兆豐金 (2886)-華南永昌-彰化券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.10
漲跌
▼0.45
漲幅
-1.11%
成交量
11,854張
產業
上市金融類股
2980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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0.1	40.15	1	40.25	40.10	-1	18,019	-0.01%
2024/05/22	0.1	40.58	10	40.55	40.55	-9.9	17,925	-0.06%
2024/05/21	1.1	40.56	0	0.00	40.60	1.1	17,914	0.01%
2024/05/20	5.1	40.60	0	0.00	40.80	5.1	17,919	0.03%
2024/05/17	2.1	40.80	1	40.90	40.85	1	17,850	0.01%
2024/05/16	0.1	40.95	2	41.00	40.80	-2	17,819	-0.01%
2024/05/15	0	0.00	3	40.93	40.85	-3	17,673	-0.02%
2024/05/14	2	40.55	1.2	40.80	40.50	0.8	17,719	0.00%
2024/05/13	0	0.00	5.4	40.95	41.05	-5.4	17,788	-0.03%
2024/05/10	3	40.75	1.5	40.74	40.95	1.5	17,739	0.01%
2024/05/09	0	0.00	2	40.70	40.65	-2	17,745	-0.01%
2024/05/08	0	0.00	1.5	40.97	41.10	-1.5	17,851	-0.01%
2024/05/07	3	40.85	1	41.00	40.95	2	17,770	0.01%
2024/05/06	0	0.00	17.1	41.01	41.15	-17.1	17,490	-0.10%
2024/05/02	0	0.00	3	40.05	39.95	-3	17,077	-0.02%
2024/04/30	0	0.00	4	40.16	40.00	-4	16,897	-0.02%
2024/04/29	1	40.00	7.3	40.04	40.10	-6.3	16,832	-0.04%
2024/04/26	1	39.30	0	0.00	39.10	1	16,610	0.01%
2024/04/25	2.1	39.03	0	0.00	39.00	2.1	16,611	0.01%
2024/04/24	20	39.49	2	39.88	39.35	18	16,453	0.11%
2024/04/23	0	0.00	2	40.03	40.00	-2	16,372	-0.01%
2024/04/22	0	0.00	3	39.53	39.50	-3	16,309	-0.02%
2024/04/19	14	38.59	0	39.20	38.70	14	16,021	0.09%
2024/04/18	2	39.00	0.2	39.20	39.20	1.9	15,430	0.01%
2024/04/17	3	39.08	1	39.10	39.00	2	15,116	0.01%
2024/04/16	3	39.25	0	0.00	39.10	3	14,986	0.02%
2024/04/15	1	39.90	0	0.00	39.80	1	14,717	0.01%
2024/04/12	0	40.10	0	0.00	39.95	0	14,705	0.00%
2024/04/11	4	40.18	0	0.00	40.15	4	14,626	0.03%
2024/04/10	0	0.00	9	40.42	40.50	-9	14,593	-0.06%
2024/04/09	0	0.00	6	40.35	40.40	-6	14,693	-0.04%
2024/04/08	0.1	39.90	1	40.00	40.00	-1	14,704	-0.01%
2024/04/03	2	39.85	0	0.00	39.75	2	14,680	0.01%
2024/04/02	2	40.30	1	40.50	40.30	1	14,540	0.01%
2024/04/01	1	40.50	0	0.00	40.65	1	14,572	0.01%
2024/03/29	0	40.45	0	0.00	40.55	0	14,511	0.00%
2024/03/28	0.1	40.25	0	0.00	40.25	0.1	14,565	0.00%
2024/03/27	2	40.50	0	0.00	40.50	2	14,727	0.01%
2024/03/26	0	0.00	1	40.65	40.55	-1	15,005	-0.01%
2024/03/25	8	39.85	1	39.90	40.00	7	15,195	0.05%
2024/03/22	7	40.13	1	40.00	40.10	6	15,405	0.04%
2024/03/20	1.6	40.22	5.1	40.50	40.15	-3.5	15,648	-0.02%
2024/03/19	0	0.00	35	40.27	40.20	-35	15,610	-0.22%
2024/03/18	1	40.50	0	0.00	40.60	1	15,526	0.01%
2024/03/15	0.1	40.25	0	40.60	40.90	0.1	15,449	0.00%
2024/03/14	3	40.67	7	40.86	40.90	-4	15,200	-0.03%
2024/03/13	0.4	39.80	27.1	40.08	40.40	-26.7	15,074	-0.18%
2024/03/12	0	39.75	3	39.95	39.95	-3	14,927	-0.02%
2024/03/11	3.8	39.80	1.3	39.86	39.80	2.5	14,916	0.02%
2024/03/08	0	0.00	16.1	39.71	39.90	-16.1	14,852	-0.11%
2024/03/07	0	0.00	2.1	39.35	39.30	-2.1	14,753	-0.01%
2024/03/06	0	0.00	25.9	39.25	39.40	-25.9	14,805	-0.17%
2024/03/05	0	0.00	10	39.00	39.05	-10	15,071	-0.07%
2024/03/04	0	0.00	1	38.65	38.80	-1	15,081	-0.01%
2024/02/29	0	0.00	3.3	38.74	38.70	-3.3	15,352	-0.02%
2024/02/26	0	38.35	1	38.30	38.15	-1	15,073	-0.01%
2024/02/23	10	38.46	0	0.00	38.30	10	15,106	0.07%
2024/02/22	0	38.48	1	38.50	38.55	-1	15,450	-0.01%
2024/02/21	0	38.53	0	0.00	38.35	0	15,496	0.00%
2024/02/20	1	38.60	5	38.57	38.60	-4	15,621	-0.03%
2024/02/19	1	38.30	4.5	38.30	38.40	-3.5	15,715	-0.02%
2024/02/16	0	0.00	43.2	37.84	37.90	-43.2	15,935	-0.27%
2024/02/15	3	37.78	1	37.80	37.80	2	15,919	0.01%
2024/02/02	4	37.78	1	37.90	37.90	3	15,618	0.02%
2024/02/01	1.1	37.71	0	0.00	37.90	1.1	15,619	0.01%
2024/01/31	18.8	37.62	8.1	37.61	37.65	10.8	15,520	0.07%
2024/01/30	5	38.05	0	0.00	37.90	5	15,321	0.03%
2024/01/29	1	38.35	1	38.50	38.35	0	15,388	0.00%
2024/01/26	1	37.65	5	38.35	38.35	-4	15,517	-0.03%
2024/01/25	6.2	37.81	0	0.00	37.80	6.2	15,589	0.04%
2024/01/24	2	37.88	0	0.00	37.85	2	15,625	0.01%
2024/01/23	1	38.00	0	0.00	37.85	1	15,667	0.01%
2024/01/19	0.2	38.00	0	0.00	37.90	0.2	15,657	0.00%
2024/01/18	2.2	37.41	0	0.00	37.80	2.2	15,700	0.01%
2024/01/17	32.5	37.89	10	37.30	37.30	22.5	15,688	0.14%
2024/01/16	1.9	38.75	1	38.75	38.60	0.9	15,125	0.01%
2024/01/12	5	38.87	1	39.00	39.05	4	15,260	0.03%
2024/01/10	0	0.00	1	39.45	39.35	-1	15,431	-0.01%
2024/01/09	2	39.45	3	39.45	39.45	-1	15,441	-0.01%
2024/01/08	0	0.00	11	39.24	39.45	-11	15,490	-0.07%
2024/01/03	0	38.90	5	38.65	38.65	-5	16,112	-0.03%
2024/01/02	0	0.00	3	39.15	39.30	-3	16,065	-0.02%
2023/12/28	0	0.00	1	39.10	39.20	-1	16,447	-0.01%
2023/12/27	0	0.00	1	39.05	39.00	-1	16,501	-0.01%
2023/12/26	1	38.70	0	0.00	38.80	1	16,510	0.01%
2023/12/25	1	38.35	0	0.00	38.80	1	16,545	0.01%
2023/12/22	5	38.36	0	0.00	38.35	5	16,552	0.03%
2023/12/21	3.2	38.33	0	0.00	38.30	3.2	16,414	0.02%
2023/12/20	6	38.72	0	0.00	38.75	6	16,221	0.04%
2023/12/19	0	0.00	2.8	39.29	39.15	-2.8	15,937	-0.02%
2023/12/18	1	39.25	0	0.00	39.05	1	15,851	0.01%
2023/12/15	4	39.50	9	39.60	39.35	-5	15,632	-0.03%
2023/12/14	0	0.00	3	39.32	39.55	-3	15,426	-0.02%
2023/12/13	0	0.00	0.3	39.25	38.90	-0.3	15,271	0.00%
2023/12/12	0	0.00	5.2	39.17	39.30	-5.2	15,627	-0.03%
2023/12/11	2	38.88	20	38.87	38.90	-18	15,738	-0.11%
2023/12/08	0	0.00	0	39.05	39.25	0	15,673	0.00%
2023/12/07	2	39.00	0	0.00	39.00	2	15,646	0.01%
2023/12/06	0	0.00	3	39.22	39.50	-3	15,568	-0.02%
2023/12/05	0	0.00	0.5	39.00	38.95	-0.5	15,451	0.00%
2023/12/04	0.1	38.95	1	39.00	39.00	-0.9	15,441	-0.01%
2023/12/01	13	38.74	5	38.90	38.65	8	15,390	0.05%
2023/11/30	0	0.00	1	39.25	39.50	-1	15,252	-0.01%
2023/11/29	0	0.00	0.2	39.35	39.15	-0.2	14,752	0.00%
2023/11/28	0	0.00	3	39.88	39.65	-3	14,596	-0.02%
2023/11/27	0	0.00	10	40.04	39.50	-10	14,793	-0.07%
2023/11/24	0	0.00	2	39.65	39.50	-2	14,710	-0.01%
2023/11/22	0	0.00	1	39.70	39.85	-1	14,889	-0.01%
2023/11/21	0	0.00	13	39.72	39.85	-13	14,979	-0.09%
2023/11/20	0	0.00	1	39.15	39.20	-1	14,849	-0.01%
2023/11/17	10	39.36	2	39.48	39.20	8	14,847	0.05%
2023/11/16	0	0.00	6	39.21	39.20	-6	14,951	-0.04%
2023/11/15	1	38.75	5	38.76	38.90	-4	14,922	-0.03%
2023/11/14	1	38.40	2	38.50	38.55	-1	14,816	-0.01%
2023/11/09	0	0.00	0	38.55	38.60	0	15,772	0.00%
2023/11/08	0	0.00	6	38.65	38.60	-6	16,081	-0.04%
2023/11/07	0	0.00	12.5	38.49	38.60	-12.5	16,234	-0.08%
2023/11/06	0	0.00	5.1	38.57	38.55	-5.1	16,788	-0.03%
2023/11/03	0	0.00	11	38.13	38.25	-11	17,039	-0.06%
2023/11/02	2	37.30	34	37.61	37.80	-32	17,100	-0.19%
2023/11/01	2	36.55	0.8	36.75	36.65	1.2	17,099	0.01%
2023/10/30	2	36.58	0	0.00	36.55	2	17,622	0.01%
2023/10/26	14	36.23	10	36.65	36.40	4	17,770	0.02%
2023/10/25	17	36.93	3	36.90	36.85	14	17,731	0.08%
2023/10/24	0	0.00	1	37.10	37.25	-1	17,783	-0.01%
2023/10/23	1	37.15	0	0.00	37.10	1	17,845	0.01%
2023/10/20	46	37.33	10	37.65	37.50	36	17,753	0.20%
2023/10/19	9	38.33	9	38.24	38.35	0	17,724	0.00%
2023/10/18	1	38.60	16	38.65	38.85	-15	17,835	-0.08%
2023/10/17	4	38.60	1.1	38.74	38.75	2.9	18,022	0.02%
2023/10/16	0	38.50	0.2	38.80	38.80	-0.1	18,266	0.00%
2023/10/12	0	0.00	6	38.77	38.95	-6	18,639	-0.03%
2023/10/11	3	38.17	2.1	38.07	38.50	0.9	18,805	0.00%
2023/10/06	3	37.30	0	0.00	37.50	3	18,386	0.02%
2023/10/05	0	0.00	62	37.47	37.50	-62	18,464	-0.34%
2023/10/04	93	36.95	0	0.00	36.85	93	18,375	0.51%
2023/10/03	30	37.60	11.3	37.75	37.65	18.7	18,307	0.10%
2023/10/02	6	37.39	5	37.55	37.60	1	18,383	0.01%
2023/09/28	4	37.63	7	37.80	37.70	-3	18,603	-0.02%
2023/09/27	18	37.53	0	0.00	37.70	18	18,683	0.10%
2023/09/26	7.5	37.67	0	0.00	37.85	7.5	18,699	0.04%
2023/09/25	0	0.00	1	38.00	38.00	-1	18,740	-0.01%
2023/09/22	11.9	37.70	30.4	37.68	37.80	-18.4	18,886	-0.10%
2023/09/21	2.6	37.43	10	37.30	37.40	-7.4	19,132	-0.04%
2023/09/20	1	37.80	2.1	37.81	37.85	-1.1	19,056	-0.01%
2023/09/19	3	37.92	0	0.00	37.80	3	19,041	0.02%
2023/09/18	16	37.82	1	37.85	37.85	15	19,458	0.08%
2023/09/15	6.9	37.35	0	37.55	37.55	6.9	19,904	0.03%
2023/09/14	0	0.00	13	37.10	37.50	-13	20,118	-0.06%
2023/09/13	0.1	36.55	0	0.00	36.60	0.1	20,615	0.00%
2023/09/12	0	0.00	2	36.45	36.55	-2	21,369	-0.01%
2023/09/11	0.7	36.15	1	36.30	36.20	-0.4	21,421	0.00%
2023/09/07	1	35.80	2	35.93	35.85	-1	21,518	0.00%
2023/09/06	17.2	35.68	0	0.00	35.55	17.2	21,561	0.08%
2023/09/05	21	36.19	10	36.20	36.00	11	21,536	0.05%
2023/09/01	15	35.97	0	0.00	36.00	15	21,781	0.07%
2023/08/31	13	36.08	3	36.05	35.90	10	21,912	0.05%
2023/08/30	5	36.51	5	36.40	36.45	0	21,926	0.00%
2023/08/29	3	36.37	0	0.00	36.60	3	22,085	0.01%
2023/08/28	4	36.34	11	36.37	36.20	-7	22,043	-0.03%
2023/08/25	10	35.60	8	35.93	35.65	2	23,055	0.01%
2023/08/24	1	35.45	3	35.72	35.85	-2	23,169	-0.01%
2023/08/23	7.6	35.32	0	0.00	35.30	7.6	23,178	0.03%
2023/08/22	5.3	35.21	0	0.00	35.30	5.3	23,393	0.02%
2023/08/21	6.1	35.56	0	0.00	35.60	6.1	23,406	0.03%
2023/08/18	2.1	35.70	1	35.35	35.70	1.1	23,507	0.00%
2023/08/17	19.3	35.48	1	35.60	35.65	18.3	23,564	0.08%
2023/08/16	24	35.75	0	0.00	35.80	24	23,481	0.10%
2023/08/15	4.1	36.62	5	36.75	36.60	-1	23,258	0.00%
2023/08/14	6	36.68	0	0.00	37.05	6	23,301	0.03%
2023/08/11	15.1	37.60	3	37.95	37.65	12.1	23,226	0.05%
2023/08/10	12.2	37.85	0	0.00	38.10	12.2	23,226	0.05%
2023/08/09	7	39.58	1	39.74	39.95	6	22,699	0.03%
2023/08/08	1	39.75	0	0.00	39.70	1	22,368	0.00%
2023/08/07	1	39.85	0	0.00	39.95	1	22,204	0.00%
2023/08/04	10	39.39	2	39.45	39.60	8	22,156	0.04%
2023/08/02	6.1	40.06	1	39.80	39.60	5.1	22,017	0.02%
2023/08/01	0	0.00	5	40.28	40.60	-5	21,645	-0.02%
2023/07/31	0	0.00	5.5	40.23	40.25	-5.5	21,455	-0.03%
2023/07/28	3	39.83	23	39.96	40.05	-20	21,395	-0.09%
2023/07/27	0	0.00	16	40.12	40.10	-16	21,291	-0.08%
2023/07/26	1	39.70	2	39.58	39.65	-1	21,117	0.00%
2023/07/25	0	0.00	1	39.05	39.15	-1	21,019	0.00%
2023/07/24	1	38.85	2	38.80	39.00	-1	21,001	0.00%
2023/07/21	0	0.00	9	39.15	39.35	-9	20,838	-0.04%
2023/07/20	0	0.00	12	39.44	39.35	-12	20,622	-0.06%
2023/07/19	1	38.75	10.4	38.93	38.85	-9.4	20,258	-0.05%
2023/07/18	0	0.00	3	39.08	39.30	-3	19,941	-0.02%
2023/07/17	0	0.00	10	38.80	38.90	-10	19,518	-0.05%
2023/07/14	5.1	38.85	3	38.82	38.90	2.1	19,445	0.01%
2023/07/12	0	0.00	2	37.95	38.20	-2	19,212	-0.01%
2023/07/11	0	0.00	0.4	37.55	37.65	-0.4	19,165	0.00%
2023/07/10	3	36.95	0.4	37.00	36.85	2.6	19,130	0.01%
2023/07/07	3	37.05	7.4	37.08	37.30	-4.4	18,927	-0.02%
2023/07/06	17	37.56	0	0.00	37.45	17	18,779	0.09%
2023/07/05	5	38.30	0	0.00	38.25	5	18,477	0.03%
2023/07/04	0	0.00	2	38.43	38.50	-2	18,339	-0.01%
2023/07/03	17	38.28	0	0.00	38.30	17	18,344	0.09%
2023/06/30	6	38.31	1	38.50	38.20	5	18,353	0.03%
2023/06/29	5.1	38.20	1	38.60	38.55	4.1	18,106	0.02%
2023/06/28	0.1	37.75	2.4	37.90	37.95	-2.3	17,841	-0.01%
2023/06/27	5	37.60	0	0.00	37.55	5	17,730	0.03%
2023/06/26	0	0.00	0.1	37.85	37.75	-0.1	17,674	0.00%
2023/06/20	0	0.00	2.1	37.30	37.45	-2.1	16,697	-0.01%
2023/06/19	0.1	37.00	2	37.10	37.00	-1.9	16,116	-0.01%
2023/06/16	4	37.14	29	37.13	36.80	-25	15,447	-0.16%
2023/06/15	0	37.50	1	37.40	37.40	-1	14,684	-0.01%
2023/06/14	3	37.52	0	0.00	37.50	3	14,689	0.02%
2023/06/13	1.1	37.93	0	0.00	37.75	1.1	14,804	0.01%
2023/06/12	0	0.00	4.1	37.88	37.65	-4.1	14,842	-0.03%
2023/06/09	0	0.00	14.3	37.61	37.65	-14.3	14,902	-0.10%
2023/06/08	0	0.00	4.2	37.19	37.30	-4.2	14,936	-0.03%
2023/06/07	0	0.00	8	36.93	37.00	-8	14,963	-0.05%
2023/06/06	1	36.60	1	36.70	36.50	0	14,914	0.00%
2023/06/05	3	36.70	2	36.80	36.70	1	14,944	0.01%
2023/06/02	1	35.95	0	0.00	36.10	1	14,646	0.01%
2023/06/01	5	35.65	6.1	35.70	35.85	-1.1	14,499	-0.01%
2023/05/31	10	35.81	1	36.10	35.80	9	14,471	0.06%
2023/05/29	0.4	36.00	3	35.90	36.20	-2.6	13,613	-0.02%
2023/05/26	9	35.75	2	36.05	36.15	7	13,663	0.05%
2023/05/25	0	35.65	1	35.65	36.20	-1	13,443	-0.01%
2023/05/24	3.1	35.69	1	35.80	35.90	2.1	13,268	0.02%
2023/05/23	2	35.90	0	0.00	36.20	2	13,034	0.02%
2023/05/22	0	0.00	1	36.20	36.20	-1	12,883	-0.01%
2023/05/19	0	0.00	4	36.01	36.00	-4	12,639	-0.03%
2023/05/18	0	0.00	18	35.72	35.95	-18	12,805	-0.14%
2023/05/17	0	0.00	12.1	35.50	35.60	-12.1	12,683	-0.10%
2023/05/16	0	0.00	16	35.08	35.15	-16	12,549	-0.13%
2023/05/15	0	0.00	3	34.50	34.50	-3	12,561	-0.02%
2023/05/12	8	34.33	0	0.00	34.30	8	12,592	0.06%
2023/05/11	9	34.78	5	34.75	34.80	4	12,485	0.03%
2023/05/10	3	34.65	0	0.00	34.80	3	12,598	0.02%
2023/05/09	0	0.00	1	34.50	34.50	-1	12,570	-0.01%
2023/05/08	3	34.27	0	0.00	34.30	3	12,549	0.02%
2023/05/05	2	34.15	0	0.00	34.25	2	12,587	0.02%
2023/05/04	15	34.30	12	34.28	34.30	3	12,849	0.02%
2023/05/03	5	34.10	0	0.00	34.15	5	12,946	0.04%
2023/05/02	0	0.00	0.3	34.00	34.10	-0.3	13,197	0.00%
2023/04/28	0	0.00	3	34.02	34.05	-3	13,735	-0.02%
2023/04/27	8	33.83	0	0.00	33.85	8	13,802	0.06%
2023/04/26	7	33.85	0	0.00	34.00	7	13,872	0.05%
2023/04/25	6	34.03	0	0.00	33.90	6	13,859	0.04%
2023/04/24	4	33.99	0	0.00	34.10	4	13,867	0.03%
2023/04/21	0	0.00	2.7	34.02	34.05	-2.7	13,960	-0.02%
2023/04/20	3	33.83	0	0.00	33.90	3	14,036	0.02%
2023/04/19	11	34.18	2	34.18	34.05	9	14,263	0.06%
2023/04/18	18	34.08	10.7	34.17	34.20	7.3	14,198	0.05%
2023/04/17	1	33.40	0	0.00	33.45	1	14,151	0.01%
2023/04/13	0	0.00	14	33.26	33.30	-14	14,120	-0.10%
2023/04/12	1	33.10	0	0.00	33.15	1	14,095	0.01%
2023/04/10	10.3	32.95	0.3	33.10	33.00	10	14,129	0.07%
2023/04/07	2	32.70	0	0.00	32.80	2	14,130	0.01%
2023/04/06	1	32.95	2	32.95	33.00	-1	14,133	-0.01%
2023/03/31	0	33.00	1	32.90	33.00	-1	14,047	-0.01%
2023/03/30	1	32.65	0	0.00	32.70	1	13,920	0.01%
2023/03/28	1.1	32.96	7	33.00	32.85	-5.9	14,078	-0.04%
2023/03/27	9	32.91	0	0.00	33.05	9	14,139	0.06%
2023/03/23	1	33.05	5	32.80	33.15	-4	14,387	-0.03%
2023/03/22	2	32.60	2	32.65	32.70	0	14,542	0.00%
2023/03/21	0.1	32.30	0	0.00	32.20	0.1	14,762	0.00%
2023/03/20	0.1	31.90	1	32.00	32.00	-0.9	14,798	-0.01%
2023/03/17	4.2	31.89	1	32.00	31.75	3.2	14,817	0.02%
2023/03/16	7.2	31.65	13	31.66	31.65	-5.8	14,785	-0.04%
2023/03/15	3.3	32.12	1	32.40	32.00	2.3	14,750	0.02%
2023/03/14	4.2	32.23	1	32.25	32.10	3.2	14,753	0.02%
2023/03/13	2	32.55	6	32.39	32.55	-4	14,625	-0.03%
2023/03/10	3.3	32.66	5.1	32.65	32.65	-1.8	14,645	-0.01%
2023/03/09	7.4	33.03	2.8	33.01	32.95	4.6	14,749	0.03%
2023/03/08	8.1	33.36	0	0.00	33.30	8.1	15,331	0.05%
2023/03/07	16	33.09	2	33.00	33.15	14	15,349	0.09%
2023/03/06	5	32.80	0	0.00	32.95	5	15,488	0.03%
2023/03/03	1	32.80	3	32.85	32.80	-2	15,532	-0.01%
2023/03/02	13.9	33.01	4	32.95	32.95	9.9	15,707	0.06%
2023/03/01	3	33.15	7.1	33.04	33.70	-4.1	15,720	-0.03%
2023/02/24	10.1	33.40	0	0.00	33.30	10.1	15,527	0.07%
2023/02/22	0.1	33.40	35	33.74	33.80	-34.9	15,585	-0.22%
2023/02/21	3.1	33.70	0	0.00	33.65	3.1	15,604	0.02%
2023/02/20	0.8	33.90	13	34.02	34.05	-12.3	15,875	-0.08%
2023/02/17	0	0.00	7.5	33.46	33.50	-7.5	16,016	-0.05%
2023/02/16	2.1	33.40	2	33.40	33.40	0.1	16,297	0.00%
2023/02/15	32	33.53	0	0.00	33.40	32	16,273	0.20%
2023/02/14	3.1	33.50	2	33.53	33.55	1.1	16,268	0.01%
2023/02/13	0	0.00	1	33.00	33.30	-1	16,281	-0.01%
2023/02/10	5.2	32.50	66	32.60	32.60	-60.8	16,211	-0.38%
2023/02/09	0.2	32.20	0	0.00	32.10	0.2	16,282	0.00%
2023/02/08	2.2	32.16	0.2	32.25	32.15	2	16,434	0.01%
2023/02/07	0	0.00	32	32.29	32.25	-32	16,442	-0.19%
2023/02/06	0.4	32.42	0	0.00	32.10	0.4	16,602	0.00%
2023/02/03	1	32.50	0	0.00	32.45	1	16,761	0.01%
2023/02/02	0	0.00	0	32.55	32.85	0	16,812	0.00%
2023/02/01	0	0.00	2	32.13	32.60	-2	16,658	-0.01%
2023/01/31	2.6	32.22	2	32.35	31.95	0.6	16,717	0.00%
2023/01/30	1	32.30	5.9	32.94	32.60	-4.9	16,634	-0.03%
2023/01/17	0	0.00	3	32.00	32.00	-3	16,306	-0.02%
2023/01/16	0.1	31.90	0	0.00	32.00	0.1	16,381	0.00%
2023/01/13	0.1	31.75	0.6	31.74	31.65	-0.5	16,508	0.00%
2023/01/10	2	31.63	0	0.00	31.75	2	17,218	0.01%
2023/01/09	3.9	31.54	29.1	31.47	31.70	-25.2	17,325	-0.15%
2023/01/06	8	31.00	1	31.05	30.95	7.1	17,451	0.04%
2023/01/05	6	30.86	16	30.91	31.10	-10	17,784	-0.06%
2023/01/04	5	30.35	1.1	30.50	30.40	3.9	17,687	0.02%
2023/01/03	2.1	30.21	0	0.00	30.50	2.1	17,997	0.01%
2022/12/30	4.1	30.60	0	0.00	30.35	4.1	18,034	0.02%
2022/12/29	3.1	30.19	0.4	30.25	30.25	2.6	18,080	0.01%
2022/12/28	2	30.50	15	30.60	30.50	-13	18,140	-0.07%
2022/12/26	2	30.55	3	30.50	30.70	-1	18,666	-0.01%
2022/12/23	2	30.40	0	0.00	30.55	2	19,127	0.01%
2022/12/22	2	30.75	0	0.00	30.85	2	19,547	0.01%
2022/12/21	20.1	30.50	2	30.45	30.50	18.1	20,038	0.09%
2022/12/20	22	30.42	2	30.35	30.65	20	20,406	0.10%
2022/12/19	4	30.63	4	30.70	30.65	0	20,429	0.00%
2022/12/16	15	30.80	1	31.00	30.80	14	20,388	0.07%
2022/12/15	16	31.15	0.1	31.25	31.15	15.9	20,411	0.08%
2022/12/14	0	0.00	12	31.22	31.20	-12	20,514	-0.06%
2022/12/13	21.1	30.82	0	0.00	30.80	21.1	20,352	0.10%
2022/12/12	0.9	31.25	0	0.00	31.15	0.9	20,133	0.00%
2022/12/09	0	0.00	11	31.15	31.15	-11	20,470	-0.05%
2022/12/08	42	30.85	0	0.00	31.10	42	20,527	0.20%
2022/12/06	6	30.85	0	0.00	30.95	6	20,487	0.03%
2022/12/05	0	0.00	0.7	31.20	31.05	-0.7	20,419	0.00%
2022/12/02	23.2	31.16	1	31.25	31.10	22.2	20,398	0.11%
2022/12/01	5.1	31.62	0	0.00	31.55	5.1	20,356	0.03%
2022/11/30	5	31.78	21.1	31.75	32.00	-16.1	20,110	-0.08%
2022/11/29	0.7	31.35	11	31.34	31.50	-10.3	19,455	-0.05%
2022/11/28	17	30.97	0	0.00	30.95	17	19,341	0.09%
2022/11/24	7	31.46	13	31.45	31.65	-6	19,324	-0.03%
2022/11/23	1	31.15	1	31.00	31.10	0	19,207	0.00%
2022/11/22	1	30.50	0	0.00	30.90	1	19,133	0.01%
2022/11/21	3.9	30.45	0.1	30.35	30.55	3.8	19,065	0.02%
2022/11/18	5.5	30.42	0	0.00	30.20	5.5	19,009	0.03%
2022/11/17	10	30.60	1	30.85	30.85	9	18,811	0.05%
2022/11/16	2.1	31.07	0	0.00	30.85	2.1	18,830	0.01%
2022/11/15	0	0.00	10	31.15	31.15	-10	18,676	-0.05%
2022/11/14	0	0.00	1	31.05	31.30	-1	18,526	-0.01%
2022/11/11	0.1	30.85	3	30.63	30.85	-3	18,307	-0.02%
2022/11/10	3	29.98	0	0.00	30.00	3	18,057	0.02%
2022/11/09	0	0.00	2	30.60	30.50	-2	18,077	-0.01%
2022/11/08	0	0.00	4	30.25	30.40	-4	18,099	-0.02%
2022/11/07	0	0.00	1	30.05	30.20	-1	18,153	-0.01%
2022/11/04	3	28.93	1	29.30	29.55	2	18,558	0.01%
2022/11/03	2.6	29.21	0	0.00	29.10	2.6	19,100	0.01%
2022/11/02	6.3	29.46	0	0.00	29.35	6.3	19,330	0.03%
2022/11/01	9.2	29.74	0	0.00	29.75	9.2	19,212	0.05%
2022/10/31	0	0.00	13.3	30.12	29.90	-13.3	19,108	-0.07%
2022/10/28	0	0.00	5.8	29.91	29.80	-5.8	19,148	-0.03%
2022/10/27	12.1	29.94	2	30.30	29.70	10.1	19,203	0.05%
2022/10/26	4	30.08	2	30.38	30.15	2	19,123	0.01%
2022/10/25	4	29.56	1	29.80	29.95	3	18,971	0.02%
2022/10/24	7	29.69	1	29.65	29.60	6	18,984	0.03%
2022/10/21	3.1	29.67	8	29.75	29.70	-4.9	18,949	-0.03%
2022/10/20	2	28.96	4	28.83	29.20	-2	18,830	-0.01%
2022/10/19	6.2	29.17	0	0.00	29.00	6.2	18,464	0.03%
2022/10/18	6	29.44	0	0.00	29.70	6	18,376	0.03%
2022/10/17	1.1	29.01	1	29.20	29.25	0.1	18,298	0.00%
2022/10/14	8.2	29.60	0	0.00	29.40	8.2	18,135	0.05%
2022/10/13	3	29.80	2	29.95	29.75	1	17,917	0.01%
2022/10/12	1	30.20	0	0.00	30.25	1	17,555	0.01%
2022/10/11	7.3	30.13	0	0.00	30.05	7.3	17,569	0.04%
2022/10/07	1	30.95	0	0.00	31.00	1	17,288	0.01%
2022/10/06	0	0.00	7.3	31.05	31.35	-7.3	17,249	-0.04%
2022/10/05	2.1	30.95	0	0.00	30.85	2.1	17,419	0.01%
2022/10/04	14	30.67	0	0.00	30.70	14	17,385	0.08%
2022/10/03	7.5	30.69	14	30.81	30.65	-6.5	17,214	-0.04%
2022/09/30	12.2	31.11	1	31.30	31.15	11.2	16,923	0.07%
2022/09/29	6.5	31.54	5	31.85	31.80	1.5	16,572	0.01%
2022/09/28	18.5	31.75	1.1	31.93	31.95	17.4	16,247	0.11%
2022/09/27	20.4	32.83	0	0.00	32.45	20.4	15,819	0.13%
2022/09/26	0.3	33.65	1	33.35	33.35	-0.7	15,591	0.00%
2022/09/22	1.1	33.68	0	0.00	33.65	1.1	15,719	0.01%
2022/09/21	2	34.35	0	0.00	34.25	2	15,675	0.01%
2022/09/20	0	0.00	0.1	34.65	34.45	-0.1	15,555	0.00%
2022/09/19	5	34.45	0	0.00	34.45	5	15,640	0.03%
2022/09/16	1.3	34.59	0.1	34.90	34.50	1.2	15,802	0.01%
2022/09/15	1	34.50	0	0.00	34.55	1	15,945	0.01%
2022/09/14	1.1	34.77	0.2	34.95	34.75	0.9	16,493	0.01%
2022/09/13	0.2	35.32	0	0.00	35.05	0.2	17,128	0.00%
2022/09/12	0.1	35.45	0	0.00	35.55	0.1	17,740	0.00%
2022/09/08	3	34.95	0	0.00	35.00	3	18,634	0.02%
2022/09/07	2.1	34.86	0	0.00	34.95	2.1	18,810	0.01%
2022/09/06	0.1	35.40	0	0.00	35.35	0.1	19,000	0.00%
2022/09/05	3.1	34.94	0	0.00	35.30	3.1	19,127	0.02%
2022/09/01	0.1	35.30	0	0.00	35.15	0.1	19,537	0.00%
2022/08/31	0	0.00	10	35.70	35.90	-10	19,580	-0.05%
2022/08/30	0	0.00	20	35.50	35.45	-20	19,466	-0.10%
2022/08/29	10.1	35.31	0	0.00	35.50	10.1	19,511	0.05%
2022/08/24	4	35.17	1	35.30	35.10	3	19,915	0.01%
2022/08/23	4	35.40	2	35.50	35.20	2	20,507	0.01%
2022/08/19	22.2	35.71	1	35.90	35.80	21.2	20,714	0.10%
2022/08/18	1	35.75	0	0.00	36.05	1	20,785	0.00%
2022/08/17	2	35.73	0	0.00	35.75	2	20,909	0.01%
2022/08/16	0	0.00	7	35.75	35.80	-7	20,895	-0.03%
2022/08/15	6	35.74	1	35.60	35.60	5	21,009	0.02%
2022/08/12	1.1	35.75	0	0.00	35.70	1.1	21,088	0.01%
2022/08/11	18	35.71	6	35.93	35.80	12	21,153	0.06%
2022/08/10	24	37.02	20	37.20	37.20	4	20,871	0.02%
2022/08/09	8	36.61	16	36.94	36.90	-8	20,432	-0.04%
2022/08/08	1	35.85	0	0.00	36.00	1	20,328	0.00%
2022/08/05	1	35.95	1	36.00	35.85	0	20,596	0.00%
2022/08/03	22	35.45	2	35.60	35.60	20	20,975	0.10%
2022/08/02	0	0.00	0.7	35.70	35.70	-0.7	21,221	0.00%
2022/08/01	3	35.53	0	0.00	35.55	3	21,482	0.01%
2022/07/29	4	35.19	10	35.80	35.40	-6	21,867	-0.03%
2022/07/28	0.1	35.60	2	35.43	35.60	-1.9	22,055	-0.01%
2022/07/27	0	0.00	4	35.15	35.15	-4	22,041	-0.02%
2022/07/25	3.6	34.56	0	0.00	34.45	3.6	22,072	0.02%
2022/07/22	0	0.00	1	34.85	34.90	-1	22,258	0.00%
2022/07/21	3.1	34.27	0	0.00	34.45	3.1	22,434	0.01%
2022/07/20	13	34.56	0	0.00	34.15	13	22,622	0.06%
2022/07/19	0	34.30	1	34.15	34.15	-1	22,813	0.00%
2022/07/18	0	0.00	10	33.75	34.15	-10	23,120	-0.04%
2022/07/15	23.1	34.21	0	0.00	33.90	23.1	23,350	0.10%
2022/07/14	4.2	34.68	0	0.00	34.55	4.2	23,643	0.02%
2022/07/13	0.3	34.95	1	34.85	34.85	-0.7	23,883	0.00%
2022/07/12	11.1	33.40	3	33.70	33.45	8.1	24,119	0.03%
2022/07/11	4.1	34.35	0	0.00	34.30	4.1	24,310	0.02%
2022/07/08	1	35.15	0	0.00	35.05	1	24,688	0.00%
2022/07/07	3	35.10	0	0.00	35.15	3	24,896	0.01%
2022/07/06	10	35.18	0	0.00	35.20	10	24,949	0.04%
2022/07/05	2	35.65	1	36.10	35.55	1	25,090	0.00%
2022/07/04	3	35.55	3	35.53	35.75	0	25,235	0.00%
2022/06/30	5.2	35.45	0	0.00	35.30	5.2	25,991	0.02%
2022/06/29	2.7	35.87	0	0.00	35.70	2.7	26,007	0.01%
2022/06/27	1	36.60	0	0.00	36.20	1	26,224	0.00%
2022/06/24	1	36.25	1	36.30	36.15	0	26,116	0.00%
2022/06/23	25	35.93	29.2	35.46	35.35	-4.2	26,141	-0.02%
2022/06/22	1	35.55	5	35.20	35.40	-4	25,980	-0.02%
2022/06/21	0	0.00	2	35.88	35.60	-2	25,464	-0.01%
2022/06/20	3.6	35.12	0	0.00	34.60	3.6	25,138	0.01%
2022/06/17	8.1	35.44	4	35.81	35.30	4.1	24,571	0.02%
2022/06/16	10	36.30	0	36.35	36.15	10	23,715	0.04%
2022/06/15	10.1	36.23	0.1	36.30	36.20	10	23,985	0.04%
2022/06/14	0.1	36.95	6	36.84	36.90	-5.9	24,039	-0.02%
2022/06/13	12.1	36.15	1	36.45	36.50	11.1	24,410	0.05%
2022/06/10	1	37.00	0	0.00	37.10	1	24,131	0.00%
2022/06/09	17	37.17	0	0.00	37.15	17	24,116	0.07%
2022/06/07	0	0.00	1.1	37.51	37.70	-1.1	24,006	0.00%
2022/06/06	10.1	37.30	10	37.80	37.80	0.1	23,969	0.00%
2022/06/02	4	38.00	0.5	37.90	37.90	3.6	24,002	0.01%
2022/06/01	1	38.25	0	0.00	38.20	1	24,290	0.00%
2022/05/31	1	38.00	0	0.00	38.75	1	24,270	0.00%
2022/05/30	2.1	38.25	2	38.43	38.45	0.1	23,672	0.00%
2022/05/27	0.2	37.83	5	37.85	37.95	-4.8	23,513	-0.02%
2022/05/26	3	37.67	0	0.00	37.30	3	23,592	0.01%
2022/05/25	6.2	37.38	10	37.59	37.60	-3.9	23,940	-0.02%
2022/05/24	3	37.43	7	37.47	37.20	-4	24,068	-0.02%
2022/05/23	0	0.00	2	36.90	37.20	-2	24,135	-0.01%
2022/05/20	7	36.74	1	37.05	37.10	6	24,334	0.02%
2022/05/19	9.1	36.59	0	0.00	36.60	9.1	24,357	0.04%
2022/05/18	6	36.51	0	0.00	37.50	6	24,200	0.02%
2022/05/17	2	36.55	0	0.00	36.45	2	24,032	0.01%
2022/05/16	2	36.38	11	36.74	36.90	-9	23,972	-0.04%
2022/05/13	5	36.89	3	37.00	36.95	2	23,752	0.01%
2022/05/12	6.9	37.48	5	37.30	37.00	1.9	23,630	0.01%
2022/05/11	5	38.20	16.4	37.99	38.35	-11.4	23,358	-0.05%
2022/05/10	12	38.23	6.3	38.01	38.20	5.7	23,272	0.02%
2022/05/09	3	38.22	5	38.25	38.00	-2	23,158	-0.01%
2022/05/06	17	39.19	6	38.77	39.35	11	23,304	0.05%
2022/05/05	16.4	40.03	63	40.44	39.85	-46.6	23,268	-0.20%
2022/05/04	6.1	40.81	0	0.00	40.85	6.1	22,935	0.03%
2022/05/03	1	41.05	0	0.00	40.85	1	23,115	0.00%
2022/04/29	1	41.65	2	41.73	41.60	-1	23,151	0.00%
2022/04/28	2	41.08	0	0.00	41.00	2	23,189	0.01%
2022/04/27	11	41.92	0	0.00	41.60	11	22,990	0.05%
2022/04/26	57	41.70	1	41.80	41.95	56	22,892	0.24%
2022/04/25	30	41.33	1	41.20	41.55	29	22,814	0.13%
2022/04/22	16	40.74	2	41.25	41.55	14	22,680	0.06%
2022/04/21	23	41.07	0	0.00	41.00	23	22,660	0.10%
2022/04/20	11	41.41	0	41.50	41.75	11	22,756	0.05%
2022/04/19	3.4	41.71	23	41.60	41.50	-19.7	22,593	-0.09%
2022/04/18	3.2	42.27	22.3	42.13	41.90	-19.2	22,623	-0.08%
2022/04/15	16.1	43.29	16	42.93	42.85	0	22,231	0.00%
2022/04/14	3.4	43.34	26	43.41	43.10	-22.6	22,188	-0.10%
2022/04/13	0	0.00	1	44.50	44.95	-1	21,917	0.00%
2022/04/12	0	0.00	14	44.43	44.45	-14	21,815	-0.06%
2022/04/11	1	44.15	18.1	44.30	44.65	-17.1	21,804	-0.08%
2022/04/08	5	44.23	10	44.21	44.35	-5	21,693	-0.02%
2022/04/07	9	44.23	7	44.66	44.10	2	21,521	0.01%
2022/04/06	0	0.00	0.6	43.84	44.05	-0.6	20,847	0.00%
2022/04/01	7	42.92	6.1	42.85	43.10	1	20,525	0.00%
2022/03/31	9	42.91	7	42.45	42.90	2	20,361	0.01%
2022/03/30	0	0.00	4.1	42.32	42.25	-4.1	20,140	-0.02%
2022/03/29	3	42.00	0	42.10	42.00	3	20,062	0.01%
2022/03/28	8	42.06	3	41.75	42.40	5	20,106	0.02%
2022/03/25	2	41.85	3	42.08	42.20	-1	20,005	0.00%
2022/03/24	1	42.40	2	42.25	42.25	-1	19,863	-0.01%
2022/03/23	0	0.00	10	41.90	42.35	-10	20,104	-0.05%
2022/03/22	1	40.95	4	41.03	41.15	-3	19,934	-0.02%
2022/03/21	0	0.00	30	40.50	40.60	-30	19,757	-0.15%
2022/03/18	10	40.20	25	40.42	40.45	-15	19,688	-0.08%
2022/03/17	1	39.90	3	39.77	40.05	-2	19,291	-0.01%
2022/03/16	0	0.00	3	38.97	39.50	-3	19,042	-0.02%
2022/03/14	0	0.00	1.5	38.35	38.50	-1.5	18,718	-0.01%
2022/03/10	1	37.60	36.2	38.04	38.25	-35.2	18,971	-0.19%
2022/03/09	7	37.69	14	37.69	37.40	-7	18,913	-0.04%
2022/03/08	2.1	37.50	0	0.00	37.35	2.1	18,855	0.01%
2022/03/07	38.1	37.19	23	37.45	37.65	15.1	18,541	0.08%
2022/03/03	0.1	38.15	8.4	38.05	38.10	-8.3	18,849	-0.04%
2022/03/02	1	38.00	5	37.95	38.10	-4	19,001	-0.02%
2022/03/01	0	0.00	5	37.90	38.20	-5	18,897	-0.03%
2022/02/25	7	37.32	1	37.60	37.60	6	18,700	0.03%
2022/02/24	10	37.63	16	37.70	37.70	-6	18,282	-0.03%
2022/02/23	1	37.60	17	38.09	38.05	-16	18,069	-0.09%
2022/02/22	9.3	37.47	0	0.00	37.60	9.3	17,974	0.05%
2022/02/21	4	37.70	0	0.00	38.00	4	17,683	0.02%
2022/02/18	15	38.05	0	0.00	38.10	15	17,511	0.09%
2022/02/17	0	0.00	0.1	38.35	38.40	-0.1	17,574	0.00%
2022/02/16	1	38.15	4	38.31	38.20	-3	17,532	-0.02%
2022/02/15	3	38.20	5	38.16	38.10	-2	17,393	-0.01%
2022/02/14	1	38.11	0	0.00	38.45	1	17,356	0.01%
2022/02/10	0	0.00	1.2	38.50	38.70	-1.2	17,302	-0.01%
2022/02/09	2	38.78	0	0.00	38.80	2	17,119	0.01%
2022/02/08	11	38.79	5	38.73	38.95	6	16,979	0.04%
2022/02/07	7	37.39	5	37.50	38.00	2	16,457	0.01%
2022/01/26	1.1	36.90	0	0.00	36.95	1.1	16,120	0.01%
2022/01/25	2	36.35	0	0.00	36.90	2	16,116	0.01%
2022/01/24	1	36.50	0	0.00	36.90	1	15,849	0.01%
2022/01/21	1	36.55	1	36.45	36.85	0	15,865	0.00%
2022/01/20	2	36.90	5	36.90	36.95	-3	15,661	-0.02%
2022/01/18	1	37.00	2.3	37.15	37.25	-1.3	15,666	-0.01%
2022/01/17	3	36.92	5	37.00	37.05	-2	15,532	-0.01%
2022/01/14	8	37.54	4	37.20	37.45	4	15,445	0.03%
2022/01/13	5	37.56	11	37.59	37.85	-6	15,365	-0.04%
2022/01/12	3	36.88	3	36.93	37.00	0	14,982	0.00%
2022/01/11	3	36.65	23	36.70	37.00	-20	14,812	-0.14%
2022/01/10	1	35.95	3	35.97	36.15	-2	14,715	-0.01%
2022/01/07	0	0.00	1.2	36.05	36.20	-1.2	14,676	-0.01%
2022/01/06	1	35.75	10.1	35.98	36.00	-9.1	14,480	-0.06%
2022/01/05	1	35.35	0	0.00	35.55	1	14,401	0.01%
2022/01/04	0	0.00	2.1	35.40	35.55	-2.1	14,513	-0.01%
2022/01/03	2	35.43	0	0.00	35.35	2	14,429	0.01%
2021/12/30	1	35.55	4.2	35.59	35.55	-3.2	14,371	-0.02%
2021/12/29	0	0.00	9	35.55	35.60	-9	14,475	-0.06%
2021/12/28	3.2	35.49	0	0.00	35.60	3.2	14,534	0.02%
2021/12/24	2	35.40	8	35.40	35.50	-6	14,759	-0.04%
2021/12/23	1	35.55	0	0.00	35.50	1	14,804	0.01%
2021/12/22	1	35.65	0	0.00	35.65	1	14,903	0.01%
2021/12/20	1	35.70	14	35.65	36.00	-13	14,718	-0.09%
2021/12/17	0	0.00	1	35.90	35.90	-1	14,516	-0.01%
2021/12/16	0	0.00	1	35.35	35.60	-1	14,226	-0.01%
2021/12/14	0.1	35.20	1	35.10	35.40	-1	14,568	-0.01%
2021/12/13	3	35.48	0	0.00	35.50	3	14,534	0.02%
2021/12/10	10	35.60	1	35.65	35.65	9	14,470	0.06%
2021/12/09	0.2	35.15	1	35.30	35.30	-0.8	14,411	-0.01%
2021/12/08	0	0.00	8	35.23	35.20	-8	14,402	-0.06%
2021/12/07	0	34.50	3.2	34.67	35.10	-3.1	14,249	-0.02%
2021/12/06	1	34.00	1.2	34.58	34.60	-0.1	14,035	0.00%
2021/12/03	1	34.10	1	34.15	34.15	0	13,963	0.00%
2021/12/02	1	34.00	0	0.00	34.25	1	13,859	0.01%
2021/12/01	0	34.10	3	34.10	34.15	-3	13,857	-0.02%
2021/11/30	0.1	33.90	0	0.00	34.20	0.1	14,025	0.00%
2021/11/29	2.2	33.76	2	33.80	33.90	0.2	13,373	0.00%
2021/11/26	11.2	33.94	0	0.00	33.90	11.2	13,316	0.08%
2021/11/25	0.2	34.25	0	0.00	34.50	0.2	13,369	0.00%
2021/11/24	0	0.00	2	34.25	34.35	-2	13,445	-0.01%
2021/11/23	0	0.00	1	34.05	34.10	-1	13,526	-0.01%
2021/11/22	0.1	34.31	0	0.00	34.15	0.1	13,527	0.00%
2021/11/19	0	0.00	13	34.67	34.65	-13	13,484	-0.10%
2021/11/18	0	0.00	3.1	34.58	34.70	-3.1	13,414	-0.02%
2021/11/17	1.1	34.15	0	0.00	34.20	1.1	13,571	0.01%
2021/11/16	0	34.00	1	34.00	34.20	-1	13,654	-0.01%
2021/11/15	1	33.90	0.1	33.95	33.95	0.9	13,736	0.01%
2021/11/12	2	33.75	0	0.00	33.90	2	13,847	0.01%
2021/11/11	2.1	33.90	1	33.75	33.80	1.1	14,108	0.01%
2021/11/09	0	0.00	10	33.65	33.70	-10	14,379	-0.07%
2021/11/08	91.5	33.55	0	0.00	33.60	91.5	15,869	0.58%
2021/11/05	0	33.50	9	33.56	33.70	-9	16,463	-0.05%
2021/11/04	0	33.40	0	0.00	33.45	0	16,617	0.00%
2021/11/02	18	33.30	0	0.00	33.30	18	17,037	0.11%
2021/11/01	0	33.40	28	33.35	33.30	-28	17,036	-0.16%
2021/10/29	0.3	33.25	0	33.25	33.40	0.3	17,140	0.00%
2021/10/28	9	33.30	2	33.30	33.40	7	17,210	0.04%
2021/10/26	0	33.40	17	33.24	33.45	-17	17,520	-0.10%
2021/10/25	10	33.00	1.1	33.05	33.10	8.9	17,345	0.05%
2021/10/22	0	0.00	6	33.05	33.05	-6	17,462	-0.03%
2021/10/21	0	0.00	4	32.95	32.95	-4	17,366	-0.02%
2021/10/19	10	32.80	0	0.00	32.75	10	17,208	0.06%
2021/10/18	0	0.00	0.8	32.50	32.95	-0.8	17,240	0.00%
2021/10/15	10	32.35	0	0.00	32.50	10	17,178	0.06%
2021/10/14	12.2	32.44	10	32.55	32.30	2.2	17,136	0.01%
2021/10/13	0	0.00	6	32.44	32.50	-6	17,222	-0.03%
2021/10/12	6	31.98	1	32.20	32.45	5	17,261	0.03%
2021/10/08	0	32.35	0	0.00	32.25	0	17,140	0.00%
2021/10/07	0	0.00	1	32.40	32.40	-1	17,250	-0.01%
2021/10/06	3	32.00	0	0.00	32.25	3	17,271	0.02%
2021/10/05	1	32.00	0	0.00	32.05	1	17,257	0.01%
2021/10/04	2	32.10	0.3	32.15	32.10	1.7	17,264	0.01%
2021/10/01	1.1	31.91	3	31.95	32.05	-1.9	17,277	-0.01%
2021/09/30	3.2	32.10	0	0.00	32.05	3.2	17,102	0.02%
2021/09/29	13.1	32.10	0	0.00	32.05	13.1	17,088	0.08%
2021/09/28	0	0.00	200	32.30	32.40	-200	16,926	-1.18%	大賣/鉅額交易
2021/09/27	0.1	32.40	0	0.00	32.35	0.1	16,971	0.00%
2021/09/24	0.3	32.50	1	32.30	32.40	-0.7	17,017	0.00%
2021/09/23	2	32.15	0	0.00	32.40	2	17,042	0.01%
2021/09/22	31	31.94	1	32.00	32.10	30	17,109	0.18%
2021/09/17	1	32.15	0	0.00	32.15	1	16,856	0.01%
2021/09/16	21	32.40	0	0.00	32.35	21	16,641	0.13%
2021/09/15	13	32.39	0	0.00	32.35	13	16,725	0.08%
2021/09/14	0	0.00	10	32.50	32.50	-10	16,823	-0.06%
2021/09/13	22.5	32.23	0	0.00	32.30	22.5	16,868	0.13%
2021/09/09	0	32.40	1	32.30	32.30	-1	17,295	-0.01%
2021/09/07	0.1	32.50	0	0.00	32.45	0.1	17,478	0.00%
2021/09/06	10	32.40	0	0.00	32.50	10	17,514	0.06%
2021/09/03	5	32.15	0	0.00	32.55	5	17,499	0.03%
2021/09/02	3	32.16	8	32.05	32.10	-5	17,474	-0.03%
2021/09/01	1	32.60	1	32.60	32.55	0	17,573	0.00%
2021/08/31	10	32.25	0	0.00	32.80	10	17,556	0.06%
2021/08/27	0	0.00	23	31.83	32.00	-23	17,403	-0.13%
2021/08/26	11	31.35	0	0.00	31.45	11	17,412	0.06%
2021/08/24	1.1	31.20	0	0.00	31.35	1.1	17,544	0.01%
2021/08/23	27.1	31.14	10	31.15	31.05	17.1	17,640	0.10%
2021/08/20	9	31.20	0	0.00	31.45	9	17,588	0.05%
2021/08/19	3	31.28	0	0.00	31.30	3	18,782	0.02%
2021/08/18	2.1	31.40	1	31.35	31.45	1.1	18,614	0.01%
2021/08/17	0	0.00	7	31.56	31.45	-7	18,568	-0.04%
2021/08/16	31.1	30.95	2	31.00	31.05	29.1	18,418	0.16%
2021/08/13	5.1	30.97	2	30.80	31.05	3.1	18,336	0.02%
2021/08/12	27.4	30.79	0	0.00	30.70	27.4	18,211	0.15%
2021/08/11	3	33.10	0	0.00	33.05	3	16,812	0.02%
2021/08/10	3	33.03	1	33.05	33.05	2	16,424	0.01%
2021/08/09	17	33.15	0	0.00	33.20	17	16,576	0.10%
2021/08/06	1	33.10	5	33.21	33.20	-4	16,638	-0.02%
2021/08/05	0	0.00	11	33.11	33.15	-11	16,933	-0.06%
2021/08/03	0	0.00	1	33.05	33.10	-1	18,045	-0.01%
2021/08/02	101	32.95	0	0.00	33.00	101	18,285	0.55%	大買/鉅額交易
2021/07/30	108	32.95	0	0.00	33.10	108	18,291	0.59%	大買/鉅額交易
2021/07/29	0	0.00	4	33.00	33.10	-4	18,240	-0.02%
2021/07/28	3.1	32.92	0	0.00	33.00	3.1	18,372	0.02%
2021/07/27	1	32.90	0	0.00	33.05	1	18,538	0.01%
2021/07/26	2.1	32.86	0	0.00	33.00	2.1	18,744	0.01%
2021/07/23	2	32.95	0	0.00	33.10	2	18,947	0.01%
2021/07/22	0	0.00	2	33.00	33.05	-2	19,057	-0.01%
2021/07/21	3	32.83	0	0.00	32.90	3	19,085	0.02%
2021/07/19	10	32.90	0	0.00	33.10	10	19,220	0.05%
2021/07/16	1	32.95	0	0.00	33.00	1	19,269	0.01%
2021/07/15	2	32.80	0	0.00	32.85	2	19,247	0.01%
2021/07/14	7	32.79	0	0.00	32.95	7	19,311	0.04%
2021/07/13	0	0.00	2	32.80	32.95	-2	19,513	-0.01%
2021/07/12	1	32.85	8	32.86	32.80	-7	19,630	-0.04%
2021/07/09	0	0.00	1	32.55	32.90	-1	19,566	-0.01%
2021/07/08	1	32.70	0	0.00	32.80	1	19,595	0.01%
2021/07/07	0	0.00	2	32.75	32.80	-2	19,619	-0.01%
2021/07/06	12.1	32.80	0	0.00	32.85	12.1	19,628	0.06%
2021/07/05	1	32.65	0	0.00	32.75	1	19,692	0.01%
2021/07/02	1.1	32.56	0	0.00	32.55	1.1	19,697	0.01%
2021/07/01	1	32.65	5	32.60	32.65	-4	19,794	-0.02%
2021/06/30	2	32.85	4	32.80	32.85	-2	19,828	-0.01%
2021/06/29	3	32.57	0	0.00	32.55	3	19,923	0.02%
2021/06/28	1	32.85	0	0.00	32.75	1	19,955	0.01%
2021/06/25	0	0.00	2	32.88	32.90	-2	20,020	-0.01%
2021/06/24	1.4	32.76	0	0.00	32.60	1.4	20,068	0.01%
2021/06/23	0	0.00	2	32.78	32.75	-2	20,104	-0.01%
2021/06/22	10	32.50	0	0.00	32.50	10	20,037	0.05%
2021/06/21	0.1	32.75	1	32.55	32.50	-0.9	20,002	0.00%
2021/06/18	0	0.00	1	32.90	32.75	-1	19,936	-0.01%
2021/06/16	5.1	32.70	2	32.85	33.00	3.1	20,206	0.02%
2021/06/15	1	32.75	0	0.00	32.75	1	20,264	0.00%
2021/06/10	1	32.85	0	0.00	33.10	1	20,815	0.00%
2021/06/09	0	0.00	1	32.80	32.95	-1	20,929	0.00%
2021/06/08	1	33.15	4	33.14	33.10	-3	20,863	-0.01%
2021/06/07	3	32.97	1	33.00	33.10	2	21,359	0.01%
2021/06/03	0	0.00	3	32.97	33.00	-3	22,265	-0.01%
2021/06/02	3	32.97	13	33.00	33.15	-10	22,516	-0.04%
2021/06/01	3	33.00	3	33.02	33.00	0	22,540	0.00%
2021/05/31	0	0.00	19	33.05	33.10	-19	22,750	-0.08%
2021/05/28	10	32.95	5	33.00	33.10	5	22,825	0.02%
2021/05/27	0	0.00	18	33.08	33.20	-18	22,860	-0.08%
2021/05/26	0	0.00	8	32.77	32.75	-8	22,117	-0.04%
2021/05/25	1	32.75	2	32.75	32.70	-1	22,351	0.00%
2021/05/24	0	0.00	1	32.60	32.60	-1	22,629	0.00%
2021/05/21	0	0.00	3	32.38	32.50	-3	22,754	-0.01%
2021/05/20	1	31.95	16	32.04	32.10	-15	22,754	-0.07%
2021/05/19	1	32.10	5	31.95	32.10	-4	22,779	-0.02%
2021/05/18	5	31.92	0.5	31.90	32.00	4.5	22,779	0.02%
2021/05/17	10	31.00	10	31.14	31.10	0	23,242	0.00%
2021/05/14	4.1	31.48	46	31.55	31.70	-41.9	23,015	-0.18%
2021/05/13	2.2	31.35	10	31.45	31.40	-7.8	22,822	-0.03%
2021/05/12	10	31.58	9	31.53	31.35	1	22,400	0.00%
2021/05/11	2.1	32.52	13	32.75	32.45	-10.9	21,610	-0.05%
2021/05/10	25	32.96	6	32.88	33.00	19	21,379	0.09%
2021/05/07	0	0.00	2	32.50	32.60	-2	21,463	-0.01%
2021/05/06	2.1	32.16	0.8	32.35	32.35	1.3	21,690	0.01%
2021/05/05	7	32.11	18	32.01	32.05	-11	21,653	-0.05%
2021/05/04	2.2	32.16	1	32.10	32.10	1.2	21,666	0.01%
2021/05/03	8.1	32.57	1	32.60	32.45	7.1	21,595	0.03%
2021/04/29	2	32.70	15	32.64	32.65	-13	21,595	-0.06%
2021/04/28	3	32.47	0	0.00	32.60	3	21,534	0.01%
2021/04/27	4.2	32.55	17	32.58	32.60	-12.8	21,879	-0.06%
2021/04/26	1.1	32.16	2	32.60	32.60	-0.9	21,884	0.00%
2021/04/23	3	32.18	0	0.00	32.25	3	21,909	0.01%
2021/04/22	12	32.16	27	32.32	32.35	-15	22,079	-0.07%
2021/04/21	11	32.35	21	32.32	32.30	-10	22,100	-0.05%
2021/04/20	0	0.00	11	32.47	32.55	-11	22,124	-0.05%
2021/04/19	21	32.33	65	32.32	32.45	-44	22,066	-0.20%
2021/04/16	0	0.00	5	32.01	32.05	-5	21,903	-0.02%
2021/04/14	1	31.85	1	31.95	31.90	0	22,428	0.00%
2021/04/13	1	31.80	1	31.80	31.85	0	22,576	0.00%
2021/04/12	5	31.63	0	0.00	31.65	5	22,591	0.02%
2021/04/09	16	31.63	1	31.75	31.55	15	22,695	0.07%
2021/04/08	4.1	31.83	2	31.80	31.75	2.1	22,730	0.01%
2021/04/06	1.2	32.00	0	0.00	32.00	1.2	22,931	0.01%
2021/04/01	0	0.00	5	31.90	31.90	-5	22,878	-0.02%
2021/03/31	7	31.83	11.6	31.87	31.90	-4.6	22,720	-0.02%
2021/03/30	1	31.65	11	31.79	31.80	-10	22,603	-0.04%
2021/03/29	0	0.00	34	31.69	31.80	-34	22,576	-0.15%
2021/03/26	10	31.64	5	31.70	31.60	5	22,619	0.02%
2021/03/25	0	0.00	7	31.60	31.60	-7	22,670	-0.03%
2021/03/24	0	0.00	5	31.35	31.40	-5	22,776	-0.02%
2021/03/19	1	31.20	7	31.26	31.05	-6	22,830	-0.03%
2021/03/18	0	0.00	5	31.50	31.40	-5	22,448	-0.02%
2021/03/17	3	31.30	8	31.29	31.45	-5	22,362	-0.02%
2021/03/16	10	31.40	10	31.30	31.35	0	22,106	0.00%
2021/03/15	3	31.03	28	31.01	31.00	-25	22,104	-0.11%
2021/03/12	1	30.65	1	30.65	30.65	0	22,176	0.00%
2021/03/11	15	31.00	56	30.87	30.75	-41	22,324	-0.18%
2021/03/10	2	30.60	0	0.00	30.60	2	21,966	0.01%
2021/03/09	3	30.52	35	30.46	30.60	-32	21,704	-0.15%
2021/03/08	4	29.81	3	30.00	29.90	1	20,961	0.00%
2021/03/05	2	29.73	0	0.00	29.70	2	20,676	0.01%
2021/03/04	14	29.58	0	0.00	29.60	14	21,324	0.07%
2021/03/02	0	0.00	2.1	29.73	29.65	-2.1	21,078	-0.01%
2021/02/26	7	29.28	0	0.00	29.20	7	20,886	0.03%
2021/02/25	3	29.55	11	29.64	29.65	-8	20,367	-0.04%
2021/02/23	3	29.43	14	29.44	29.55	-11	19,864	-0.06%
2021/02/22	5	29.13	0	0.00	29.10	5	19,714	0.03%
2021/02/19	1.3	29.10	2	29.10	29.15	-0.7	19,719	0.00%
2021/02/18	4	29.29	0	0.00	29.25	4	19,756	0.02%
2021/02/17	8	29.00	17	29.41	29.40	-9	19,819	-0.05%
2021/02/05	7.2	28.82	0	0.00	28.80	7.2	19,267	0.04%
2021/02/04	2.2	28.72	0	0.00	28.80	2.2	19,237	0.01%
2021/02/03	2.2	28.67	1	28.80	28.80	1.2	19,714	0.01%
2021/02/02	32.1	28.66	0	0.00	28.70	32.1	19,882	0.16%
2021/02/01	2.1	28.67	2	28.68	28.65	0.1	19,843	0.00%
2021/01/29	6.5	28.48	0	0.00	28.15	6.5	19,797	0.03%
2021/01/28	11.3	28.51	0	0.00	28.55	11.3	19,365	0.06%
2021/01/27	0.1	28.80	0	0.00	28.70	0.1	19,074	0.00%
2021/01/26	5.4	28.71	0	0.00	28.70	5.4	19,014	0.03%
2021/01/25	0.1	28.80	4.1	28.85	28.85	-4	18,887	-0.02%
2021/01/22	10.3	28.64	6	28.58	28.60	4.3	18,839	0.02%
2021/01/21	4.1	28.88	7.9	28.85	28.70	-3.8	18,765	-0.02%
2021/01/20	29.7	28.85	7	28.86	28.70	22.7	18,680	0.12%
2021/01/19	4.2	29.09	0	0.00	29.10	4.2	18,242	0.02%
2021/01/18	1.3	29.21	0	0.00	29.15	1.3	18,216	0.01%
2021/01/15	9.1	29.37	0	0.00	29.30	9.1	18,020	0.05%
2021/01/14	13.5	29.65	9	29.70	29.75	4.5	17,846	0.03%
2021/01/13	0.1	29.85	1.4	29.81	29.80	-1.3	17,733	-0.01%
2021/01/12	0.1	29.95	1	29.80	29.75	-0.9	17,692	-0.01%
2021/01/11	0.1	30.00	15	30.00	30.05	-14.9	17,618	-0.08%
2021/01/08	2.1	29.87	28.1	29.96	30.00	-26	17,529	-0.15%
2021/01/07	1.1	29.56	0.5	29.60	29.75	0.6	17,196	0.00%
2021/01/06	6.1	29.72	7	29.54	29.45	-0.9	17,057	-0.01%
2021/01/05	0.1	29.90	15	29.80	29.85	-14.9	16,804	-0.09%
2021/01/04	1.1	29.61	4	29.75	29.90	-2.9	16,891	-0.02%
2020/12/31	3.1	29.88	0	0.00	29.80	3.1	16,735	0.02%
2020/12/30	6.1	29.88	70.2	29.60	29.90	-64.1	16,621	-0.39%
2020/12/29	0.1	29.50	10	29.45	29.55	-9.9	16,444	-0.06%
2020/12/28	0.1	29.40	10	29.30	29.55	-9.9	16,548	-0.06%
2020/12/25	0	0.00	6	29.38	29.35	-6	16,562	-0.04%
2020/12/24	0.1	29.45	4	29.40	29.45	-3.9	16,820	-0.02%
2020/12/23	3.2	29.28	0	0.00	29.45	3.2	16,965	0.02%
2020/12/22	7.1	29.54	7	29.56	29.65	0.1	17,276	0.00%
2020/12/21	0	0.00	5	29.50	29.65	-5	17,882	-0.03%
2020/12/18	5.1	29.45	11	29.35	29.50	-5.9	18,359	-0.03%
2020/12/17	1.1	29.50	6	29.48	29.50	-4.9	18,815	-0.03%
2020/12/16	0	0.00	44	29.23	29.40	-44	19,116	-0.23%
2020/12/15	4.1	28.93	0	0.00	29.05	4.1	19,420	0.02%
2020/12/14	0.1	29.30	31	29.34	29.30	-30.9	19,468	-0.16%
2020/12/11	2	29.25	5	29.20	29.30	-3	19,387	-0.02%
2020/12/10	8.1	28.82	10	28.86	28.80	-1.9	19,320	-0.01%
2020/12/09	11.1	28.84	37.6	28.80	28.75	-26.5	19,367	-0.14%
2020/12/08	6.1	28.64	10	28.71	28.70	-3.9	19,386	-0.02%
2020/12/07	2.1	28.98	3.1	28.96	29.00	-1	19,258	-0.01%
2020/12/04	9.1	29.07	0.9	29.20	29.10	8.2	19,194	0.04%
2020/12/03	2.1	29.01	2	29.18	29.20	0.1	19,139	0.00%
2020/12/02	0	0.00	10	29.15	29.20	-10	19,244	-0.05%
2020/12/01	0	0.00	13	29.04	29.15	-13	19,683	-0.07%
2020/11/30	28.1	28.72	6	28.93	28.45	22.1	19,832	0.11%
2020/11/27	1.1	29.16	0	0.00	29.10	1.1	19,444	0.01%
2020/11/26	3.1	29.20	3	29.23	29.30	0.1	19,899	0.00%
2020/11/25	2.1	29.30	0	0.00	29.25	2.1	20,048	0.01%
2020/11/24	0.1	29.65	4	29.44	29.30	-3.9	20,230	-0.02%
2020/11/23	0	0.00	4	29.64	29.70	-4	20,407	-0.02%
2020/11/20	1	29.55	0	0.00	29.55	1	20,574	0.01%
2020/11/19	1.2	29.56	6	29.58	29.60	-4.8	20,887	-0.02%
2020/11/18	2	29.58	15	29.57	29.65	-13	21,018	-0.06%
2020/11/17	2	29.30	6	29.41	29.45	-4	21,084	-0.02%
2020/11/16	0	0.00	15	29.31	29.45	-15	21,632	-0.07%
2020/11/13	4	29.18	1	29.25	29.35	3	21,736	0.01%
2020/11/12	10	29.14	0	0.00	29.20	10	21,959	0.05%
2020/11/11	7	29.36	68	29.39	29.70	-61	22,202	-0.27%
2020/11/10	17	28.89	8	28.94	29.00	9	22,067	0.04%
2020/11/09	16	28.70	7	28.77	28.75	9	23,084	0.04%
2020/11/06	2	28.45	24	28.50	28.50	-22	23,482	-0.09%
2020/11/05	2	28.30	10	28.39	28.40	-8	23,750	-0.03%
2020/11/04	20	28.15	91	28.11	28.10	-71	23,992	-0.30%
2020/11/03	3	27.95	17	28.05	28.10	-14	24,295	-0.06%
2020/11/02	10	27.95	2	27.70	27.95	8	24,410	0.03%
2020/10/30	6	27.66	3	27.67	27.55	3	24,502	0.01%
2020/10/29	43	27.55	4	27.60	27.50	39	24,416	0.16%
2020/10/28	5	27.63	3	27.73	27.65	2	24,577	0.01%
2020/10/27	5.2	27.69	0	0.00	27.70	5.2	24,763	0.02%
2020/10/26	3	27.78	1	27.85	27.80	2	24,894	0.01%
2020/10/23	3	27.70	2	27.75	27.75	1	25,043	0.00%
2020/10/22	13	27.65	2	27.73	27.80	11	25,260	0.04%
2020/10/21	3	27.70	2	27.80	27.65	1	25,517	0.00%
2020/10/20	9	27.73	0	0.00	27.70	9	25,763	0.03%
2020/10/19	7	27.80	2	27.85	27.80	5	25,840	0.02%
2020/10/16	3	27.78	0	0.00	27.70	3	26,062	0.01%
2020/10/15	6	27.80	0	0.00	27.75	6	26,233	0.02%
2020/10/14	20	28.03	10	28.05	28.00	10	26,361	0.04%
2020/10/13	32	28.14	2	28.15	28.15	30	26,492	0.11%
2020/10/12	1	28.15	6	28.05	28.25	-5	26,770	-0.02%
2020/10/08	1	27.90	5	27.95	28.00	-4	26,916	-0.01%
2020/10/07	6	27.93	5	27.90	27.95	1	27,013	0.00%
2020/10/06	8	27.89	0	0.00	27.95	8	27,117	0.03%
2020/10/05	13	27.95	2	27.90	27.80	11	27,188	0.04%
2020/09/30	16	27.87	0	0.00	27.80	16	27,278	0.06%
2020/09/29	4	27.86	1	27.90	27.80	3	27,367	0.01%
2020/09/28	6	27.86	9	27.83	27.90	-3	27,419	-0.01%
2020/09/25	20	27.46	2	27.50	27.45	18	27,437	0.07%
2020/09/24	46	27.10	0	0.00	27.00	46	27,342	0.17%
2020/09/23	60	27.61	7	27.60	27.50	53	26,687	0.20%
2020/09/22	30	27.92	1	28.00	27.85	29	26,163	0.11%
2020/09/21	41	28.24	0	0.00	28.20	41	25,733	0.16%
2020/09/18	24	28.52	0	0.00	28.45	24	25,577	0.09%
2020/09/17	4	28.59	0	0.00	28.55	4	25,219	0.02%
2020/09/16	4	28.65	2.2	28.76	28.75	1.8	25,209	0.01%
2020/09/15	10	28.56	2	28.60	28.65	8	25,323	0.03%
2020/09/14	27	28.57	3	28.65	28.65	24	25,653	0.09%
2020/09/11	28	28.58	12	28.56	28.65	16	25,641	0.06%
2020/09/10	46.4	28.62	0	0.00	28.75	46.4	25,499	0.18%
2020/09/09	25.3	28.65	0	0.00	28.75	25.3	25,415	0.10%
2020/09/08	45	28.80	0	0.00	28.85	45	25,333	0.18%
2020/09/07	28	28.66	1	28.85	28.85	27	25,489	0.11%
2020/09/04	30.1	28.66	0	0.00	28.65	30.1	25,553	0.12%
2020/09/03	32	28.83	1	28.90	28.90	31	25,240	0.12%
2020/09/02	58	28.87	0	0.00	28.90	58	25,171	0.23%
2020/09/01	35	29.09	0	0.00	29.05	35	24,950	0.14%
2020/08/31	21	29.30	0	0.00	29.25	21	24,540	0.09%
2020/08/28	1	29.40	0	0.00	29.40	1	24,478	0.00%
2020/08/27	9	29.46	20	29.60	29.40	-11	24,516	-0.04%
2020/08/26	16	29.51	10	29.50	29.55	6	24,287	0.02%
2020/08/25	36	29.53	0	0.00	29.50	36	24,164	0.15%
2020/08/24	15	29.50	5	29.55	29.60	10	24,129	0.04%
2020/08/21	56	29.62	0	0.00	29.60	56	24,031	0.23%
2020/08/20	61	29.61	0	0.00	29.40	61	23,806	0.26%
2020/08/19	18	29.96	1	30.20	29.90	17	23,199	0.07%
2020/08/18	9	29.94	5	29.90	29.95	4	22,898	0.02%
2020/08/17	22	29.99	2.9	30.05	30.00	19.1	22,763	0.08%
2020/08/14	27	30.08	0	0.00	30.05	27	22,434	0.12%
2020/08/13	28	30.41	0	0.00	30.40	28	22,193	0.13%
2020/08/12	18	32.38	0	0.00	32.35	18	21,244	0.08%
2020/08/11	16	32.43	2	32.48	32.45	14	20,911	0.07%
2020/08/10	0	0.00	8	32.54	32.50	-8	20,871	-0.04%
2020/08/07	28	32.45	5	32.45	32.45	23	20,842	0.11%
2020/08/05	7	32.16	2	32.30	32.20	5	20,644	0.02%
2020/08/03	4	31.89	0	0.00	32.10	4	20,809	0.02%
2020/07/31	1	32.30	0	0.00	32.35	1	20,784	0.00%
2020/07/29	1	32.15	1	32.25	32.20	0	20,772	0.00%
2020/07/28	2	31.55	0	0.00	31.65	2	21,003	0.01%
2020/07/27	1	32.10	0	0.00	31.60	1	21,244	0.00%
2020/07/24	0	0.00	3.7	32.16	32.15	-3.7	21,410	-0.02%
2020/07/23	0	0.00	7.7	32.77	32.70	-7.7	21,395	-0.04%
2020/07/21	1	32.55	67	32.60	32.55	-66	21,480	-0.31%
2020/07/20	0	0.00	1.7	32.40	32.45	-1.7	21,511	-0.01%
2020/07/13	1	32.05	0	0.00	32.05	1	21,593	0.00%
2020/07/10	0	0.00	3	32.25	32.00	-3	21,779	-0.01%
2020/07/09	1	32.10	6	32.29	32.25	-5	21,974	-0.02%
2020/07/08	0	0.00	2	32.03	32.05	-2	21,952	-0.01%
2020/07/07	6.4	31.83	2	31.95	32.00	4.4	22,004	0.02%
2020/07/06	1	31.85	2	31.83	31.95	-1	21,866	0.00%
2020/07/02	3	31.50	4	31.63	31.55	-1	22,111	0.00%
2020/07/01	0	0.00	3	31.27	31.25	-3	22,415	-0.01%
2020/06/29	19	30.87	0	0.00	30.90	19	22,655	0.08%
2020/06/24	4	31.14	0.2	31.25	31.25	3.8	22,652	0.02%
2020/06/23	2	31.03	7	31.09	31.15	-5	22,886	-0.02%
2020/06/22	28	31.32	0	0.00	31.15	28	23,174	0.12%
2020/06/19	6	31.40	0	0.00	31.25	6	23,439	0.03%
2020/06/18	1	31.60	0	0.00	31.65	1	23,503	0.00%
2020/06/17	10	31.57	8.1	31.50	31.70	1.9	23,987	0.01%
2020/06/16	0	0.00	12	31.92	31.70	-12	24,753	-0.05%
2020/06/15	5	31.40	0	0.00	31.30	5	25,651	0.02%
2020/06/12	5	31.29	12	31.03	31.50	-7	26,177	-0.03%
2020/06/11	8.2	31.96	2	31.88	31.80	6.2	26,946	0.02%
2020/06/10	2	32.03	3	32.08	32.10	-1	27,483	0.00%
2020/06/09	7	31.73	1	31.80	31.85	6	28,746	0.02%
2020/06/08	1	31.60	0	0.00	31.80	1	29,444	0.00%
2020/06/04	1	31.45	1	31.45	31.40	0	30,063	0.00%
2020/06/03	0	0.00	19	31.33	31.30	-19	30,625	-0.06%
2020/06/02	1	30.80	8	30.85	30.90	-7	30,723	-0.02%
2020/06/01	1	30.85	5	31.00	30.70	-4	30,845	-0.01%
2020/05/29	3	30.57	1	30.50	30.75	2	30,797	0.01%
2020/05/28	1	30.45	1	30.55	30.45	0	30,687	0.00%
2020/05/27	1	30.70	0.6	30.80	30.70	0.4	30,920	0.00%
2020/05/26	0	0.00	0.4	30.75	30.65	-0.4	31,184	0.00%
2020/05/25	3	30.25	0.4	30.50	30.35	2.6	31,426	0.01%
2020/05/22	4.5	30.54	1	30.45	30.45	3.5	31,683	0.01%
2020/05/21	0	0.00	1	31.00	31.00	-1	31,777	0.00%
2020/05/20	0	0.00	7	30.66	30.80	-7	31,938	-0.02%
2020/05/19	0	0.00	0.2	30.60	30.55	-0.2	32,048	0.00%
2020/05/18	5	30.06	0	0.00	30.05	5	31,921	0.02%
2020/05/15	2	30.15	27	30.29	30.25	-25	31,903	-0.08%
2020/05/14	25	30.10	0	0.00	30.25	25	31,745	0.08%
2020/05/13	3	30.35	0	0.00	30.30	3	31,479	0.01%
2020/05/12	0	0.00	1	30.30	30.30	-1	31,423	0.00%
2020/05/11	2	30.38	62	30.45	30.40	-60	31,335	-0.19%
2020/05/08	0	0.00	7	29.97	30.00	-7	31,225	-0.02%
2020/05/07	11	29.55	1	29.65	29.55	10	31,212	0.03%
2020/05/06	12	29.53	0	0.00	29.55	12	31,182	0.04%
2020/05/05	24	29.73	3	29.77	29.85	21	31,078	0.07%
2020/05/04	34	29.45	0	0.00	29.35	34	31,018	0.11%
2020/04/30	13	30.34	0	0.00	30.10	13	30,758	0.04%
2020/04/29	22	29.81	5	30.00	29.95	17	30,607	0.06%
2020/04/28	0	0.00	25	29.20	29.45	-25	30,449	-0.08%
2020/04/27	1	28.80	0	0.00	28.70	1	30,981	0.00%
2020/04/24	22	28.20	2	28.25	28.20	20	30,949	0.06%
2020/04/23	4	28.29	4	28.30	28.30	0	30,794	0.00%
2020/04/22	10	28.20	0	0.00	28.30	10	30,595	0.03%
2020/04/21	4	28.48	6	28.35	28.35	-2	30,554	-0.01%
2020/04/20	2	28.88	0	0.00	28.90	2	30,348	0.01%
2020/04/17	0	0.00	21	29.32	29.05	-21	30,489	-0.07%
2020/04/16	5	28.81	0	0.00	28.80	5	30,384	0.02%
2020/04/15	2	29.08	4	29.10	29.20	-2	30,187	-0.01%
2020/04/14	12	28.69	2	28.85	28.85	10	30,091	0.03%
2020/04/13	7	28.64	2	28.60	28.60	5	29,827	0.02%
2020/04/10	6	29.18	33	29.09	29.15	-27	29,679	-0.09%
2020/04/09	16	28.50	0	0.00	28.50	16	29,497	0.05%
2020/04/08	3	28.43	0	0.00	28.40	3	29,353	0.01%
2020/04/07	18	28.48	20.4	28.50	28.40	-2.4	29,074	-0.01%
2020/04/06	2	28.55	2	28.38	28.45	0	28,717	0.00%
2020/04/01	20	28.17	5	28.05	28.05	15	28,288	0.05%
2020/03/31	16	28.53	2	28.70	28.45	14	27,982	0.05%
2020/03/30	13	28.04	1	28.65	28.65	12	27,641	0.04%
2020/03/27	6	28.65	26	28.65	28.65	-20	27,360	-0.07%
2020/03/26	7	27.99	0	0.00	28.15	7	27,065	0.03%
2020/03/25	17	28.09	2	28.28	27.95	15	26,954	0.06%
2020/03/24	13	27.66	1	27.65	27.35	12	26,639	0.05%
2020/03/23	2	26.78	0	0.00	27.00	2	26,334	0.01%
2020/03/20	13	27.35	4	27.81	27.95	9	25,939	0.03%
2020/03/19	29	26.87	20	26.72	26.40	9	25,123	0.04%
2020/03/18	10	28.03	7	28.18	28.00	3	24,282	0.01%
2020/03/17	12.1	28.09	1	28.20	28.00	11.1	23,762	0.05%
2020/03/16	17	29.35	3	29.25	29.00	14	22,808	0.06%
2020/03/13	29	28.71	8	29.36	30.00	21	22,027	0.10%
2020/03/12	28	30.36	35.5	30.22	30.20	-7.5	20,576	-0.04%
2020/03/11	4	31.28	3	31.35	31.20	1	19,697	0.01%
2020/03/10	5	31.27	64	31.36	31.35	-59	19,364	-0.30%
2020/03/09	15	31.81	0	0.00	31.75	15	18,768	0.08%
2020/03/06	3	32.35	31	32.36	32.45	-28	18,211	-0.15%
2020/03/05	0	0.00	5	32.87	32.90	-5	17,915	-0.03%
2020/03/04	2	32.20	3	32.20	32.35	-1	17,880	-0.01%
2020/03/03	1	32.15	2	32.20	32.25	-1	17,768	-0.01%
2020/03/02	6	31.96	4	32.00	31.95	2	17,614	0.01%
2020/02/27	0	0.00	2	32.25	32.35	-2	17,772	-0.01%
2020/02/26	7	32.36	0	0.00	32.35	7	17,513	0.04%
2020/02/24	1	32.80	0	0.00	32.70	1	17,097	0.01%
2020/02/21	3	33.25	4	33.31	33.20	-1	16,873	-0.01%
2020/02/20	3	33.55	0	0.00	33.60	3	16,748	0.02%
2020/02/19	0	0.00	15.8	33.34	33.45	-15.8	16,456	-0.10%
2020/02/18	8	32.79	5	32.79	32.90	3	16,293	0.02%
2020/02/17	5	32.40	9	32.45	32.50	-4	16,146	-0.02%
2020/02/14	0	0.00	3	32.20	32.30	-3	16,131	-0.02%
2020/02/13	1	32.10	0	0.00	32.20	1	16,231	0.01%
2020/02/12	7	32.14	0	0.00	32.10	7	16,323	0.04%
2020/02/10	0	0.00	3	31.82	32.05	-3	16,367	-0.02%
2020/02/07	3	32.10	5	32.00	32.00	-2	16,755	-0.01%
2020/02/05	2	31.95	6	31.90	32.00	-4	16,648	-0.02%
2020/02/04	10	31.70	6	31.83	31.80	4	16,630	0.02%
2020/02/03	8	31.15	10	31.60	31.60	-2	16,721	-0.01%
2020/01/31	12	31.70	0	0.00	31.55	12	16,535	0.07%
2020/01/30	43.5	31.56	6	31.53	31.20	37.5	16,247	0.23%
2020/01/20	6	32.34	1	32.25	32.35	5	15,492	0.03%
2020/01/17	1	31.95	10	32.05	32.10	-9	15,325	-0.06%
2020/01/15	4	31.78	1.1	31.90	31.80	2.9	15,375	0.02%
2020/01/14	1	31.95	0	0.00	32.00	1	15,350	0.01%
2020/01/13	0	0.00	18	31.60	31.70	-18	15,252	-0.12%
2020/01/10	0	0.00	13	31.02	30.95	-13	15,099	-0.09%
2020/01/09	0	0.00	1	30.90	30.90	-1	15,035	-0.01%
2020/01/08	0	0.00	7	30.76	30.70	-7	15,052	-0.05%
2020/01/07	2	30.63	0	0.00	30.60	2	14,864	0.01%
2020/01/06	4	30.65	0	0.00	30.60	4	14,981	0.03%
2020/01/03	1	30.75	1	30.80	30.80	0	15,003	0.00%
2020/01/02	6	30.62	20	30.55	30.60	-14	15,216	-0.09%
2019/12/31	9	30.68	0	0.00	30.60	9	15,258	0.06%
2019/12/30	1	30.85	5.1	30.80	30.70	-4.1	15,345	-0.03%
2019/12/27	2	30.85	5	30.85	30.90	-3	15,333	-0.02%
2019/12/26	1	30.75	0	0.00	30.80	1	15,422	0.01%
2019/12/25	1	30.75	0	0.00	30.80	1	15,681	0.01%
2019/12/24	2	30.75	0	0.00	30.80	2	15,836	0.01%
2019/12/23	2	30.60	40	30.60	30.85	-38	15,945	-0.24%
2019/12/20	0	0.00	1	30.70	30.55	-1	16,260	-0.01%
2019/12/19	0	0.00	4	30.55	30.55	-4	16,133	-0.02%
2019/12/18	0	0.00	17	30.65	30.65	-17	16,133	-0.11%
2019/12/17	7	30.35	1	30.30	30.65	6	16,336	0.04%
2019/12/16	0	0.00	4	30.44	30.35	-4	16,211	-0.02%
2019/12/13	4	30.40	10	30.40	30.30	-6	16,203	-0.04%
2019/12/11	3	30.07	0	0.00	30.10	3	16,055	0.02%
2019/12/10	0	0.00	2	30.10	30.20	-2	16,007	-0.01%
2019/12/09	1	30.15	10	30.13	30.15	-9	16,160	-0.06%
2019/12/06	3	30.07	0	0.00	30.05	3	16,466	0.02%
2019/12/05	1	30.10	0	0.00	30.15	1	16,599	0.01%
2019/12/04	25	30.05	1	30.10	30.15	24	16,578	0.14%
2019/12/03	2	30.05	0	0.00	30.05	2	16,642	0.01%
2019/12/02	19	30.16	0	0.00	30.30	19	16,547	0.11%
2019/11/29	3	30.35	0	0.00	30.30	3	16,468	0.02%
2019/11/28	7	30.56	0	0.00	30.65	7	16,479	0.04%
2019/11/27	0	0.00	1	30.70	30.70	-1	16,664	-0.01%
2019/11/26	25	30.56	1	30.65	30.40	24	16,621	0.14%
2019/11/22	0	0.00	0	30.40	30.40	0	16,448	0.00%
2019/11/21	14	30.37	0	0.00	30.35	14	16,594	0.08%
2019/11/20	0	0.00	1	30.60	30.65	-1	16,477	-0.01%
2019/11/18	0	0.00	2	30.58	30.70	-2	16,572	-0.01%
2019/11/15	10	30.50	0	0.00	30.55	10	16,729	0.06%
2019/11/14	4	30.44	7	30.38	30.40	-3	16,841	-0.02%
2019/11/13	4	30.55	1	30.60	30.50	3	17,151	0.02%
2019/11/12	10	30.55	2	30.60	30.60	8	17,373	0.05%
2019/11/11	5	30.25	12	30.25	30.40	-7	17,674	-0.04%
2019/11/08	22	30.46	0	0.00	30.50	22	18,089	0.12%
2019/11/07	2	30.65	2	30.50	30.50	0	18,872	0.00%
2019/11/06	12.9	30.67	7	30.79	30.65	5.9	19,094	0.03%
2019/11/05	15.6	30.04	0	0.00	30.20	15.6	18,911	0.08%
2019/11/04	1	29.85	1	29.90	29.95	0	19,042	0.00%
2019/11/01	7	29.66	1	29.75	29.65	6	19,112	0.03%
2019/10/31	2.9	29.90	0	0.00	29.90	2.9	19,414	0.02%
2019/10/30	1	29.65	0	0.00	29.85	1	19,400	0.01%
2019/10/29	1	29.55	2	29.63	29.70	-1	19,753	-0.01%
2019/10/28	0	0.00	30	29.56	29.60	-30	19,838	-0.15%
2019/10/25	1	29.35	0	0.00	29.45	1	19,854	0.01%
2019/10/24	1	29.30	3	29.30	29.45	-2	19,868	-0.01%
2019/10/22	11	29.10	0.4	29.15	29.15	10.6	19,743	0.05%
2019/10/21	3	28.97	0	0.00	29.20	3	19,615	0.02%
2019/10/18	4	29.05	0	0.00	29.10	4	19,606	0.02%
2019/10/17	0	0.00	1	29.20	29.25	-1	19,485	-0.01%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/14	0	0.00	0.3	29.20	29.15	-0.3	19,601	0.00%
2019/10/09	1	29.05	0	0.00	29.00	1	19,613	0.01%
2019/10/08	9	29.25	0	0.00	29.10	9	19,571	0.05%
2019/10/07	3	28.90	0	0.00	28.95	3	19,389	0.02%
2019/10/04	10	28.73	0	0.00	28.85	10	19,455	0.05%
2019/10/03	3	28.70	0	0.00	28.75	3	19,455	0.02%
2019/10/02	3	28.83	0	0.00	28.80	3	19,478	0.02%
2019/10/01	6	28.78	0.1	28.90	28.75	5.9	19,415	0.03%
2019/09/27	5	28.76	0	0.00	28.75	5	19,232	0.03%
2019/09/26	14	28.84	0	0.00	28.80	14	19,260	0.07%
2019/09/25	12	28.80	17	28.84	28.80	-5	19,385	-0.03%
2019/09/24	5	29.10	4	29.05	29.05	1	19,224	0.01%
2019/09/23	1	29.15	5	29.20	29.20	-4	19,350	-0.02%
2019/09/20	4	29.20	0	0.00	29.30	4	19,626	0.02%
2019/09/19	0	0.00	3	29.45	29.45	-3	19,377	-0.02%
2019/09/17	0	0.00	10.1	29.15	29.20	-10.1	19,701	-0.05%
2019/09/16	1	29.15	0	0.00	29.20	1	20,392	0.00%
2019/09/12	4	29.33	5	29.45	29.30	-1	20,694	0.00%
2019/09/11	1	29.15	1	29.40	29.50	0	21,060	0.00%
2019/09/10	8	29.51	0	0.00	29.55	8	21,221	0.04%
2019/09/09	1	29.00	0	0.00	29.20	1	21,156	0.00%
2019/09/06	0	0.00	1	28.65	28.80	-1	21,301	0.00%
2019/09/05	18	28.54	1	28.50	28.55	17	21,661	0.08%
2019/09/04	1	28.40	0	0.00	28.45	1	22,301	0.00%
2019/09/03	1	28.35	0	0.00	28.35	1	22,509	0.00%
2019/09/02	3	28.35	1	28.30	28.45	2	22,721	0.01%
2019/08/28	14	28.10	0	0.00	28.05	14	23,100	0.06%
2019/08/27	22	27.91	0	0.00	28.00	22	23,257	0.09%
2019/08/26	32	28.00	0	0.00	27.95	32	23,248	0.14%
2019/08/23	1	28.30	2.3	28.28	28.35	-1.3	23,248	-0.01%
2019/08/22	10	28.20	4	28.15	28.25	6	23,283	0.03%
2019/08/21	11	28.33	0	0.00	28.15	11	23,701	0.05%
2019/08/20	10	28.34	0	0.00	28.50	10	23,502	0.04%
2019/08/19	13	28.31	0	0.00	28.30	13	23,381	0.06%
2019/08/16	12	27.93	0	0.00	28.25	12	23,513	0.05%
2019/08/15	1	27.80	2	27.95	27.90	-1	23,240	0.00%
2019/08/14	10	28.41	3	28.30	28.20	7	23,212	0.03%
2019/08/13	35	28.50	0	0.00	28.50	35	23,053	0.15%
2019/08/12	31	29.14	17	29.09	29.00	14	22,833	0.06%
2019/08/08	1	31.15	0	0.00	31.10	1	22,233	0.00%
2019/08/07	12	31.09	0	0.00	31.05	12	22,093	0.05%
2019/08/06	15	31.09	0	0.00	31.25	15	22,132	0.07%
2019/08/05	1	31.30	0	0.00	31.25	1	22,003	0.00%
2019/08/02	4	31.20	19	31.21	31.35	-15	22,128	-0.07%
2019/08/01	1	31.65	0	0.00	31.65	1	22,028	0.00%
2019/07/31	4	31.88	0	0.00	32.10	4	21,946	0.02%
2019/07/30	13	32.02	0	0.00	32.10	13	21,658	0.06%
2019/07/29	3	32.20	0	0.00	32.10	3	21,752	0.01%
2019/07/26	0	0.00	1	32.30	32.30	-1	21,903	0.00%
2019/07/25	2	32.43	1	32.35	32.25	1	22,377	0.00%
2019/07/24	5	32.19	0	0.00	32.20	5	22,589	0.02%
2019/07/23	13	32.10	1	32.05	32.10	12	22,739	0.05%
2019/07/22	0	0.00	8.4	32.00	31.90	-8.4	22,798	-0.04%
2019/07/18	2	31.60	0	0.00	31.85	2	23,066	0.01%
2019/07/17	1	31.60	1	31.65	31.90	0	23,059	0.00%
2019/07/16	0	0.00	10	31.90	31.95	-10	22,928	-0.04%
2019/07/15	1	31.65	16	31.75	31.70	-15	22,826	-0.07%
2019/07/11	0	0.00	11	31.70	31.85	-11	22,634	-0.05%
2019/07/09	6	31.50	3	31.50	31.60	3	22,627	0.01%
2019/07/08	2	31.35	0	0.00	31.40	2	22,549	0.01%
2019/07/05	0	0.00	6	31.38	31.40	-6	22,446	-0.03%
2019/07/02	0	0.00	11	31.05	31.05	-11	22,795	-0.05%
2019/06/27	1	31.00	0	0.00	30.85	1	22,245	0.00%
2019/06/26	2	31.00	0	0.00	31.05	2	22,033	0.01%
2019/06/25	3	30.95	1	31.00	30.95	2	21,987	0.01%
2019/06/21	4	31.00	8.1	31.00	30.80	-4.1	21,499	-0.02%
2019/06/19	10	30.85	0	0.00	31.25	10	20,565	0.05%
2019/06/14	2	30.40	30	30.55	30.65	-28	20,083	-0.14%
2019/06/13	11	30.68	0	0.00	30.60	11	20,010	0.05%
2019/06/12	11	30.80	1	30.40	30.70	10	19,695	0.05%
2019/06/11	1	31.65	4	31.60	31.30	-3	18,985	-0.02%
2019/06/10	2	31.83	27	31.80	31.95	-25	18,680	-0.13%
2019/06/05	1	30.90	0	0.00	30.90	1	18,270	0.01%
2019/06/04	1	30.85	0	0.00	30.90	1	18,096	0.01%
2019/06/03	0	0.00	0.2	30.95	31.00	-0.2	17,959	0.00%
2019/05/31	0	0.00	5	30.82	31.00	-5	17,916	-0.03%
2019/05/28	1	30.35	0	0.00	30.25	1	18,192	0.01%
2019/05/20	0	0.00	2	30.35	30.40	-2	17,962	-0.01%
2019/05/17	1	30.05	1	30.20	30.00	0	17,796	0.00%
2019/05/16	0	0.00	2	29.60	29.55	-2	17,596	-0.01%
2019/05/15	0	0.00	1	29.75	29.70	-1	17,459	-0.01%
2019/05/14	0	0.00	4	29.50	29.50	-4	17,380	-0.02%
2019/05/13	3	29.35	10	29.47	29.50	-7	17,245	-0.04%
2019/05/10	10	29.90	0	0.00	29.60	10	17,433	0.06%
2019/05/09	0	0.00	3	29.93	29.90	-3	17,412	-0.02%
2019/05/08	2	30.20	2	30.38	30.50	0	17,396	0.00%
2019/05/07	1	30.50	17.2	30.57	30.50	-16.2	17,436	-0.09%
2019/05/06	0	0.00	5	29.95	30.05	-5	17,395	-0.03%
2019/05/03	3	30.15	5	30.05	30.05	-2	17,439	-0.01%
2019/05/02	1	29.65	23	30.00	30.10	-22	17,252	-0.13%
2019/04/30	4	29.48	8	29.35	29.65	-4	16,808	-0.02%
2019/04/29	0	0.00	8	29.26	29.35	-8	16,658	-0.05%
2019/04/26	17	28.90	3	28.85	28.95	14	16,516	0.08%
2019/04/25	2	28.68	10	28.70	28.75	-8	16,398	-0.05%
2019/04/24	3	28.65	3	28.58	28.65	0	16,312	0.00%
2019/04/23	0	0.00	1	28.00	28.20	-1	16,109	-0.01%
2019/04/22	16	28.00	0	0.00	28.00	16	16,027	0.10%
2019/04/17	0	0.00	1	28.10	28.10	-1	16,409	-0.01%
2019/04/10	0	0.00	1	28.20	28.15	-1	16,534	-0.01%
2019/04/09	0	0.00	2	28.18	28.20	-2	16,663	-0.01%
2019/04/01	3	27.97	0	0.00	27.90	3	16,481	0.02%
2019/03/29	5	27.95	0	0.00	28.05	5	16,330	0.03%
2019/03/27	3	28.10	0.2	28.00	27.95	2.8	16,107	0.02%
2019/03/25	9	27.78	0	0.00	27.75	9	16,287	0.06%
2019/03/21	0	0.00	5	28.02	28.10	-5	16,210	-0.03%
2019/03/20	2	27.85	0	0.00	28.00	2	16,231	0.01%
2019/03/19	0	0.00	18	28.04	28.00	-18	16,172	-0.11%
2019/03/18	1	27.70	1	27.60	27.85	0	16,023	0.00%
2019/03/15	2	27.40	2	27.40	27.45	0	15,856	0.00%
2019/03/12	1	27.45	18	27.44	27.30	-17	15,798	-0.11%
2019/03/11	5	27.16	0	0.00	27.25	5	15,839	0.03%
2019/03/07	1	27.05	0	0.00	27.10	1	16,728	0.01%
2019/03/06	1	27.00	0	0.00	27.10	1	17,037	0.01%
2019/03/04	8	26.95	0	0.00	27.00	8	16,936	0.05%
2019/02/27	0	0.00	1	27.20	27.25	-1	16,644	-0.01%
2019/02/26	7	27.01	1	27.00	27.00	6	16,619	0.04%
2019/02/25	2	26.98	4	27.04	27.10	-2	16,504	-0.01%
2019/02/22	10	26.90	2	26.93	26.95	8	16,466	0.05%
2019/02/21	0	0.00	1	27.00	27.00	-1	16,444	-0.01%
2019/02/20	3	26.87	0	0.00	26.95	3	16,593	0.02%
2019/02/19	1	26.80	8	26.80	26.80	-7	16,571	-0.04%
2019/02/18	0	0.00	5	26.70	26.70	-5	16,645	-0.03%
2019/02/14	1	26.60	0	0.00	26.50	1	16,770	0.01%
2019/02/13	3	26.60	6	26.60	26.55	-3	16,785	-0.02%
2019/02/12	0	0.00	6	26.62	26.55	-6	16,730	-0.04%
2019/02/11	0	0.00	15	26.53	26.40	-15	16,685	-0.09%
2019/01/30	1	26.85	23	26.78	26.60	-22	16,491	-0.13%
2019/01/28	11	26.35	0	0.00	26.50	11	16,040	0.07%
2019/01/25	0	0.00	1	26.50	26.50	-1	15,952	-0.01%
2019/01/23	0	0.00	15	26.60	26.60	-15	16,049	-0.09%
2019/01/22	1	26.40	0	0.00	26.45	1	16,113	0.01%
2019/01/18	0	0.00	3	26.20	26.10	-3	16,482	-0.02%
2019/01/15	2	26.05	1	26.15	26.20	1	17,575	0.01%
2019/01/14	2	25.80	0	0.00	26.05	2	17,578	0.01%
2019/01/11	1	25.95	120	26.05	26.00	-119	17,840	-0.67%	大賣/鉅額交易
2019/01/10	0	0.00	1	25.90	26.10	-1	17,949	-0.01%
2019/01/09	0.1	25.85	0	0.00	25.85	0.1	17,956	0.00%
2019/01/04	1	25.35	0	0.00	25.25	1	18,903	0.01%
2019/01/03	0.9	25.55	0	0.00	25.45	0.9	19,761	0.00%
2019/01/02	1	25.30	0	0.00	25.45	1	20,340	0.00%
2018/12/28	7	25.24	1	25.30	25.95	6	20,647	0.03%
2018/12/26	8	25.27	0	0.00	25.25	8	21,011	0.04%
2018/12/25	1	25.40	0	0.00	25.35	1	21,122	0.00%
2018/12/24	2	25.48	0	0.00	25.50	2	21,339	0.01%
2018/12/21	1	25.55	0	0.00	25.65	1	22,143	0.00%
2018/12/19	1	25.55	0	0.00	25.70	1	22,511	0.00%
2018/12/18	2	25.58	0	0.00	25.60	2	22,698	0.01%
2018/12/14	3	25.60	0	0.00	25.65	3	23,284	0.01%
2018/12/12	3	25.67	2	25.75	25.70	1	23,792	0.00%
2018/12/11	2	25.63	0	0.00	25.75	2	24,002	0.01%
2018/12/10	3	25.60	0	0.00	25.65	3	24,024	0.01%
2018/12/07	1	25.75	0	0.00	25.85	1	24,023	0.00%
2018/12/03	2	25.80	2.8	25.88	25.85	-0.8	24,131	0.00%
2018/11/30	6	25.63	2.9	26.02	25.60	3.1	24,032	0.01%
2018/11/29	9	25.78	0	0.00	25.75	9	23,252	0.04%
2018/11/26	15	26.25	15	26.50	26.15	0	22,667	0.00%
2018/11/23	0	0.00	20	26.23	26.25	-20	22,549	-0.09%
2018/11/22	15	26.20	1	26.10	26.20	14	22,506	0.06%
2018/11/16	0	0.00	0.2	26.50	26.50	-0.2	22,013	0.00%
2018/11/12	1	26.50	20	26.40	26.50	-19	21,719	-0.09%
2018/11/09	0	0.00	10	26.51	26.45	-10	21,859	-0.05%
2018/11/08	0	0.00	121	26.50	26.70	-121	22,021	-0.55%	大賣/鉅額交易
2018/11/06	11	26.06	0	0.00	26.25	11	21,965	0.05%
2018/11/02	0	0.00	8	26.09	26.25	-8	22,698	-0.04%
2018/11/01	3	25.85	0	0.00	25.85	3	23,139	0.01%
2018/10/31	7	25.71	0	0.00	26.15	7	23,353	0.03%
2018/10/30	4	25.31	0	0.00	25.45	4	23,252	0.02%
2018/10/29	1	25.20	0	0.00	25.30	1	23,454	0.00%
2018/10/26	10	25.38	0	0.00	25.35	10	23,616	0.04%
2018/10/25	6	25.50	0	0.00	25.55	6	23,399	0.03%
2018/10/24	50	25.64	5	25.85	26.00	45	23,376	0.19%
2018/10/23	0	0.00	10	26.00	26.20	-10	23,147	-0.04%
2018/10/22	4	26.00	0	0.00	26.15	4	23,096	0.02%
2018/10/18	11	26.36	1	26.35	26.35	10	22,901	0.04%
2018/10/16	142	26.55	0	0.00	26.60	142	22,691	0.63%	大買/鉅額交易
2018/10/15	13	26.63	0	0.00	26.55	13	22,510	0.06%
2018/10/12	0	0.00	5	27.05	27.00	-5	22,004	-0.02%
2018/10/11	10	26.75	0	0.00	26.50	10	21,453	0.05%
2018/10/09	0	0.00	44	27.44	27.55	-44	20,649	-0.21%
2018/10/05	35	26.75	0	0.00	26.80	35	19,678	0.18%
2018/10/04	0	0.00	25	27.11	27.30	-25	19,341	-0.13%
2018/10/03	0	0.00	31	27.11	27.10	-31	18,905	-0.16%
2018/10/02	0	0.00	3	27.22	27.15	-3	18,896	-0.02%
2018/10/01	2	27.70	0	0.00	27.50	2	18,653	0.01%
2018/09/28	1	27.35	16	27.41	27.50	-15	18,618	-0.08%
2018/09/26	0	0.00	15	27.25	27.30	-15	17,944	-0.08%
2018/09/25	1	27.20	70	27.25	27.30	-69	17,847	-0.39%
2018/09/20	0	0.00	21	27.07	27.00	-21	17,642	-0.12%
2018/09/19	11	26.86	10	26.88	27.00	1	17,714	0.01%
2018/09/18	1	26.80	18	26.67	26.80	-17	17,619	-0.10%
2018/09/17	1	26.15	30	26.32	26.40	-29	17,314	-0.17%
2018/09/13	0	0.00	1	26.05	26.10	-1	17,261	-0.01%
2018/09/12	0	0.00	1	25.90	26.00	-1	17,311	-0.01%
2018/09/11	0	0.00	1	25.85	26.00	-1	17,518	-0.01%
2018/09/10	6	25.77	0	0.00	25.80	6	17,745	0.03%
2018/09/07	2	25.78	0	0.00	25.90	2	18,061	0.01%
2018/09/04	0	0.00	4	26.00	26.05	-4	18,536	-0.02%
2018/09/03	3	25.67	0	0.00	25.75	3	18,749	0.02%
2018/08/31	1	25.65	0	0.00	25.80	1	18,988	0.01%
2018/08/29	4	25.78	0	0.00	25.85	4	19,301	0.02%
2018/08/27	1	25.90	0	0.00	25.80	1	19,541	0.01%
2018/08/24	3	25.90	0	0.00	26.00	3	19,728	0.02%
2018/08/23	4	25.94	0	0.00	26.10	4	20,727	0.02%
2018/08/22	1	25.80	2	26.00	25.95	-1	21,190	0.00%
2018/08/21	11	25.75	1	25.80	25.85	10	21,207	0.05%
2018/08/20	10	25.55	0	0.00	25.50	10	21,235	0.05%
2018/08/17	10	25.55	0.1	25.65	25.55	9.9	21,188	0.05%
2018/08/16	8	25.36	0	0.00	25.35	8	21,212	0.04%
2018/08/15	27	25.74	0	0.00	25.60	27	20,984	0.13%
2018/08/14	22	26.03	9	26.05	26.00	13	20,802	0.06%
2018/08/13	1	26.15	0	0.00	26.15	1	20,934	0.00%
2018/08/10	52	26.17	0	0.00	26.35	52	20,884	0.25%
2018/08/09	10	26.05	6.4	26.05	26.05	3.6	20,807	0.02%
2018/08/07	0	0.00	17	27.27	27.30	-17	19,791	-0.09%
2018/08/03	1	27.35	17	27.41	27.35	-16	19,296	-0.08%
2018/08/02	0	0.00	20	27.40	27.35	-20	19,020	-0.11%
2018/08/01	0	0.00	1	27.35	27.45	-1	18,801	-0.01%
2018/07/30	0	0.00	2	27.25	27.25	-2	18,311	-0.01%
2018/07/26	10	27.30	0	0.00	27.35	10	18,172	0.06%
2018/07/25	0	0.00	5	27.23	27.20	-5	18,263	-0.03%
2018/07/24	0	0.00	1	27.10	27.10	-1	18,258	-0.01%
2018/07/23	0	0.00	2	27.05	26.95	-2	18,223	-0.01%
2018/07/20	0	0.00	1	26.95	26.90	-1	18,258	-0.01%
2018/07/18	0	0.00	1	27.00	27.00	-1	18,634	-0.01%
2018/07/16	0	0.00	15	27.05	26.80	-15	18,590	-0.08%
2018/07/12	0	0.00	1	26.90	26.85	-1	18,855	-0.01%
2018/07/06	10	26.23	0	0.00	26.45	10	18,784	0.05%
2018/07/05	1	26.40	2.4	26.48	26.50	-1.4	18,587	-0.01%
2018/07/04	0	0.00	0.1	26.50	26.50	-0.1	18,733	0.00%
2018/07/03	1	26.40	0	0.00	26.40	1	18,823	0.01%
2018/07/02	10	26.55	5	26.50	26.50	5	18,808	0.03%
2018/06/29	12	26.30	10	26.78	26.90	2	18,714	0.01%
2018/06/28	1	26.30	0	0.00	26.30	1	18,358	0.01%
2018/06/27	1.2	26.69	0	0.00	26.65	1.2	18,019	0.01%
2018/06/25	1	26.55	0	0.00	26.55	1	17,988	0.01%
2018/06/20	1	26.35	0	0.00	26.60	1	17,816	0.01%
2018/06/19	21	26.48	10	26.45	26.35	11	17,676	0.06%
2018/06/15	1	26.55	0	0.00	26.75	1	17,378	0.01%
2018/06/13	3	26.70	0	0.00	26.75	3	16,862	0.02%
2018/06/12	1	26.80	0	0.00	26.75	1	16,992	0.01%
2018/06/08	3	26.95	0	0.00	27.10	3	16,438	0.02%
2018/06/07	2	27.30	0	0.00	27.35	2	16,439	0.01%
2018/06/06	1	27.35	0	0.00	27.40	1	16,447	0.01%
2018/06/05	0	0.00	16	27.26	27.35	-16	16,212	-0.10%
2018/06/04	0	0.00	1.5	27.05	27.10	-1.5	16,018	-0.01%
2018/05/31	5	26.20	2	26.30	26.25	3	15,814	0.02%
2018/05/30	7	26.38	0	0.00	26.35	7	14,888	0.05%
2018/05/28	0	0.00	8	27.07	27.15	-8	14,386	-0.06%
2018/05/25	1	26.90	0	0.00	26.85	1	14,436	0.01%
2018/05/24	0	0.00	3	27.00	27.05	-3	14,362	-0.02%
2018/05/21	0	0.00	3	27.03	27.00	-3	14,468	-0.02%
2018/05/18	0	0.00	9	26.68	26.70	-9	14,358	-0.06%
2018/05/17	0	0.00	1.9	26.46	26.45	-1.9	14,343	-0.01%
2018/05/16	0	0.00	1	26.40	26.45	-1	14,222	-0.01%
2018/05/15	0	0.00	1.9	26.40	26.30	-1.9	14,371	-0.01%
2018/05/14	0	0.00	29	26.52	26.50	-29	14,728	-0.20%
2018/05/11	0	0.00	20	26.35	26.40	-20	14,747	-0.14%
2018/05/10	0	0.00	20	26.15	26.10	-20	14,667	-0.14%
2018/05/08	1	26.00	22	26.15	26.20	-21	14,534	-0.14%
2018/05/07	0	0.00	2	26.05	26.00	-2	14,407	-0.01%
2018/05/04	1	25.80	0	0.00	25.80	1	14,377	0.01%
2018/05/03	1	26.00	6	26.15	26.10	-5	14,275	-0.04%
2018/05/02	20	26.15	22.2	26.20	26.25	-2.2	14,358	-0.02%
2018/04/30	0	0.00	28	26.13	26.25	-28	14,330	-0.20%
2018/04/27	0	0.00	2	25.95	26.00	-2	14,363	-0.01%
2018/04/26	7	25.79	30	25.90	25.95	-23	14,441	-0.16%
2018/04/25	1	25.70	0.8	25.95	26.00	0.2	14,759	0.00%
2018/04/24	0	0.00	48	25.93	25.90	-48	15,016	-0.32%
2018/04/20	0	0.00	9.3	25.60	25.70	-9.3	15,072	-0.06%
2018/04/18	1	25.20	0	0.00	25.20	1	15,220	0.01%
2018/04/17	0	0.00	10	25.35	25.35	-10	15,217	-0.07%
2018/04/13	4	25.55	0	0.00	25.60	4	15,612	0.03%
2018/04/12	2	25.53	0	0.00	25.65	2	15,740	0.01%
2018/04/11	0	0.00	6	25.53	25.50	-6	15,782	-0.04%
2018/03/30	0	0.00	10	25.20	25.10	-10	15,729	-0.06%
2018/03/29	30	25.05	1	25.05	25.05	29	15,608	0.19%
2018/03/28	1	25.05	0	0.00	25.05	1	15,312	0.01%
2018/03/27	0	0.00	8	25.35	25.40	-8	15,155	-0.05%
2018/03/26	23	25.10	0	0.00	25.15	23	15,074	0.15%
2018/03/23	1	25.00	25	25.00	25.20	-24	15,063	-0.16%
2018/03/21	1	25.30	0	25.35	25.35	1	14,895	0.01%
2018/03/20	2	25.30	0	0.00	25.35	2	15,086	0.01%
2018/03/19	21	25.35	0	0.00	25.45	21	15,040	0.14%
2018/03/15	1	25.10	0	0.00	25.10	1	14,898	0.01%
2018/03/14	1	25.45	0	0.00	25.30	1	14,896	0.01%
2018/03/13	0	0.00	26	25.50	25.65	-26	14,951	-0.17%
2018/03/12	0	0.00	4	25.50	25.45	-4	14,878	-0.03%
2018/03/09	4	24.95	0	0.00	24.95	4	14,827	0.03%
2018/03/07	5	24.64	1	24.65	24.50	4	14,924	0.03%
2018/03/06	1	24.85	0	0.00	24.85	1	14,817	0.01%
2018/03/02	9	24.91	20	25.00	24.95	-11	15,230	-0.07%
2018/03/01	3	25.10	0	0.00	25.10	3	15,275	0.02%
2018/02/27	0	0.00	0.5	24.95	24.95	-0.5	15,200	0.00%
2018/02/26	1	25.00	88	25.14	25.00	-87	15,119	-0.58%
2018/02/23	0	0.00	8	24.85	25.00	-8	15,098	-0.05%
2018/02/21	1	24.40	60	24.45	24.70	-59	15,238	-0.39%
2018/02/12	1	24.05	10	24.10	24.15	-9	15,114	-0.06%
2018/02/09	4	23.95	20	24.10	23.95	-16	14,961	-0.11%
2018/02/08	21	24.15	0	0.00	24.10	21	14,808	0.14%
2018/02/07	15	24.32	0	0.00	24.10	15	14,746	0.10%
2018/02/06	39	24.25	1	24.20	24.00	38	14,471	0.26%
2018/02/05	26	25.04	0	0.00	25.00	26	13,932	0.19%
2018/01/31	10	25.20	1	25.20	25.30	9	13,708	0.07%
2018/01/26	0	0.00	12	25.52	25.60	-12	13,693	-0.09%
2018/01/24	34	25.13	0	0.00	25.30	34	13,653	0.25%
2018/01/23	0	0.00	10	25.40	25.40	-10	13,653	-0.07%
2018/01/22	3	25.33	0	0.00	25.50	3	13,529	0.02%
2018/01/19	6	25.48	5	25.55	25.55	1	13,456	0.01%
2018/01/18	17	25.71	22	25.82	25.80	-5	13,177	-0.04%
2018/01/17	1	25.65	0	0.00	25.85	1	12,768	0.01%
2018/01/16	0	0.00	22	26.04	25.85	-22	12,568	-0.18%
2018/01/15	0	0.00	22	25.58	25.95	-22	12,169	-0.18%
2018/01/11	0	0.00	1	25.25	25.40	-1	11,784	-0.01%
2018/01/10	12	25.20	7	25.30	25.35	5	11,800	0.04%
2018/01/09	6	25.05	66	25.01	25.00	-60	11,545	-0.52%
2018/01/08	1	24.80	52	25.01	25.15	-51	11,383	-0.45%
2018/01/05	0	0.00	22	24.75	24.90	-22	11,178	-0.20%
2018/01/04	1	24.50	1	24.45	24.60	0	11,052	0.00%
2018/01/03	0	0.00	4	24.45	24.50	-4	11,122	-0.04%
2018/01/02	1	24.15	2	24.18	24.20	-1	10,905	-0.01%