兆豐金 (2886)-元大-南崁券商分點個股進出

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
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

兆豐金 (2886)籌碼相關－元大-南崁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南崁券商分點個股進出
元大-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	39.50	39.75	-1	15,175	-0.01%
2024/11/21	0.5	39.30	3	39.27	39.45	-2.5	15,145	-0.02%
2024/11/19	1.1	39.93	5.5	39.94	39.95	-4.4	15,147	-0.03%
2024/11/18	1	39.55	1	39.65	39.70	0	15,085	0.00%
2024/11/14	1	39.00	0	0.00	39.00	1	15,087	0.01%
2024/11/12	0.2	39.15	0	0.00	39.15	0.2	15,390	0.00%
2024/11/11	0.2	39.25	2.2	39.20	39.20	-2	15,591	-0.01%
2024/11/08	0	0.00	2	39.25	39.10	-2	15,844	-0.01%
2024/11/07	0	0.00	2.2	39.19	39.10	-2.2	16,580	-0.01%
2024/11/06	0.1	39.30	0	0.00	39.00	0.1	17,622	0.00%
2024/11/05	0	0.00	5	39.24	39.40	-5	18,147	-0.03%
2024/11/04	0	0.00	0.3	39.20	39.35	-0.3	18,571	0.00%
2024/11/01	2.4	38.65	2.4	38.76	38.65	0	18,927	0.00%
2024/10/30	1	39.25	0	39.25	39.30	1	18,872	0.01%
2024/10/29	0	39.15	0	0.00	39.10	0	18,971	0.00%
2024/10/28	0	0.00	0.6	39.10	39.25	-0.6	19,159	0.00%
2024/10/25	0	0.00	0	39.10	38.90	0	19,388	0.00%
2024/10/24	2.3	38.82	0	0.00	38.85	2.3	19,752	0.01%
2024/10/23	1	38.90	1	39.00	38.90	0	19,861	0.00%
2024/10/22	1	39.25	0	0.00	39.40	1	19,950	0.01%
2024/10/21	1	39.35	1	39.90	39.30	0	20,158	0.00%
2024/10/18	1.8	39.56	1.4	39.60	39.80	0.4	20,383	0.00%
2024/10/17	0.2	39.20	2	39.33	39.45	-1.8	20,642	-0.01%
2024/10/15	0	0.00	10	39.10	39.30	-10	20,842	-0.05%
2024/10/14	1.5	38.95	11.2	39.00	38.90	-9.7	20,720	-0.05%
2024/10/11	0	0.00	1	39.05	38.80	-1	20,987	0.00%
2024/10/09	0.5	38.95	0	0.00	38.65	0.5	21,162	0.00%
2024/10/08	0	0.00	1	39.10	38.85	-1	21,293	0.00%
2024/10/07	2.2	38.96	10.3	39.00	39.30	-8.1	21,256	-0.04%
2024/10/04	2	38.98	0	0.00	38.95	2	21,298	0.01%
2024/10/01	0	0.00	1	39.35	39.45	-1	21,343	0.00%
2024/09/30	0.3	39.50	0	0.00	39.30	0.3	21,753	0.00%
2024/09/27	0.6	39.62	2	39.73	39.45	-1.4	23,145	-0.01%
2024/09/25	0	0.00	5.1	39.70	39.85	-5.1	23,164	-0.02%
2024/09/24	0	0.00	0.2	39.70	39.80	-0.2	23,085	0.00%
2024/09/20	0.6	39.43	0	0.00	39.35	0.6	23,511	0.00%
2024/09/19	0.3	39.40	0	0.00	39.25	0.3	23,589	0.00%
2024/09/18	0.3	39.35	0	0.00	39.40	0.3	23,874	0.00%
2024/09/16	0	39.20	2	39.15	39.35	-2	24,192	-0.01%
2024/09/13	1.2	39.00	0.1	39.10	39.15	1	24,321	0.00%
2024/09/12	1	39.10	1	39.20	39.00	0	24,516	0.00%
2024/09/10	0.1	39.20	0	0.00	39.35	0.1	24,452	0.00%
2024/09/09	1	38.95	1	38.90	39.10	0	24,216	0.00%
2024/09/05	0.2	38.45	2	38.40	38.55	-1.9	24,208	-0.01%
2024/09/04	11.2	38.07	2.1	38.21	38.00	9.1	24,360	0.04%
2024/09/03	1	38.90	0	0.00	38.95	1	24,105	0.00%
2024/09/02	0.2	39.05	3.1	39.05	39.05	-2.9	24,277	-0.01%
2024/08/30	3	38.82	2	38.78	38.95	1	24,447	0.00%
2024/08/29	2	39.03	0	0.00	38.90	2	24,289	0.01%
2024/08/28	1	39.25	0	0.00	39.30	1	24,437	0.00%
2024/08/27	1.1	39.49	0.3	39.42	39.75	0.8	25,263	0.00%
2024/08/26	2	39.35	1	39.40	39.60	1	25,635	0.00%
2024/08/21	2.1	38.75	1	38.60	38.90	1.1	26,341	0.00%
2024/08/20	0.1	38.90	0	0.00	39.00	0.1	26,135	0.00%
2024/08/19	1	38.85	0	0.00	38.65	1	26,069	0.00%
2024/08/16	0.1	38.95	1	39.10	39.00	-0.9	25,969	0.00%
2024/08/15	9.2	38.37	0	0.00	38.35	9.2	25,694	0.04%
2024/08/14	4	38.96	10.2	39.00	38.90	-6.2	25,482	-0.02%
2024/08/13	5.9	38.58	1	38.70	38.70	4.9	25,234	0.02%
2024/08/12	1.2	39.10	0	0.00	39.40	1.2	24,999	0.00%
2024/08/09	6.3	38.74	3	38.70	38.85	3.3	24,791	0.01%
2024/08/08	23.7	37.87	0	0.00	38.10	23.7	24,070	0.10%
2024/08/07	5.7	41.16	5	41.44	41.55	0.7	23,053	0.00%
2024/08/06	2	41.28	0	0.00	41.80	2	22,570	0.01%
2024/08/05	8.6	40.98	7.1	41.08	40.90	1.5	22,233	0.01%
2024/08/02	3.4	42.46	0	0.00	42.60	3.4	21,976	0.02%
2024/08/01	0.4	43.25	0	0.00	43.30	0.4	22,020	0.00%
2024/07/31	0	0.00	4.4	43.18	43.20	-4.4	22,205	-0.02%
2024/07/30	2	42.65	3	42.63	42.75	-1	22,026	0.00%
2024/07/29	0	0.00	2.5	43.15	43.30	-2.5	21,975	-0.01%
2024/07/26	1	42.50	5.1	42.40	42.70	-4.1	21,776	-0.02%
2024/07/23	1	42.80	5	42.50	42.75	-4	21,887	-0.02%
2024/07/22	0.5	41.70	5.2	41.80	42.45	-4.7	21,819	-0.02%
2024/07/19	0.1	42.14	0	0.00	42.25	0.1	21,813	0.00%
2024/07/18	1	42.10	4	42.65	42.75	-3	22,189	-0.01%
2024/07/17	0.5	42.15	6	42.20	41.90	-5.5	22,019	-0.02%
2024/07/16	0.5	42.00	0	0.00	41.85	0.5	22,110	0.00%
2024/07/12	0.5	42.00	0	0.00	42.05	0.5	22,829	0.00%
2024/07/11	1	42.00	1.4	42.27	41.75	-0.4	22,779	0.00%
2024/07/10	0	42.05	3.5	41.86	41.65	-3.5	22,886	-0.02%
2024/07/09	12.2	41.80	1	41.65	41.65	11.2	22,884	0.05%
2024/07/08	0	0.00	10	42.10	42.10	-10	22,794	-0.04%
2024/07/05	0.1	42.15	2	42.00	42.10	-1.9	22,732	-0.01%
2024/07/04	5	41.99	2	42.45	41.95	3	22,580	0.01%
2024/07/03	2	42.60	4	41.56	42.75	-2	22,215	-0.01%
2024/07/01	0	0.00	2	40.40	40.75	-2	20,721	-0.01%
2024/06/28	0	0.00	12	40.60	40.40	-12	20,633	-0.06%
2024/06/27	0	40.00	0	0.00	40.25	0	20,600	0.00%
2024/06/25	2.3	40.51	1.3	40.65	40.65	1	19,986	0.00%
2024/06/24	0	0.00	9	40.14	40.35	-9	19,613	-0.05%
2024/06/21	0	0.00	1	40.10	40.00	-1	19,395	-0.01%
2024/06/20	2.1	39.90	1	40.00	40.00	1	19,042	0.01%
2024/06/19	0.2	39.97	1	40.05	39.95	-0.8	19,032	0.00%
2024/06/18	0	0.00	2.2	39.85	40.10	-2.2	19,082	-0.01%
2024/06/17	0.4	39.80	0	0.00	39.80	0.4	19,251	0.00%
2024/06/13	2	39.45	1	39.40	39.45	1	19,544	0.01%
2024/06/12	2	39.25	1	39.25	39.25	1	19,773	0.01%
2024/06/11	0.4	39.45	0	0.00	39.20	0.4	19,866	0.00%
2024/06/07	1.3	39.23	0	0.00	39.35	1.3	19,909	0.01%
2024/06/06	2.1	39.18	0.3	39.30	39.30	1.8	19,861	0.01%
2024/06/05	0	39.20	0	0.00	39.15	0	19,817	0.00%
2024/06/04	1.5	39.04	0	0.00	39.15	1.5	19,962	0.01%
2024/06/03	5.5	39.07	0	0.00	39.30	5.5	19,892	0.03%
2024/05/31	1.6	39.15	0	0.00	39.05	1.6	19,805	0.01%
2024/05/30	13.2	38.89	1	38.90	38.90	12.2	18,996	0.06%
2024/05/29	16.3	39.09	0	0.00	39.00	16.3	18,643	0.09%
2024/05/28	5	39.79	1.1	39.81	39.80	4	18,178	0.02%
2024/05/27	2.6	39.90	2.6	39.99	39.80	0	18,285	0.00%
2024/05/24	1.2	40.01	10	40.05	40.00	-8.8	18,034	-0.05%
2024/05/23	2	40.10	0	0.00	40.10	2	18,019	0.01%
2024/05/22	3	40.55	0.8	40.71	40.55	2.2	17,925	0.01%
2024/05/21	1	40.50	0	0.00	40.60	1	17,914	0.01%
2024/05/20	0	40.70	0	40.75	40.80	0	17,919	0.00%
2024/05/17	0	0.00	1	40.90	40.85	-1	17,850	-0.01%
2024/05/16	2	40.93	2.4	40.97	40.80	-0.4	17,819	0.00%
2024/05/15	0	40.90	0	40.80	40.85	0	17,673	0.00%
2024/05/14	4	40.61	0	0.00	40.50	4	17,719	0.02%
2024/05/13	0	40.85	3.5	40.90	41.05	-3.5	17,788	-0.02%
2024/05/09	1	40.70	8	40.83	40.65	-7	17,745	-0.04%
2024/05/08	0	0.00	2.5	41.01	41.10	-2.5	17,851	-0.01%
2024/05/07	2	40.98	3	40.92	40.95	-1	17,770	-0.01%
2024/05/06	0.1	41.05	9	41.01	41.15	-9	17,490	-0.05%
2024/05/02	0	39.95	1	40.10	39.95	-1	17,077	-0.01%
2024/04/30	0	0.00	0.1	40.05	40.00	-0.1	16,897	0.00%
2024/04/29	0	39.95	0	0.00	40.10	0	16,832	0.00%
2024/04/25	2.7	39.08	1	39.05	39.00	1.7	16,611	0.01%
2024/04/24	5.5	39.68	1	40.05	39.35	4.5	16,453	0.03%
2024/04/23	0	39.90	0.1	39.90	40.00	-0.1	16,372	0.00%
2024/04/22	0	39.45	5	39.56	39.50	-5	16,309	-0.03%
2024/04/19	13.5	38.27	0.3	38.80	38.70	13.2	16,021	0.08%
2024/04/18	1	39.35	0.1	39.10	39.20	0.9	15,430	0.01%
2024/04/17	3.7	39.23	0	0.00	39.00	3.7	15,116	0.02%
2024/04/16	1.1	39.23	0	0.00	39.10	1.1	14,986	0.01%
2024/04/15	0.3	40.00	1.2	39.91	39.80	-0.8	14,717	-0.01%
2024/04/12	0.2	40.05	1.6	40.03	39.95	-1.5	14,705	-0.01%
2024/04/11	0.5	40.10	0	0.00	40.15	0.5	14,626	0.00%
2024/04/10	0	0.00	0.7	40.43	40.50	-0.7	14,593	0.00%
2024/04/08	0.2	40.00	1	39.85	40.00	-0.9	14,704	-0.01%
2024/04/03	2.3	39.84	0	0.00	39.75	2.3	14,680	0.02%
2024/04/02	0.1	40.31	0	0.00	40.30	0.1	14,540	0.00%
2024/03/29	0	0.00	1.4	40.51	40.55	-1.4	14,511	-0.01%
2024/03/28	0.2	40.21	0.4	40.25	40.25	-0.2	14,565	0.00%
2024/03/27	0	0.00	1.2	40.37	40.50	-1.2	14,727	-0.01%
2024/03/26	0	0.00	4.1	40.47	40.55	-4.1	15,005	-0.03%
2024/03/25	1.1	39.94	0	0.00	40.00	1.1	15,195	0.01%
2024/03/22	1	40.05	11.5	40.13	40.10	-10.5	15,405	-0.07%
2024/03/20	0.2	40.30	1	40.25	40.15	-0.8	15,648	-0.01%
2024/03/19	1	40.20	2.1	40.40	40.20	-1.1	15,610	-0.01%
2024/03/18	0	40.54	8.5	40.54	40.60	-8.5	15,526	-0.05%
2024/03/15	4.6	40.59	11	40.90	40.90	-6.4	15,449	-0.04%
2024/03/14	0	0.00	8.3	40.76	40.90	-8.3	15,200	-0.05%
2024/03/13	0	0.00	13.1	40.24	40.40	-13.1	15,074	-0.09%
2024/03/12	1	39.80	3	39.98	39.95	-2	14,927	-0.01%
2024/03/11	0.3	39.78	2.1	40.00	39.80	-1.8	14,916	-0.01%
2024/03/08	10.1	39.80	3.6	39.64	39.90	6.5	14,852	0.04%
2024/03/07	1	39.55	2	39.38	39.30	-1	14,753	-0.01%
2024/03/06	0	0.00	3	39.35	39.40	-3	14,805	-0.02%
2024/03/05	0	0.00	6	39.07	39.05	-6	15,071	-0.04%
2024/03/04	2	38.40	0	0.00	38.80	2	15,081	0.01%
2024/02/29	10	38.80	6	38.68	38.70	4	15,352	0.03%
2024/02/27	11	38.30	0	0.00	38.20	11	15,108	0.07%
2024/02/26	0	38.35	2	38.20	38.15	-2	15,073	-0.01%
2024/02/23	1	38.45	0	0.00	38.30	1	15,106	0.01%
2024/02/22	0	0.00	5	38.55	38.55	-5	15,450	-0.03%
2024/02/21	0	38.50	0	0.00	38.35	0	15,496	0.00%
2024/02/20	0.5	38.55	2.7	38.60	38.60	-2.2	15,621	-0.01%
2024/02/19	5	38.25	3.3	38.20	38.40	1.7	15,715	0.01%
2024/02/16	0	0.00	2	37.90	37.90	-2	15,935	-0.01%
2024/02/15	9.4	37.64	1	38.00	37.80	8.4	15,919	0.05%
2024/02/05	4.2	37.70	1	37.70	37.60	3.2	15,773	0.02%
2024/02/02	0.4	37.85	4	37.89	37.90	-3.6	15,618	-0.02%
2024/02/01	2.1	37.75	0	0.00	37.90	2.1	15,619	0.01%
2024/01/31	4.9	37.67	4	37.63	37.65	0.9	15,520	0.01%
2024/01/30	8.1	37.99	10	38.10	37.90	-1.9	15,321	-0.01%
2024/01/29	0.1	38.45	1	38.45	38.35	-1	15,388	-0.01%
2024/01/26	2	37.80	0	0.00	38.35	2	15,517	0.01%
2024/01/25	0.1	37.90	0.4	38.00	37.80	-0.3	15,589	0.00%
2024/01/24	4	37.95	0.5	38.10	37.85	3.5	15,625	0.02%
2024/01/23	0	0.00	0.9	38.05	37.85	-0.9	15,667	-0.01%
2024/01/22	2.1	37.95	2	38.00	38.10	0.1	15,724	0.00%
2024/01/19	5	37.80	1.1	37.81	37.90	3.9	15,657	0.03%
2024/01/18	1.1	37.56	0	0.00	37.80	1.1	15,700	0.01%
2024/01/17	26	37.94	0	0.00	37.30	26	15,688	0.17%
2024/01/16	4.2	38.59	0	0.00	38.60	4.2	15,125	0.03%
2024/01/15	0	0.00	0.1	39.09	38.90	-0.1	15,031	0.00%
2024/01/12	1	38.80	0	0.00	39.05	1	15,260	0.01%
2024/01/11	2	39.33	1	39.40	39.20	1	15,369	0.01%
2024/01/10	0	0.00	3	39.45	39.35	-3	15,431	-0.02%
2024/01/09	0	0.00	8	39.40	39.45	-8	15,441	-0.05%
2024/01/08	0	0.00	7	39.36	39.45	-7	15,490	-0.05%
2024/01/04	0.1	38.70	0	0.00	38.75	0.1	15,640	0.00%
2024/01/03	7.4	38.74	0	0.00	38.65	7.4	16,112	0.05%
2024/01/02	0	0.00	0.6	39.15	39.30	-0.6	16,065	0.00%
2023/12/29	2	39.00	0	0.00	39.20	2	16,218	0.01%
2023/12/28	5	39.10	1	38.95	39.20	4	16,447	0.02%
2023/12/26	0	0.00	1	38.70	38.80	-1	16,510	-0.01%
2023/12/25	4	38.29	3	38.62	38.80	1	16,545	0.01%
2023/12/22	6.1	38.24	0	0.00	38.35	6.1	16,552	0.04%
2023/12/21	7	38.37	0	0.00	38.30	7	16,414	0.04%
2023/12/20	1.2	38.73	0	0.00	38.75	1.2	16,221	0.01%
2023/12/19	0	0.00	1	39.20	39.15	-1	15,937	-0.01%
2023/12/18	0	39.30	0	0.00	39.05	0	15,851	0.00%
2023/12/15	1	39.35	0	0.00	39.35	1	15,632	0.01%
2023/12/14	0	0.00	3	39.30	39.55	-3	15,426	-0.02%
2023/12/13	1.2	38.83	7	39.17	38.90	-5.8	15,271	-0.04%
2023/12/12	12.1	38.95	0.2	39.19	39.30	11.9	15,627	0.08%
2023/12/11	1.3	38.89	0	0.00	38.90	1.3	15,738	0.01%
2023/12/07	0	39.20	1.5	39.42	39.00	-1.5	15,646	-0.01%
2023/12/06	0	39.20	1.3	39.23	39.50	-1.3	15,568	-0.01%
2023/12/05	2.1	38.71	0	0.00	38.95	2.1	15,451	0.01%
2023/12/04	2	38.80	4	38.92	39.00	-2	15,441	-0.01%
2023/12/01	7.7	38.70	5	38.70	38.65	2.7	15,390	0.02%
2023/11/30	0.5	39.35	0	0.00	39.50	0.5	15,252	0.00%
2023/11/28	0.4	39.80	0	0.00	39.65	0.4	14,596	0.00%
2023/11/22	0	0.00	5	39.82	39.85	-5	14,889	-0.03%
2023/11/21	0	0.00	8.5	39.77	39.85	-8.5	14,979	-0.06%
2023/11/20	2	39.00	0	0.00	39.20	2	14,849	0.01%
2023/11/17	0	0.00	7.5	39.38	39.20	-7.5	14,847	-0.05%
2023/11/16	0	0.00	5	39.02	39.20	-5	14,951	-0.03%
2023/11/15	0	0.00	6	38.82	38.90	-6	14,922	-0.04%
2023/11/13	0	0.00	5	38.35	38.50	-5	15,132	-0.03%
2023/11/10	1	38.45	1	38.40	38.40	0	15,575	0.00%
2023/11/09	0	0.00	1	38.70	38.60	-1	15,772	-0.01%
2023/11/08	0	0.00	1	38.65	38.60	-1	16,081	-0.01%
2023/11/07	0	0.00	1	38.20	38.60	-1	16,234	-0.01%
2023/11/06	2	38.28	3.1	38.53	38.55	-1.1	16,788	-0.01%
2023/11/03	0	0.00	4	38.20	38.25	-4	17,039	-0.02%
2023/11/01	0.1	36.60	0	0.00	36.65	0.1	17,099	0.00%
2023/10/31	0	0.00	0.1	36.70	36.70	-0.1	17,296	0.00%
2023/10/30	0.6	36.50	0	0.00	36.55	0.6	17,622	0.00%
2023/10/27	0	0.00	1	36.85	36.95	-1	17,666	-0.01%
2023/10/26	2.7	36.45	0	0.00	36.40	2.7	17,770	0.01%
2023/10/25	0	37.00	11.1	36.95	36.85	-11.1	17,731	-0.06%
2023/10/24	2	37.05	1	37.00	37.25	1	17,783	0.01%
2023/10/23	1.1	37.11	0	0.00	37.10	1.1	17,845	0.01%
2023/10/20	1	37.50	0.7	37.75	37.50	0.3	17,753	0.00%
2023/10/19	0	38.27	3.8	38.23	38.35	-3.8	17,724	-0.02%
2023/10/18	0	0.00	0.3	38.60	38.85	-0.3	17,835	0.00%
2023/10/17	0	0.00	1.1	38.70	38.75	-1.1	18,022	-0.01%
2023/10/16	0	0.00	0.5	38.60	38.80	-0.5	18,266	0.00%
2023/10/13	0	38.50	2	38.43	38.50	-2	18,569	-0.01%
2023/10/12	0	0.00	2.5	38.62	38.95	-2.5	18,639	-0.01%
2023/10/11	0	0.00	4.5	38.08	38.50	-4.5	18,805	-0.02%
2023/10/06	3	37.35	0	0.00	37.50	3	18,386	0.02%
2023/10/05	0.3	37.00	0	0.00	37.50	0.3	18,464	0.00%
2023/10/04	0	36.90	0	37.00	36.85	0	18,375	0.00%
2023/10/03	5	37.55	0	0.00	37.65	5	18,307	0.03%
2023/10/02	0	37.50	0	0.00	37.60	0	18,383	0.00%
2023/09/28	2	37.70	0.6	37.75	37.70	1.4	18,603	0.01%
2023/09/27	0.6	37.64	0	0.00	37.70	0.6	18,683	0.00%
2023/09/26	0.4	37.82	10.3	37.90	37.85	-10	18,699	-0.05%
2023/09/25	0	0.00	2.1	37.95	38.00	-2.1	18,740	-0.01%
2023/09/22	0	0.00	0.9	37.70	37.80	-0.9	18,886	0.00%
2023/09/21	1	37.50	3	37.35	37.40	-2	19,132	-0.01%
2023/09/20	0.3	37.85	2.7	37.85	37.85	-2.5	19,056	-0.01%
2023/09/19	1	37.85	1.5	37.95	37.80	-0.5	19,041	0.00%
2023/09/18	1.1	37.52	5	37.74	37.85	-3.9	19,458	-0.02%
2023/09/15	0.5	37.55	1.4	37.57	37.55	-0.9	19,904	0.00%
2023/09/14	1	37.10	3	37.35	37.50	-2	20,118	-0.01%
2023/09/13	2.2	36.41	6.5	36.59	36.60	-4.3	20,615	-0.02%
2023/09/12	0	0.00	16	36.50	36.55	-16	21,369	-0.07%
2023/09/11	1	36.05	2	36.20	36.20	-1	21,421	0.00%
2023/09/06	4.3	35.78	0.4	35.85	35.55	4	21,561	0.02%
2023/09/05	2.1	35.98	0	0.00	36.00	2.1	21,536	0.01%
2023/09/04	10	36.14	0	36.20	36.20	10	21,582	0.05%
2023/09/01	0	0.00	1	36.05	36.00	-1	21,781	0.00%
2023/08/31	8	36.03	0	0.00	35.90	8	21,912	0.04%
2023/08/30	12	36.39	1.6	36.64	36.45	10.4	21,926	0.05%
2023/08/28	1	36.35	0.6	36.45	36.20	0.4	22,043	0.00%
2023/08/25	2.1	35.72	0.1	36.00	35.65	2	23,055	0.01%
2023/08/24	0.2	36.00	1	35.35	35.85	-0.9	23,169	0.00%
2023/08/23	2.1	35.40	0	0.00	35.30	2.1	23,178	0.01%
2023/08/22	6.3	35.17	10	35.10	35.30	-3.7	23,393	-0.02%
2023/08/21	1.1	35.65	0	0.00	35.60	1.1	23,406	0.00%
2023/08/18	18.2	36.01	0	0.00	35.70	18.2	23,507	0.08%
2023/08/17	21.7	35.41	0	35.45	35.65	21.7	23,564	0.09%
2023/08/16	7.2	35.79	3.9	35.78	35.80	3.4	23,481	0.01%
2023/08/15	2.8	36.85	0	0.00	36.60	2.8	23,258	0.01%
2023/08/14	8.2	36.89	2	37.20	37.05	6.2	23,301	0.03%
2023/08/11	3.5	37.79	2.1	37.72	37.65	1.4	23,226	0.01%
2023/08/10	21.9	38.23	1.3	38.22	38.10	20.6	23,226	0.09%
2023/08/09	7.1	39.50	0	0.00	39.95	7.1	22,699	0.03%
2023/08/08	0.1	39.80	2.1	39.73	39.70	-2	22,368	-0.01%
2023/08/07	2	39.75	0	0.00	39.95	2	22,204	0.01%
2023/08/04	0.1	39.49	20	39.60	39.60	-19.9	22,156	-0.09%
2023/08/02	1.3	39.77	0	0.00	39.60	1.3	22,017	0.01%
2023/08/01	2.5	40.44	2	40.50	40.60	0.5	21,645	0.00%
2023/07/31	0.5	40.25	3	40.22	40.25	-2.5	21,455	-0.01%
2023/07/28	0	0.00	2.4	40.10	40.05	-2.4	21,395	-0.01%
2023/07/26	2	39.70	0.2	39.50	39.65	1.8	21,117	0.01%
2023/07/25	0	0.00	1	39.05	39.15	-1	21,019	0.00%
2023/07/24	11	38.83	4	38.85	39.00	7	21,001	0.03%
2023/07/21	1	39.30	0	0.00	39.35	1	20,838	0.00%
2023/07/20	3.4	38.98	9.3	39.31	39.35	-5.9	20,622	-0.03%
2023/07/19	15	38.76	8.1	38.88	38.85	6.9	20,258	0.03%
2023/07/17	8	38.88	0.5	38.87	38.90	7.5	19,518	0.04%
2023/07/14	0	0.00	1	38.90	38.90	-1	19,445	-0.01%
2023/07/13	0	38.10	0	0.00	38.10	0	19,291	0.00%
2023/07/12	0	37.95	5	38.05	38.20	-5	19,212	-0.03%
2023/07/11	0.5	37.35	0	0.00	37.65	0.5	19,165	0.00%
2023/07/10	0.2	37.34	0	0.00	36.85	0.2	19,130	0.00%
2023/07/07	2.1	37.05	4.1	37.17	37.30	-2.1	18,927	-0.01%
2023/07/06	3.1	37.66	1	37.45	37.45	2.1	18,779	0.01%
2023/07/05	0	38.35	0	0.00	38.25	0	18,477	0.00%
2023/07/04	0	0.00	4.2	38.46	38.50	-4.2	18,339	-0.02%
2023/07/03	0.2	38.35	1	38.30	38.30	-0.9	18,344	0.00%
2023/06/30	1	38.25	0	0.00	38.20	1	18,353	0.01%
2023/06/29	0	0.00	3	38.50	38.55	-3	18,106	-0.02%
2023/06/28	0	0.00	2	37.95	37.95	-2	17,841	-0.01%
2023/06/27	0	37.60	1.5	37.79	37.55	-1.4	17,730	-0.01%
2023/06/26	17.5	37.76	5.1	37.89	37.75	12.4	17,674	0.07%
2023/06/21	0	0.00	1	37.50	37.75	-1	17,161	-0.01%
2023/06/20	0	0.00	0	37.05	37.45	0	16,697	0.00%
2023/06/19	9.4	36.62	0.4	36.96	37.00	8.9	16,116	0.06%
2023/06/16	4.3	37.04	2.1	37.23	36.80	2.1	15,447	0.01%
2023/06/15	0.1	37.39	0.6	37.41	37.40	-0.5	14,684	0.00%
2023/06/14	1	37.60	0	0.00	37.50	1	14,689	0.01%
2023/06/13	1	37.70	7	37.98	37.75	-6	14,804	-0.04%
2023/06/12	0	0.00	1	37.70	37.65	-1	14,842	-0.01%
2023/06/09	0	0.00	7	37.46	37.65	-7	14,902	-0.05%
2023/06/08	0	36.95	6.4	37.04	37.30	-6.4	14,936	-0.04%
2023/06/07	0	36.70	28	36.97	37.00	-28	14,963	-0.19%
2023/06/06	0	0.00	1	36.75	36.50	-1	14,914	-0.01%
2023/06/05	0	0.00	7.2	36.79	36.70	-7.2	14,944	-0.05%
2023/06/02	0	0.00	6	36.00	36.10	-6	14,646	-0.04%
2023/06/01	0.4	35.75	0.3	35.80	35.85	0	14,499	0.00%
2023/05/30	1	36.10	3	36.18	36.20	-2	13,547	-0.01%
2023/05/29	1.6	35.90	8	36.19	36.20	-6.4	13,613	-0.05%
2023/05/26	2.1	35.78	1	36.00	36.15	1.1	13,663	0.01%
2023/05/25	2	35.40	1	35.55	36.20	1	13,443	0.01%
2023/05/24	7.3	35.74	3	35.75	35.90	4.3	13,268	0.03%
2023/05/23	5.1	36.10	7	36.01	36.20	-1.9	13,034	-0.01%
2023/05/22	1.3	35.97	32	36.15	36.20	-30.8	12,883	-0.24%
2023/05/19	0	0.00	1.2	36.00	36.00	-1.2	12,639	-0.01%
2023/05/18	0	0.00	9.4	35.69	35.95	-9.4	12,805	-0.07%
2023/05/16	0	0.00	14	34.99	35.15	-14	12,549	-0.11%
2023/05/15	1.1	34.54	0	0.00	34.50	1.1	12,561	0.01%
2023/05/12	2.2	34.43	10	34.55	34.30	-7.8	12,592	-0.06%
2023/05/11	0	34.70	1	34.70	34.80	-1	12,485	-0.01%
2023/05/10	3	34.55	2	34.80	34.80	1	12,598	0.01%
2023/05/09	0	34.40	4.1	34.47	34.50	-4	12,570	-0.03%
2023/05/05	0	34.25	3.1	34.15	34.25	-3.1	12,587	-0.02%
2023/05/02	0.1	34.10	5.2	34.01	34.10	-5.1	13,197	-0.04%
2023/04/28	0	0.00	2	33.95	34.05	-2	13,735	-0.01%
2023/04/27	1	33.80	0	0.00	33.85	1	13,802	0.01%
2023/04/26	0.1	33.90	0	0.00	34.00	0.1	13,872	0.00%
2023/04/25	0.3	33.96	0	0.00	33.90	0.3	13,859	0.00%
2023/04/24	0	0.00	1	34.00	34.10	-1	13,867	-0.01%
2023/04/21	0	0.00	2	34.00	34.05	-2	13,960	-0.01%
2023/04/20	0	33.90	0.1	33.90	33.90	-0.1	14,036	0.00%
2023/04/19	2.1	34.13	67.1	34.14	34.05	-65	14,263	-0.46%
2023/04/18	1.1	34.10	2.6	34.07	34.20	-1.5	14,198	-0.01%
2023/04/17	1	33.45	0	33.45	33.45	1	14,151	0.01%
2023/04/14	2	33.33	3	33.45	33.45	-1	14,201	-0.01%
2023/04/12	0	0.00	1	33.15	33.15	-1	14,095	-0.01%
2023/04/11	0	0.00	8	33.15	33.15	-8	14,175	-0.06%
2023/04/07	3	32.70	0	0.00	32.80	3	14,130	0.02%
2023/03/31	0.1	32.85	0	0.00	33.00	0.1	14,047	0.00%
2023/03/30	0.1	32.80	2	32.75	32.70	-1.9	13,920	-0.01%
2023/03/29	0.1	32.88	4	32.75	32.80	-3.9	13,958	-0.03%
2023/03/28	0.1	32.95	0	0.00	32.85	0.1	14,078	0.00%
2023/03/27	0.1	33.00	0	0.00	33.05	0.1	14,139	0.00%
2023/03/24	0	32.95	1	33.15	33.10	-1	14,325	-0.01%
2023/03/22	4	32.70	5	32.66	32.70	-1	14,542	-0.01%
2023/03/20	0	0.00	0.3	32.10	32.00	-0.3	14,798	0.00%
2023/03/17	9.3	31.95	5.7	31.93	31.75	3.6	14,817	0.02%
2023/03/16	7.7	31.67	0	0.00	31.65	7.7	14,785	0.05%
2023/03/15	3.1	32.23	0	0.00	32.00	3.1	14,750	0.02%
2023/03/14	5	32.19	1	32.25	32.10	4	14,753	0.03%
2023/03/13	5.1	32.43	0	0.00	32.55	5.1	14,625	0.03%
2023/03/10	10.4	32.70	3.1	32.69	32.65	7.3	14,645	0.05%
2023/03/09	4.4	33.06	2	33.03	32.95	2.4	14,749	0.02%
2023/03/08	0.2	33.37	0	0.00	33.30	0.2	15,331	0.00%
2023/03/07	3	33.05	0	0.00	33.15	3	15,349	0.02%
2023/03/06	1.2	33.09	7	32.92	32.95	-5.8	15,488	-0.04%
2023/03/03	4.3	32.87	0	0.00	32.80	4.3	15,532	0.03%
2023/03/02	2.3	33.10	1	32.95	32.95	1.3	15,707	0.01%
2023/03/01	0.3	33.45	0	0.00	33.70	0.3	15,720	0.00%
2023/02/24	3.5	33.46	12	33.50	33.30	-8.5	15,527	-0.05%
2023/02/22	2.4	33.20	0	0.00	33.80	2.4	15,585	0.02%
2023/02/21	3	33.77	4	33.70	33.65	-1	15,604	-0.01%
2023/02/20	0	0.00	0.1	33.95	34.05	-0.1	15,875	0.00%
2023/02/17	0	0.00	2.2	33.57	33.50	-2.2	16,016	-0.01%
2023/02/16	0.5	33.55	1	34.00	33.40	-0.5	16,297	0.00%
2023/02/15	1	33.40	0	0.00	33.40	1	16,273	0.01%
2023/02/14	5	33.50	1	33.50	33.55	4	16,268	0.02%
2023/02/13	6	32.90	8	33.25	33.30	-2	16,281	-0.01%
2023/02/10	67.1	32.58	1	32.55	32.60	66.1	16,211	0.41%
2023/02/09	0.2	32.20	0	0.00	32.10	0.2	16,282	0.00%
2023/02/08	2.2	32.15	0	0.00	32.15	2.2	16,434	0.01%
2023/02/07	1	32.25	0	0.00	32.25	1	16,442	0.01%
2023/02/06	6.1	32.30	0	0.00	32.10	6.1	16,602	0.04%
2023/02/03	7.6	32.49	0	0.00	32.45	7.6	16,761	0.05%
2023/02/02	3.1	32.47	6.7	32.58	32.85	-3.6	16,812	-0.02%
2023/02/01	0.3	32.01	6	32.22	32.60	-5.7	16,658	-0.03%
2023/01/31	6.7	32.26	0	0.00	31.95	6.7	16,717	0.04%
2023/01/30	1.8	32.46	0.1	32.35	32.60	1.7	16,634	0.01%
2023/01/17	1.1	31.91	2	31.98	32.00	-0.9	16,306	-0.01%
2023/01/16	2	31.90	2	31.90	32.00	0	16,381	0.00%
2023/01/13	1.1	31.65	0	0.00	31.65	1.1	16,508	0.01%
2023/01/12	0.8	31.45	0	0.00	31.45	0.8	16,953	0.00%
2023/01/11	0.2	31.62	0	0.00	31.45	0.2	17,110	0.00%
2023/01/10	1.1	31.65	0	0.00	31.75	1.1	17,218	0.01%
2023/01/09	0	0.00	7.2	31.54	31.70	-7.2	17,325	-0.04%
2023/01/06	1	31.00	0	0.00	30.95	1	17,451	0.01%
2023/01/05	1.1	30.84	7	30.64	31.10	-5.9	17,784	-0.03%
2023/01/04	2.2	30.34	0	0.00	30.40	2.2	17,687	0.01%
2023/01/03	2.1	30.14	0.1	30.60	30.50	2.1	17,997	0.01%
2022/12/30	2.1	30.46	1	30.45	30.35	1.1	18,034	0.01%
2022/12/29	6.2	30.21	0	0.00	30.25	6.2	18,080	0.03%
2022/12/28	1	30.51	0	0.00	30.50	1	18,140	0.01%
2022/12/27	0.2	30.78	0	0.00	30.65	0.2	18,372	0.00%
2022/12/26	1	30.60	8	30.55	30.70	-7	18,666	-0.04%
2022/12/23	9.1	30.46	0	0.00	30.55	9.1	19,127	0.05%
2022/12/22	1	30.55	1	30.85	30.85	0	19,547	0.00%
2022/12/21	1.1	30.51	0	0.00	30.50	1.1	20,038	0.01%
2022/12/20	2.5	30.39	0	0.00	30.65	2.5	20,406	0.01%
2022/12/19	4.1	30.54	0.3	30.70	30.65	3.8	20,429	0.02%
2022/12/16	1.1	30.82	0	0.00	30.80	1.1	20,388	0.01%
2022/12/15	0.1	31.11	0	0.00	31.15	0.1	20,411	0.00%
2022/12/14	0	0.00	3	31.30	31.20	-3	20,514	-0.01%
2022/12/13	6.5	30.83	2	31.25	30.80	4.5	20,352	0.02%
2022/12/09	3	31.08	0	0.00	31.15	3	20,470	0.01%
2022/12/08	0.4	30.86	0	0.00	31.10	0.4	20,527	0.00%
2022/12/07	1.1	31.00	1.1	31.10	30.95	0	20,524	0.00%
2022/12/06	1.5	31.04	2	31.00	30.95	-0.5	20,487	0.00%
2022/12/05	4.7	31.20	0	0.00	31.05	4.7	20,419	0.02%
2022/12/02	1.1	31.25	1	31.30	31.10	0.1	20,398	0.00%
2022/12/01	1.2	31.89	0.2	31.70	31.55	1	20,356	0.00%
2022/11/30	2	31.45	0	0.00	32.00	2	20,110	0.01%
2022/11/29	0	0.00	5	31.35	31.50	-5	19,455	-0.03%
2022/11/28	1.2	30.98	1.2	30.83	30.95	0	19,341	0.00%
2022/11/25	9	31.43	0	0.00	31.35	9	19,307	0.05%
2022/11/24	9	31.22	1	31.60	31.65	8	19,324	0.04%
2022/11/23	2	31.13	6.2	31.20	31.10	-4.2	19,207	-0.02%
2022/11/22	1	30.75	0	0.00	30.90	1	19,133	0.01%
2022/11/21	1	30.20	3	30.55	30.55	-2	19,065	-0.01%
2022/11/18	5.6	30.50	0	0.00	30.20	5.6	19,009	0.03%
2022/11/17	1.1	30.80	0	0.00	30.85	1.1	18,811	0.01%
2022/11/16	0.3	31.00	0	0.00	30.85	0.3	18,830	0.00%
2022/11/15	0.7	31.15	0.2	31.15	31.15	0.6	18,676	0.00%
2022/11/14	0	0.00	1	31.25	31.30	-1	18,526	-0.01%
2022/11/11	0	0.00	3	31.15	30.85	-3	18,307	-0.02%
2022/11/10	3.3	29.98	0.4	30.25	30.00	2.8	18,057	0.02%
2022/11/09	2.1	30.40	0.1	30.65	30.50	2	18,077	0.01%
2022/11/08	0.2	30.35	1	30.10	30.40	-0.8	18,099	0.00%
2022/11/07	2	29.90	2.1	29.81	30.20	-0.1	18,153	0.00%
2022/11/04	2.5	29.16	0	0.00	29.55	2.5	18,558	0.01%
2022/11/03	2.7	29.16	0	0.00	29.10	2.7	19,100	0.01%
2022/11/02	6.4	29.52	0	29.40	29.35	6.3	19,330	0.03%
2022/11/01	12.5	29.83	0	0.00	29.75	12.5	19,212	0.07%
2022/10/31	0.1	30.10	0	0.00	29.90	0.1	19,108	0.00%
2022/10/28	1.1	29.72	0	0.00	29.80	1.1	19,148	0.01%
2022/10/27	5	29.83	2	30.30	29.70	3	19,203	0.02%
2022/10/26	3.1	29.98	0	0.00	30.15	3.1	19,123	0.02%
2022/10/25	1.3	29.52	1	29.70	29.95	0.3	18,971	0.00%
2022/10/24	21.1	29.65	1	29.65	29.60	20.1	18,984	0.11%
2022/10/21	2.4	29.66	0	0.00	29.70	2.4	18,949	0.01%
2022/10/20	7.1	28.66	0	0.00	29.20	7.1	18,830	0.04%
2022/10/19	2.2	29.26	0	0.00	29.00	2.2	18,464	0.01%
2022/10/18	3.4	29.47	0	0.00	29.70	3.4	18,376	0.02%
2022/10/17	0	29.20	7	29.10	29.25	-7	18,298	-0.04%
2022/10/14	8.5	29.63	0	0.00	29.40	8.5	18,135	0.05%
2022/10/13	14.6	29.89	0	0.00	29.75	14.6	17,917	0.08%
2022/10/12	0.4	30.24	0.4	30.40	30.25	0	17,555	0.00%
2022/10/11	3.2	30.20	7	30.11	30.05	-3.8	17,569	-0.02%
2022/10/07	1.7	31.05	1	31.00	31.00	0.7	17,288	0.00%
2022/10/06	12	30.85	0	0.00	31.35	12	17,249	0.07%
2022/10/05	6.3	30.93	0	0.00	30.85	6.3	17,419	0.04%
2022/10/04	5.3	30.72	1	30.70	30.70	4.3	17,385	0.02%
2022/10/03	14	30.65	0	0.00	30.65	14	17,214	0.08%
2022/09/30	1.3	31.18	1	31.50	31.15	0.3	16,923	0.00%
2022/09/29	11.5	31.53	1	31.40	31.80	10.5	16,572	0.06%
2022/09/28	2.5	31.97	24.2	31.82	31.95	-21.7	16,247	-0.13%
2022/09/27	10.7	32.64	15	32.70	32.45	-4.3	15,819	-0.03%
2022/09/26	17.3	33.44	2.3	33.42	33.35	15.1	15,591	0.10%
2022/09/23	0.1	33.95	0	0.00	33.90	0.1	15,564	0.00%
2022/09/22	4.1	33.69	0	0.00	33.65	4.1	15,719	0.03%
2022/09/21	1.5	34.33	0	0.00	34.25	1.5	15,675	0.01%
2022/09/20	1	34.65	2	34.55	34.45	-1	15,555	-0.01%
2022/09/19	2	34.50	0.3	34.80	34.45	1.7	15,640	0.01%
2022/09/16	0.2	34.73	0	0.00	34.50	0.2	15,802	0.00%
2022/09/15	2.2	34.51	0	0.00	34.55	2.2	15,945	0.01%
2022/09/14	2.1	34.80	0	0.00	34.75	2.1	16,493	0.01%
2022/09/13	2.3	35.04	0	0.00	35.05	2.3	17,128	0.01%
2022/09/08	0.2	35.06	0	0.00	35.00	0.2	18,634	0.00%
2022/09/07	2.7	34.98	2	35.03	34.95	0.7	18,810	0.00%
2022/09/06	1	35.30	0.4	35.35	35.35	0.6	19,000	0.00%
2022/09/02	1.1	35.11	0	0.00	35.00	1.1	19,485	0.01%
2022/09/01	0.1	35.33	0	0.00	35.15	0.1	19,537	0.00%
2022/08/30	0.2	35.66	0	0.00	35.45	0.2	19,466	0.00%
2022/08/29	0.1	35.45	12	35.40	35.50	-11.9	19,511	-0.06%
2022/08/26	1	35.90	1	35.75	35.85	0	19,708	0.00%
2022/08/25	2	35.40	0	0.00	35.55	2	19,814	0.01%
2022/08/24	1.1	35.16	0	0.00	35.10	1.1	19,915	0.01%
2022/08/23	3.6	35.37	3	35.25	35.20	0.6	20,507	0.00%
2022/08/22	0.1	35.85	3	35.88	35.80	-2.9	20,648	-0.01%
2022/08/19	1.1	35.80	0	0.00	35.80	1.1	20,714	0.01%
2022/08/18	0.5	36.00	0	0.00	36.05	0.5	20,785	0.00%
2022/08/17	0	35.85	0	0.00	35.75	0	20,909	0.00%
2022/08/16	2	35.80	0	0.00	35.80	2	20,895	0.01%
2022/08/15	4.5	35.63	1	35.70	35.60	3.5	21,009	0.02%
2022/08/12	2	35.65	3	35.65	35.70	-1	21,088	0.00%
2022/08/11	11.5	35.83	0	0.00	35.80	11.5	21,153	0.05%
2022/08/10	26.8	37.12	6	37.17	37.20	20.8	20,871	0.10%
2022/08/09	11	36.87	4	37.03	36.90	7	20,432	0.03%
2022/08/08	4	35.95	4	35.95	36.00	0	20,328	0.00%
2022/08/05	0.5	36.00	1	36.00	35.85	-0.5	20,596	0.00%
2022/08/04	1	35.65	15	35.85	35.65	-14	20,844	-0.07%
2022/08/03	6	35.50	0	0.00	35.60	6	20,975	0.03%
2022/08/02	0.2	35.40	0.1	35.60	35.70	0.1	21,221	0.00%
2022/08/01	0	0.00	1	35.45	35.55	-1	21,482	0.00%
2022/07/29	2.2	35.26	0	0.00	35.40	2.2	21,867	0.01%
2022/07/28	1	35.70	0	0.00	35.60	1	22,055	0.00%
2022/07/27	1	35.05	4	35.00	35.15	-3	22,041	-0.01%
2022/07/26	0	0.00	1	34.45	34.60	-1	22,016	0.00%
2022/07/25	0.1	34.70	4	34.60	34.45	-4	22,072	-0.02%
2022/07/22	8	34.77	4	34.88	34.90	4	22,258	0.02%
2022/07/21	1.2	33.93	0	0.00	34.45	1.2	22,434	0.01%
2022/07/20	0.1	34.35	0	0.00	34.15	0.1	22,622	0.00%
2022/07/19	1.1	34.05	0	0.00	34.15	1.1	22,813	0.00%
2022/07/18	1.2	33.93	2	34.25	34.15	-0.9	23,120	0.00%
2022/07/15	2.8	34.08	0	0.00	33.90	2.8	23,350	0.01%
2022/07/14	4	34.68	20	34.90	34.55	-16	23,643	-0.07%
2022/07/13	26	34.50	0	0.00	34.85	26	23,883	0.11%
2022/07/12	10.9	33.42	20	33.40	33.45	-9.1	24,119	-0.04%
2022/07/11	4.1	34.47	2.3	34.47	34.30	1.9	24,310	0.01%
2022/07/08	1.2	35.16	0	0.00	35.05	1.2	24,688	0.00%
2022/07/07	2.1	35.02	5.6	34.93	35.15	-3.6	24,896	-0.01%
2022/07/06	1.2	35.21	0	0.00	35.20	1.2	24,949	0.00%
2022/07/05	0	0.00	1	36.10	35.55	-1	25,090	0.00%
2022/07/04	0.4	35.58	0	0.00	35.75	0.4	25,235	0.00%
2022/07/01	3.1	35.45	0	0.00	35.25	3.1	25,807	0.01%
2022/06/30	0.4	35.58	0	0.00	35.30	0.4	25,991	0.00%
2022/06/29	2.2	35.68	0	0.00	35.70	2.2	26,007	0.01%
2022/06/28	1	36.35	0	0.00	36.35	1	26,076	0.00%
2022/06/27	0.1	36.50	0	0.00	36.20	0.1	26,224	0.00%
2022/06/24	1	36.25	7	36.29	36.15	-6	26,116	-0.02%
2022/06/23	0	0.00	1	35.90	35.35	-1	26,141	0.00%
2022/06/22	2.1	35.54	0	0.00	35.40	2.1	25,980	0.01%
2022/06/21	3.2	35.82	7	35.94	35.60	-3.8	25,464	-0.01%
2022/06/20	3.5	35.15	5	35.50	34.60	-1.5	25,138	-0.01%
2022/06/17	14.9	35.48	0	0.00	35.30	14.9	24,571	0.06%
2022/06/16	0	36.35	0	0.00	36.15	0	23,715	0.00%
2022/06/15	5.2	36.12	1	36.35	36.20	4.2	23,985	0.02%
2022/06/14	1.5	36.68	0	0.00	36.90	1.5	24,039	0.01%
2022/06/13	0.2	36.06	1.1	35.95	36.50	-0.9	24,410	0.00%
2022/06/10	1	36.81	3	37.10	37.10	-2	24,131	-0.01%
2022/06/09	1.4	37.14	0	0.00	37.15	1.4	24,116	0.01%
2022/06/08	1.1	37.60	0	0.00	37.70	1.1	23,909	0.00%
2022/06/07	0.2	37.71	0	0.00	37.70	0.2	24,006	0.00%
2022/06/06	1	37.15	0	0.00	37.80	1	23,969	0.00%
2022/06/02	1.1	37.72	0	0.00	37.90	1.1	24,002	0.00%
2022/06/01	2.3	38.42	0	0.00	38.20	2.3	24,290	0.01%
2022/05/31	0	38.20	0	0.00	38.75	0	24,270	0.00%
2022/05/30	5	37.93	9	38.45	38.45	-4	23,672	-0.02%
2022/05/27	0	37.95	0	0.00	37.95	0	23,513	0.00%
2022/05/26	1.1	37.31	0	0.00	37.30	1.1	23,592	0.00%
2022/05/25	0.1	37.45	0.2	37.50	37.60	-0.1	23,940	0.00%
2022/05/24	1.4	37.42	0	0.00	37.20	1.4	24,068	0.01%
2022/05/23	3	37.00	15.7	37.40	37.20	-12.7	24,135	-0.05%
2022/05/20	1	37.00	5	36.95	37.10	-4	24,334	-0.02%
2022/05/19	3.1	36.62	0	0.00	36.60	3.1	24,357	0.01%
2022/05/18	12.1	37.15	5	37.25	37.50	7.1	24,200	0.03%
2022/05/17	2	36.48	0	0.00	36.45	2	24,032	0.01%
2022/05/16	12.6	36.78	2.1	36.80	36.90	10.5	23,972	0.04%
2022/05/13	3.6	36.71	3	36.65	36.95	0.6	23,752	0.00%
2022/05/12	8	37.50	0	0.00	37.00	8	23,630	0.03%
2022/05/11	0	38.30	1	38.15	38.35	-1	23,358	0.00%
2022/05/10	1	37.51	6.1	37.74	38.20	-5.1	23,272	-0.02%
2022/05/09	5	38.13	22	38.11	38.00	-17	23,158	-0.07%
2022/05/06	4.3	39.03	14	38.89	39.35	-9.7	23,304	-0.04%
2022/05/05	5	39.91	18	40.41	39.85	-13	23,268	-0.06%
2022/05/04	2	40.73	0	0.00	40.85	2	22,935	0.01%
2022/05/03	2	40.95	10	41.15	40.85	-8	23,115	-0.03%
2022/04/29	3.3	41.21	3	41.53	41.60	0.3	23,151	0.00%
2022/04/28	4.2	40.91	1	41.00	41.00	3.2	23,189	0.01%
2022/04/27	2	41.92	0.4	41.87	41.60	1.7	22,990	0.01%
2022/04/26	2	41.68	4	41.86	41.95	-2	22,892	-0.01%
2022/04/25	7.4	41.23	8	41.51	41.55	-0.6	22,814	0.00%
2022/04/22	6.2	41.18	5	41.27	41.55	1.2	22,680	0.01%
2022/04/21	9.6	40.98	0	40.95	41.00	9.6	22,660	0.04%
2022/04/20	1.2	41.22	1	41.30	41.75	0.2	22,756	0.00%
2022/04/19	1	41.56	0	0.00	41.50	1	22,593	0.00%
2022/04/18	6.3	41.82	14	41.74	41.90	-7.7	22,623	-0.03%
2022/04/15	4.5	42.90	5	42.81	42.85	-0.5	22,231	0.00%
2022/04/14	4.3	43.26	22	43.29	43.10	-17.7	22,188	-0.08%
2022/04/13	1	44.55	8	44.95	44.95	-7	21,917	-0.03%
2022/04/12	5.1	44.31	5	44.58	44.45	0.2	21,815	0.00%
2022/04/11	4.8	44.32	5	44.61	44.65	-0.2	21,804	0.00%
2022/04/08	6.1	43.98	12	44.15	44.35	-5.9	21,693	-0.03%
2022/04/07	44.1	44.82	9.4	44.53	44.10	34.7	21,521	0.16%
2022/04/06	2.5	43.17	13	43.49	44.05	-10.5	20,847	-0.05%
2022/04/01	2.1	42.83	4	42.98	43.10	-1.9	20,525	-0.01%
2022/03/31	1	42.95	4	42.38	42.90	-3	20,361	-0.01%
2022/03/30	2	42.07	4.3	42.18	42.25	-2.3	20,140	-0.01%
2022/03/29	2.1	42.10	2.2	42.13	42.00	-0.1	20,062	0.00%
2022/03/28	0.1	41.96	6	42.25	42.40	-5.9	20,106	-0.03%
2022/03/25	22.5	42.01	4	42.13	42.20	18.5	20,005	0.09%
2022/03/24	4.1	42.19	1.2	42.34	42.25	2.9	19,863	0.01%
2022/03/23	1.2	41.69	4	42.21	42.35	-2.8	20,104	-0.01%
2022/03/22	1.1	40.95	20	41.05	41.15	-18.9	19,934	-0.10%
2022/03/21	2	40.53	2	40.55	40.60	0	19,757	0.00%
2022/03/18	14.6	40.62	3.1	40.66	40.45	11.5	19,688	0.06%
2022/03/17	10	39.85	10.1	40.04	40.05	-0.1	19,291	0.00%
2022/03/16	3	39.00	22.2	39.16	39.50	-19.2	19,042	-0.10%
2022/03/15	2	38.45	0	0.00	38.60	2	18,592	0.01%
2022/03/14	2	38.15	1	38.50	38.50	1	18,718	0.01%
2022/03/11	1	38.10	0	0.00	37.95	1	18,809	0.01%
2022/03/10	0	0.00	12.1	38.02	38.25	-12.1	18,971	-0.06%
2022/03/09	1	37.40	0	0.00	37.40	1	18,913	0.01%
2022/03/08	10.2	37.50	20	37.44	37.35	-9.8	18,855	-0.05%
2022/03/07	25.5	37.33	0	0.00	37.65	25.5	18,541	0.14%
2022/03/04	6.5	37.82	1	37.90	38.00	5.5	18,838	0.03%
2022/03/03	6.2	38.04	0	0.00	38.10	6.2	18,849	0.03%
2022/03/02	0	0.00	3	37.97	38.10	-3	19,001	-0.02%
2022/03/01	1	37.90	0	0.00	38.20	1	18,897	0.01%
2022/02/25	5.4	37.43	6	37.46	37.60	-0.6	18,700	0.00%
2022/02/24	11.6	37.64	0	0.00	37.70	11.6	18,282	0.06%
2022/02/23	5	37.64	0	0.00	38.05	5	18,069	0.03%
2022/02/22	8.6	37.47	0.1	37.35	37.60	8.6	17,974	0.05%
2022/02/21	21.6	37.89	15.2	37.80	38.00	6.4	17,683	0.04%
2022/02/18	4.1	38.10	0	0.00	38.10	4.1	17,511	0.02%
2022/02/17	3	38.22	1.1	38.30	38.40	1.9	17,574	0.01%
2022/02/15	6.1	38.15	1	38.20	38.10	5.1	17,393	0.03%
2022/02/14	5.8	38.21	1	38.05	38.45	4.8	17,356	0.03%
2022/02/11	2	38.72	0	0.00	38.80	2	17,366	0.01%
2022/02/10	1.4	38.55	3	38.23	38.70	-1.6	17,302	-0.01%
2022/02/09	1.3	38.80	2.1	38.85	38.80	-0.7	17,119	0.00%
2022/02/08	5	38.73	5	38.67	38.95	0	16,979	0.00%
2022/02/07	0	37.65	9	37.54	38.00	-9	16,457	-0.05%
2022/01/26	0	0.00	1.2	36.91	36.95	-1.2	16,120	-0.01%
2022/01/25	3	36.42	3	36.57	36.90	0	16,116	0.00%
2022/01/24	3	36.77	4	36.88	36.90	-1	15,849	-0.01%
2022/01/21	3.4	36.54	25	36.67	36.85	-21.6	15,865	-0.14%
2022/01/20	0	0.00	5	36.95	36.95	-5	15,661	-0.03%
2022/01/19	6	36.88	0	0.00	37.00	6	15,589	0.04%
2022/01/18	2.3	37.04	7	37.09	37.25	-4.7	15,666	-0.03%
2022/01/17	13.2	36.97	2	37.10	37.05	11.2	15,532	0.07%
2022/01/14	9	37.20	2.1	37.15	37.45	6.9	15,445	0.04%
2022/01/13	7	37.41	8.5	37.58	37.85	-1.5	15,365	-0.01%
2022/01/12	0.4	36.91	22.1	36.90	37.00	-21.7	14,982	-0.14%
2022/01/11	1	36.01	33.1	36.84	37.00	-32.1	14,812	-0.22%
2022/01/10	3	35.93	0	0.00	36.15	3	14,715	0.02%
2022/01/07	14	36.21	3	36.32	36.20	11	14,676	0.07%
2022/01/06	3	35.55	1.1	35.80	36.00	1.9	14,480	0.01%
2022/01/05	2	35.43	0	0.00	35.55	2	14,401	0.01%
2022/01/04	1.1	35.31	0	0.00	35.55	1.1	14,513	0.01%
2022/01/03	5.1	35.31	1	35.30	35.35	4.1	14,429	0.03%
2021/12/30	3.1	35.55	0	0.00	35.55	3.1	14,371	0.02%
2021/12/29	8.5	35.58	0	0.00	35.60	8.5	14,475	0.06%
2021/12/28	7	35.45	0.2	35.60	35.60	6.8	14,534	0.05%
2021/12/27	8	35.39	1	35.60	35.60	7	14,543	0.05%
2021/12/24	1.5	35.40	0	0.00	35.50	1.5	14,759	0.01%
2021/12/22	0	35.75	1	35.60	35.65	-1	14,903	-0.01%
2021/12/21	8	35.79	0	0.00	35.75	8	14,792	0.05%
2021/12/20	1	35.56	0.2	35.75	36.00	0.8	14,718	0.01%
2021/12/17	0	0.00	1.1	35.64	35.90	-1.1	14,516	-0.01%
2021/12/16	0	0.00	11.8	35.34	35.60	-11.8	14,226	-0.08%
2021/12/15	4.1	35.21	5	35.14	35.20	-0.9	14,286	-0.01%
2021/12/14	1	35.15	1	35.20	35.40	0	14,568	0.00%
2021/12/13	3.5	35.45	5	35.55	35.50	-1.5	14,534	-0.01%
2021/12/10	1.7	35.47	3	35.68	35.65	-1.3	14,470	-0.01%
2021/12/09	0.1	35.12	2	35.00	35.30	-1.9	14,411	-0.01%
2021/12/08	0.5	35.06	4.8	35.05	35.20	-4.3	14,402	-0.03%
2021/12/07	1	34.45	5	34.94	35.10	-4	14,249	-0.03%
2021/12/06	2	34.23	4	34.49	34.60	-2	14,035	-0.01%
2021/12/03	0	34.20	0	0.00	34.15	0	13,963	0.00%
2021/12/02	1	33.95	3	34.00	34.25	-2	13,859	-0.01%
2021/12/01	1.1	33.77	3	33.93	34.15	-1.9	13,857	-0.01%
2021/11/30	6.1	33.73	7	33.91	34.20	-0.9	14,025	-0.01%
2021/11/29	2.5	33.81	7	33.99	33.90	-4.5	13,373	-0.03%
2021/11/26	9.2	33.97	0	0.00	33.90	9.2	13,316	0.07%
2021/11/25	0	34.25	1	34.50	34.50	-1	13,369	-0.01%
2021/11/24	0	34.40	1.1	34.40	34.35	-1.1	13,445	-0.01%
2021/11/23	1	34.10	1	34.05	34.10	0	13,526	0.00%
2021/11/22	7.5	34.19	6	34.18	34.15	1.5	13,527	0.01%
2021/11/19	0.2	34.54	2	34.50	34.65	-1.8	13,484	-0.01%
2021/11/18	0	34.46	0.1	34.70	34.70	-0.1	13,414	0.00%
2021/11/17	3.2	34.17	0	0.00	34.20	3.2	13,571	0.02%
2021/11/16	2	33.93	0	0.00	34.20	2	13,654	0.01%
2021/11/15	6.1	33.89	6.1	33.96	33.95	0	13,736	0.00%
2021/11/12	3	33.78	0.2	33.90	33.90	2.8	13,847	0.02%
2021/11/11	4	33.78	2	33.95	33.80	2	14,108	0.01%
2021/11/10	3.5	33.85	1.1	33.97	34.00	2.4	14,362	0.02%
2021/11/09	1.1	33.56	1	33.65	33.70	0.1	14,379	0.00%
2021/11/08	0.3	33.69	0	0.00	33.60	0.3	15,869	0.00%
2021/11/05	1	33.45	7.3	33.52	33.70	-6.3	16,463	-0.04%
2021/11/04	0	33.38	0	0.00	33.45	0	16,617	0.00%
2021/11/03	4.5	33.26	1.1	33.39	33.40	3.4	16,839	0.02%
2021/11/02	1.1	33.30	2	33.30	33.30	-0.9	17,037	-0.01%
2021/11/01	0	33.40	0	0.00	33.30	0	17,036	0.00%
2021/10/29	0	33.28	0	0.00	33.40	0	17,140	0.00%
2021/10/28	0	33.40	0	0.00	33.40	0	17,210	0.00%
2021/10/27	0	33.40	0	0.00	33.35	0	17,331	0.00%
2021/10/26	2.6	33.30	118.7	33.30	33.45	-116	17,520	-0.66%	大賣/鉅額交易
2021/10/25	0	33.09	0	0.00	33.10	0	17,345	0.00%
2021/10/22	3.3	33.00	5	33.03	33.05	-1.7	17,462	-0.01%
2021/10/21	1.3	32.94	12	32.89	32.95	-10.7	17,366	-0.06%
2021/10/20	0.5	32.84	1	32.90	32.90	-0.5	17,206	0.00%
2021/10/19	1.3	32.73	11	32.85	32.75	-9.7	17,208	-0.06%
2021/10/18	0.4	32.70	24	32.65	32.95	-23.6	17,240	-0.14%
2021/10/15	0	32.40	1	32.45	32.50	-1	17,178	-0.01%
2021/10/14	9	32.60	0	0.00	32.30	9	17,136	0.05%
2021/10/13	14.3	32.44	32	32.49	32.50	-17.7	17,222	-0.10%
2021/10/12	2	32.00	0	0.00	32.45	2	17,261	0.01%
2021/10/08	0	32.40	0	0.00	32.25	0	17,140	0.00%
2021/10/07	0	32.35	1	32.40	32.40	-1	17,250	-0.01%
2021/10/06	1.6	32.09	5	32.24	32.25	-3.4	17,271	-0.02%
2021/10/05	3.1	32.00	0	0.00	32.05	3.1	17,257	0.02%
2021/10/04	6.1	32.00	0	0.00	32.10	6.1	17,264	0.04%
2021/10/01	43.4	31.91	2.4	31.92	32.05	41.1	17,277	0.24%
2021/09/30	0	32.15	0	0.00	32.05	0	17,102	0.00%
2021/09/29	6	32.07	2	32.10	32.05	4	17,088	0.02%
2021/09/28	3	32.28	0	0.00	32.40	3	16,926	0.02%
2021/09/27	0	32.50	0	0.00	32.35	0	16,971	0.00%
2021/09/24	2.5	32.37	2	32.35	32.40	0.5	17,017	0.00%
2021/09/23	0	0.00	1	32.20	32.40	-1	17,042	-0.01%
2021/09/22	15.2	31.95	1	31.95	32.10	14.2	17,109	0.08%
2021/09/17	0	32.48	3	32.40	32.15	-3	16,856	-0.02%
2021/09/16	2	32.35	0	0.00	32.35	2	16,641	0.01%
2021/09/15	1	32.35	10	32.37	32.35	-9	16,725	-0.05%
2021/09/14	0	32.50	0	0.00	32.50	0	16,823	0.00%
2021/09/13	7.6	32.21	0	0.00	32.30	7.6	16,868	0.04%
2021/09/10	2.1	32.26	0	0.00	32.45	2.1	17,008	0.01%
2021/09/09	8	32.29	0	0.00	32.30	8	17,295	0.05%
2021/09/08	7	32.42	0	0.00	32.50	7	17,339	0.04%
2021/09/07	2.1	32.31	0	0.00	32.45	2.1	17,478	0.01%
2021/09/06	0	32.55	2	32.55	32.50	-2	17,514	-0.01%
2021/09/03	0	32.46	0	0.00	32.55	0	17,499	0.00%
2021/09/02	13.2	32.26	1	32.15	32.10	12.2	17,474	0.07%
2021/09/01	6.5	32.51	6	32.49	32.55	0.5	17,573	0.00%
2021/08/31	4	32.33	0	0.00	32.80	4	17,556	0.02%
2021/08/30	4	31.93	3	32.10	32.45	1	17,459	0.01%
2021/08/27	9	31.95	0	0.00	32.00	9	17,403	0.05%
2021/08/26	3	31.40	0	0.00	31.45	3	17,412	0.02%
2021/08/25	4.7	31.37	0	0.00	31.45	4.7	17,546	0.03%
2021/08/24	2	31.30	3	31.27	31.35	-1	17,544	-0.01%
2021/08/23	17.8	31.25	1	31.35	31.05	16.8	17,640	0.10%
2021/08/20	3	31.17	0	0.00	31.45	3	17,588	0.02%
2021/08/19	7.4	31.30	0	0.00	31.30	7.4	18,782	0.04%
2021/08/18	6	31.38	0.1	31.45	31.45	5.9	18,614	0.03%
2021/08/17	0.1	31.15	0.3	31.20	31.45	-0.2	18,568	0.00%
2021/08/16	8.1	30.96	0	0.00	31.05	8.1	18,418	0.04%
2021/08/13	38	31.07	3	31.07	31.05	35	18,336	0.19%
2021/08/12	35.2	30.77	0	0.00	30.70	35.2	18,211	0.19%
2021/08/11	14	33.05	2	33.03	33.05	12	16,812	0.07%
2021/08/10	0.3	33.24	2	33.05	33.05	-1.7	16,424	-0.01%
2021/08/09	1	32.96	0	0.00	33.20	1	16,576	0.01%
2021/08/06	8.1	33.15	1	33.20	33.20	7.1	16,638	0.04%
2021/08/05	11	33.10	0	0.00	33.15	11	16,933	0.07%
2021/08/04	10	33.08	1	33.10	33.15	9	17,814	0.05%
2021/08/03	0	33.10	1	33.00	33.10	-1	18,045	-0.01%
2021/08/02	0	33.10	0	0.00	33.00	0	18,285	0.00%
2021/07/30	1	33.00	0	0.00	33.10	1	18,291	0.01%
2021/07/29	1	33.00	7	33.00	33.10	-6	18,240	-0.03%
2021/07/28	0.2	32.95	10	33.00	33.00	-9.8	18,372	-0.05%
2021/07/27	0	33.00	3	32.97	33.05	-3	18,538	-0.02%
2021/07/26	3	32.97	1	33.00	33.00	2	18,744	0.01%
2021/07/23	2.2	32.95	0	0.00	33.10	2.2	18,947	0.01%
2021/07/22	0	32.95	4	32.95	33.05	-4	19,057	-0.02%
2021/07/21	0	32.85	0	0.00	32.90	0	19,085	0.00%
2021/07/20	2	32.83	0	0.00	32.80	2	19,171	0.01%
2021/07/19	0	33.00	0.2	33.10	33.10	-0.1	19,220	0.00%
2021/07/16	0	0.00	0	32.90	33.00	0	19,269	0.00%
2021/07/15	0	32.90	0	32.95	32.85	0	19,247	0.00%
2021/07/14	1	32.80	3	32.77	32.95	-2	19,311	-0.01%
2021/07/13	1.3	32.90	0	32.90	32.95	1.3	19,513	0.01%
2021/07/12	0	32.89	0.1	32.86	32.80	-0.1	19,630	0.00%
2021/07/09	0.2	32.75	1.1	32.75	32.90	-0.8	19,566	0.00%
2021/07/08	3	32.70	0	0.00	32.80	3	19,595	0.02%
2021/07/07	2.2	32.68	0	0.00	32.80	2.2	19,619	0.01%
2021/07/06	1	32.75	0	32.85	32.85	1	19,628	0.01%
2021/07/05	1	32.65	0	32.85	32.75	1	19,692	0.01%
2021/07/02	0.2	32.70	0	0.00	32.55	0.2	19,697	0.00%
2021/07/01	0.1	32.73	0	0.00	32.65	0.1	19,794	0.00%
2021/06/30	0	0.00	7	32.85	32.85	-7	19,828	-0.04%
2021/06/29	0	32.70	6	32.60	32.55	-6	19,923	-0.03%
2021/06/28	1	32.90	0.1	32.90	32.75	1	19,955	0.00%
2021/06/25	0.3	32.90	1	32.90	32.90	-0.7	20,020	0.00%
2021/06/24	0	0.00	0.1	32.90	32.60	-0.1	20,068	0.00%
2021/06/23	1	32.75	0	0.00	32.75	1	20,104	0.00%
2021/06/22	1	32.55	5	32.65	32.50	-4	20,037	-0.02%
2021/06/21	41.1	32.71	0.3	32.72	32.50	40.8	20,002	0.20%
2021/06/18	0	0.00	5	32.92	32.75	-5	19,936	-0.03%
2021/06/17	0	32.90	1	32.75	32.90	-1	19,727	0.00%
2021/06/16	2.2	32.68	3	32.90	33.00	-0.8	20,206	0.00%
2021/06/15	0.3	32.90	1	32.80	32.75	-0.7	20,264	0.00%
2021/06/11	0.2	33.00	20	32.95	32.90	-19.8	20,597	-0.10%
2021/06/10	5	32.85	1	32.95	33.10	4	20,815	0.02%
2021/06/09	41.1	32.75	2	32.90	32.95	39.1	20,929	0.19%
2021/06/07	1	32.80	2	33.10	33.10	-1	21,359	0.00%
2021/06/04	1.8	32.94	4	32.99	33.00	-2.3	21,510	-0.01%
2021/06/03	3	32.97	3	33.00	33.00	0	22,265	0.00%
2021/06/02	2.1	33.05	5	33.03	33.15	-2.9	22,516	-0.01%
2021/06/01	0.3	33.05	6	32.95	33.00	-5.7	22,540	-0.03%
2021/05/31	0.1	33.05	0	0.00	33.10	0.1	22,750	0.00%
2021/05/28	2.1	32.98	4.1	33.01	33.10	-2	22,825	-0.01%
2021/05/27	0.7	32.70	5	33.20	33.20	-4.3	22,860	-0.02%
2021/05/26	1.1	32.75	2	32.70	32.75	-0.9	22,117	0.00%
2021/05/25	0	0.00	3	32.73	32.70	-3	22,351	-0.01%
2021/05/24	0	32.50	0	0.00	32.60	0	22,629	0.00%
2021/05/21	3	32.37	0	0.00	32.50	3	22,754	0.01%
2021/05/20	2	32.08	6	32.03	32.10	-4	22,754	-0.02%
2021/05/19	1.2	31.88	2.1	32.07	32.10	-0.9	22,779	0.00%
2021/05/18	1	31.95	85	31.95	32.00	-84	22,779	-0.37%
2021/05/17	5.3	31.12	24	31.11	31.10	-18.7	23,242	-0.08%
2021/05/14	3.5	31.60	10	31.75	31.70	-6.5	23,015	-0.03%
2021/05/13	1	31.60	31	31.20	31.40	-30	22,822	-0.13%
2021/05/12	71.6	31.76	21	32.23	31.35	50.6	22,400	0.23%
2021/05/11	11	32.68	9	32.73	32.45	2	21,610	0.01%
2021/05/10	2.1	32.97	4	32.79	33.00	-1.9	21,379	-0.01%
2021/05/07	0	0.00	8	32.50	32.60	-8	21,463	-0.04%
2021/05/06	15	32.12	0	0.00	32.35	15	21,690	0.07%
2021/05/05	3	32.07	2	32.15	32.05	1	21,653	0.00%
2021/05/04	1.4	32.27	1	32.20	32.10	0.4	21,666	0.00%
2021/05/03	4	32.54	3	32.58	32.45	1	21,595	0.00%
2021/04/29	0.1	32.68	22	32.71	32.65	-21.9	21,595	-0.10%
2021/04/28	7.3	32.45	2	32.55	32.60	5.3	21,534	0.02%
2021/04/27	1	32.60	0	0.00	32.60	1	21,879	0.00%
2021/04/26	12	32.41	6	32.36	32.60	6	21,884	0.03%
2021/04/23	1.2	32.29	1	32.15	32.25	0.2	21,909	0.00%
2021/04/22	6.1	32.25	7	32.26	32.35	-0.9	22,079	0.00%
2021/04/21	2.4	32.35	6	32.37	32.30	-3.6	22,100	-0.02%
2021/04/20	2.3	32.45	2	32.55	32.55	0.3	22,124	0.00%
2021/04/19	11.1	32.44	3	32.48	32.45	8.1	22,066	0.04%
2021/04/16	1	31.95	18	32.00	32.05	-17	21,903	-0.08%
2021/04/15	8	31.95	20	31.95	31.90	-12	22,220	-0.05%
2021/04/14	0.1	31.80	9	31.91	31.90	-8.9	22,428	-0.04%
2021/04/13	1	31.90	30	31.90	31.85	-29	22,576	-0.13%
2021/04/12	1.2	31.73	115	31.45	31.65	-113.8	22,591	-0.50%	大賣/鉅額交易
2021/04/09	14.7	31.61	87	31.73	31.55	-72.3	22,695	-0.32%
2021/04/08	11.4	31.90	0	0.00	31.75	11.4	22,730	0.05%
2021/04/07	2.2	31.91	2.2	31.95	32.00	0	22,994	0.00%
2021/04/06	12.5	32.00	26	31.99	32.00	-13.5	22,931	-0.06%
2021/04/01	2.1	31.90	10	31.90	31.90	-7.9	22,878	-0.03%
2021/03/31	0	0.00	217.1	31.88	31.90	-217.1	22,720	-0.96%	大賣/鉅額交易
2021/03/30	1	31.70	2	31.80	31.80	-1	22,603	0.00%
2021/03/29	0	0.00	22.1	31.70	31.80	-22.1	22,576	-0.10%
2021/03/26	1	31.55	11	31.69	31.60	-10	22,619	-0.04%
2021/03/25	0	31.50	13	31.55	31.60	-13	22,670	-0.06%
2021/03/24	0	0.00	1	31.30	31.40	-1	22,776	0.00%
2021/03/23	0	0.00	2	31.25	31.35	-2	22,833	-0.01%
2021/03/22	200.2	31.20	11	31.22	31.25	189.2	22,895	0.83%	大買/鉅額交易
2021/03/19	15.6	31.16	2	31.20	31.05	13.6	22,830	0.06%
2021/03/18	7	31.51	2	31.55	31.40	5	22,448	0.02%
2021/03/17	5	31.21	0	0.00	31.45	5	22,362	0.02%
2021/03/16	40.1	31.15	57	31.20	31.35	-16.9	22,106	-0.08%
2021/03/15	30.2	31.01	30	31.02	31.00	0.2	22,104	0.00%
2021/03/12	3	30.67	10.1	30.57	30.65	-7.1	22,176	-0.03%
2021/03/11	7	30.90	18	31.01	30.75	-11	22,324	-0.05%
2021/03/10	2	30.53	3	30.53	30.60	-1	21,966	0.00%
2021/03/09	6	30.38	14	30.26	30.60	-8	21,704	-0.04%
2021/03/08	0	0.00	16	29.95	29.90	-16	20,961	-0.08%
2021/03/04	11.2	29.51	0	0.00	29.60	11.2	21,324	0.05%
2021/03/03	1	29.75	12	29.75	29.75	-11	21,188	-0.05%
2021/03/02	3.1	29.67	7	29.72	29.65	-3.9	21,078	-0.02%
2021/02/26	43	29.34	4	29.65	29.20	39	20,886	0.19%
2021/02/25	2	29.53	6	29.62	29.65	-4	20,367	-0.02%
2021/02/24	9	29.36	3	29.40	29.30	6	20,198	0.03%
2021/02/23	1.3	29.20	9	29.45	29.55	-7.7	19,864	-0.04%
2021/02/22	8	29.15	1	29.10	29.10	7	19,714	0.04%
2021/02/19	3.1	29.09	0	0.00	29.15	3.1	19,719	0.02%
2021/02/18	2.2	29.28	1	29.15	29.25	1.2	19,756	0.01%
2021/02/17	1	29.35	25	29.04	29.40	-24	19,819	-0.12%
2021/02/05	17.3	28.83	0	0.00	28.80	17.3	19,267	0.09%
2021/02/04	3	28.80	0	0.00	28.80	3	19,237	0.02%
2021/02/03	0	28.90	0	0.00	28.80	0	19,714	0.00%
2021/02/02	4	28.73	3	28.75	28.70	1	19,882	0.01%
2021/02/01	4.9	28.66	1	28.70	28.65	3.9	19,843	0.02%
2021/01/29	27	28.39	0	28.55	28.15	27	19,797	0.14%
2021/01/28	24.1	28.51	10.5	28.56	28.55	13.6	19,365	0.07%
2021/01/27	2	28.70	1	28.75	28.70	1	19,074	0.01%
2021/01/26	3	28.72	4	28.80	28.70	-1	19,014	-0.01%
2021/01/25	2	28.85	1	28.75	28.85	1	18,887	0.01%
2021/01/22	9	28.62	4	28.65	28.60	5	18,839	0.03%
2021/01/21	29	28.82	6	28.98	28.70	23	18,765	0.12%
2021/01/20	34.5	28.86	9	28.76	28.70	25.5	18,680	0.14%
2021/01/19	1	29.10	0	0.00	29.10	1	18,242	0.01%
2021/01/18	13	29.05	13	29.06	29.15	0	18,216	0.00%
2021/01/15	32.1	29.40	1	29.40	29.30	31.1	18,020	0.17%
2021/01/14	12.1	29.66	0	0.00	29.75	12.1	17,846	0.07%
2021/01/13	1	29.70	8	29.76	29.80	-7	17,733	-0.04%
2021/01/12	7	29.80	10	29.77	29.75	-3	17,692	-0.02%
2021/01/11	7	29.96	5	30.00	30.05	2	17,618	0.01%
2021/01/08	0	0.00	45	29.94	30.00	-45	17,529	-0.26%
2021/01/07	1	29.55	0	0.00	29.75	1	17,196	0.01%
2021/01/06	24	29.60	4	29.70	29.45	20	17,057	0.12%
2021/01/05	1	29.80	0	0.00	29.85	1	16,804	0.01%
2021/01/04	1	29.80	0	0.00	29.90	1	16,891	0.01%
2020/12/31	1	29.90	29	29.84	29.80	-28	16,735	-0.17%
2020/12/30	1	29.80	14	29.68	29.90	-13	16,621	-0.08%
2020/12/29	1.3	29.46	21	29.47	29.55	-19.7	16,444	-0.12%
2020/12/28	2	29.30	2	29.40	29.55	0	16,548	0.00%
2020/12/25	0	0.00	2	29.35	29.35	-2	16,562	-0.01%
2020/12/24	0	0.00	3	29.42	29.45	-3	16,820	-0.02%
2020/12/22	4	29.51	6	29.65	29.65	-2	17,276	-0.01%
2020/12/21	0	0.00	65	29.62	29.65	-65	17,882	-0.36%
2020/12/18	1.1	29.36	5.1	29.35	29.50	-4	18,359	-0.02%
2020/12/17	0	0.00	38	29.46	29.50	-38	18,815	-0.20%
2020/12/16	1	29.30	31	29.33	29.40	-30	19,116	-0.16%
2020/12/15	3.3	28.94	0	0.00	29.05	3.3	19,420	0.02%
2020/12/14	2	29.33	0	0.00	29.30	2	19,468	0.01%
2020/12/11	1	29.20	21.3	29.20	29.30	-20.3	19,387	-0.10%
2020/12/10	4	28.78	1	28.95	28.80	3	19,320	0.02%
2020/12/09	31.2	28.75	4	28.80	28.75	27.2	19,367	0.14%
2020/12/08	8	28.71	1	28.60	28.70	7	19,386	0.04%
2020/12/07	21	28.96	42	28.98	29.00	-21	19,258	-0.11%
2020/12/04	4	29.09	1	29.20	29.10	3	19,194	0.02%
2020/12/03	10	29.15	9	29.15	29.20	1	19,139	0.01%
2020/12/02	9	29.16	12	29.11	29.20	-3	19,244	-0.02%
2020/12/01	5	28.91	2	29.03	29.15	3	19,683	0.02%
2020/11/30	19	28.94	26	29.00	28.45	-7	19,832	-0.04%
2020/11/27	6.1	29.14	14	29.19	29.10	-7.9	19,444	-0.04%
2020/11/26	2.1	29.21	1	29.20	29.30	1.1	19,899	0.01%
2020/11/25	1	29.30	8	29.39	29.25	-7	20,048	-0.03%
2020/11/24	3	29.55	2	29.55	29.30	1	20,230	0.00%
2020/11/23	2.1	29.63	11	29.60	29.70	-8.9	20,407	-0.04%
2020/11/20	3	29.57	6	29.57	29.55	-3	20,574	-0.01%
2020/11/19	1	29.55	1	29.60	29.60	0	20,887	0.00%
2020/11/18	0	0.00	8	29.54	29.65	-8	21,018	-0.04%
2020/11/17	2	29.35	11	29.45	29.45	-9	21,084	-0.04%
2020/11/16	14	29.28	0	0.00	29.45	14	21,632	0.06%
2020/11/13	0	0.00	5	29.20	29.35	-5	21,736	-0.02%
2020/11/12	18	29.15	9	29.22	29.20	9	21,959	0.04%
2020/11/11	3.1	29.41	17	29.48	29.70	-13.9	22,202	-0.06%
2020/11/10	5	28.90	5	28.94	29.00	0	22,067	0.00%
2020/11/09	4	28.71	5	28.70	28.75	-1	23,084	0.00%
2020/11/06	4	28.46	5	28.46	28.50	-1	23,482	0.00%
2020/11/05	2	28.33	0	0.00	28.40	2	23,750	0.01%
2020/11/04	3	28.08	0	0.00	28.10	3	23,992	0.01%
2020/11/03	0.5	28.10	2	28.10	28.10	-1.5	24,295	-0.01%
2020/11/02	0	0.00	9	27.76	27.95	-9	24,410	-0.04%
2020/10/30	3	27.60	0	0.00	27.55	3	24,502	0.01%
2020/10/29	10	27.56	1	27.55	27.50	9	24,416	0.04%
2020/10/28	4	27.68	3	27.65	27.65	1	24,577	0.00%
2020/10/27	5	27.70	2	27.75	27.70	3	24,763	0.01%
2020/10/26	1.4	27.81	0	0.00	27.80	1.4	24,894	0.01%
2020/10/23	12	27.73	4	27.70	27.75	8	25,043	0.03%
2020/10/22	1	27.65	9	27.69	27.80	-8	25,260	-0.03%
2020/10/21	14	27.74	0	0.00	27.65	14	25,517	0.05%
2020/10/20	10	27.71	1	27.75	27.70	9	25,763	0.03%
2020/10/19	4	27.80	0	0.00	27.80	4	25,840	0.02%
2020/10/16	7	27.76	0	0.00	27.70	7	26,062	0.03%
2020/10/15	10	27.78	1	27.80	27.75	9	26,233	0.03%
2020/10/14	11	28.04	1	28.10	28.00	10	26,361	0.04%
2020/10/13	4	28.09	1	28.10	28.15	3	26,492	0.01%
2020/10/12	0	0.00	1	28.10	28.25	-1	26,770	0.00%
2020/10/08	13.2	27.94	1	27.95	28.00	12.2	26,916	0.05%
2020/10/07	1	27.90	1	27.90	27.95	0	27,013	0.00%
2020/10/06	1	27.85	2	27.90	27.95	-1	27,117	0.00%
2020/10/05	15	27.92	4	27.90	27.80	11	27,188	0.04%
2020/09/30	3	27.85	0	0.00	27.80	3	27,278	0.01%
2020/09/29	6.3	27.82	1	27.75	27.80	5.3	27,367	0.02%
2020/09/28	9	27.77	1	27.85	27.90	8	27,419	0.03%
2020/09/25	34	27.52	2	27.43	27.45	32	27,437	0.12%
2020/09/24	35	27.07	0	0.00	27.00	35	27,342	0.13%
2020/09/23	19	27.60	28	27.53	27.50	-9	26,687	-0.03%
2020/09/22	34	27.96	0	0.00	27.85	34	26,163	0.13%
2020/09/21	11	28.28	3	28.30	28.20	8	25,733	0.03%
2020/09/18	44	28.52	5	28.50	28.45	39	25,577	0.15%
2020/09/17	15.8	28.65	0	0.00	28.55	15.8	25,219	0.06%
2020/09/16	2	28.60	0	0.00	28.75	2	25,209	0.01%
2020/09/15	2.5	28.59	1	28.55	28.65	1.5	25,323	0.01%
2020/09/14	1	28.60	0	0.00	28.65	1	25,653	0.00%
2020/09/11	19	28.61	1	28.65	28.65	18	25,641	0.07%
2020/09/10	7	28.63	0	0.00	28.75	7	25,499	0.03%
2020/09/09	12	28.68	3	28.60	28.75	9	25,415	0.04%
2020/09/08	16	28.83	0	0.00	28.85	16	25,333	0.06%
2020/09/07	10	28.71	0	0.00	28.85	10	25,489	0.04%
2020/09/04	47.1	28.67	0	0.00	28.65	47.1	25,553	0.18%
2020/09/03	11	28.81	0	0.00	28.90	11	25,240	0.04%
2020/09/02	21	28.85	3	28.95	28.90	18	25,171	0.07%
2020/09/01	33	29.06	1	29.05	29.05	32	24,950	0.13%
2020/08/31	25.1	29.35	2	29.30	29.25	23.1	24,540	0.09%
2020/08/28	17.8	29.41	1	29.40	29.40	16.8	24,478	0.07%
2020/08/27	16	29.45	2	29.65	29.40	14	24,516	0.06%
2020/08/26	11	29.53	3	29.50	29.55	8	24,287	0.03%
2020/08/25	6	29.56	4	29.59	29.50	2	24,164	0.01%
2020/08/24	0	0.00	1	29.60	29.60	-1	24,129	0.00%
2020/08/21	10	29.53	0	0.00	29.60	10	24,031	0.04%
2020/08/20	60	29.59	0	0.00	29.40	60	23,806	0.25%
2020/08/19	39	30.00	0	0.00	29.90	39	23,199	0.17%
2020/08/18	40	29.91	17	29.97	29.95	23	22,898	0.10%
2020/08/17	30	29.96	0	0.00	30.00	30	22,763	0.13%
2020/08/14	46	30.08	4	30.01	30.05	42	22,434	0.19%
2020/08/13	112	30.33	9	30.30	30.40	103	22,193	0.46%	大買/鉅額交易
2020/08/12	1	32.40	15	32.43	32.35	-14	21,244	-0.07%
2020/08/11	12	32.46	42	32.46	32.45	-30	20,911	-0.14%
2020/08/10	10	32.50	0	0.00	32.50	10	20,871	0.05%
2020/08/07	10	32.52	0	0.00	32.45	10	20,842	0.05%
2020/08/06	20	32.23	0	0.00	32.45	20	20,618	0.10%
2020/08/05	1	32.15	37	32.25	32.20	-36	20,644	-0.17%
2020/08/04	4	32.10	0	0.00	32.25	4	20,709	0.02%
2020/08/03	18	31.91	0	0.00	32.10	18	20,809	0.09%
2020/07/31	2	32.23	0	0.00	32.35	2	20,784	0.01%
2020/07/30	2	32.20	0	0.00	32.35	2	20,763	0.01%
2020/07/29	0	0.00	10	32.28	32.20	-10	20,772	-0.05%
2020/07/28	7	31.61	4	31.75	31.65	3	21,003	0.01%
2020/07/27	13	31.75	0	0.00	31.60	13	21,244	0.06%
2020/07/24	5	32.28	0	0.00	32.15	5	21,410	0.02%
2020/07/23	0	0.00	1	32.80	32.70	-1	21,395	0.00%
2020/07/22	8	32.65	0	0.00	32.70	8	21,462	0.04%
2020/07/21	0	0.00	2	32.60	32.55	-2	21,480	-0.01%
2020/07/20	0	0.00	7	32.30	32.45	-7	21,511	-0.03%
2020/07/17	1	32.20	3	32.13	32.25	-2	21,447	-0.01%
2020/07/16	9	31.99	0	0.00	32.15	9	21,627	0.04%
2020/07/15	6	32.06	1	32.15	32.15	5	21,502	0.02%
2020/07/14	0	0.00	1	32.20	32.20	-1	21,428	0.00%
2020/07/13	3	32.05	1	32.10	32.05	2	21,593	0.01%
2020/07/10	6	32.08	5	32.02	32.00	1	21,779	0.00%
2020/07/09	2	32.20	9	32.19	32.25	-7	21,974	-0.03%
2020/07/08	2	32.05	2	32.08	32.05	0	21,952	0.00%
2020/07/07	0	0.00	4	31.95	32.00	-4	22,004	-0.02%
2020/07/06	32	31.76	0	0.00	31.95	32	21,866	0.15%
2020/07/03	10	31.73	15	31.70	31.55	-5	21,985	-0.02%
2020/07/02	0	0.00	1	31.50	31.55	-1	22,111	0.00%
2020/07/01	6	31.33	0	0.00	31.25	6	22,415	0.03%
2020/06/30	15	31.00	0	0.00	30.90	15	22,555	0.07%
2020/06/29	23	30.89	1.2	30.95	30.90	21.8	22,655	0.10%
2020/06/24	0.8	31.25	0.1	31.25	31.25	0.7	22,652	0.00%
2020/06/23	2	31.05	1	31.30	31.15	1	22,886	0.00%
2020/06/22	4	31.15	1	31.40	31.15	3	23,174	0.01%
2020/06/19	6	31.35	2	31.48	31.25	4	23,439	0.02%
2020/06/18	3	31.53	0	0.00	31.65	3	23,503	0.01%
2020/06/17	2	31.50	0	0.00	31.70	2	23,987	0.01%
2020/06/16	0	0.00	12	31.88	31.70	-12	24,753	-0.05%
2020/06/15	1	31.55	1	31.65	31.30	0	25,651	0.00%
2020/06/12	5	31.42	0	0.00	31.50	5	26,177	0.02%
2020/06/11	9.2	32.04	0	0.00	31.80	9.2	26,946	0.03%
2020/06/10	10	32.08	1	32.05	32.10	9	27,483	0.03%
2020/06/09	0	0.00	2	31.70	31.85	-2	28,746	-0.01%
2020/06/08	4	31.75	2	31.60	31.80	2	29,444	0.01%
2020/06/05	1	31.40	0	0.00	31.50	1	29,588	0.00%
2020/06/04	0	0.00	3	31.45	31.40	-3	30,063	-0.01%
2020/06/03	1	31.30	0	0.00	31.30	1	30,625	0.00%
2020/06/02	1	30.80	0	0.00	30.90	1	30,723	0.00%
2020/06/01	1	30.70	1	30.90	30.70	0	30,845	0.00%
2020/05/29	3.5	30.54	0	0.00	30.75	3.5	30,797	0.01%
2020/05/28	14	30.44	0	0.00	30.45	14	30,687	0.05%
2020/05/26	0.3	30.75	0	0.00	30.65	0.3	31,184	0.00%
2020/05/22	5	30.50	1	30.75	30.45	4	31,683	0.01%
2020/05/21	3	30.83	1	30.95	31.00	2	31,777	0.01%
2020/05/19	2	30.45	4	30.63	30.55	-2	32,048	-0.01%
2020/05/18	2	30.05	3	30.10	30.05	-1	31,921	0.00%
2020/05/15	1	30.20	8	30.28	30.25	-7	31,903	-0.02%
2020/05/13	6	30.40	0	0.00	30.30	6	31,479	0.02%
2020/05/11	10	30.27	1	30.25	30.40	9	31,335	0.03%
2020/05/08	0	0.00	10	30.05	30.00	-10	31,225	-0.03%
2020/05/07	3	29.52	7	29.70	29.55	-4	31,212	-0.01%
2020/05/06	4	29.54	0	0.00	29.55	4	31,182	0.01%
2020/05/05	3	29.77	22	29.85	29.85	-19	31,078	-0.06%
2020/05/04	7	29.32	0	0.00	29.35	7	31,018	0.02%
2020/04/30	2.5	30.12	9	30.36	30.10	-6.5	30,758	-0.02%
2020/04/29	1.5	29.83	8	29.82	29.95	-6.5	30,607	-0.02%
2020/04/28	2	29.28	6	29.24	29.45	-4	30,449	-0.01%
2020/04/27	0	0.00	1	28.55	28.70	-1	30,981	0.00%
2020/04/24	10.2	28.25	0	0.00	28.20	10.2	30,949	0.03%
2020/04/23	1	28.25	0	0.00	28.30	1	30,794	0.00%
2020/04/22	3	28.28	2	28.25	28.30	1	30,595	0.00%
2020/04/21	5	28.46	2	28.63	28.35	3	30,554	0.01%
2020/04/20	1	28.95	0	0.00	28.90	1	30,348	0.00%
2020/04/17	1	29.25	1	29.40	29.05	0	30,489	0.00%
2020/04/16	1	28.75	0	0.00	28.80	1	30,384	0.00%
2020/04/15	10	29.13	0	0.00	29.20	10	30,187	0.03%
2020/04/14	28	28.69	0	0.00	28.85	28	30,091	0.09%
2020/04/13	13	28.69	0	0.00	28.60	13	29,827	0.04%
2020/04/10	1	29.10	9	29.10	29.15	-8	29,679	-0.03%
2020/04/09	0	0.00	2	28.50	28.50	-2	29,497	-0.01%
2020/04/08	13	28.42	0	0.00	28.40	13	29,353	0.04%
2020/04/07	1	28.40	5	28.55	28.40	-4	29,074	-0.01%
2020/04/06	4	28.13	3	28.13	28.45	1	28,717	0.00%
2020/04/01	10	28.14	0	0.00	28.05	10	28,288	0.04%
2020/03/31	7	28.49	0	0.00	28.45	7	27,982	0.03%
2020/03/30	1	27.95	1	28.35	28.65	0	27,641	0.00%
2020/03/27	7	28.54	10	28.68	28.65	-3	27,360	-0.01%
2020/03/26	0	0.00	1	27.95	28.15	-1	27,065	0.00%
2020/03/25	16	28.08	4	28.10	27.95	12	26,954	0.04%
2020/03/24	6	27.63	2	27.85	27.35	4	26,639	0.02%
2020/03/23	11	26.81	1	26.95	27.00	10	26,334	0.04%
2020/03/20	8	27.39	20	27.20	27.95	-12	25,939	-0.05%
2020/03/19	5.4	26.75	44	26.69	26.40	-38.6	25,123	-0.15%
2020/03/18	15	27.98	0	0.00	28.00	15	24,282	0.06%
2020/03/17	4	28.14	18	28.08	28.00	-14	23,762	-0.06%
2020/03/16	7	29.31	3	29.50	29.00	4	22,808	0.02%
2020/03/13	26	28.58	3	29.25	30.00	23	22,027	0.10%
2020/03/12	23	30.40	2	30.15	30.20	21	20,576	0.10%
2020/03/11	12	31.30	0	0.00	31.20	12	19,697	0.06%
2020/03/10	49	31.27	11	31.31	31.35	38	19,364	0.20%
2020/03/09	53	31.72	0	0.00	31.75	53	18,768	0.28%
2020/03/06	7	32.27	25	32.35	32.45	-18	18,211	-0.10%
2020/03/05	0	0.00	1	32.75	32.90	-1	17,915	-0.01%
2020/03/03	1	32.15	13	32.24	32.25	-12	17,768	-0.07%
2020/03/02	11	32.01	2	31.85	31.95	9	17,614	0.05%
2020/02/27	16	32.16	7	32.18	32.35	9	17,772	0.05%
2020/02/26	18	32.31	0	0.00	32.35	18	17,513	0.10%
2020/02/25	10	32.62	4	32.64	32.70	6	17,201	0.03%
2020/02/24	2	32.85	0	0.00	32.70	2	17,097	0.01%
2020/02/21	0	0.00	1	33.35	33.20	-1	16,873	-0.01%
2020/02/20	8	33.55	0	0.00	33.60	8	16,748	0.05%
2020/02/18	13	32.85	0	0.00	32.90	13	16,293	0.08%
2020/02/17	0	0.00	214	32.25	32.50	-214	16,146	-1.33%	大賣/鉅額交易
2020/02/14	0	0.00	4	32.25	32.30	-4	16,131	-0.02%
2020/02/13	0	0.00	5	32.17	32.20	-5	16,231	-0.03%
2020/02/12	4	32.14	4	32.14	32.10	0	16,323	0.00%
2020/02/11	0.2	32.20	0	0.00	32.15	0.2	16,321	0.00%
2020/02/10	3	31.55	0	0.00	32.05	3	16,367	0.02%
2020/02/07	2	32.00	3.1	32.05	32.00	-1.1	16,755	-0.01%
2020/02/06	1	32.10	0	0.00	32.35	1	16,688	0.01%
2020/02/05	0	0.00	0.2	32.10	32.00	-0.2	16,648	0.00%
2020/02/04	2.1	31.47	10	32.00	31.80	-7.9	16,630	-0.05%
2020/02/03	26	31.62	2	31.68	31.60	24	16,721	0.14%
2020/01/31	6.2	31.73	17	31.74	31.55	-10.9	16,535	-0.07%
2020/01/30	34.2	31.59	12	31.65	31.20	22.2	16,247	0.14%
2020/01/20	0	0.00	2	32.35	32.35	-2	15,492	-0.01%
2020/01/17	0	0.00	4.2	32.04	32.10	-4.2	15,325	-0.03%
2020/01/16	4	31.85	6	31.86	31.95	-2	15,394	-0.01%
2020/01/15	14	31.85	12	31.84	31.80	2	15,375	0.01%
2020/01/14	190	31.95	82.2	31.95	32.00	107.9	15,350	0.70%	大買/鉅額交易
2020/01/13	11	31.65	53	31.64	31.70	-42	15,252	-0.28%
2020/01/10	0	0.00	11	31.00	30.95	-11	15,099	-0.07%
2020/01/09	30	30.80	0	0.00	30.90	30	15,035	0.20%
2020/01/08	10.2	30.55	2	30.60	30.70	8.2	15,052	0.05%
2020/01/07	2	30.65	11.3	30.55	30.60	-9.3	14,864	-0.06%
2020/01/06	2.2	30.63	0	0.00	30.60	2.2	14,981	0.01%
2020/01/03	10	30.70	2	30.68	30.80	8	15,003	0.05%
2020/01/02	1	30.60	0	0.00	30.60	1	15,216	0.01%
2019/12/31	0	0.00	2	30.65	30.60	-2	15,258	-0.01%
2019/12/30	0	0.00	1	30.90	30.70	-1	15,345	-0.01%
2019/12/26	1	30.75	0	0.00	30.80	1	15,422	0.01%
2019/12/25	2	30.75	0	0.00	30.80	2	15,681	0.01%
2019/12/23	2	30.63	1	30.65	30.85	1	15,945	0.01%
2019/12/20	3	30.58	0	0.00	30.55	3	16,260	0.02%
2019/12/19	13	30.51	0	0.00	30.55	13	16,133	0.08%
2019/12/18	2	30.55	6	30.62	30.65	-4	16,133	-0.02%
2019/12/17	1	30.35	0	0.00	30.65	1	16,336	0.01%
2019/12/12	3	30.20	0	0.00	30.15	3	16,064	0.02%
2019/12/11	13	30.02	0	0.00	30.10	13	16,055	0.08%
2019/12/09	1	30.10	0	0.00	30.15	1	16,160	0.01%
2019/12/06	5	30.06	0	0.00	30.05	5	16,466	0.03%
2019/12/05	1.2	30.11	4	30.16	30.15	-2.8	16,599	-0.02%
2019/12/04	2	30.03	0	0.00	30.15	2	16,578	0.01%
2019/12/03	11	30.10	0	0.00	30.05	11	16,642	0.07%
2019/12/02	6.5	30.17	0	0.00	30.30	6.5	16,547	0.04%
2019/11/29	6.2	30.48	2	30.45	30.30	4.2	16,468	0.03%
2019/11/28	10	30.60	0	0.00	30.65	10	16,479	0.06%
2019/11/27	4.2	30.62	28	30.70	30.70	-23.8	16,664	-0.14%
2019/11/25	3	30.42	5	30.40	30.40	-2	16,148	-0.01%
2019/11/19	0	0.00	0.5	30.70	30.70	-0.5	16,477	0.00%
2019/11/18	0	0.00	1	30.50	30.70	-1	16,572	-0.01%
2019/11/15	0	0.00	5	30.60	30.55	-5	16,729	-0.03%
2019/11/14	1	30.35	0	0.00	30.40	1	16,841	0.01%
2019/11/12	1	30.50	0	0.00	30.60	1	17,373	0.01%
2019/11/11	0	0.00	5	30.35	30.40	-5	17,674	-0.03%
2019/11/07	2	30.45	0	0.00	30.50	2	18,872	0.01%
2019/11/06	0	0.00	21	30.69	30.65	-21	19,094	-0.11%
2019/11/05	0.7	30.20	0	0.00	30.20	0.7	18,911	0.00%
2019/11/04	1	29.85	7	29.70	29.95	-6	19,042	-0.03%
2019/11/01	4	29.60	10	29.75	29.65	-6	19,112	-0.03%
2019/10/31	3.3	29.90	1	29.95	29.90	2.3	19,414	0.01%
2019/10/30	2	29.70	0	0.00	29.85	2	19,400	0.01%
2019/10/29	0	0.00	7.3	29.62	29.70	-7.3	19,753	-0.04%
2019/10/24	0	0.00	4	29.45	29.45	-4	19,868	-0.02%
2019/10/23	7.1	29.15	0	0.00	29.20	7.1	19,771	0.04%
2019/10/21	0	0.00	2	29.20	29.20	-2	19,615	-0.01%
2019/10/18	4	29.13	2	29.15	29.10	2	19,606	0.01%
2019/10/15	1	29.10	0	0.00	29.15	1	19,569	0.01%
2019/10/14	1	29.00	0	0.00	29.15	1	19,601	0.01%
2019/10/09	1	29.00	0	0.00	29.00	1	19,613	0.01%
2019/10/08	2	29.15	0	0.00	29.10	2	19,571	0.01%
2019/10/07	2	28.95	0	0.00	28.95	2	19,389	0.01%
2019/10/04	1	28.70	0	0.00	28.85	1	19,455	0.01%
2019/09/27	4	28.78	1	28.75	28.75	3	19,232	0.02%
2019/09/26	3	28.80	1	28.80	28.80	2	19,260	0.01%
2019/09/25	12	28.91	0	0.00	28.80	12	19,385	0.06%
2019/09/24	2.8	29.10	0	0.00	29.05	2.8	19,224	0.01%
2019/09/23	2	29.15	0	0.00	29.20	2	19,350	0.01%
2019/09/20	7	29.20	0	0.00	29.30	7	19,626	0.04%
2019/09/18	0	0.00	4	29.50	29.55	-4	19,510	-0.02%
2019/09/17	2	29.20	0	0.00	29.20	2	19,701	0.01%
2019/09/12	3	29.30	7	29.40	29.30	-4	20,694	-0.02%
2019/09/11	0	0.00	1	29.45	29.50	-1	21,060	0.00%
2019/09/10	0	0.00	5	29.55	29.55	-5	21,221	-0.02%
2019/09/09	6	29.18	0	0.00	29.20	6	21,156	0.03%
2019/09/06	6	28.69	1	28.85	28.80	5	21,301	0.02%
2019/09/05	15	28.47	0	0.00	28.55	15	21,661	0.07%
2019/09/04	7	28.39	0	0.00	28.45	7	22,301	0.03%
2019/09/03	4	28.41	0	0.00	28.35	4	22,509	0.02%
2019/09/02	2	28.50	0	0.00	28.45	2	22,721	0.01%
2019/08/30	1	28.20	0	0.00	28.75	1	22,936	0.00%
2019/08/29	5	28.05	0	0.00	28.00	5	22,941	0.02%
2019/08/28	2	28.10	1	28.10	28.05	1	23,100	0.00%
2019/08/27	51	27.90	0	0.00	28.00	51	23,257	0.22%
2019/08/26	14	27.97	1	27.90	27.95	13	23,248	0.06%
2019/08/23	2	28.30	0	0.00	28.35	2	23,248	0.01%
2019/08/22	2	28.28	0	0.00	28.25	2	23,283	0.01%
2019/08/21	6.3	28.29	0	0.00	28.15	6.3	23,701	0.03%
2019/08/20	2	28.38	0	0.00	28.50	2	23,502	0.01%
2019/08/19	2.1	28.38	0	0.00	28.30	2.1	23,381	0.01%
2019/08/16	0	0.00	14	28.27	28.25	-14	23,513	-0.06%
2019/08/15	15	27.89	1	27.85	27.90	14	23,240	0.06%
2019/08/14	3	28.37	0	0.00	28.20	3	23,212	0.01%
2019/08/13	11	28.53	0	0.00	28.50	11	23,053	0.05%
2019/08/12	12	29.00	0	0.00	29.00	12	22,833	0.05%
2019/08/08	5	31.10	5	31.20	31.10	0	22,233	0.00%
2019/08/07	5	31.09	0	0.00	31.05	5	22,093	0.02%
2019/08/05	6	31.24	0	0.00	31.25	6	22,003	0.03%
2019/07/31	2	31.93	0	0.00	32.10	2	21,946	0.01%
2019/07/29	0	0.00	1	32.30	32.10	-1	21,752	0.00%
2019/07/19	2	31.85	0.7	31.85	31.85	1.3	22,797	0.01%
2019/07/17	0	0.00	2	31.65	31.90	-2	23,059	-0.01%
2019/07/15	2	31.90	7	31.86	31.70	-5	22,826	-0.02%
2019/07/08	1	31.30	0	0.00	31.40	1	22,549	0.00%
2019/07/05	5	31.30	1	31.30	31.40	4	22,446	0.02%
2019/07/04	0	0.00	125	31.15	31.20	-125	22,666	-0.55%	大賣/鉅額交易
2019/06/28	1	31.00	0	0.00	30.90	1	22,507	0.00%
2019/06/27	1.1	30.90	0	0.00	30.85	1.1	22,245	0.00%
2019/06/24	0	0.00	1	30.95	30.85	-1	21,819	0.00%
2019/06/21	41.9	30.98	0	0.00	30.80	41.9	21,499	0.19%
2019/06/20	20	31.33	0	0.00	31.50	20	20,930	0.10%
2019/06/19	5	31.10	13	31.10	31.25	-8	20,565	-0.04%
2019/06/14	11	30.55	0	0.00	30.65	11	20,083	0.05%
2019/06/12	22	30.29	1	30.90	30.70	21	19,695	0.11%
2019/06/04	20	30.85	0	0.00	30.90	20	18,096	0.11%
2019/05/31	0	0.00	90	30.71	31.00	-90	17,916	-0.50%
2019/05/29	0	0.00	10	30.55	30.55	-10	18,085	-0.06%
2019/05/27	10	30.45	0	0.00	30.50	10	17,988	0.06%
2019/05/24	0	0.00	20	30.55	30.50	-20	18,165	-0.11%
2019/05/22	0.1	30.45	0	0.00	30.45	0.1	18,092	0.00%
2019/05/21	2	30.53	1	30.60	30.65	1	18,227	0.01%
2019/05/16	20	29.65	0	0.00	29.55	20	17,596	0.11%
2019/05/14	1	29.75	2	29.55	29.50	-1	17,380	-0.01%
2019/05/13	2	29.45	2	29.25	29.50	0	17,245	0.00%
2019/05/10	2	29.95	0	0.00	29.60	2	17,433	0.01%
2019/05/09	90	29.94	0	0.00	29.90	90	17,412	0.52%
2019/05/08	30	30.23	0	0.00	30.50	30	17,396	0.17%
2019/05/07	10.3	30.55	4	30.23	30.50	6.3	17,436	0.04%
2019/05/06	5	29.90	0	30.00	30.05	5	17,395	0.03%
2019/05/03	6	30.08	11	30.10	30.05	-5	17,439	-0.03%
2019/05/02	10	30.10	2	30.15	30.10	8	17,252	0.05%
2019/04/26	4	28.85	0	0.00	28.95	4	16,516	0.02%
2019/04/25	6	28.65	124	28.65	28.75	-118	16,398	-0.72%	大賣/鉅額交易
2019/04/24	2	28.65	60	28.58	28.65	-58	16,312	-0.36%
2019/04/22	0	0.00	1	28.00	28.00	-1	16,027	-0.01%
2019/04/19	0.4	28.10	0	0.00	28.15	0.4	16,046	0.00%
2019/04/18	0	0.00	10	28.10	28.20	-10	16,242	-0.06%
2019/04/17	1.1	28.09	0	0.00	28.10	1.1	16,409	0.01%
2019/04/15	7	28.24	0	0.00	28.20	7	16,438	0.04%
2019/04/09	0	0.00	0.7	28.10	28.20	-0.7	16,663	0.00%
2019/04/08	0	0.00	11	28.14	28.05	-11	16,645	-0.07%
2019/04/02	90	27.91	0	0.00	27.85	90	16,496	0.55%
2019/04/01	10	27.95	0	0.00	27.90	10	16,481	0.06%
2019/03/29	16	27.90	2	27.98	28.05	14	16,330	0.09%
2019/03/28	0	0.00	31	28.00	27.95	-31	16,222	-0.19%
2019/03/27	0	0.00	1	28.00	27.95	-1	16,107	-0.01%
2019/03/25	37	27.77	2	27.70	27.75	35	16,287	0.21%
2019/03/20	15	27.90	0	0.00	28.00	15	16,231	0.09%
2019/03/19	16	27.97	6	28.02	28.00	10	16,172	0.06%
2019/03/18	6	27.55	0	0.00	27.85	6	16,023	0.04%
2019/03/14	31	27.27	0	0.00	27.30	31	15,768	0.20%
2019/03/13	0	0.00	0.2	27.40	27.45	-0.2	15,832	0.00%
2019/03/08	1	27.00	0	0.00	27.00	1	15,902	0.01%
2019/03/05	2	26.90	0	0.00	26.95	2	17,039	0.01%
2019/03/04	2	26.95	0	0.00	27.00	2	16,936	0.01%
2019/02/26	0	0.00	5	27.00	27.00	-5	16,619	-0.03%
2019/02/25	0	0.00	1	27.00	27.10	-1	16,504	-0.01%
2019/02/20	0	0.00	15	26.90	26.95	-15	16,593	-0.09%
2019/02/19	0.1	26.80	0	0.00	26.80	0.1	16,571	0.00%
2019/02/15	6.5	26.47	0	0.00	26.40	6.5	16,674	0.04%
2019/02/14	0.1	26.60	0	0.00	26.50	0.1	16,770	0.00%
2019/02/13	2	26.55	0	0.00	26.55	2	16,785	0.01%
2019/02/11	10.2	26.55	1	26.55	26.40	9.2	16,685	0.06%
2019/01/30	1	26.75	56	26.76	26.60	-55	16,491	-0.33%
2019/01/29	10	26.45	0	0.00	26.70	10	16,256	0.06%
2019/01/28	0.4	26.50	0	0.00	26.50	0.4	16,040	0.00%
2019/01/24	0.4	26.50	0	0.00	26.60	0.4	15,898	0.00%
2019/01/21	1	26.25	0	0.00	26.25	1	16,210	0.01%
2019/01/15	10	26.15	0	0.00	26.20	10	17,575	0.06%
2019/01/09	2	25.70	0	0.00	25.85	2	17,956	0.01%
2019/01/07	0	0.00	2	25.58	25.60	-2	18,343	-0.01%
2019/01/04	5.2	25.26	0	0.00	25.25	5.2	18,903	0.03%
2018/12/28	2	25.30	0.5	25.80	25.95	1.5	20,647	0.01%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/25	1.5	25.38	0	0.00	25.35	1.5	21,122	0.01%
2018/12/24	1.2	25.51	0	0.00	25.50	1.2	21,339	0.01%
2018/12/21	2	25.60	0	0.00	25.65	2	22,143	0.01%
2018/12/19	1	25.55	0	0.00	25.70	1	22,511	0.00%
2018/12/17	0	0.00	2	25.80	25.80	-2	22,947	-0.01%
2018/12/14	4	25.55	0	0.00	25.65	4	23,284	0.02%
2018/12/13	2	25.60	0	0.00	25.70	2	23,436	0.01%
2018/12/10	1	25.60	0	0.00	25.65	1	24,024	0.00%
2018/12/04	1	25.95	0	0.00	26.05	1	24,225	0.00%
2018/12/03	3.3	25.86	0	0.00	25.85	3.3	24,131	0.01%
2018/11/30	4	25.60	0	0.00	25.60	4	24,032	0.02%
2018/11/29	2	25.80	0	0.00	25.75	2	23,252	0.01%
2018/11/26	5	26.20	0	0.00	26.15	5	22,667	0.02%
2018/11/22	3.7	26.12	0	0.00	26.20	3.7	22,506	0.02%
2018/11/20	0	0.00	1	26.35	26.30	-1	22,244	0.00%
2018/11/19	0	0.00	1	26.55	26.50	-1	22,089	0.00%
2018/11/16	0.2	26.50	0	0.00	26.50	0.2	22,013	0.00%
2018/11/13	2	26.30	0	0.00	26.50	2	21,913	0.01%
2018/11/07	0.2	26.50	0	0.00	26.50	0.2	21,897	0.00%
2018/10/26	10	25.25	20	25.45	25.35	-10	23,616	-0.04%
2018/10/25	1	25.50	2	25.55	25.55	-1	23,399	0.00%
2018/10/24	11	25.64	0	0.00	26.00	11	23,376	0.05%
2018/10/23	0.5	26.25	0	0.00	26.20	0.5	23,147	0.00%
2018/10/19	1	26.10	0	0.00	26.25	1	23,034	0.00%
2018/10/17	1	26.70	1	26.70	26.65	0	22,826	0.00%
2018/10/15	1	26.60	0	0.00	26.55	1	22,510	0.00%
2018/10/12	2	26.90	2	27.00	27.00	0	22,004	0.00%
2018/10/11	3	26.47	0	0.00	26.50	3	21,453	0.01%
2018/10/09	2	27.43	0	0.00	27.55	2	20,649	0.01%
2018/10/08	0	0.00	1	27.10	27.00	-1	20,075	0.00%
2018/10/05	0	0.00	8	26.90	26.80	-8	19,678	-0.04%
2018/10/03	0	0.00	1	27.15	27.10	-1	18,905	-0.01%
2018/10/02	3	27.33	0	0.00	27.15	3	18,896	0.02%
2018/10/01	0.3	27.50	1	27.70	27.50	-0.7	18,653	0.00%
2018/09/25	0.2	27.15	0	0.00	27.30	0.2	17,847	0.00%
2018/09/21	2	27.05	0	0.00	27.15	2	17,691	0.01%
2018/09/20	0	0.00	19	27.10	27.00	-19	17,642	-0.11%
2018/09/12	1	25.85	0	0.00	26.00	1	17,311	0.01%
2018/09/07	0	0.00	5	25.90	25.90	-5	18,061	-0.03%
2018/09/05	2	25.83	0	0.00	25.70	2	18,304	0.01%
2018/09/04	0	0.00	4	25.95	26.05	-4	18,536	-0.02%
2018/09/03	3	25.65	0	0.00	25.75	3	18,749	0.02%
2018/08/29	1	25.85	0	0.00	25.85	1	19,301	0.01%
2018/08/23	1	26.00	0	0.00	26.10	1	20,727	0.00%
2018/08/22	8	25.95	0	0.00	25.95	8	21,190	0.04%
2018/08/16	7	25.34	0	0.00	25.35	7	21,212	0.03%
2018/08/15	6	25.68	0	0.00	25.60	6	20,984	0.03%
2018/08/14	5	26.00	5	26.05	26.00	0	20,802	0.00%
2018/08/13	1	26.25	0	0.00	26.15	1	20,934	0.00%
2018/08/10	8	26.17	0	0.00	26.35	8	20,884	0.04%
2018/08/09	35	26.10	0	0.00	26.05	35	20,807	0.17%
2018/08/08	4	27.38	0	0.00	27.35	4	20,242	0.02%
2018/08/07	0	0.00	10	27.30	27.30	-10	19,791	-0.05%
2018/08/02	1	27.35	0	0.00	27.35	1	19,020	0.01%
2018/08/01	1	27.35	0	0.00	27.45	1	18,801	0.01%
2018/07/31	2	27.25	0	0.00	27.25	2	18,719	0.01%
2018/07/26	4	27.28	0	0.00	27.35	4	18,172	0.02%
2018/06/20	2	26.38	0	0.00	26.60	2	17,816	0.01%
2018/06/15	3	26.50	0	0.00	26.75	3	17,378	0.02%
2018/06/14	1	26.65	0	0.00	26.60	1	17,050	0.01%
2018/06/12	40	26.85	0	0.00	26.75	40	16,992	0.24%
2018/06/11	0	0.00	1	26.85	26.95	-1	16,674	-0.01%
2018/06/01	0	0.00	1	26.20	26.70	-1	16,023	-0.01%
2018/05/31	2	26.33	0	0.00	26.25	2	15,814	0.01%
2018/05/30	4	26.19	0	0.00	26.35	4	14,888	0.03%
2018/05/25	2	26.95	2	27.00	26.85	0	14,436	0.00%
2018/05/24	0	0.00	3	27.00	27.05	-3	14,362	-0.02%
2018/05/22	0.8	26.80	0	0.00	26.80	0.8	14,404	0.01%
2018/05/21	2.1	26.99	0	0.00	27.00	2.1	14,468	0.01%
2018/05/08	0.5	26.10	0	0.00	26.20	0.5	14,534	0.00%
2018/05/03	5	26.12	0	0.00	26.10	5	14,275	0.04%
2018/05/02	2	26.20	0	0.00	26.25	2	14,358	0.01%
2018/04/30	0	0.00	1	26.10	26.25	-1	14,330	-0.01%
2018/04/26	2	25.83	0	0.00	25.95	2	14,441	0.01%
2018/04/24	1	25.90	2	25.95	25.90	-1	15,016	-0.01%
2018/04/18	3	25.25	0	0.00	25.20	3	15,220	0.02%
2018/04/17	2	25.30	0	0.00	25.35	2	15,217	0.01%
2018/04/11	1	25.45	0	0.00	25.50	1	15,782	0.01%
2018/04/10	1	25.60	0	0.00	25.65	1	15,774	0.01%
2018/04/09	0	0.00	1	25.40	25.45	-1	15,749	-0.01%
2018/04/02	1	25.35	0	0.00	25.35	1	15,708	0.01%
2018/03/31	2	25.25	0	0.00	25.20	2	15,728	0.01%
2018/03/29	1	25.05	0	0.00	25.05	1	15,608	0.01%
2018/03/28	2	25.25	0	0.00	25.05	2	15,312	0.01%
2018/03/22	1	25.35	4	25.40	25.40	-3	15,035	-0.02%
2018/03/21	10	25.38	0	0.00	25.35	10	14,895	0.07%
2018/03/20	9	25.36	0	0.00	25.35	9	15,086	0.06%
2018/03/08	0	0.00	2	24.65	24.95	-2	14,925	-0.01%
2018/03/07	4	24.54	0	0.00	24.50	4	14,924	0.03%
2018/03/06	2	24.85	0	0.00	24.85	2	14,817	0.01%
2018/03/02	1	24.90	0	0.00	24.95	1	15,230	0.01%
2018/03/01	0	0.00	9.5	25.05	25.10	-9.5	15,275	-0.06%
2018/02/27	0	0.00	2	25.18	24.95	-2	15,200	-0.01%
2018/02/26	0	0.00	2	25.05	25.00	-2	15,119	-0.01%
2018/02/12	4	24.08	0	0.00	24.15	4	15,114	0.03%
2018/02/09	6	23.92	0	0.00	23.95	6	14,961	0.04%
2018/02/07	9	24.19	0	0.00	24.10	9	14,746	0.06%
2018/02/06	13	24.17	2	24.05	24.00	11	14,471	0.08%
2018/02/05	14	25.01	0	0.00	25.00	14	13,932	0.10%
2018/02/01	0	0.00	1	25.45	25.40	-1	13,686	-0.01%
2018/01/24	3	25.15	0	0.00	25.30	3	13,653	0.02%
2018/01/19	0	0.00	3	25.40	25.55	-3	13,456	-0.02%
2018/01/16	0	0.00	1	25.85	25.85	-1	12,568	-0.01%
2018/01/11	2	25.18	5	25.20	25.40	-3	11,784	-0.03%
2018/01/10	2	25.25	4	25.28	25.35	-2	11,800	-0.02%
2018/01/08	0	0.00	10	25.05	25.15	-10	11,383	-0.09%
2018/01/05	0	0.00	26	24.60	24.90	-26	11,178	-0.23%
2018/01/03	0	0.00	3	24.45	24.50	-3	11,122	-0.03%
2018/01/02	0	0.00	3	24.10	24.20	-3	10,905	-0.03%