.9	14,903	-0.06%
2021/12/21	0.1	35.85	5	35.85	35.75	-4.9	14,792	-0.03%
2021/12/20	0.1	35.75	0	0.00	36.00	0.1	14,718	0.00%
2021/12/17	0	0.00	3	35.72	35.90	-3	14,516	-0.02%
2021/12/16	0	0.00	5	35.20	35.60	-5	14,226	-0.04%
2021/12/14	3	35.13	0	0.00	35.40	3	14,568	0.02%
2021/12/13	0	0.00	7	35.50	35.50	-7	14,534	-0.05%
2021/12/10	1	35.65	1	35.65	35.65	0	14,470	0.00%
2021/12/08	1.2	35.17	1.1	35.14	35.20	0.1	14,402	0.00%
2021/12/07	23	34.83	4.1	35.04	35.10	18.9	14,249	0.13%
2021/12/06	1	34.35	4	34.30	34.60	-3	14,035	-0.02%
2021/12/03	5.1	34.17	2	34.20	34.15	3.1	13,963	0.02%
2021/12/01	7	33.95	5	34.00	34.15	2	13,857	0.01%
2021/11/30	1.2	33.73	16	33.65	34.20	-14.8	14,025	-0.11%
2021/11/29	0.2	34.00	1	33.95	33.90	-0.9	13,373	-0.01%
2021/11/26	0.1	34.30	0	0.00	33.90	0.1	13,316	0.00%
2021/11/25	1.1	34.11	1	34.50	34.50	0.1	13,369	0.00%
2021/11/23	0.1	34.20	2	34.05	34.10	-1.9	13,526	-0.01%
2021/11/22	4.1	34.24	0	0.00	34.15	4.1	13,527	0.03%
2021/11/19	1	34.55	1	34.60	34.65	0	13,484	0.00%
2021/11/18	0	0.00	2	34.30	34.70	-2	13,414	-0.01%
2021/11/17	3	34.17	1.3	34.15	34.20	1.7	13,571	0.01%
2021/11/16	1	34.00	0	0.00	34.20	1	13,654	0.01%
2021/11/15	2.3	33.96	1.1	33.91	33.95	1.2	13,736	0.01%
2021/11/12	1	33.75	1	33.90	33.90	0	13,847	0.00%
2021/11/11	0.2	33.88	7.4	33.81	33.80	-7.2	14,108	-0.05%
2021/11/10	0	0.00	2	33.90	34.00	-2	14,362	-0.01%
2021/11/09	1	33.50	6	33.67	33.70	-5	14,379	-0.03%
2021/11/08	0.2	33.65	27	33.55	33.60	-26.9	15,869	-0.17%
2021/11/05	0	0.00	17.5	33.49	33.70	-17.5	16,463	-0.11%
2021/11/04	0	0.00	5.2	33.43	33.45	-5.2	16,617	-0.03%
2021/11/03	0	0.00	4	33.33	33.40	-4	16,839	-0.02%
2021/11/02	1	33.30	3	33.30	33.30	-2	17,037	-0.01%
2021/11/01	1	33.30	0	0.00	33.30	1	17,036	0.01%
2021/10/29	0.5	33.35	10	33.35	33.40	-9.6	17,140	-0.06%
2021/10/27	1.1	33.31	1	33.30	33.35	0.1	17,331	0.00%
2021/10/26	0.3	33.45	4	33.29	33.45	-3.7	17,520	-0.02%
2021/10/25	0	0.00	8	33.00	33.10	-8	17,345	-0.05%
2021/10/22	1	33.00	0	0.00	33.05	1	17,462	0.01%
2021/10/21	0.1	32.95	0	0.00	32.95	0.1	17,366	0.00%
2021/10/19	2	32.70	0	0.00	32.75	2	17,208	0.01%
2021/10/18	0	0.00	77	32.60	32.95	-77	17,240	-0.45%
2021/10/15	1.1	32.36	0	0.00	32.50	1.1	17,178	0.01%
2021/10/14	1	32.35	1	32.45	32.30	0	17,136	0.00%
2021/10/13	0	0.00	10	32.50	32.50	-10	17,222	-0.06%
2021/10/08	0	0.00	1.3	32.22	32.25	-1.3	17,140	-0.01%
2021/10/06	0	0.00	5	32.10	32.25	-5	17,271	-0.03%
2021/10/05	2	31.90	3	32.05	32.05	-1	17,257	-0.01%
2021/10/01	8	31.90	0	0.00	32.05	8	17,277	0.05%
2021/09/30	10	32.10	0	0.00	32.05	10	17,102	0.06%
2021/09/29	5.9	32.08	0	0.00	32.05	5.9	17,088	0.03%
2021/09/28	1	32.35	0	0.00	32.40	1	16,926	0.01%
2021/09/24	3	32.35	3	32.40	32.40	0	17,017	0.00%
2021/09/22	8	31.93	1	31.95	32.10	7	17,109	0.04%
2021/09/17	0	0.00	2	32.38	32.15	-2	16,856	-0.01%
2021/09/16	0	0.00	3	32.40	32.35	-3	16,641	-0.02%
2021/09/15	0	0.00	10	32.40	32.35	-10	16,725	-0.06%
2021/09/14	3	32.50	8.2	32.44	32.50	-5.2	16,823	-0.03%
2021/09/13	1	32.25	0	0.00	32.30	1	16,868	0.01%
2021/09/10	0	0.00	5	32.40	32.45	-5	17,008	-0.03%
2021/09/08	0	0.00	5	32.30	32.50	-5	17,339	-0.03%
2021/09/07	5	32.38	0.5	32.50	32.45	4.5	17,478	0.03%
2021/09/06	6	32.40	1	32.55	32.50	5	17,514	0.03%
2021/09/03	0	0.00	5.4	32.44	32.55	-5.4	17,499	-0.03%
2021/09/02	2.1	32.26	0	0.00	32.10	2.1	17,474	0.01%
2021/08/30	0	0.00	1	32.10	32.45	-1	17,459	-0.01%
2021/08/27	0	0.00	2.5	31.98	32.00	-2.5	17,403	-0.01%
2021/08/26	5	31.35	0	0.00	31.45	5	17,412	0.03%
2021/08/25	1	31.40	0	0.00	31.45	1	17,546	0.01%
2021/08/24	0	0.00	3	31.27	31.35	-3	17,544	-0.02%
2021/08/23	6.1	31.19	0	0.00	31.05	6.1	17,640	0.03%
2021/08/20	53	31.06	2	31.15	31.45	51	17,588	0.29%
2021/08/19	1	31.20	3.6	31.29	31.30	-2.6	18,782	-0.01%
2021/08/18	1	31.40	2	31.40	31.45	-1	18,614	-0.01%
2021/08/17	1	31.55	5	31.46	31.45	-4	18,568	-0.02%
2021/08/16	6.1	30.89	0	0.00	31.05	6.1	18,418	0.03%
2021/08/13	6.3	31.01	0	0.00	31.05	6.3	18,336	0.03%
2021/08/12	40.7	30.76	2	30.85	30.70	38.7	18,211	0.21%
2021/08/11	17	33.05	4	33.05	33.05	13	16,812	0.08%
2021/08/10	28	33.00	25	33.00	33.05	3	16,424	0.02%
2021/08/09	10.7	33.05	1	33.15	33.20	9.7	16,576	0.06%
2021/08/05	32	33.10	0.3	33.20	33.15	31.7	16,933	0.19%
2021/08/04	0.3	33.05	0	0.00	33.15	0.3	17,814	0.00%
2021/08/02	0	0.00	2	32.90	33.00	-2	18,285	-0.01%
2021/07/30	3	32.95	1	33.00	33.10	2	18,291	0.01%
2021/07/28	0	0.00	2	33.05	33.00	-2	18,372	-0.01%
2021/07/27	0.3	33.00	3	32.95	33.05	-2.7	18,538	-0.01%
2021/07/26	2	32.95	0	0.00	33.00	2	18,744	0.01%
2021/07/23	0	0.00	1	33.00	33.10	-1	18,947	-0.01%
2021/07/22	0.5	33.00	0	0.00	33.05	0.5	19,057	0.00%
2021/07/20	12	32.85	0	0.00	32.80	12	19,171	0.06%
2021/07/16	1	32.95	27	32.95	33.00	-26	19,269	-0.13%
2021/07/15	1	32.90	0	0.00	32.85	1	19,247	0.01%
2021/07/14	3	32.75	0	0.00	32.95	3	19,311	0.02%
2021/07/13	0.7	32.90	4.1	32.87	32.95	-3.4	19,513	-0.02%
2021/07/12	0.1	32.85	0	0.00	32.80	0.1	19,630	0.00%
2021/07/09	1	32.60	0	0.00	32.90	1	19,566	0.01%
2021/07/08	5	32.65	10	32.75	32.80	-5	19,595	-0.03%
2021/07/07	4.3	32.59	0	0.00	32.80	4.3	19,619	0.02%
2021/07/06	0	0.00	3	32.75	32.85	-3	19,628	-0.02%
2021/07/05	5	32.66	0	0.00	32.75	5	19,692	0.03%
2021/07/02	0	0.00	6.3	32.62	32.55	-6.3	19,697	-0.03%
2021/07/01	2	32.60	0	0.00	32.65	2	19,794	0.01%
2021/06/30	3	32.85	2	32.80	32.85	1	19,828	0.01%
2021/06/29	2	32.60	0	0.00	32.55	2	19,923	0.01%
2021/06/28	2	32.75	0	0.00	32.75	2	19,955	0.01%
2021/06/25	9	32.86	1.6	32.90	32.90	7.4	20,020	0.04%
2021/06/24	0	0.00	0.6	32.72	32.60	-0.6	20,068	0.00%
2021/06/23	0	0.00	1	32.75	32.75	-1	20,104	0.00%
2021/06/22	27	32.50	5	32.55	32.50	22	20,037	0.11%
2021/06/21	7	32.50	0	0.00	32.50	7	20,002	0.03%
2021/06/18	1	32.80	0	0.00	32.75	1	19,936	0.01%
2021/06/17	0.7	32.94	3	33.00	32.90	-2.3	19,727	-0.01%
2021/06/16	11.1	32.75	1	32.80	33.00	10.1	20,206	0.05%
2021/06/15	1	32.85	2.2	32.81	32.75	-1.2	20,264	-0.01%
2021/06/11	1.1	32.86	0	0.00	32.90	1.1	20,597	0.01%
2021/06/10	0.7	32.90	3	33.03	33.10	-2.3	20,815	-0.01%
2021/06/09	0.2	32.93	3	32.95	32.95	-2.8	20,929	-0.01%
2021/06/08	1	33.15	0	0.00	33.10	1	20,863	0.00%
2021/06/07	1.2	33.02	11.9	33.01	33.10	-10.7	21,359	-0.05%
2021/06/04	0	0.00	2	33.00	33.00	-2	21,510	-0.01%
2021/06/03	1	33.00	0	0.00	33.00	1	22,265	0.00%
2021/06/02	2	33.10	6	33.03	33.15	-4	22,516	-0.02%
2021/06/01	0.3	33.05	0	0.00	33.00	0.3	22,540	0.00%
2021/05/31	1	33.00	6	33.08	33.10	-5	22,750	-0.02%
2021/05/28	0	33.00	6	33.00	33.10	-6	22,825	-0.03%
2021/05/27	0	0.00	5	33.13	33.20	-5	22,860	-0.02%
2021/05/26	0	0.00	3	32.82	32.75	-3	22,117	-0.01%
2021/05/25	0	0.00	2	32.80	32.70	-2	22,351	-0.01%
2021/05/21	0	0.00	24	32.60	32.50	-24	22,754	-0.11%
2021/05/20	1	31.90	0	0.00	32.10	1	22,754	0.00%
2021/05/19	0.6	32.10	10	32.06	32.10	-9.4	22,779	-0.04%
2021/05/18	0	0.00	6	31.98	32.00	-6	22,779	-0.03%
2021/05/17	3.5	31.22	0.5	31.15	31.10	3	23,242	0.01%
2021/05/14	0	0.00	1	31.60	31.70	-1	23,015	0.00%
2021/05/13	1.5	31.26	0	0.00	31.40	1.5	22,822	0.01%
2021/05/12	18.1	31.33	27	31.88	31.35	-8.9	22,400	-0.04%
2021/05/11	2.2	32.70	40	32.88	32.45	-37.8	21,610	-0.17%
2021/05/10	4.2	33.00	15	33.00	33.00	-10.9	21,379	-0.05%
2021/05/07	22	32.35	0	0.00	32.60	22	21,463	0.10%
2021/05/06	2	32.00	3	32.23	32.35	-1	21,690	0.00%
2021/05/05	1	32.05	1	32.10	32.05	0	21,653	0.00%
2021/05/04	0	0.00	4	32.35	32.10	-4	21,666	-0.02%
2021/04/29	0	0.00	3.8	32.62	32.65	-3.8	21,595	-0.02%
2021/04/28	0	0.00	2.4	32.45	32.60	-2.4	21,534	-0.01%
2021/04/27	2	32.60	0	0.00	32.60	2	21,879	0.01%
2021/04/26	0	0.00	3.4	32.41	32.60	-3.4	21,884	-0.02%
2021/04/23	1	32.15	0	0.00	32.25	1	21,909	0.00%
2021/04/22	4	32.18	0	0.00	32.35	4	22,079	0.02%
2021/04/21	0	0.00	32.4	32.33	32.30	-32.4	22,100	-0.15%
2021/04/20	1	32.45	8	32.52	32.55	-7	22,124	-0.03%
2021/04/19	6	32.09	18.4	32.39	32.45	-12.4	22,066	-0.06%
2021/04/16	6	32.00	6	32.00	32.05	0	21,903	0.00%
2021/04/15	2	31.90	18.1	31.90	31.90	-16.1	22,220	-0.07%
2021/04/14	0	0.00	1	31.90	31.90	-1	22,428	0.00%
2021/04/13	4	31.85	5	31.80	31.85	-1	22,576	0.00%
2021/04/12	3.1	31.75	40	31.58	31.65	-36.9	22,591	-0.16%
2021/04/09	0.2	31.75	0	0.00	31.55	0.2	22,695	0.00%
2021/04/08	2	31.78	4	31.75	31.75	-2	22,730	-0.01%
2021/04/07	2	31.93	0	0.00	32.00	2	22,994	0.01%
2021/04/06	0	0.00	10.1	31.95	32.00	-10.1	22,931	-0.04%
2021/04/01	2	31.90	0	0.00	31.90	2	22,878	0.01%
2021/03/31	0.2	31.90	7	31.86	31.90	-6.8	22,720	-0.03%
2021/03/30	0	0.00	2	31.80	31.80	-2	22,603	-0.01%
2021/03/29	0	0.00	6.1	31.64	31.80	-6.1	22,576	-0.03%
2021/03/26	0	0.00	3	31.50	31.60	-3	22,619	-0.01%
2021/03/25	1	31.40	0.2	31.45	31.60	0.9	22,670	0.00%
2021/03/24	3	31.40	0	0.00	31.40	3	22,776	0.01%
2021/03/23	0	0.00	15.1	31.30	31.35	-15.1	22,833	-0.07%
2021/03/22	1	31.20	1	30.90	31.25	0	22,895	0.00%
2021/03/19	2.1	31.06	11	31.20	31.05	-8.9	22,830	-0.04%
2021/03/18	5	31.54	25	31.50	31.40	-20	22,448	-0.09%
2021/03/17	0	0.00	20.2	31.25	31.45	-20.2	22,362	-0.09%
2021/03/16	0	0.00	10.2	31.29	31.35	-10.2	22,106	-0.05%
2021/03/15	4	30.94	6.2	31.02	31.00	-2.2	22,104	-0.01%
2021/03/12	4	30.61	8	30.65	30.65	-4	22,176	-0.02%
2021/03/11	1	30.90	7.2	30.99	30.75	-6.2	22,324	-0.03%
2021/03/10	24	30.50	6.2	30.57	30.60	17.8	21,966	0.08%
2021/03/09	12	30.45	16	30.27	30.60	-4	21,704	-0.02%
2021/03/08	2.2	29.92	0.1	29.90	29.90	2.2	20,961	0.01%
2021/03/05	1	29.45	0	0.00	29.70	1	20,676	0.00%
2021/03/04	2	29.58	32	29.60	29.60	-30	21,324	-0.14%
2021/03/03	0	0.00	7.1	29.70	29.75	-7.1	21,188	-0.03%
2021/03/02	0	0.00	2	29.65	29.65	-2	21,078	-0.01%
2021/02/26	5.2	29.31	0	0.00	29.20	5.2	20,886	0.02%
2021/02/25	2	29.55	6	29.64	29.65	-4	20,367	-0.02%
2021/02/24	2	29.28	0.2	29.63	29.30	1.9	20,198	0.01%
2021/02/22	3.3	29.11	0	0.00	29.10	3.3	19,714	0.02%
2021/02/19	3	29.08	0	0.00	29.15	3	19,719	0.02%
2021/02/18	6.4	29.28	0.6	29.40	29.25	5.8	19,756	0.03%
2021/02/17	6.4	29.11	1.2	29.37	29.40	5.2	19,819	0.03%
2021/02/05	4.7	28.83	1	28.90	28.80	3.7	19,267	0.02%
2021/02/04	0.2	28.90	0	0.00	28.80	0.2	19,237	0.00%
2021/02/03	4	28.63	1	28.85	28.80	3	19,714	0.02%
2021/02/02	4	28.76	0.2	28.85	28.70	3.8	19,882	0.02%
2021/02/01	1.5	28.73	0.4	28.80	28.65	1.1	19,843	0.01%
2021/01/29	18	28.24	0	0.00	28.15	18	19,797	0.09%
2021/01/28	11.5	28.53	6	28.67	28.55	5.5	19,365	0.03%
2021/01/27	6.7	28.80	4	28.74	28.70	2.7	19,074	0.01%
2021/01/26	7.2	28.73	1	28.90	28.70	6.2	19,014	0.03%
2021/01/25	5.4	28.68	1	28.70	28.85	4.4	18,887	0.02%
2021/01/22	2.4	28.63	0	0.00	28.60	2.4	18,839	0.01%
2021/01/21	0	0.00	2	28.75	28.70	-2	18,765	-0.01%
2021/01/20	25.4	28.77	0	0.00	28.70	25.4	18,680	0.14%
2021/01/19	1	29.05	1	29.15	29.10	0	18,242	0.00%
2021/01/18	15	29.05	17	29.11	29.15	-2	18,216	-0.01%
2021/01/15	8	29.44	0	0.00	29.30	8	18,020	0.04%
2021/01/14	2.2	29.62	0	0.00	29.75	2.2	17,846	0.01%
2021/01/13	16	29.83	1.2	29.80	29.80	14.8	17,733	0.08%
2021/01/12	9.2	29.83	2	29.85	29.75	7.2	17,692	0.04%
2021/01/11	10	29.95	6	29.95	30.05	4	17,618	0.02%
2021/01/08	2	29.93	0.2	29.80	30.00	1.8	17,529	0.01%
2021/01/07	2	29.50	5	29.59	29.75	-3	17,196	-0.02%
2021/01/06	6.5	29.58	8	29.58	29.45	-1.5	17,057	-0.01%
2021/01/05	0.2	29.90	2.6	29.86	29.85	-2.4	16,804	-0.01%
2021/01/04	2.1	29.63	17	29.80	29.90	-14.9	16,891	-0.09%
2020/12/31	3	29.87	0	0.00	29.80	3	16,735	0.02%
2020/12/30	3	29.72	17	29.82	29.90	-14	16,621	-0.08%
2020/12/29	0	0.00	16	29.50	29.55	-16	16,444	-0.10%
2020/12/28	8	29.30	3	29.38	29.55	5	16,548	0.03%
2020/12/25	1	29.35	3.1	29.44	29.35	-2.1	16,562	-0.01%
2020/12/24	0	0.00	0	29.45	29.45	0	16,820	0.00%
2020/12/23	4	29.35	0	0.00	29.45	4	16,965	0.02%
2020/12/22	1	29.50	6	29.64	29.65	-5	17,276	-0.03%
2020/12/21	0	0.00	32	29.45	29.65	-32	17,882	-0.18%
2020/12/18	10	29.50	8	29.44	29.50	2	18,359	0.01%
2020/12/17	0	0.00	7.2	29.48	29.50	-7.2	18,815	-0.04%
2020/12/16	0	0.00	3	29.30	29.40	-3	19,116	-0.02%
2020/12/15	11.1	28.96	7.2	29.02	29.05	3.8	19,420	0.02%
2020/12/14	7.2	29.32	5	29.35	29.30	2.2	19,468	0.01%
2020/12/11	3	29.23	1	29.20	29.30	2	19,387	0.01%
2020/12/10	23	28.85	2	28.85	28.80	21	19,320	0.11%
2020/12/09	3.7	28.78	8	28.75	28.75	-4.3	19,367	-0.02%
2020/12/08	13.2	28.70	2	28.80	28.70	11.2	19,386	0.06%
2020/12/07	4.1	28.95	13	28.97	29.00	-8.9	19,258	-0.05%
2020/12/04	3	29.08	0	0.00	29.10	3	19,194	0.02%
2020/12/03	0	0.00	2	29.10	29.20	-2	19,139	-0.01%
2020/12/02	1	29.15	0	0.00	29.20	1	19,244	0.01%
2020/12/01	1	28.85	2	29.05	29.15	-1	19,683	-0.01%
2020/11/30	16.1	28.99	0	0.00	28.45	16.1	19,832	0.08%
2020/11/27	2	29.13	0	0.00	29.10	2	19,444	0.01%
2020/11/26	0	0.00	3	29.23	29.30	-3	19,899	-0.02%
2020/11/25	2	29.33	0	0.00	29.25	2	20,048	0.01%
2020/11/24	2	29.48	0	0.00	29.30	2	20,230	0.01%
2020/11/23	0	0.00	3.6	29.69	29.70	-3.6	20,407	-0.02%
2020/11/20	0	0.00	1.2	29.55	29.55	-1.2	20,574	-0.01%
2020/11/19	0	0.00	2.5	29.60	29.60	-2.5	20,887	-0.01%
2020/11/18	4	29.55	0	0.00	29.65	4	21,018	0.02%
2020/11/16	0.1	29.45	8	29.48	29.45	-8	21,632	-0.04%
2020/11/13	3	29.23	4	29.19	29.35	-1	21,736	0.00%
2020/11/12	4.2	29.46	21	29.32	29.20	-16.8	21,959	-0.08%
2020/11/11	0	0.00	27	29.37	29.70	-27	22,202	-0.12%
2020/11/10	0	0.00	19	28.91	29.00	-19	22,067	-0.09%
2020/11/09	2	28.75	58	28.70	28.75	-56	23,084	-0.24%
2020/11/06	5	28.50	2.3	28.46	28.50	2.7	23,482	0.01%
2020/11/05	0	0.00	8	28.37	28.40	-8	23,750	-0.03%
2020/11/04	2	28.10	0	0.00	28.10	2	23,992	0.01%
2020/11/03	3	27.95	2	28.05	28.10	1	24,295	0.00%
2020/10/30	2.6	27.68	0	0.00	27.55	2.6	24,502	0.01%
2020/10/29	7.1	27.54	0	0.00	27.50	7.1	24,416	0.03%
2020/10/28	5	27.66	2	27.65	27.65	3	24,577	0.01%
2020/10/27	4	27.74	0	0.00	27.70	4	24,763	0.02%
2020/10/26	4	27.80	0	0.00	27.80	4	24,894	0.02%
2020/10/23	3	27.67	0	0.00	27.75	3	25,043	0.01%
2020/10/22	39	27.65	0	0.00	27.80	39	25,260	0.15%
2020/10/21	9	27.74	0	0.00	27.65	9	25,517	0.04%
2020/10/20	11	27.70	0	0.00	27.70	11	25,763	0.04%
2020/10/19	6	27.80	1	27.80	27.80	5	25,840	0.02%
2020/10/16	8	27.78	0	0.00	27.70	8	26,062	0.03%
2020/10/15	13.2	27.81	0	0.00	27.75	13.2	26,233	0.05%
2020/10/14	13.1	28.01	0	0.00	28.00	13.1	26,361	0.05%
2020/10/13	5.1	28.12	0	0.00	28.15	5.1	26,492	0.02%
2020/10/12	11	28.09	2	28.13	28.25	9	26,770	0.03%
2020/10/08	8	27.91	1	27.95	28.00	7	26,916	0.03%
2020/10/07	4.3	27.91	0	0.00	27.95	4.3	27,013	0.02%
2020/10/06	11	27.85	0	0.00	27.95	11	27,117	0.04%
2020/10/05	4	27.90	0	0.00	27.80	4	27,188	0.01%
2020/09/30	3.4	27.87	2	27.90	27.80	1.4	27,278	0.01%
2020/09/29	16.2	27.81	22	28.00	27.80	-5.8	27,367	-0.02%
2020/09/28	2	27.75	10	27.83	27.90	-8	27,419	-0.03%
2020/09/25	5.1	27.36	17	27.48	27.45	-12	27,437	-0.04%
2020/09/24	58.1	27.12	3	27.08	27.00	55.1	27,342	0.20%
2020/09/23	41.1	27.61	10	27.55	27.50	31.1	26,687	0.12%
2020/09/22	26	27.95	20	27.95	27.85	6	26,163	0.02%
2020/09/21	14	28.25	0	0.00	28.20	14	25,733	0.05%
2020/09/18	18	28.54	2	28.50	28.45	16	25,577	0.06%
2020/09/17	11	28.60	2	28.70	28.55	9	25,219	0.04%
2020/09/16	2	28.65	0	0.00	28.75	2	25,209	0.01%
2020/09/15	4	28.55	0	0.00	28.65	4	25,323	0.02%
2020/09/14	18	28.60	1	28.65	28.65	17	25,653	0.07%
2020/09/11	23	28.59	0	0.00	28.65	23	25,641	0.09%
2020/09/10	4	28.60	0	0.00	28.75	4	25,499	0.02%
2020/09/09	8	28.67	6	28.75	28.75	2	25,415	0.01%
2020/09/08	7	28.80	10	28.80	28.85	-3	25,333	-0.01%
2020/09/07	2	28.83	0	0.00	28.85	2	25,489	0.01%
2020/09/04	27	28.70	1	28.65	28.65	26	25,553	0.10%
2020/09/03	21.5	28.84	0	0.00	28.90	21.5	25,240	0.09%
2020/09/02	37	28.85	0	0.00	28.90	37	25,171	0.15%
2020/09/01	32	29.08	10	29.10	29.05	22	24,950	0.09%
2020/08/31	24	29.26	0	0.00	29.25	24	24,540	0.10%
2020/08/28	5	29.40	2	29.45	29.40	3	24,478	0.01%
2020/08/27	8.5	29.46	0	0.00	29.40	8.5	24,516	0.03%
2020/08/26	6	29.54	0	0.00	29.55	6	24,287	0.02%
2020/08/25	15	29.55	0	0.00	29.50	15	24,164	0.06%
2020/08/24	3	29.58	2	29.50	29.60	1	24,129	0.00%
2020/08/21	17.5	29.47	0	0.00	29.60	17.5	24,031	0.07%
2020/08/20	33	29.50	0	0.00	29.40	33	23,806	0.14%
2020/08/19	9	30.01	0	0.00	29.90	9	23,199	0.04%
2020/08/18	12	29.93	0	0.00	29.95	12	22,898	0.05%
2020/08/17	62	29.99	16	30.00	30.00	46	22,763	0.20%
2020/08/14	23	30.08	7	30.09	30.05	16	22,434	0.07%
2020/08/13	92	30.27	0	0.00	30.40	92	22,193	0.41%
2020/08/12	5	32.40	0	0.00	32.35	5	21,244	0.02%
2020/08/11	1.1	32.46	0	0.00	32.45	1.1	20,911	0.01%
2020/08/10	5	32.41	11	32.50	32.50	-6	20,871	-0.03%
2020/08/07	1	32.40	11	32.50	32.45	-10	20,842	-0.05%
2020/08/05	1	32.20	2	32.30	32.20	-1	20,644	0.00%
2020/08/04	1	32.15	1.3	32.25	32.25	-0.3	20,709	0.00%
2020/08/03	11	31.89	0	0.00	32.10	11	20,809	0.05%
2020/07/30	12	32.15	5	32.20	32.35	7	20,763	0.03%
2020/07/29	0	0.00	1	32.30	32.20	-1	20,772	0.00%
2020/07/28	6	31.62	2	31.65	31.65	4	21,003	0.02%
2020/07/27	15	31.83	0.6	31.70	31.60	14.4	21,244	0.07%
2020/07/24	1	32.15	0	0.00	32.15	1	21,410	0.00%
2020/07/23	0	0.00	0.2	32.65	32.70	-0.2	21,395	0.00%
2020/07/22	1	32.60	3	32.67	32.70	-2	21,462	-0.01%
2020/07/21	3	32.50	5	32.52	32.55	-2	21,480	-0.01%
2020/07/20	0	0.00	1.4	32.25	32.45	-1.4	21,511	-0.01%
2020/07/17	0	0.00	9	32.10	32.25	-9	21,447	-0.04%
2020/07/16	4	31.93	0	0.00	32.15	4	21,627	0.02%
2020/07/15	3	32.02	7.2	32.18	32.15	-4.2	21,502	-0.02%
2020/07/14	0	0.00	3	32.15	32.20	-3	21,428	-0.01%
2020/07/13	2	32.08	3.2	32.10	32.05	-1.2	21,593	-0.01%
2020/07/10	2	32.20	0	0.00	32.00	2	21,779	0.01%
2020/07/09	0	0.00	3	32.18	32.25	-3	21,974	-0.01%
2020/07/08	0	0.00	2	32.15	32.05	-2	21,952	-0.01%
2020/07/07	0	0.00	3	31.95	32.00	-3	22,004	-0.01%
2020/07/06	0	0.00	7	31.95	31.95	-7	21,866	-0.03%
2020/07/02	1.2	31.56	16	31.53	31.55	-14.8	22,111	-0.07%
2020/07/01	2	31.08	0	0.00	31.25	2	22,415	0.01%
2020/06/30	0	0.00	2	31.00	30.90	-2	22,555	-0.01%
2020/06/29	10	30.91	0	0.00	30.90	10	22,655	0.04%
2020/06/24	3	31.13	0	0.00	31.25	3	22,652	0.01%
2020/06/23	3	31.10	8	30.95	31.15	-5	22,886	-0.02%
2020/06/22	3	31.28	0	0.00	31.15	3	23,174	0.01%
2020/06/19	13	31.40	0	0.00	31.25	13	23,439	0.06%
2020/06/17	10	31.53	0	0.00	31.70	10	23,987	0.04%
2020/06/16	0	0.00	7	31.77	31.70	-7	24,753	-0.03%
2020/06/15	2	31.30	1	31.35	31.30	1	25,651	0.00%
2020/06/12	6	31.18	16	31.30	31.50	-10	26,177	-0.04%
2020/06/11	7	31.86	0	0.00	31.80	7	26,946	0.03%
2020/06/10	0	0.00	6	32.03	32.10	-6	27,483	-0.02%
2020/06/09	5	31.68	2	31.73	31.85	3	28,746	0.01%
2020/06/08	0	0.00	4.3	31.80	31.80	-4.3	29,444	-0.01%
2020/06/05	9	31.30	19	31.34	31.50	-10	29,588	-0.03%
2020/06/04	3	31.35	23	31.41	31.40	-20	30,063	-0.07%
2020/06/03	2	31.25	8	31.33	31.30	-6	30,625	-0.02%
2020/06/02	1.3	30.86	0	0.00	30.90	1.3	30,723	0.00%
2020/06/01	9.4	30.80	5	31.05	30.70	4.4	30,845	0.01%
2020/05/29	0	0.00	2	30.55	30.75	-2	30,797	-0.01%
2020/05/28	10	30.54	1	30.65	30.45	9	30,687	0.03%
2020/05/27	2	30.65	2	30.65	30.70	0	30,920	0.00%
2020/05/26	4	30.55	4.3	30.72	30.65	-0.3	31,184	0.00%
2020/05/25	4	30.29	0	0.00	30.35	4	31,426	0.01%
2020/05/22	11	30.55	0	0.00	30.45	11	31,683	0.03%
2020/05/21	4	30.83	0.3	31.05	31.00	3.7	31,777	0.01%
2020/05/20	1	30.55	0	0.00	30.80	1	31,938	0.00%
2020/05/19	0	0.00	11	30.41	30.55	-11	32,048	-0.03%
2020/05/18	10.1	30.05	1	30.25	30.05	9.1	31,921	0.03%
2020/05/15	0	0.00	7	30.19	30.25	-7	31,903	-0.02%
2020/05/14	1	30.30	0.6	30.30	30.25	0.4	31,745	0.00%
2020/05/12	12	30.20	2	30.10	30.30	10	31,423	0.03%
2020/05/11	3.3	30.27	0	0.00	30.40	3.3	31,335	0.01%
2020/05/08	1	29.90	1	30.00	30.00	0	31,225	0.00%
2020/05/07	11	29.45	0	0.00	29.55	11	31,212	0.04%
2020/05/06	1	29.50	0	0.00	29.55	1	31,182	0.00%
2020/05/05	4	29.75	10	29.85	29.85	-6	31,078	-0.02%
2020/05/04	7	29.36	0	0.00	29.35	7	31,018	0.02%
2020/04/30	20	30.41	22	30.36	30.10	-2	30,758	-0.01%
2020/04/29	2	29.88	4	29.95	29.95	-2	30,607	-0.01%
2020/04/28	5	29.32	7	29.34	29.45	-2	30,449	-0.01%
2020/04/27	3	28.72	2	28.75	28.70	1	30,981	0.00%
2020/04/24	8	28.21	0	0.00	28.20	8	30,949	0.03%
2020/04/23	4	28.48	0	0.00	28.30	4	30,794	0.01%
2020/04/22	6	28.26	3	28.35	28.30	3	30,595	0.01%
2020/04/21	6	28.50	2	28.30	28.35	4	30,554	0.01%
2020/04/20	3	28.90	2	28.85	28.90	1	30,348	0.00%
2020/04/17	0.2	29.15	2	29.25	29.05	-1.8	30,489	-0.01%
2020/04/16	9	28.78	0	0.00	28.80	9	30,384	0.03%
2020/04/15	5	29.08	0	0.00	29.20	5	30,187	0.02%
2020/04/14	9	28.75	0	0.00	28.85	9	30,091	0.03%
2020/04/13	4	28.65	0	0.00	28.60	4	29,827	0.01%
2020/04/10	15	29.17	27	29.05	29.15	-12	29,679	-0.04%
2020/04/09	3	28.42	0	0.00	28.50	3	29,497	0.01%
2020/04/08	13	28.40	0	0.00	28.40	13	29,353	0.04%
2020/04/07	8	28.49	2	28.55	28.40	6	29,074	0.02%
2020/04/06	9	28.26	1	28.10	28.45	8	28,717	0.03%
2020/04/01	5	28.17	0	0.00	28.05	5	28,288	0.02%
2020/03/31	8	28.56	0	0.00	28.45	8	27,982	0.03%
2020/03/30	4	28.06	2	28.68	28.65	2	27,641	0.01%
2020/03/27	6.5	28.48	4	28.69	28.65	2.5	27,360	0.01%
2020/03/26	6	28.23	0	0.00	28.15	6	27,065	0.02%
2020/03/25	19	27.93	1	28.20	27.95	18	26,954	0.07%
2020/03/24	7	27.61	0	0.00	27.35	7	26,639	0.03%
2020/03/23	13	26.74	2	27.10	27.00	11	26,334	0.04%
2020/03/20	12	27.70	5	27.95	27.95	7	25,939	0.03%
2020/03/19	17	26.91	5	26.98	26.40	12	25,123	0.05%
2020/03/18	9	27.74	6	28.21	28.00	3	24,282	0.01%
2020/03/17	7	28.09	0	0.00	28.00	7	23,762	0.03%
2020/03/16	5	29.21	3	29.38	29.00	2	22,808	0.01%
2020/03/13	42	28.47	27	28.89	30.00	15	22,027	0.07%
2020/03/12	31	30.26	26	30.28	30.20	5	20,576	0.02%
2020/03/11	6	31.33	0	0.00	31.20	6	19,697	0.03%
2020/03/10	57	31.34	53.4	31.35	31.35	3.7	19,364	0.02%
2020/03/09	15	31.66	6	31.92	31.75	9	18,768	0.05%
2020/03/06	5	32.40	1	32.55	32.45	4	18,211	0.02%
2020/03/05	0.4	32.90	0	0.00	32.90	0.4	17,915	0.00%
2020/03/03	2	32.28	0	0.00	32.25	2	17,768	0.01%
2020/03/02	2	31.95	8	32.07	31.95	-6	17,614	-0.03%
2020/02/27	1	32.20	0	0.00	32.35	1	17,772	0.01%
2020/02/26	7	32.33	30	32.30	32.35	-23	17,513	-0.13%
2020/02/24	2	32.70	0	0.00	32.70	2	17,097	0.01%
2020/02/21	3	33.42	1.4	33.39	33.20	1.6	16,873	0.01%
2020/02/20	31	33.49	0	0.00	33.60	31	16,748	0.19%
2020/02/19	2	33.28	5	33.35	33.45	-3	16,456	-0.02%
2020/02/18	5	32.70	15	32.86	32.90	-10	16,293	-0.06%
2020/02/17	2	32.45	8	32.49	32.50	-6	16,146	-0.04%
2020/02/13	2	32.10	6	32.11	32.20	-4	16,231	-0.02%
2020/02/12	14	32.12	0	0.00	32.10	14	16,323	0.09%
2020/02/10	0.5	32.20	2	32.05	32.05	-1.5	16,367	-0.01%
2020/02/07	3.5	32.11	0	0.00	32.00	3.5	16,755	0.02%
2020/02/06	0	0.00	4	32.23	32.35	-4	16,688	-0.02%
2020/02/05	0	0.00	2	31.95	32.00	-2	16,648	-0.01%
2020/02/04	8	31.90	0	0.00	31.80	8	16,630	0.05%
2020/02/03	17	31.33	12.2	31.15	31.60	4.8	16,721	0.03%
2020/01/31	2	31.68	0	0.00	31.55	2	16,535	0.01%
2020/01/30	7	31.67	0	0.00	31.20	7	16,247	0.04%
2020/01/20	2	32.25	0	0.00	32.35	2	15,492	0.01%
2020/01/17	4	32.05	2	32.00	32.10	2	15,325	0.01%
2020/01/15	1	31.85	1	31.85	31.80	0	15,375	0.00%
2020/01/14	0	0.00	51	31.95	32.00	-51	15,350	-0.33%
2020/01/13	12	31.48	34	31.46	31.70	-22	15,252	-0.14%
2020/01/10	0	0.00	10	30.96	30.95	-10	15,099	-0.07%
2020/01/09	10	30.75	3	30.80	30.90	7	15,035	0.05%
2020/01/08	22	30.69	11	30.75	30.70	11	15,052	0.07%
2020/01/06	4	30.64	0	0.00	30.60	4	14,981	0.03%
2020/01/03	1	30.70	0	0.00	30.80	1	15,003	0.01%
2019/12/26	0	0.00	10	30.80	30.80	-10	15,422	-0.06%
2019/12/24	1	30.80	0	0.00	30.80	1	15,836	0.01%
2019/12/23	8	30.60	3	30.77	30.85	5	15,945	0.03%
2019/12/20	0	0.00	65	30.64	30.55	-65	16,260	-0.40%
2019/12/18	5	30.55	44	30.62	30.65	-39	16,133	-0.24%
2019/12/17	7	30.35	0	0.00	30.65	7	16,336	0.04%
2019/12/16	5	30.30	2	30.40	30.35	3	16,211	0.02%
2019/12/13	1	30.35	102	30.41	30.30	-101	16,203	-0.62%	大賣/鉅額交易
2019/12/12	0	0.00	40	30.28	30.15	-40	16,064	-0.25%
2019/12/11	8	30.06	0	0.00	30.10	8	16,055	0.05%
2019/12/10	7	30.11	0	0.00	30.20	7	16,007	0.04%
2019/12/09	1	30.10	0	0.00	30.15	1	16,160	0.01%
2019/12/06	0	0.00	1	30.05	30.05	-1	16,466	-0.01%
2019/12/05	0	0.00	60	30.20	30.15	-60	16,599	-0.36%
2019/12/04	3	30.05	2	30.00	30.15	1	16,578	0.01%
2019/12/03	7	30.06	0	0.00	30.05	7	16,642	0.04%
2019/12/02	10	30.15	0	0.00	30.30	10	16,547	0.06%
2019/11/29	21	30.46	5	30.45	30.30	16	16,468	0.10%
2019/11/28	5	30.65	0	0.00	30.65	5	16,479	0.03%
2019/11/27	0	0.00	10	30.70	30.70	-10	16,664	-0.06%
2019/11/26	0	0.00	6	30.52	30.40	-6	16,621	-0.04%
2019/11/25	10	30.40	0	0.00	30.40	10	16,148	0.06%
2019/11/22	0	0.00	5	30.40	30.40	-5	16,448	-0.03%
2019/11/21	1	30.35	0	0.00	30.35	1	16,594	0.01%
2019/11/20	5	30.55	1	30.70	30.65	4	16,477	0.02%
2019/11/19	1	30.60	0	0.00	30.70	1	16,477	0.01%
2019/11/18	2	30.45	12	30.68	30.70	-10	16,572	-0.06%
2019/11/15	0	0.00	63	30.55	30.55	-63	16,729	-0.38%
2019/11/14	0	0.00	0.4	30.40	30.40	-0.4	16,841	0.00%
2019/11/13	7	30.54	0	0.00	30.50	7	17,151	0.04%
2019/11/12	4	30.50	3	30.60	30.60	1	17,373	0.01%
2019/11/11	2	30.30	3	30.20	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	2	30.50	12	30.58	30.50	-10	18,872	-0.05%
2019/11/06	6	30.61	10	30.66	30.65	-4	19,094	-0.02%
2019/11/05	14	30.07	37	30.02	30.20	-23	18,911	-0.12%
2019/11/04	4	29.81	42	29.78	29.95	-38	19,042	-0.20%
2019/11/01	2	29.80	3	29.65	29.65	-1	19,112	-0.01%
2019/10/30	0	0.00	14	29.82	29.85	-14	19,400	-0.07%
2019/10/29	0	0.00	17	29.62	29.70	-17	19,753	-0.09%
2019/10/28	6	29.50	2	29.60	29.60	4	19,838	0.02%
2019/10/25	0	0.00	7	29.50	29.45	-7	19,854	-0.04%
2019/10/24	2	29.25	0.2	29.45	29.45	1.8	19,868	0.01%
2019/10/22	5	29.11	1	29.25	29.15	4	19,743	0.02%
2019/10/21	1	29.00	0	0.00	29.20	1	19,615	0.01%
2019/10/18	1	29.25	1	29.35	29.10	0	19,606	0.00%
2019/10/16	1	29.05	0	0.00	29.15	1	19,500	0.01%
2019/10/15	1	29.05	0	0.00	29.15	1	19,569	0.01%
2019/10/14	2	29.03	2	29.05	29.15	0	19,601	0.00%
2019/10/09	44	29.10	1	29.00	29.00	43	19,613	0.22%
2019/10/08	24	29.19	28	29.32	29.10	-4	19,571	-0.02%
2019/10/04	2	28.70	0	0.00	28.85	2	19,455	0.01%
2019/10/03	4	28.71	0	0.00	28.75	4	19,455	0.02%
2019/10/02	1	28.75	0	0.00	28.80	1	19,478	0.01%
2019/10/01	4	28.84	1.3	28.98	28.75	2.7	19,415	0.01%
2019/09/27	5	28.75	3.2	28.85	28.75	1.8	19,232	0.01%
2019/09/26	9.5	28.80	0	0.00	28.80	9.5	19,260	0.05%
2019/09/25	44	28.82	5	28.93	28.80	39	19,385	0.20%
2019/09/24	12	29.09	0.1	29.10	29.05	11.9	19,224	0.06%
2019/09/23	6	29.17	1	29.15	29.20	5	19,350	0.03%
2019/09/20	21	29.18	1.4	29.33	29.30	19.6	19,626	0.10%
2019/09/19	9	29.38	0	0.00	29.45	9	19,377	0.05%
2019/09/18	0	0.00	13	29.42	29.55	-13	19,510	-0.07%
2019/09/17	1	29.10	1	29.15	29.20	0	19,701	0.00%
2019/09/16	33	29.19	0	0.00	29.20	33	20,392	0.16%
2019/09/12	16	29.35	10	29.54	29.30	6	20,694	0.03%
2019/09/11	1	29.20	1	29.30	29.50	0	21,060	0.00%
2019/09/10	0	0.00	33	29.50	29.55	-33	21,221	-0.16%
2019/09/09	6	29.02	5	29.04	29.20	1	21,156	0.00%
2019/09/06	0	0.00	1	28.80	28.80	-1	21,301	0.00%
2019/09/05	1	28.45	0	0.00	28.55	1	21,661	0.00%
2019/09/04	1.4	28.39	0	0.00	28.45	1.4	22,301	0.01%
2019/09/03	3	28.35	1	28.40	28.35	2	22,509	0.01%
2019/09/02	7	28.38	0	0.00	28.45	7	22,721	0.03%
2019/08/30	1	28.35	0	0.00	28.75	1	22,936	0.00%
2019/08/29	8	28.02	1	28.05	28.00	7	22,941	0.03%
2019/08/27	33	28.04	0	0.00	28.00	33	23,257	0.14%
2019/08/26	30	27.98	0	0.00	27.95	30	23,248	0.13%
2019/08/22	21	28.15	0	0.00	28.25	21	23,283	0.09%
2019/08/21	5	28.39	1	28.35	28.15	4	23,701	0.02%
2019/08/20	23	28.30	0	0.00	28.50	23	23,502	0.10%
2019/08/19	49	28.37	0	0.00	28.30	49	23,381	0.21%
2019/08/16	154	28.17	0	0.00	28.25	154	23,513	0.65%	大買/鉅額交易
2019/08/15	7	27.89	2.3	27.91	27.90	4.7	23,240	0.02%
2019/08/14	24	28.30	1	28.25	28.20	23	23,212	0.10%
2019/08/13	29	28.50	11	28.55	28.50	18	23,053	0.08%
2019/08/12	23	29.07	1	29.05	29.00	22	22,833	0.10%
2019/08/08	5	30.95	3	31.17	31.10	2	22,233	0.01%
2019/08/07	2	31.15	1	31.05	31.05	1	22,093	0.00%
2019/08/06	1	30.90	8.4	31.26	31.25	-7.4	22,132	-0.03%
2019/08/05	10	31.35	0	0.00	31.25	10	22,003	0.05%
2019/08/02	5.8	31.21	8	31.30	31.35	-2.2	22,128	-0.01%
2019/08/01	3	31.70	0	0.00	31.65	3	22,028	0.01%
2019/07/31	14.6	32.08	0	0.00	32.10	14.6	21,946	0.07%
2019/07/30	9	32.12	0	0.00	32.10	9	21,658	0.04%
2019/07/29	1.8	32.16	0	0.00	32.10	1.8	21,752	0.01%
2019/07/25	0	0.00	8	32.28	32.25	-8	22,377	-0.04%
2019/07/23	0	0.00	3	32.10	32.10	-3	22,739	-0.01%
2019/07/22	1	31.90	0	0.00	31.90	1	22,798	0.00%
2019/07/18	12	31.60	0	0.00	31.85	12	23,066	0.05%
2019/07/17	2	31.60	11	31.65	31.90	-9	23,059	-0.04%
2019/07/16	11	31.85	0	0.00	31.95	11	22,928	0.05%
2019/07/15	7	31.71	2	31.90	31.70	5	22,826	0.02%
2019/07/12	10	31.90	12	31.90	31.85	-2	22,620	-0.01%
2019/07/11	10	31.95	14	31.79	31.85	-4	22,634	-0.02%
2019/07/09	12	31.50	1	31.50	31.60	11	22,627	0.05%
2019/07/08	2	31.38	0	0.00	31.40	2	22,549	0.01%
2019/07/05	0	0.00	2	31.28	31.40	-2	22,446	-0.01%
2019/07/04	0	0.00	1	31.15	31.20	-1	22,666	0.00%
2019/07/03	1	31.05	0	0.00	31.15	1	22,794	0.00%
2019/07/02	0	0.00	1	31.05	31.05	-1	22,795	0.00%
2019/07/01	1	30.90	2	30.93	30.90	-1	22,694	0.00%
2019/06/28	1	30.95	0	0.00	30.90	1	22,507	0.00%
2019/06/27	2	30.90	0	0.00	30.85	2	22,245	0.01%
2019/06/26	0.1	31.00	5	31.00	31.05	-4.9	22,033	-0.02%
2019/06/25	0.1	30.95	4	31.00	30.95	-3.9	21,987	-0.02%
2019/06/24	0	0.00	3	30.95	30.85	-3	21,819	-0.01%
2019/06/21	2	30.98	0	0.00	30.80	2	21,499	0.01%
2019/06/20	0	0.00	1	31.50	31.50	-1	20,930	0.00%
2019/06/19	0	0.00	9	31.22	31.25	-9	20,565	-0.04%
2019/06/18	3	30.65	3	30.80	30.80	0	20,233	0.00%
2019/06/17	0	0.00	1	30.80	30.70	-1	20,085	0.00%
2019/06/14	7	30.57	2	30.40	30.65	5	20,083	0.02%
2019/06/13	5	30.75	0	0.00	30.60	5	20,010	0.02%
2019/06/12	11	30.60	12	30.28	30.70	-1	19,695	-0.01%
2019/06/11	7	31.66	5	31.55	31.30	2	18,985	0.01%
2019/06/10	6	31.70	7	31.91	31.95	-1	18,680	-0.01%
2019/06/06	1	31.45	30	31.51	31.70	-29	18,549	-0.16%
2019/06/04	1	31.00	0	0.00	30.90	1	18,096	0.01%
2019/05/31	1	30.85	336	30.75	31.00	-335	17,916	-1.87%	大賣/鉅額交易
2019/05/30	0	0.00	1	30.60	30.70	-1	17,862	-0.01%
2019/05/29	333	30.45	9	30.50	30.55	324	18,085	1.79%	大買/鉅額交易
2019/05/28	8	30.25	5	30.25	30.25	3	18,192	0.02%
2019/05/24	5	30.60	11	30.55	30.50	-6	18,165	-0.03%
2019/05/23	12	30.08	1	30.55	30.55	11	18,274	0.06%
2019/05/22	1	30.50	0	0.00	30.45	1	18,092	0.01%
2019/05/21	0	0.00	10	30.62	30.65	-10	18,227	-0.05%
2019/05/20	16	30.27	13	30.32	30.40	3	17,962	0.02%
2019/05/17	0	0.00	3	30.15	30.00	-3	17,796	-0.02%
2019/05/15	0	0.00	1	29.70	29.70	-1	17,459	-0.01%
2019/05/14	7	29.45	0	0.00	29.50	7	17,380	0.04%
2019/05/13	1	29.50	0	0.00	29.50	1	17,245	0.01%
2019/05/10	7	29.77	0	0.00	29.60	7	17,433	0.04%
2019/05/09	13	29.90	3	30.10	29.90	10	17,412	0.06%
2019/05/08	2	30.10	1	30.50	30.50	1	17,396	0.01%
2019/05/07	5	30.55	6	30.50	30.50	-1	17,436	-0.01%
2019/05/06	18	29.96	5	29.80	30.05	13	17,395	0.07%
2019/05/03	3	30.10	1	30.05	30.05	2	17,439	0.01%
2019/05/02	0	0.00	20	30.10	30.10	-20	17,252	-0.12%
2019/04/30	3	29.52	0	0.00	29.65	3	16,808	0.02%
2019/04/29	1	29.20	12	29.15	29.35	-11	16,658	-0.07%
2019/04/26	5	28.85	9	28.85	28.95	-4	16,516	-0.02%
2019/04/25	0	0.00	57	28.70	28.75	-57	16,398	-0.35%
2019/04/24	7	28.56	13	28.69	28.65	-6	16,312	-0.04%
2019/04/22	1	28.00	0	0.00	28.00	1	16,027	0.01%
2019/04/19	0	0.00	1	28.10	28.15	-1	16,046	-0.01%
2019/04/18	1	28.10	0	0.00	28.20	1	16,242	0.01%
2019/04/17	1	28.10	0	0.00	28.10	1	16,409	0.01%
2019/04/16	13	28.16	0	0.00	28.10	13	16,425	0.08%
2019/04/15	1	28.25	0	0.00	28.20	1	16,438	0.01%
2019/04/11	0.8	28.10	0	0.00	28.25	0.8	16,431	0.00%
2019/04/10	0	0.00	1	28.15	28.15	-1	16,534	-0.01%
2019/04/09	4	28.05	0	0.00	28.20	4	16,663	0.02%
2019/04/08	4	28.05	0	0.00	28.05	4	16,645	0.02%
2019/04/03	23	28.01	2	28.00	28.00	21	16,611	0.13%
2019/04/02	5	27.90	1	27.95	27.85	4	16,496	0.02%
2019/04/01	6	27.92	0	0.00	27.90	6	16,481	0.04%
2019/03/29	0	0.00	1	27.95	28.05	-1	16,330	-0.01%
2019/03/27	3	28.00	3	28.05	27.95	0	16,107	0.00%
2019/03/25	9	27.77	0	0.00	27.75	9	16,287	0.06%
2019/03/22	1	28.10	0	0.00	28.00	1	16,101	0.01%
2019/03/21	0	0.00	3	28.10	28.10	-3	16,210	-0.02%
2019/03/20	3	27.90	115.8	27.94	28.00	-112.8	16,231	-0.70%	大賣/鉅額交易
2019/03/19	2	28.10	1	28.00	28.00	1	16,172	0.01%
2019/03/18	3	27.45	5	27.63	27.85	-2	16,023	-0.01%
2019/03/15	0	0.00	1	27.45	27.45	-1	15,856	-0.01%
2019/03/14	2	27.28	1	27.20	27.30	1	15,768	0.01%
2019/03/13	2	27.35	10	27.30	27.45	-8	15,832	-0.05%
2019/03/12	0	0.00	4	27.35	27.30	-4	15,798	-0.03%
2019/03/08	4	27.03	0	0.00	27.00	4	15,902	0.03%
2019/03/07	0	0.00	2	27.08	27.10	-2	16,728	-0.01%
2019/03/06	2	27.00	0.1	27.10	27.10	1.9	17,037	0.01%
2019/03/05	2	27.05	0	0.00	26.95	2	17,039	0.01%
2019/03/04	6	27.03	2	27.25	27.00	4	16,936	0.02%
2019/02/27	0	0.00	5	27.10	27.25	-5	16,644	-0.03%
2019/02/26	2	26.98	1.8	27.08	27.00	0.2	16,619	0.00%
2019/02/25	2	27.00	8	27.00	27.10	-6	16,504	-0.04%
2019/02/22	1	26.90	0	0.00	26.95	1	16,466	0.01%
2019/02/21	0	0.00	2	27.00	27.00	-2	16,444	-0.01%
2019/02/20	1	26.80	6	26.91	26.95	-5	16,593	-0.03%
2019/02/19	0	0.00	12	26.82	26.80	-12	16,571	-0.07%
2019/02/18	0	0.00	7	26.71	26.70	-7	16,645	-0.04%
2019/02/15	9.2	26.44	0	0.00	26.40	9.2	16,674	0.06%
2019/02/13	17	26.56	0	0.00	26.55	17	16,785	0.10%
2019/02/12	0	0.00	12	26.70	26.55	-12	16,730	-0.07%
2019/02/11	10	26.48	1	26.95	26.40	9	16,685	0.05%
2019/01/30	6	26.63	5	26.80	26.60	1	16,491	0.01%
2019/01/29	0	0.00	6	26.65	26.70	-6	16,256	-0.04%
2019/01/28	4	26.43	0	0.00	26.50	4	16,040	0.02%
2019/01/25	5	26.45	20	26.45	26.50	-15	15,952	-0.09%
2019/01/24	5	26.42	0	0.00	26.60	5	15,898	0.03%
2019/01/23	0	0.00	7	26.50	26.60	-7	16,049	-0.04%
2019/01/21	0.5	26.25	0	0.00	26.25	0.5	16,210	0.00%
2019/01/16	3	26.00	0	0.00	26.00	3	17,356	0.02%
2019/01/15	0.2	26.20	4	26.11	26.20	-3.8	17,575	-0.02%
2019/01/11	1	25.95	0	0.00	26.00	1	17,840	0.01%
2019/01/10	1	25.90	14	25.95	26.10	-13	17,949	-0.07%
2019/01/09	2.3	25.81	1	25.70	25.85	1.3	17,956	0.01%
2019/01/07	0	0.00	3	25.60	25.60	-3	18,343	-0.02%
2019/01/04	6	25.31	2	25.30	25.25	4	18,903	0.02%
2019/01/02	6	25.36	5	25.35	25.45	1	20,340	0.00%
2018/12/28	4	25.24	0	0.00	25.95	4	20,647	0.02%
2018/12/27	1	25.25	1	25.45	25.30	0	20,720	0.00%
2018/12/24	3	25.50	0	0.00	25.50	3	21,339	0.01%
2018/12/21	2	25.55	0	0.00	25.65	2	22,143	0.01%
2018/12/19	1	25.50	0.2	25.75	25.70	0.8	22,511	0.00%
2018/12/18	5	25.56	0	0.00	25.60	5	22,698	0.02%
2018/12/14	15	25.55	10	25.65	25.65	5	23,284	0.02%
2018/12/13	10	25.65	0	0.00	25.70	10	23,436	0.04%
2018/12/11	4	25.60	0	0.00	25.75	4	24,002	0.02%
2018/12/07	3	25.80	4.1	25.75	25.85	-1.1	24,023	0.00%
2018/12/06	10	25.65	0	0.00	25.80	10	24,082	0.04%
2018/12/05	1	25.90	1	25.95	25.85	0	24,095	0.00%
2018/12/04	0	0.00	4.1	25.99	26.05	-4.1	24,225	-0.02%
2018/12/03	0.1	25.95	1.9	25.95	25.85	-1.7	24,131	-0.01%
2018/11/30	8	25.69	1	25.75	25.60	7	24,032	0.03%
2018/11/29	29	25.83	0	0.00	25.75	29	23,252	0.12%
2018/11/28	1	25.95	0	0.00	26.15	1	22,946	0.00%
2018/11/23	2	26.20	9.3	26.13	26.25	-7.3	22,549	-0.03%
2018/11/22	1	26.10	0	0.00	26.20	1	22,506	0.00%
2018/11/20	4	26.33	0	0.00	26.30	4	22,244	0.02%
2018/11/19	3	26.50	0	0.00	26.50	3	22,089	0.01%
2018/11/16	0	0.00	3	26.40	26.50	-3	22,013	-0.01%
2018/11/15	5	26.35	13	26.47	26.40	-8	21,940	-0.04%
2018/11/13	1	26.35	0	0.00	26.50	1	21,913	0.00%
2018/11/09	4	26.34	0	0.00	26.45	4	21,859	0.02%
2018/11/08	2	26.48	3	26.60	26.70	-1	22,021	0.00%
2018/11/07	0	0.00	3	26.50	26.50	-3	21,897	-0.01%
2018/11/02	1	26.00	0	0.00	26.25	1	22,698	0.00%
2018/11/01	1	25.75	0	0.00	25.85	1	23,139	0.00%
2018/10/31	0	0.00	10	25.75	26.15	-10	23,353	-0.04%
2018/10/29	5	25.30	0	0.00	25.30	5	23,454	0.02%
2018/10/26	6	25.13	3	25.45	25.35	3	23,616	0.01%
2018/10/25	10	25.50	0	0.00	25.55	10	23,399	0.04%
2018/10/24	5	25.55	32	25.70	26.00	-27	23,376	-0.12%
2018/10/23	2	26.05	0	0.00	26.20	2	23,147	0.01%
2018/10/22	2	26.15	0	0.00	26.15	2	23,096	0.01%
2018/10/19	3	26.20	0	0.00	26.25	3	23,034	0.01%
2018/10/18	3	26.35	0	0.00	26.35	3	22,901	0.01%
2018/10/17	6	26.60	0	0.00	26.65	6	22,826	0.03%
2018/10/16	10	26.50	3	26.60	26.60	7	22,691	0.03%
2018/10/15	10	26.62	0	0.00	26.55	10	22,510	0.04%
2018/10/12	6	26.96	3	26.95	27.00	3	22,004	0.01%
2018/10/11	6.1	26.53	30	26.65	26.50	-23.9	21,453	-0.11%
2018/10/09	0	0.00	10	27.56	27.55	-10	20,649	-0.05%
2018/10/05	10	26.86	0	0.00	26.80	10	19,678	0.05%
2018/10/04	1	27.10	0	0.00	27.30	1	19,341	0.01%
2018/10/03	0	0.00	0	27.10	27.10	0	18,905	0.00%
2018/10/02	13	27.16	3	27.15	27.15	10	18,896	0.05%
2018/10/01	0	0.00	12	27.63	27.50	-12	18,653	-0.06%
2018/09/28	0	0.00	43	27.44	27.50	-43	18,618	-0.23%
2018/09/27	5	27.20	3	27.27	27.30	2	18,201	0.01%
2018/09/26	0	0.00	2	27.30	27.30	-2	17,944	-0.01%
2018/09/25	0	0.00	28	27.26	27.30	-28	17,847	-0.16%
2018/09/21	11	27.10	0	0.00	27.15	11	17,691	0.06%
2018/09/20	2	27.00	0	0.00	27.00	2	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	10	26.22	26.40	-10	17,314	-0.06%
2018/09/14	3	25.95	1	26.10	25.95	2	17,104	0.01%
2018/09/13	5	25.90	0	0.00	26.10	5	17,261	0.03%
2018/09/11	0	0.00	12	25.98	26.00	-12	17,518	-0.07%
2018/09/10	6	25.75	0	0.00	25.80	6	17,745	0.03%
2018/09/07	3	25.80	0	0.00	25.90	3	18,061	0.02%
2018/09/06	0	0.00	2	25.90	25.90	-2	18,201	-0.01%
2018/09/05	6	25.77	0	0.00	25.70	6	18,304	0.03%
2018/09/04	0	0.00	14	26.03	26.05	-14	18,536	-0.08%
2018/09/03	3	25.65	5	25.60	25.75	-2	18,749	-0.01%
2018/08/31	1	25.75	0	0.00	25.80	1	18,988	0.01%
2018/08/30	9	25.78	0	0.00	25.80	9	19,107	0.05%
2018/08/29	1	25.85	0	0.00	25.85	1	19,301	0.01%
2018/08/28	10	25.90	0	0.00	25.90	10	19,401	0.05%
2018/08/27	5	25.80	0	0.00	25.80	5	19,541	0.03%
2018/08/23	0	0.00	5	26.10	26.10	-5	20,727	-0.02%
2018/08/22	0	0.00	2	25.98	25.95	-2	21,190	-0.01%
2018/08/21	0	0.00	14	25.78	25.85	-14	21,207	-0.07%
2018/08/20	3	25.53	4	25.60	25.50	-1	21,235	0.00%
2018/08/17	0	0.00	2	25.63	25.55	-2	21,188	-0.01%
2018/08/16	13	25.39	0	0.00	25.35	13	21,212	0.06%
2018/08/15	17	25.85	0	0.00	25.60	17	20,984	0.08%
2018/08/13	5	26.10	2	26.15	26.15	3	20,934	0.01%
2018/08/10	1	26.10	3	26.15	26.35	-2	20,884	-0.01%
2018/08/09	13	26.15	15.6	26.15	26.05	-2.6	20,807	-0.01%
2018/08/08	6	27.31	13	27.35	27.35	-7	20,242	-0.03%
2018/08/07	0	0.00	1	27.25	27.30	-1	19,791	-0.01%
2018/08/06	2	27.40	0	0.00	27.30	2	19,509	0.01%
2018/08/03	0	0.00	2	27.45	27.35	-2	19,296	-0.01%
2018/08/02	1	27.35	32	27.45	27.35	-31	19,020	-0.16%
2018/08/01	0	0.00	29	27.32	27.45	-29	18,801	-0.15%
2018/07/31	0	0.00	2	27.30	27.25	-2	18,719	-0.01%
2018/07/30	0	0.00	2	27.35	27.25	-2	18,311	-0.01%
2018/07/27	1	27.20	1	27.35	27.25	0	18,238	0.00%
2018/07/26	0	0.00	40	27.30	27.35	-40	18,172	-0.22%
2018/07/25	0	0.00	5	27.26	27.20	-5	18,263	-0.03%
2018/07/24	0	0.00	6	27.08	27.10	-6	18,258	-0.03%
2018/07/23	5	27.00	0	0.00	26.95	5	18,223	0.03%
2018/07/19	5	26.85	7	27.05	26.85	-2	18,344	-0.01%
2018/07/17	6	26.97	0	0.00	26.95	6	18,668	0.03%
2018/07/16	0	0.00	1	27.10	26.80	-1	18,590	-0.01%
2018/07/13	0	0.00	6	27.00	27.00	-6	18,701	-0.03%
2018/07/12	0	0.00	12	26.81	26.85	-12	18,855	-0.06%
2018/07/11	1	26.55	2	26.55	26.55	-1	18,861	-0.01%
2018/07/10	2	26.65	0	0.00	26.70	2	18,864	0.01%
2018/07/09	4	26.55	0	0.00	26.55	4	18,686	0.02%
2018/07/06	6	26.30	0	0.00	26.45	6	18,784	0.03%
2018/07/04	1	26.50	0	0.00	26.50	1	18,733	0.01%
2018/07/02	5	26.55	0	0.00	26.50	5	18,808	0.03%
2018/06/29	18	26.40	10	26.78	26.90	8	18,714	0.04%
2018/06/28	14	26.37	0	0.00	26.30	14	18,358	0.08%
2018/06/27	0	0.00	9	26.61	26.65	-9	18,019	-0.05%
2018/06/25	0	0.00	5	26.55	26.55	-5	17,988	-0.03%
2018/06/22	1	26.75	0	0.00	26.60	1	17,990	0.01%
2018/06/21	1	26.55	0	0.00	26.60	1	17,745	0.01%
2018/06/20	2	26.40	5	26.35	26.60	-3	17,816	-0.02%
2018/06/19	1	26.45	0	0.00	26.35	1	17,676	0.01%
2018/06/15	7	26.50	0	0.00	26.75	7	17,378	0.04%
2018/06/13	6	26.71	0	0.00	26.75	6	16,862	0.04%
2018/06/12	12	26.75	0	0.00	26.75	12	16,992	0.07%
2018/06/11	40	26.99	2	27.03	26.95	38	16,674	0.23%
2018/06/08	6	27.12	2	27.00	27.10	4	16,438	0.02%
2018/06/07	11	27.45	0	0.00	27.35	11	16,439	0.07%
2018/06/06	1	27.40	0	0.00	27.40	1	16,447	0.01%
2018/06/05	0	0.00	21	27.25	27.35	-21	16,212	-0.13%
2018/06/04	0	0.00	10	26.95	27.10	-10	16,018	-0.06%
2018/06/01	0	0.00	5	26.45	26.70	-5	16,023	-0.03%
2018/05/31	6	26.28	0	0.00	26.25	6	15,814	0.04%
2018/05/30	31	26.28	1	26.20	26.35	30	14,888	0.20%
2018/05/29	7	26.90	0	0.00	26.90	7	14,413	0.05%
2018/05/25	3	26.90	0	0.00	26.85	3	14,436	0.02%
2018/05/24	0	0.00	0.2	26.90	27.05	-0.2	14,362	0.00%
2018/05/23	1	26.90	0	0.00	26.90	1	14,367	0.01%
2018/05/22	0	0.00	1.5	26.87	26.80	-1.5	14,404	-0.01%
2018/05/21	5	27.05	3	26.90	27.00	2	14,468	0.01%
2018/05/17	3	26.45	0	0.00	26.45	3	14,343	0.02%
2018/05/16	0	0.00	2	26.45	26.45	-2	14,222	-0.01%
2018/05/15	0.4	26.30	0	0.00	26.30	0.4	14,371	0.00%
2018/05/14	0	0.00	4	26.55	26.50	-4	14,728	-0.03%
2018/05/11	0	0.00	3	26.25	26.40	-3	14,747	-0.02%
2018/05/10	3	26.10	0	0.00	26.10	3	14,667	0.02%
2018/05/09	1	26.05	6	26.20	26.15	-5	14,556	-0.03%
2018/05/08	0	0.00	20	26.20	26.20	-20	14,534	-0.14%
2018/05/07	0	0.00	4.8	25.97	26.00	-4.8	14,407	-0.03%
2018/05/02	0	0.00	1	26.20	26.25	-1	14,358	-0.01%
2018/04/30	0	0.00	1	26.00	26.25	-1	14,330	-0.01%
2018/04/27	0	0.00	2	25.85	26.00	-2	14,363	-0.01%
2018/04/25	0	0.00	1	25.95	26.00	-1	14,759	-0.01%
2018/04/24	21	25.95	6	25.92	25.90	15	15,016	0.10%
2018/04/23	0	0.00	4	25.74	25.80	-4	14,880	-0.03%
2018/04/20	0	0.00	3	25.65	25.70	-3	15,072	-0.02%
2018/04/19	0	0.00	13	25.60	25.75	-13	15,333	-0.08%
2018/04/18	5	25.26	0	0.00	25.20	5	15,220	0.03%
2018/04/17	8	25.33	2	25.40	25.35	6	15,217	0.04%
2018/04/13	3	25.60	0	0.00	25.60	3	15,612	0.02%
2018/04/12	0	0.00	4	25.65	25.65	-4	15,740	-0.03%
2018/04/10	5	25.30	6	25.53	25.65	-1	15,774	-0.01%
2018/04/02	0	0.00	33	25.39	25.35	-33	15,708	-0.21%
2018/03/30	0	0.00	3	25.15	25.10	-3	15,729	-0.02%
2018/03/29	1	25.05	0	0.00	25.05	1	15,608	0.01%
2018/03/28	33	25.11	0	0.00	25.05	33	15,312	0.22%
2018/03/27	0	0.00	16	25.40	25.40	-16	15,155	-0.11%
2018/03/26	5	25.05	0	0.00	25.15	5	15,074	0.03%
2018/03/23	7	25.06	5	25.20	25.20	2	15,063	0.01%
2018/03/22	1	25.35	1	25.50	25.40	0	15,035	0.00%
2018/03/20	8	25.31	0	0.00	25.35	8	15,086	0.05%
2018/03/15	20	25.20	0	0.00	25.10	20	14,898	0.13%
2018/03/14	6	25.38	0	0.00	25.30	6	14,896	0.04%
2018/03/13	0	0.00	12	25.60	25.65	-12	14,951	-0.08%
2018/03/12	0	0.00	1	25.45	25.45	-1	14,878	-0.01%
2018/03/09	1	24.90	0	0.00	24.95	1	14,827	0.01%
2018/03/08	1	24.80	0	0.00	24.95	1	14,925	0.01%
2018/03/07	12	24.58	0	0.00	24.50	12	14,924	0.08%
2018/03/06	0	0.00	20	25.00	24.85	-20	14,817	-0.13%
2018/03/05	2	24.88	0	0.00	24.75	2	15,176	0.01%
2018/03/02	2	24.85	0	0.00	24.95	2	15,230	0.01%
2018/03/01	5	24.60	9	24.94	25.10	-4	15,275	-0.03%
2018/02/21	10	24.50	30	24.46	24.70	-20	15,238	-0.13%
2018/02/09	21	23.80	2	23.85	23.95	19	14,961	0.13%
2018/02/08	0	0.00	2	24.25	24.10	-2	14,808	-0.01%
2018/02/07	23	24.23	0	0.00	24.10	23	14,746	0.16%
2018/02/06	12	24.25	0	0.00	24.00	12	14,471	0.08%
2018/02/05	12	24.98	57	25.03	25.00	-45	13,932	-0.32%
2018/01/31	3	25.15	0	0.00	25.30	3	13,708	0.02%
2018/01/26	3	25.40	1	25.60	25.60	2	13,693	0.01%
2018/01/25	0	0.00	403	25.45	25.60	-403	13,758	-2.93%	大賣/鉅額交易
2018/01/24	410	25.15	0	0.00	25.30	410	13,653	3.00%	大買/鉅額交易
2018/01/23	1	25.35	0	0.00	25.40	1	13,653	0.01%
2018/01/22	15	25.35	0	0.00	25.50	15	13,529	0.11%
2018/01/19	26	25.30	31	25.46	25.55	-5	13,456	-0.04%
2018/01/18	10	25.65	0.8	25.65	25.80	9.2	13,177	0.07%
2018/01/17	3	25.70	3	25.90	25.85	0	12,768	0.00%
2018/01/16	3.2	25.85	3	25.92	25.85	0.2	12,568	0.00%
2018/01/15	11.2	25.46	16	25.64	25.95	-4.8	12,169	-0.04%
2018/01/11	10	25.13	7	25.31	25.40	3	11,784	0.03%
2018/01/10	0	0.00	23.3	25.27	25.35	-23.3	11,800	-0.20%
2018/01/09	11	25.00	1	25.05	25.00	10	11,545	0.09%
2018/01/08	8	24.83	32	25.09	25.15	-24	11,383	-0.21%
2018/01/05	0	0.00	2	24.75	24.90	-2	11,178	-0.02%
2018/01/04	0	0.00	1	24.60	24.60	-1	11,052	-0.01%
2018/01/03	0	0.00	3	24.45	24.50	-3	11,122	-0.03%
2018/01/02	0	0.00	7	24.18	24.20	-7	10,905	-0.06%