兆豐金 (2886)-元大-大灣券商分點個股進出

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
▲1.00
漲幅
+2.56%
成交量
25,015張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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
2024/04/29	0	0.00	2	40.05	40.10	-2	16,832	-0.01%
2024/04/26	1.1	39.26	2	39.33	39.10	-0.9	16,610	-0.01%
2024/04/25	5.8	39.03	4	39.10	39.00	1.8	16,611	0.01%
2024/04/24	19.3	39.41	5	39.52	39.35	14.3	16,453	0.09%
2024/04/23	0.3	39.65	2.1	40.00	40.00	-1.8	16,372	-0.01%
2024/04/22	0	0.00	137	39.57	39.50	-137	16,309	-0.84%	大賣/鉅額交易
2024/04/19	13.8	38.63	1.3	38.63	38.70	12.5	16,021	0.08%
2024/04/18	10.2	39.08	5	39.04	39.20	5.2	15,430	0.03%
2024/04/17	5.2	39.05	0	0.00	39.00	5.2	15,116	0.03%
2024/04/16	10.1	39.45	6	39.58	39.10	4.1	14,986	0.03%
2024/04/15	5	39.91	0	0.00	39.80	5	14,717	0.03%
2024/04/12	1.1	40.01	4	40.00	39.95	-2.9	14,705	-0.02%
2024/04/11	4	40.10	2	40.18	40.15	2	14,626	0.01%
2024/04/10	2	40.45	5	40.58	40.50	-3	14,593	-0.02%
2024/04/09	0	0.00	1	40.25	40.40	-1	14,693	-0.01%
2024/04/08	4	39.84	0	0.00	40.00	4	14,704	0.03%
2024/04/03	5.3	39.84	0	40.30	39.75	5.2	14,680	0.04%
2024/04/01	2	40.70	2	40.68	40.65	0	14,572	0.00%
2024/03/29	0	0.00	12.1	40.42	40.55	-12.1	14,511	-0.08%
2024/03/28	0.1	40.25	2.2	40.20	40.25	-2.1	14,565	-0.01%
2024/03/27	3.5	40.39	1.6	40.42	40.50	1.9	14,727	0.01%
2024/03/26	5	40.55	4.3	40.51	40.55	0.7	15,005	0.00%
2024/03/25	1	39.80	1.3	39.97	40.00	-0.3	15,195	0.00%
2024/03/22	11.1	40.09	15	40.16	40.10	-3.9	15,405	-0.03%
2024/03/21	2.3	40.35	2.4	40.38	40.60	-0.1	15,569	0.00%
2024/03/20	1.5	40.32	3	40.30	40.15	-1.5	15,648	-0.01%
2024/03/19	2.1	40.21	4.6	40.32	40.20	-2.5	15,610	-0.02%
2024/03/18	0.2	40.53	1	40.60	40.60	-0.8	15,526	-0.01%
2024/03/15	2	40.35	3.4	40.59	40.90	-1.4	15,449	-0.01%
2024/03/14	3	40.67	3	40.82	40.90	0	15,200	0.00%
2024/03/13	1	40.30	5.9	40.11	40.40	-4.9	15,074	-0.03%
2024/03/12	5.7	39.84	6	39.97	39.95	-0.3	14,927	0.00%
2024/03/11	3.2	39.81	4	39.92	39.80	-0.8	14,916	-0.01%
2024/03/08	4	39.78	21.4	39.93	39.90	-17.4	14,852	-0.12%
2024/03/07	0.2	39.39	1	39.55	39.30	-0.8	14,753	-0.01%
2024/03/06	0.1	39.15	6.2	39.40	39.40	-6.1	14,805	-0.04%
2024/03/05	1	38.95	4.8	39.03	39.05	-3.8	15,071	-0.03%
2024/03/04	0.1	38.65	0	0.00	38.80	0.1	15,081	0.00%
2024/03/01	0.5	38.74	0	38.70	38.55	0.5	15,193	0.00%
2024/02/29	2.1	38.65	1.5	38.50	38.70	0.5	15,352	0.00%
2024/02/27	0	0.00	0.2	38.35	38.20	-0.2	15,108	0.00%
2024/02/26	2.3	38.19	0	0.00	38.15	2.3	15,073	0.02%
2024/02/23	1.2	38.46	1	38.45	38.30	0.2	15,106	0.00%
2024/02/22	2	38.45	0.2	38.46	38.55	1.8	15,450	0.01%
2024/02/21	0	0.00	1	38.35	38.35	-1	15,496	-0.01%
2024/02/20	1.1	38.45	2.6	38.51	38.60	-1.5	15,621	-0.01%
2024/02/19	40	38.05	2	38.28	38.40	38	15,715	0.24%
2024/02/16	8.1	37.84	16	38.00	37.90	-7.9	15,935	-0.05%
2024/02/15	6.1	37.65	1.1	37.80	37.80	5	15,919	0.03%
2024/02/05	7.1	37.66	7	37.76	37.60	0.1	15,773	0.00%
2024/02/02	0.3	37.92	0	37.92	37.90	0.3	15,618	0.00%
2024/02/01	6.6	37.70	2.1	37.75	37.90	4.5	15,619	0.03%
2024/01/31	8.5	37.67	15	37.71	37.65	-6.5	15,520	-0.04%
2024/01/30	21	38.12	6	37.93	37.90	15	15,321	0.10%
2024/01/29	0.2	38.36	1	38.25	38.35	-0.8	15,388	-0.01%
2024/01/26	1	37.90	2	38.33	38.35	-1	15,517	-0.01%
2024/01/25	4.2	37.84	0	0.00	37.80	4.2	15,589	0.03%
2024/01/24	1.1	37.86	0	0.00	37.85	1.1	15,625	0.01%
2024/01/23	8.1	37.88	11.1	37.99	37.85	-3	15,667	-0.02%
2024/01/22	61.5	37.95	1.3	38.05	38.10	60.3	15,724	0.38%
2024/01/19	2.1	37.76	0	37.90	37.90	2.1	15,657	0.01%
2024/01/18	2.1	37.75	21	37.60	37.80	-18.9	15,700	-0.12%
2024/01/17	56.4	37.89	44.5	37.75	37.30	11.9	15,688	0.08%
2024/01/16	6.4	38.44	4.1	38.75	38.60	2.2	15,125	0.01%
2024/01/15	0.1	39.15	0.4	39.35	38.90	-0.4	15,031	0.00%
2024/01/12	0	0.00	1	39.15	39.05	-1	15,260	-0.01%
2024/01/11	1.1	39.30	0	39.30	39.20	1.1	15,369	0.01%
2024/01/10	0	39.35	1	39.45	39.35	-1	15,431	-0.01%
2024/01/09	0.1	39.35	1	39.40	39.45	-0.9	15,441	-0.01%
2024/01/08	0	0.00	13	39.43	39.45	-13	15,490	-0.08%
2024/01/05	0	0.00	0.3	39.10	38.95	-0.3	15,419	0.00%
2024/01/04	0	0.00	40.5	38.95	38.75	-40.5	15,640	-0.26%
2024/01/03	1	38.70	0	38.85	38.65	1	16,112	0.01%
2024/01/02	0.4	39.10	1	39.15	39.30	-0.6	16,065	0.00%
2023/12/29	0.4	39.05	0	0.00	39.20	0.4	16,218	0.00%
2023/12/28	0.5	38.99	1.2	39.14	39.20	-0.7	16,447	0.00%
2023/12/27	10.1	38.95	2	39.05	39.00	8.1	16,501	0.05%
2023/12/26	0	38.85	1.1	38.84	38.80	-1.1	16,510	-0.01%
2023/12/25	0	0.00	0.2	38.45	38.80	-0.2	16,545	0.00%
2023/12/22	18.2	38.22	0.3	38.45	38.35	18	16,552	0.11%
2023/12/21	17.2	38.33	0.4	38.65	38.30	16.8	16,414	0.10%
2023/12/20	4	38.80	1	38.75	38.75	3	16,221	0.02%
2023/12/19	0	0.00	0.5	39.20	39.15	-0.5	15,937	0.00%
2023/12/18	1.6	39.24	1	39.50	39.05	0.6	15,851	0.00%
2023/12/15	1.5	39.38	0	0.00	39.35	1.5	15,632	0.01%
2023/12/14	0	0.00	1.2	39.34	39.55	-1.2	15,426	-0.01%
2023/12/13	3	38.87	0	0.00	38.90	3	15,271	0.02%
2023/12/12	2	39.00	3.3	39.19	39.30	-1.3	15,627	-0.01%
2023/12/11	5.4	38.92	0	0.00	38.90	5.4	15,738	0.03%
2023/12/08	13	39.00	1	39.25	39.25	12	15,673	0.08%
2023/12/07	1.4	39.14	0	0.00	39.00	1.4	15,646	0.01%
2023/12/06	0.1	39.25	10	39.25	39.50	-10	15,568	-0.06%
2023/12/05	3.4	38.73	0	0.00	38.95	3.4	15,451	0.02%
2023/12/04	3.1	38.82	0.1	38.86	39.00	3	15,441	0.02%
2023/12/01	11	38.72	0	0.00	38.65	11	15,390	0.07%
2023/11/30	2	39.30	0.2	39.39	39.50	1.8	15,252	0.01%
2023/11/29	4.3	39.33	3	39.15	39.15	1.3	14,752	0.01%
2023/11/28	2	39.68	1	39.85	39.65	1	14,596	0.01%
2023/11/27	2	39.85	6.4	39.93	39.50	-4.4	14,793	-0.03%
2023/11/24	0	0.00	9	39.61	39.50	-9	14,710	-0.06%
2023/11/22	1	39.85	2.2	39.73	39.85	-1.2	14,889	-0.01%
2023/11/21	3	39.63	12.3	39.66	39.85	-9.3	14,979	-0.06%
2023/11/20	0.1	39.30	21	39.15	39.20	-20.9	14,849	-0.14%
2023/11/17	1.2	39.19	13	39.41	39.20	-11.8	14,847	-0.08%
2023/11/16	3.3	39.02	28	39.07	39.20	-24.7	14,951	-0.17%
2023/11/15	2	38.58	9	38.86	38.90	-7	14,922	-0.05%
2023/11/14	0	38.50	0.1	38.50	38.55	-0.1	14,816	0.00%
2023/11/13	1	38.30	2.4	38.45	38.50	-1.4	15,132	-0.01%
2023/11/10	0.6	38.44	1	38.40	38.40	-0.4	15,575	0.00%
2023/11/09	1	38.60	4.1	38.70	38.60	-3.1	15,772	-0.02%
2023/11/08	0	0.00	2	38.55	38.60	-2	16,081	-0.01%
2023/11/07	0.1	38.40	8	38.56	38.60	-7.9	16,234	-0.05%
2023/11/06	2	38.55	14.1	38.46	38.55	-12.1	16,788	-0.07%
2023/11/03	1.5	38.13	17.4	37.99	38.25	-15.9	17,039	-0.09%
2023/11/02	50	37.14	14.2	37.69	37.80	35.8	17,100	0.21%
2023/11/01	0.3	36.68	2	36.45	36.65	-1.8	17,099	-0.01%
2023/10/31	2	36.65	0.1	36.70	36.70	1.9	17,296	0.01%
2023/10/30	11.7	36.58	5	36.43	36.55	6.7	17,622	0.04%
2023/10/27	0.1	36.90	6	36.95	36.95	-5.9	17,666	-0.03%
2023/10/26	15.6	36.33	32.2	36.31	36.40	-16.6	17,770	-0.09%
2023/10/25	36.3	36.93	8	36.95	36.85	28.3	17,731	0.16%
2023/10/24	9	36.98	3.2	37.08	37.25	5.8	17,783	0.03%
2023/10/23	7	37.11	27.3	37.06	37.10	-20.3	17,845	-0.11%
2023/10/20	10.6	37.45	23	37.60	37.50	-12.4	17,753	-0.07%
2023/10/19	0	0.00	2.4	38.29	38.35	-2.4	17,724	-0.01%
2023/10/18	3.1	38.62	2.9	38.70	38.85	0.2	17,835	0.00%
2023/10/17	6	38.59	7	38.61	38.75	-1	18,022	-0.01%
2023/10/16	3	38.30	5	38.46	38.80	-2	18,266	-0.01%
2023/10/13	7.1	38.40	7	38.41	38.50	0.1	18,569	0.00%
2023/10/12	2.7	38.75	9	38.69	38.95	-6.3	18,639	-0.03%
2023/10/11	0.1	38.40	20.1	38.23	38.50	-20	18,805	-0.11%
2023/10/06	21.1	37.40	0.1	37.50	37.50	21	18,386	0.11%
2023/10/04	16.2	36.98	21	36.90	36.85	-4.8	18,375	-0.03%
2023/10/03	0	37.65	1.3	37.73	37.65	-1.3	18,307	-0.01%
2023/10/02	4.8	37.48	0	0.00	37.60	4.8	18,383	0.03%
2023/09/28	2.9	37.70	1.6	37.72	37.70	1.3	18,603	0.01%
2023/09/27	2	37.60	1	37.80	37.70	1	18,683	0.01%
2023/09/26	0.3	37.89	5	37.88	37.85	-4.7	18,699	-0.03%
2023/09/25	0.3	37.87	0.1	37.95	38.00	0.2	18,740	0.00%
2023/09/22	20.2	37.70	18.6	37.42	37.80	1.6	18,886	0.01%
2023/09/21	3	37.32	13	37.42	37.40	-10	19,132	-0.05%
2023/09/20	8.5	37.77	3.3	37.79	37.85	5.2	19,056	0.03%
2023/09/19	1.1	37.90	0.4	37.95	37.80	0.7	19,041	0.00%
2023/09/18	0.1	37.55	8.7	37.79	37.85	-8.6	19,458	-0.04%
2023/09/15	0.6	37.55	4.2	37.43	37.55	-3.6	19,904	-0.02%
2023/09/14	5.3	37.03	17	36.99	37.50	-11.7	20,118	-0.06%
2023/09/13	0.2	36.60	0	0.00	36.60	0.2	20,615	0.00%
2023/09/12	33.2	36.29	1	36.45	36.55	32.2	21,369	0.15%
2023/09/11	28.4	36.20	16	36.17	36.20	12.4	21,421	0.06%
2023/09/08	5	35.84	10.1	35.80	36.10	-5.1	21,446	-0.02%
2023/09/07	1.3	35.91	0.1	35.85	35.85	1.2	21,518	0.01%
2023/09/06	16.3	35.71	0	0.00	35.55	16.3	21,561	0.08%
2023/09/05	1.2	36.13	0	0.00	36.00	1.2	21,536	0.01%
2023/09/04	2.3	36.03	9.3	36.10	36.20	-7	21,582	-0.03%
2023/09/01	4.1	36.00	0.3	36.10	36.00	3.8	21,781	0.02%
2023/08/31	7.1	36.04	1	36.45	35.90	6.1	21,912	0.03%
2023/08/30	7	36.50	0	0.00	36.45	7	21,926	0.03%
2023/08/29	2.5	36.36	4	36.24	36.60	-1.5	22,085	-0.01%
2023/08/28	4	36.30	12	36.03	36.20	-8	22,043	-0.04%
2023/08/25	10	35.85	9	35.91	35.65	1	23,055	0.00%
2023/08/24	19	35.45	20	35.75	35.85	-1	23,169	0.00%
2023/08/23	8.9	35.29	0.2	35.41	35.30	8.7	23,178	0.04%
2023/08/22	8.7	35.33	1	35.10	35.30	7.7	23,393	0.03%
2023/08/21	9	35.80	2	36.10	35.60	7	23,406	0.03%
2023/08/18	10.3	35.79	2	35.90	35.70	8.3	23,507	0.04%
2023/08/17	6.3	35.49	0.1	35.47	35.65	6.2	23,564	0.03%
2023/08/16	23.4	35.76	2	35.80	35.80	21.4	23,481	0.09%
2023/08/15	3.6	36.79	1	37.00	36.60	2.6	23,258	0.01%
2023/08/14	15.8	36.76	1.1	37.22	37.05	14.7	23,301	0.06%
2023/08/11	7.9	37.79	1.5	37.73	37.65	6.5	23,226	0.03%
2023/08/10	27.4	38.11	0.1	38.23	38.10	27.4	23,226	0.12%
2023/08/09	3.4	39.52	10.2	39.63	39.95	-6.7	22,699	-0.03%
2023/08/08	3.4	39.73	1.4	39.82	39.70	2	22,368	0.01%
2023/08/07	0.1	39.95	4	39.95	39.95	-3.9	22,204	-0.02%
2023/08/04	11	39.38	0.4	39.95	39.60	10.7	22,156	0.05%
2023/08/02	10.7	39.77	6.2	39.78	39.60	4.5	22,017	0.02%
2023/08/01	1.2	40.19	4	40.51	40.60	-2.8	21,645	-0.01%
2023/07/31	2	40.13	3	40.38	40.25	-1	21,455	0.00%
2023/07/28	3	39.88	3	40.07	40.05	-0.1	21,395	0.00%
2023/07/27	0.2	39.85	7.6	40.13	40.10	-7.4	21,291	-0.03%
2023/07/26	0	39.30	5.5	39.53	39.65	-5.5	21,117	-0.03%
2023/07/25	2	38.90	0	0.00	39.15	2	21,019	0.01%
2023/07/24	30	38.85	0.2	39.20	39.00	29.8	21,001	0.14%
2023/07/21	0.2	39.10	0	39.30	39.35	0.1	20,838	0.00%
2023/07/20	2	38.90	54.6	39.32	39.35	-52.6	20,622	-0.26%
2023/07/19	6.7	38.77	5	38.88	38.85	1.7	20,258	0.01%
2023/07/18	1.3	38.93	17	39.05	39.30	-15.7	19,941	-0.08%
2023/07/17	3.2	38.99	2.5	38.83	38.90	0.7	19,518	0.00%
2023/07/14	0.3	38.55	44.3	38.78	38.90	-44	19,445	-0.23%
2023/07/13	0.1	38.15	0	0.00	38.10	0.1	19,291	0.00%
2023/07/12	0	0.00	14.1	37.98	38.20	-14.1	19,212	-0.07%
2023/07/11	0.3	37.44	7.2	37.54	37.65	-7	19,165	-0.04%
2023/07/10	19.4	37.04	1	36.85	36.85	18.4	19,130	0.10%
2023/07/07	5.2	36.96	8.9	37.37	37.30	-3.7	18,927	-0.02%
2023/07/06	8.6	37.55	4.8	37.71	37.45	3.8	18,779	0.02%
2023/07/05	2.7	38.28	0	0.00	38.25	2.7	18,477	0.01%
2023/07/04	0	0.00	2	38.45	38.50	-2	18,339	-0.01%
2023/07/03	10.2	38.20	0	0.00	38.30	10.2	18,344	0.06%
2023/06/30	0.1	38.55	0	0.00	38.20	0.1	18,353	0.00%
2023/06/29	0.2	38.09	7	38.42	38.55	-6.8	18,106	-0.04%
2023/06/28	1	37.60	1	37.95	37.95	0	17,841	0.00%
2023/06/27	0	37.60	1	37.75	37.55	-1	17,730	-0.01%
2023/06/26	0.2	37.66	1.2	37.89	37.75	-1.1	17,674	-0.01%
2023/06/21	0.1	37.40	0	0.00	37.75	0.1	17,161	0.00%
2023/06/20	2.3	37.12	0	0.00	37.45	2.3	16,697	0.01%
2023/06/19	2.5	36.60	2.9	37.05	37.00	-0.4	16,116	0.00%
2023/06/16	5.2	37.19	0	0.00	36.80	5.2	15,447	0.03%
2023/06/15	4.1	37.29	2	37.45	37.40	2.1	14,684	0.01%
2023/06/14	6	37.44	0.7	37.55	37.50	5.3	14,689	0.04%
2023/06/13	1.5	37.85	1.3	37.86	37.75	0.2	14,804	0.00%
2023/06/12	6	37.76	5	37.90	37.65	1	14,842	0.01%
2023/06/09	0.3	37.52	6.2	37.58	37.65	-5.9	14,902	-0.04%
2023/06/08	0.8	37.11	3.1	37.22	37.30	-2.3	14,936	-0.02%
2023/06/07	5	36.90	3.3	36.95	37.00	1.7	14,963	0.01%
2023/06/06	1.3	36.67	5.1	36.80	36.50	-3.7	14,914	-0.03%
2023/06/05	0.3	36.65	3.2	36.75	36.70	-2.9	14,944	-0.02%
2023/06/02	0	0.00	1	36.20	36.10	-1	14,646	-0.01%
2023/06/01	1.2	35.67	0	0.00	35.85	1.2	14,499	0.01%
2023/05/31	0.2	36.09	2	36.13	35.80	-1.8	14,471	-0.01%
2023/05/30	0.4	36.15	3.3	36.15	36.20	-2.9	13,547	-0.02%
2023/05/29	0.1	36.00	3	36.10	36.20	-2.9	13,613	-0.02%
2023/05/26	0.2	35.88	2	36.00	36.15	-1.8	13,663	-0.01%
2023/05/25	4.1	35.51	1	36.19	36.20	3.1	13,443	0.02%
2023/05/24	2.5	35.68	0	0.00	35.90	2.5	13,268	0.02%
2023/05/23	0.3	36.00	2.1	36.10	36.20	-1.8	13,034	-0.01%
2023/05/22	3.2	35.91	7	36.06	36.20	-3.8	12,883	-0.03%
2023/05/19	0.1	35.90	7	36.01	36.00	-6.9	12,639	-0.05%
2023/05/18	2.6	35.83	2.6	35.68	35.95	0	12,805	0.00%
2023/05/17	2.4	35.15	40.7	35.55	35.60	-38.3	12,683	-0.30%
2023/05/16	0.1	34.75	17.1	34.84	35.15	-17	12,549	-0.14%
2023/05/15	1.4	34.41	15.4	34.45	34.50	-14	12,561	-0.11%
2023/05/12	2.2	34.61	0	34.74	34.30	2.2	12,592	0.02%
2023/05/11	5.3	34.73	2	34.90	34.80	3.3	12,485	0.03%
2023/05/10	0.2	34.70	0.2	34.65	34.80	0	12,598	0.00%
2023/05/09	1.1	34.35	9	34.48	34.50	-7.9	12,570	-0.06%
2023/05/04	0	0.00	0	34.25	34.30	0	12,849	0.00%
2023/05/03	1.1	34.15	2	34.15	34.15	-0.9	12,946	-0.01%
2023/05/02	2.2	33.95	0.2	34.05	34.10	2	13,197	0.01%
2023/04/28	0.1	33.95	5.1	34.00	34.05	-5	13,735	-0.04%
2023/04/27	0	33.85	0	0.00	33.85	0	13,802	0.00%
2023/04/26	0.1	33.90	2.1	33.85	34.00	-1.9	13,872	-0.01%
2023/04/25	0.1	34.10	2.2	33.86	33.90	-2.1	13,859	-0.02%
2023/04/24	0	0.00	5.8	34.09	34.10	-5.8	13,867	-0.04%
2023/04/21	0.3	33.98	3.1	34.05	34.05	-2.8	13,960	-0.02%
2023/04/20	3.3	33.90	2.3	33.83	33.90	0.9	14,036	0.01%
2023/04/19	2	34.10	1	34.30	34.05	1	14,263	0.01%
2023/04/18	6.1	34.13	6.3	34.07	34.20	-0.2	14,198	0.00%
2023/04/17	0.4	33.56	0	0.00	33.45	0.4	14,151	0.00%
2023/04/14	0.4	33.36	7	33.44	33.45	-6.6	14,201	-0.05%
2023/04/13	0.1	33.30	9.1	33.26	33.30	-9	14,120	-0.06%
2023/04/12	0.7	33.17	5	33.11	33.15	-4.3	14,095	-0.03%
2023/04/11	1.5	33.03	0	33.05	33.15	1.5	14,175	0.01%
2023/04/10	8	32.95	0	0.00	33.00	8	14,129	0.06%
2023/04/07	0	32.90	2	32.75	32.80	-2	14,130	-0.01%
2023/04/06	0	0.00	2	33.00	33.00	-2	14,133	-0.01%
2023/03/31	0.4	32.87	1	32.85	33.00	-0.7	14,047	0.00%
2023/03/30	14.1	32.87	1.1	32.85	32.70	13	13,920	0.09%
2023/03/29	0.1	32.80	3	32.80	32.80	-2.9	13,958	-0.02%
2023/03/28	2.3	32.96	1.2	33.14	32.85	1.1	14,078	0.01%
2023/03/27	6	32.99	0	33.05	33.05	6	14,139	0.04%
2023/03/24	3	32.95	0	0.00	33.10	3	14,325	0.02%
2023/03/23	2.1	33.10	8	33.08	33.15	-5.9	14,387	-0.04%
2023/03/22	18.4	32.62	11	32.66	32.70	7.4	14,542	0.05%
2023/03/20	1	31.80	14.7	31.89	32.00	-13.7	14,798	-0.09%
2023/03/17	10	31.92	0	0.00	31.75	10	14,817	0.07%
2023/03/16	14.5	31.60	43	31.72	31.65	-28.5	14,785	-0.19%
2023/03/15	4.2	32.07	5.1	32.15	32.00	-1	14,750	-0.01%
2023/03/14	3.2	32.23	10	32.25	32.10	-6.8	14,753	-0.05%
2023/03/13	8.5	32.49	21.1	32.46	32.55	-12.6	14,625	-0.09%
2023/03/10	19.1	32.65	9	32.70	32.65	10.1	14,645	0.07%
2023/03/09	8.3	33.25	0	0.00	32.95	8.3	14,749	0.06%
2023/03/08	5.8	33.26	9.2	33.25	33.30	-3.4	15,331	-0.02%
2023/03/07	5.6	33.03	11	33.02	33.15	-5.4	15,349	-0.04%
2023/03/06	14.6	32.89	33.1	33.04	32.95	-18.5	15,488	-0.12%
2023/03/03	5	32.92	0.2	33.15	32.80	4.8	15,532	0.03%
2023/03/02	41.2	32.99	0	0.00	32.95	41.2	15,707	0.26%
2023/03/01	6	32.90	1	33.60	33.70	5	15,720	0.03%
2023/02/24	7.7	33.34	2	33.35	33.30	5.7	15,527	0.04%
2023/02/23	12.4	33.67	1	33.75	33.65	11.4	15,376	0.07%
2023/02/22	1	33.15	1	33.64	33.80	0	15,585	0.00%
2023/02/21	0.1	33.75	0	0.00	33.65	0.1	15,604	0.00%
2023/02/20	3.3	33.80	9	33.95	34.05	-5.7	15,875	-0.04%
2023/02/17	0.4	33.56	0	0.00	33.50	0.4	16,016	0.00%
2023/02/16	3	33.30	9.4	33.66	33.40	-6.4	16,297	-0.04%
2023/02/15	10	33.35	23	33.40	33.40	-13	16,273	-0.08%
2023/02/14	12.5	33.53	1	33.55	33.55	11.5	16,268	0.07%
2023/02/13	1	32.50	16.2	33.20	33.30	-15.2	16,281	-0.09%
2023/02/10	19.1	32.53	5	32.60	32.60	14.1	16,211	0.09%
2023/02/09	0	0.00	4	32.10	32.10	-4	16,282	-0.02%
2023/02/08	7	32.14	0	0.00	32.15	7	16,434	0.04%
2023/02/07	0.7	32.30	0.1	32.30	32.25	0.6	16,442	0.00%
2023/02/06	2.4	32.24	1.2	32.31	32.10	1.1	16,602	0.01%
2023/02/03	6	32.49	0	0.00	32.45	6	16,761	0.04%
2023/02/02	3.1	32.33	3	32.55	32.85	0.1	16,812	0.00%
2023/02/01	0.1	32.23	12	32.03	32.60	-11.9	16,658	-0.07%
2023/01/31	7.3	32.12	1	32.60	31.95	6.3	16,717	0.04%
2023/01/30	16	32.30	17.1	33.11	32.60	-1.1	16,634	-0.01%
2023/01/17	3.1	31.90	0	0.00	32.00	3.1	16,306	0.02%
2023/01/16	5	31.95	5	31.89	32.00	0	16,381	0.00%
2023/01/13	1.3	31.74	11.2	31.66	31.65	-9.8	16,508	-0.06%
2023/01/12	1	31.50	0	0.00	31.45	1	16,953	0.01%
2023/01/11	5	31.54	0	0.00	31.45	5	17,110	0.03%
2023/01/10	0	0.00	5	31.70	31.75	-5	17,218	-0.03%
2023/01/09	13.5	31.47	11	31.57	31.70	2.5	17,325	0.01%
2023/01/06	0	0.00	1	31.10	30.95	-1	17,451	-0.01%
2023/01/05	2	30.90	12.1	30.89	31.10	-10.1	17,784	-0.06%
2023/01/04	5.8	30.36	0	0.00	30.40	5.8	17,687	0.03%
2023/01/03	3.3	30.18	0	0.00	30.50	3.3	17,997	0.02%
2022/12/30	0.2	30.67	1	30.60	30.35	-0.8	18,034	0.00%
2022/12/29	17.2	30.25	1	30.10	30.25	16.2	18,080	0.09%
2022/12/28	4	30.53	0	0.00	30.50	4	18,140	0.02%
2022/12/27	13	30.67	0	0.00	30.65	13	18,372	0.07%
2022/12/26	10.3	30.55	2	30.55	30.70	8.3	18,666	0.04%
2022/12/23	6.1	30.42	3	30.55	30.55	3.1	19,127	0.02%
2022/12/22	0	30.60	10	30.65	30.85	-10	19,547	-0.05%
2022/12/21	2.3	30.47	0	30.70	30.50	2.3	20,038	0.01%
2022/12/20	4.1	30.49	1.2	30.57	30.65	2.9	20,406	0.01%
2022/12/19	2.3	30.63	0	0.00	30.65	2.3	20,429	0.01%
2022/12/16	2	30.80	1.1	30.81	30.80	0.9	20,388	0.00%
2022/12/15	0	0.00	0.3	31.20	31.15	-0.3	20,411	0.00%
2022/12/14	1	31.20	1	31.30	31.20	0	20,514	0.00%
2022/12/13	4.3	30.78	0	0.00	30.80	4.3	20,352	0.02%
2022/12/12	0	0.00	1.1	30.86	31.15	-1.1	20,133	-0.01%
2022/12/09	0.1	31.15	0	0.00	31.15	0.1	20,470	0.00%
2022/12/08	3.1	30.85	1	30.91	31.10	2.1	20,527	0.01%
2022/12/07	1.5	31.19	4	31.01	30.95	-2.5	20,524	-0.01%
2022/12/06	8.5	30.99	0	0.00	30.95	8.5	20,487	0.04%
2022/12/05	2.6	31.15	0	31.25	31.05	2.6	20,419	0.01%
2022/12/02	7.2	31.16	4	31.22	31.10	3.2	20,398	0.02%
2022/12/01	9.5	31.75	1.3	31.67	31.55	8.2	20,356	0.04%
2022/11/30	6.9	31.43	10.1	31.69	32.00	-3.2	20,110	-0.02%
2022/11/29	1	31.25	0.3	31.26	31.50	0.7	19,455	0.00%
2022/11/28	8.3	30.98	2	30.93	30.95	6.3	19,341	0.03%
2022/11/25	5.1	31.30	2	31.48	31.35	3.1	19,307	0.02%
2022/11/24	1	31.65	4	31.48	31.65	-3	19,324	-0.02%
2022/11/23	4.1	31.22	6.2	31.22	31.10	-2.1	19,207	-0.01%
2022/11/22	1	30.65	1.2	30.78	30.90	-0.2	19,133	0.00%
2022/11/21	1	30.45	2.4	30.47	30.55	-1.3	19,065	-0.01%
2022/11/18	9.3	30.26	1	30.10	30.20	8.3	19,009	0.04%
2022/11/17	2.2	30.69	0	0.00	30.85	2.2	18,811	0.01%
2022/11/16	3.3	30.77	2	30.80	30.85	1.3	18,830	0.01%
2022/11/15	0.2	31.21	0	0.00	31.15	0.2	18,676	0.00%
2022/11/14	4.2	31.20	6	31.20	31.30	-1.8	18,526	-0.01%
2022/11/11	3.7	30.70	5	30.93	30.85	-1.3	18,307	-0.01%
2022/11/10	3.7	30.10	3.2	30.29	30.00	0.5	18,057	0.00%
2022/11/09	0.4	30.46	1	30.55	30.50	-0.6	18,077	0.00%
2022/11/08	5	30.24	1	30.10	30.40	4	18,099	0.02%
2022/11/07	2	29.93	5.4	29.84	30.20	-3.4	18,153	-0.02%
2022/11/04	4.1	29.02	0	0.00	29.55	4.1	18,558	0.02%
2022/11/03	2.5	29.16	0	29.40	29.10	2.4	19,100	0.01%
2022/11/02	10.7	29.52	3.1	29.55	29.35	7.6	19,330	0.04%
2022/11/01	18.2	29.72	0	0.00	29.75	18.2	19,212	0.09%
2022/10/31	40	30.00	2.1	30.12	29.90	37.9	19,108	0.20%
2022/10/28	0.1	29.95	0.3	29.95	29.80	-0.2	19,148	0.00%
2022/10/27	5.5	29.89	0.2	29.95	29.70	5.3	19,203	0.03%
2022/10/26	8.2	30.32	4	30.33	30.15	4.2	19,123	0.02%
2022/10/25	6	29.64	2.3	29.58	29.95	3.7	18,971	0.02%
2022/10/24	10.7	29.73	6.1	29.67	29.60	4.6	18,984	0.02%
2022/10/21	2.2	29.59	5	29.61	29.70	-2.8	18,949	-0.01%
2022/10/20	18.4	28.60	2.2	28.79	29.20	16.2	18,830	0.09%
2022/10/19	16.9	29.17	1	29.05	29.00	15.9	18,464	0.09%
2022/10/18	2	29.45	1	29.45	29.70	1	18,376	0.01%
2022/10/17	8.1	29.08	3	29.10	29.25	5	18,298	0.03%
2022/10/14	19.3	29.63	0	29.85	29.40	19.3	18,135	0.11%
2022/10/13	45.8	29.87	11	29.80	29.75	34.8	17,917	0.19%
2022/10/12	3.7	30.07	2.9	30.18	30.25	0.8	17,555	0.00%
2022/10/11	14.3	30.10	10.8	30.07	30.05	3.5	17,569	0.02%
2022/10/07	13.5	30.97	0	0.00	31.00	13.5	17,288	0.08%
2022/10/06	0.9	31.30	10.2	30.80	31.35	-9.3	17,249	-0.05%
2022/10/05	3.7	31.04	0	0.00	30.85	3.7	17,419	0.02%
2022/10/04	4.8	30.70	0	30.90	30.70	4.8	17,385	0.03%
2022/10/03	11.5	30.70	0.3	30.70	30.65	11.2	17,214	0.06%
2022/09/30	6.6	31.21	14	31.45	31.15	-7.4	16,923	-0.04%
2022/09/29	21.4	31.69	3	31.63	31.80	18.4	16,572	0.11%
2022/09/28	8.8	31.95	10	32.07	31.95	-1.3	16,247	-0.01%
2022/09/27	15.4	32.71	4.1	32.74	32.45	11.3	15,819	0.07%
2022/09/26	3.8	33.46	16.4	33.40	33.35	-12.6	15,591	-0.08%
2022/09/23	2.3	33.83	0.2	33.90	33.90	2.1	15,564	0.01%
2022/09/22	15.4	33.71	6.1	33.78	33.65	9.3	15,719	0.06%
2022/09/21	4	34.30	6.5	34.55	34.25	-2.5	15,675	-0.02%
2022/09/20	1	34.50	0	0.00	34.45	1	15,555	0.01%
2022/09/19	3.6	34.53	0.1	34.71	34.45	3.5	15,640	0.02%
2022/09/16	1.1	34.45	0.6	34.77	34.50	0.5	15,802	0.00%
2022/09/15	6	34.63	1.1	34.65	34.55	4.9	15,945	0.03%
2022/09/14	1.1	34.80	0.3	35.01	34.75	0.8	16,493	0.00%
2022/09/13	2.3	35.12	0	0.00	35.05	2.3	17,128	0.01%
2022/09/12	0	35.20	1	35.40	35.55	-1	17,740	-0.01%
2022/09/08	1	35.00	0	35.05	35.00	1	18,634	0.01%
2022/09/07	9.9	34.93	0.2	35.10	34.95	9.7	18,810	0.05%
2022/09/06	1	35.25	7	35.35	35.35	-6	19,000	-0.03%
2022/09/05	2	34.93	0.1	35.19	35.30	1.9	19,127	0.01%
2022/09/02	5.1	35.00	0.3	35.25	35.00	4.8	19,485	0.02%
2022/09/01	5.8	35.20	5	35.15	35.15	0.8	19,537	0.00%
2022/08/31	2	35.70	0	0.00	35.90	2	19,580	0.01%
2022/08/30	1	35.30	2.1	35.35	35.45	-1.1	19,466	-0.01%
2022/08/29	7.5	35.51	1	35.60	35.50	6.5	19,511	0.03%
2022/08/26	0	0.00	0.1	35.70	35.85	-0.1	19,708	0.00%
2022/08/25	0	0.00	0.1	35.50	35.55	-0.1	19,814	0.00%
2022/08/24	5.1	35.10	3.5	35.22	35.10	1.6	19,915	0.01%
2022/08/23	9.4	35.49	3.2	35.38	35.20	6.2	20,507	0.03%
2022/08/22	2.3	35.66	2	35.90	35.80	0.3	20,648	0.00%
2022/08/19	1	35.80	0.1	35.90	35.80	0.9	20,714	0.00%
2022/08/18	4.4	35.95	9	36.00	36.05	-4.6	20,785	-0.02%
2022/08/17	1.1	35.62	0	0.00	35.75	1.1	20,909	0.01%
2022/08/16	1	35.80	79	35.62	35.80	-78	20,895	-0.37%
2022/08/15	4.1	35.64	18.7	35.75	35.60	-14.6	21,009	-0.07%
2022/08/12	3.2	35.74	0	36.00	35.70	3.2	21,088	0.01%
2022/08/11	11.5	35.79	2	35.85	35.80	9.5	21,153	0.04%
2022/08/10	77.3	37.26	3	37.25	37.20	74.2	20,871	0.36%
2022/08/09	1.1	36.91	11	36.78	36.90	-9.9	20,432	-0.05%
2022/08/08	0.1	36.00	0	0.00	36.00	0.1	20,328	0.00%
2022/08/05	4.5	35.89	1	36.05	35.85	3.5	20,596	0.02%
2022/08/04	12	35.74	2.1	35.80	35.65	9.9	20,844	0.05%
2022/08/03	5	35.50	0.1	35.75	35.60	4.9	20,975	0.02%
2022/08/02	5	35.20	0.1	35.55	35.70	5	21,221	0.02%
2022/08/01	23	35.26	3.2	35.50	35.55	19.8	21,482	0.09%
2022/07/29	10.1	35.63	1	35.65	35.40	9.1	21,867	0.04%
2022/07/28	4.2	35.47	10	35.40	35.60	-5.8	22,055	-0.03%
2022/07/27	3	34.63	16.2	35.04	35.15	-13.2	22,041	-0.06%
2022/07/26	22	34.60	0.1	34.70	34.60	22	22,016	0.10%
2022/07/25	18.3	34.53	0.5	34.71	34.45	17.8	22,072	0.08%
2022/07/22	0	34.50	2	34.93	34.90	-2	22,258	-0.01%
2022/07/21	1	34.15	1.1	34.03	34.45	-0.1	22,434	0.00%
2022/07/20	2.1	34.41	1	34.65	34.15	1.1	22,622	0.00%
2022/07/19	1	34.15	22	34.30	34.15	-21	22,813	-0.09%
2022/07/18	13.8	33.99	3	34.28	34.15	10.8	23,120	0.05%
2022/07/15	13.1	34.04	1	34.10	33.90	12.1	23,350	0.05%
2022/07/14	18	34.72	3	34.85	34.55	15	23,643	0.06%
2022/07/13	16.3	34.78	19.1	34.72	34.85	-2.8	23,883	-0.01%
2022/07/12	13.1	33.57	52	33.69	33.45	-39	24,119	-0.16%
2022/07/11	23.1	34.40	1	34.51	34.30	22	24,310	0.09%
2022/07/08	2.1	35.00	0	35.40	35.05	2	24,688	0.01%
2022/07/07	3	35.07	1.1	35.25	35.15	1.9	24,896	0.01%
2022/07/06	11	35.38	0.1	35.75	35.20	10.9	24,949	0.04%
2022/07/05	1	35.75	0	0.00	35.55	1	25,090	0.00%
2022/07/04	0	0.00	0.2	35.62	35.75	-0.2	25,235	0.00%
2022/07/01	3	35.30	0.3	35.38	35.25	2.7	25,807	0.01%
2022/06/30	1	35.45	3	35.25	35.30	-2	25,991	-0.01%
2022/06/29	8	35.73	0	0.00	35.70	8	26,007	0.03%
2022/06/28	0	0.00	1	36.40	36.35	-1	26,076	0.00%
2022/06/27	2	36.50	0	0.00	36.20	2	26,224	0.01%
2022/06/24	1	35.90	5	36.26	36.15	-4	26,116	-0.02%
2022/06/23	8	35.40	0	0.00	35.35	8	26,141	0.03%
2022/06/22	3	35.53	0	0.00	35.40	3	25,980	0.01%
2022/06/21	1.3	35.49	4	35.73	35.60	-2.7	25,464	-0.01%
2022/06/20	3	35.17	1	35.40	34.60	2	25,138	0.01%
2022/06/17	22.1	35.42	17.1	35.19	35.30	5	24,571	0.02%
2022/06/16	9	36.44	4	36.39	36.15	5	23,715	0.02%
2022/06/15	14	36.21	3	36.25	36.20	11	23,985	0.05%
2022/06/14	1	36.80	1	36.90	36.90	0	24,039	0.00%
2022/06/13	15.1	35.89	7.5	36.06	36.50	7.6	24,410	0.03%
2022/06/10	3	36.90	3	37.07	37.10	0	24,131	0.00%
2022/06/09	15.6	37.17	6	37.18	37.15	9.6	24,116	0.04%
2022/06/08	0	37.70	0	0.00	37.70	0	23,909	0.00%
2022/06/07	0	0.00	1.1	37.57	37.70	-1.1	24,006	0.00%
2022/06/06	2	37.68	7.2	37.13	37.80	-5.2	23,969	-0.02%
2022/06/02	9	37.82	0	0.00	37.90	9	24,002	0.04%
2022/06/01	2	38.33	0	0.00	38.20	2	24,290	0.01%
2022/05/31	3	37.87	2.2	38.21	38.75	0.8	24,270	0.00%
2022/05/30	1.5	38.00	0	0.00	38.45	1.5	23,672	0.01%
2022/05/27	1.1	37.64	6	37.83	37.95	-4.9	23,513	-0.02%
2022/05/26	2	37.40	3	37.38	37.30	-1	23,592	0.00%
2022/05/25	2	37.25	1	37.30	37.60	1	23,940	0.00%
2022/05/24	2	37.40	1	37.70	37.20	1	24,068	0.00%
2022/05/23	3.2	37.40	0	0.00	37.20	3.2	24,135	0.01%
2022/05/20	0.1	37.06	10	36.70	37.10	-10	24,334	-0.04%
2022/05/19	14	36.87	2	36.63	36.60	12	24,357	0.05%
2022/05/18	0	37.45	0	0.00	37.50	0	24,200	0.00%
2022/05/17	6.1	36.55	0	0.00	36.45	6.1	24,032	0.03%
2022/05/16	4.1	36.70	4.5	36.82	36.90	-0.4	23,972	0.00%
2022/05/13	5.2	36.75	14	36.43	36.95	-8.8	23,752	-0.04%
2022/05/12	23	37.60	16.2	37.33	37.00	6.8	23,630	0.03%
2022/05/11	7	38.03	0	38.30	38.35	7	23,358	0.03%
2022/05/10	5.1	37.69	10	38.01	38.20	-4.9	23,272	-0.02%
2022/05/09	16.1	38.39	6	38.24	38.00	10.1	23,158	0.04%
2022/05/06	5.1	39.06	19	39.17	39.35	-13.9	23,304	-0.06%
2022/05/05	6.1	40.08	1	39.95	39.85	5.1	23,268	0.02%
2022/05/04	7.1	40.89	2	40.95	40.85	5.1	22,935	0.02%
2022/05/03	3	40.90	1.2	41.09	40.85	1.8	23,115	0.01%
2022/04/29	87	41.20	118	41.00	41.60	-31	23,151	-0.13%	大賣/
2022/04/28	71.5	41.30	63	41.00	41.00	8.5	23,189	0.04%
2022/04/27	60.1	41.57	86	41.62	41.60	-25.9	22,990	-0.11%
2022/04/26	61	41.64	40	41.95	41.95	21	22,892	0.09%
2022/04/25	40.1	41.35	44	41.55	41.55	-3.9	22,814	-0.02%
2022/04/22	2	41.15	5	40.98	41.55	-3	22,680	-0.01%
2022/04/21	11.1	41.09	5	40.88	41.00	6.1	22,660	0.03%
2022/04/20	0	41.30	1	41.15	41.75	-1	22,756	0.00%
2022/04/19	76	42.09	7	41.75	41.50	69	22,593	0.31%
2022/04/18	10.1	41.53	94	41.87	41.90	-83.9	22,623	-0.37%
2022/04/15	73	42.93	39.6	43.10	42.85	33.4	22,231	0.15%
2022/04/14	61.8	44.85	136.3	43.25	43.10	-74.5	22,188	-0.34%	大賣/
2022/04/13	65.4	44.62	48	44.94	44.95	17.4	21,917	0.08%
2022/04/12	79	44.59	39.4	44.46	44.45	39.6	21,815	0.18%
2022/04/11	86	44.40	86	44.67	44.65	0	21,804	0.00%
2022/04/08	84	44.15	84.8	43.88	44.35	-0.8	21,693	0.00%
2022/04/07	90.2	44.22	90.1	44.23	44.10	0.1	21,521	0.00%
2022/04/06	97.4	43.27	99	43.89	44.05	-1.6	20,847	-0.01%
2022/04/01	57.2	42.75	57	43.10	43.10	0.2	20,525	0.00%
2022/03/31	61.3	42.36	68.2	42.34	42.90	-7	20,361	-0.03%
2022/03/30	55	42.25	130	42.14	42.25	-75	20,140	-0.37%	大賣/
2022/03/29	62.3	42.28	59	42.00	42.00	3.3	20,062	0.02%
2022/03/28	50.2	41.70	52	42.38	42.40	-1.8	20,106	-0.01%
2022/03/25	57.2	41.91	51.6	42.06	42.20	5.6	20,005	0.03%
2022/03/24	1	42.30	13	42.13	42.25	-12	19,863	-0.06%
2022/03/23	16.4	41.79	47.3	41.98	42.35	-30.9	20,104	-0.15%
2022/03/22	0.4	40.90	17	41.00	41.15	-16.6	19,934	-0.08%
2022/03/21	52.4	40.59	3.7	40.53	40.60	48.7	19,757	0.25%
2022/03/18	1	40.55	80.5	40.26	40.45	-79.5	19,688	-0.40%
2022/03/17	64.4	39.95	72	40.08	40.05	-7.6	19,291	-0.04%
2022/03/16	2.7	39.28	15	39.22	39.50	-12.3	19,042	-0.06%
2022/03/15	0	0.00	4	38.56	38.60	-4	18,592	-0.02%
2022/03/14	0	0.00	11	38.42	38.50	-11	18,718	-0.06%
2022/03/11	3.1	38.00	0.2	38.05	37.95	2.9	18,809	0.02%
2022/03/10	0.2	37.85	3	37.85	38.25	-2.8	18,971	-0.01%
2022/03/09	4	37.53	20	37.67	37.40	-16	18,913	-0.08%
2022/03/08	5.1	37.45	72	37.42	37.35	-66.9	18,855	-0.35%
2022/03/07	9.1	37.22	3	37.42	37.65	6.1	18,541	0.03%
2022/03/04	2.4	37.90	0	37.90	38.00	2.3	18,838	0.01%
2022/03/03	0.1	38.10	0.2	38.10	38.10	-0.1	18,849	0.00%
2022/03/02	1	37.90	0	0.00	38.10	1	19,001	0.01%
2022/03/01	8	38.07	20.9	38.10	38.20	-12.9	18,897	-0.07%
2022/02/25	2.1	37.43	6	37.48	37.60	-3.9	18,700	-0.02%
2022/02/24	5.1	37.61	5	37.60	37.70	0.1	18,282	0.00%
2022/02/23	3.2	37.61	0	0.00	38.05	3.2	18,069	0.02%
2022/02/22	17.7	37.47	4.5	37.49	37.60	13.2	17,974	0.07%
2022/02/21	6.1	37.75	3.2	37.91	38.00	2.9	17,683	0.02%
2022/02/18	3	38.13	6	38.12	38.10	-3	17,511	-0.02%
2022/02/17	5	38.16	55	38.12	38.40	-50	17,574	-0.28%
2022/02/16	56	38.20	54	38.20	38.20	2	17,532	0.01%
2022/02/15	63.1	38.27	51	38.10	38.10	12.1	17,393	0.07%
2022/02/14	55	38.28	53	38.40	38.45	2	17,356	0.01%
2022/02/11	53	38.43	54	38.74	38.80	-1	17,366	-0.01%
2022/02/10	21.1	38.70	38	38.53	38.70	-16.9	17,302	-0.10%
2022/02/09	54	38.95	54	38.82	38.80	0	17,119	0.00%
2022/02/08	52.3	38.11	30	38.91	38.95	22.3	16,979	0.13%
2022/02/07	68.8	37.47	8.2	37.49	38.00	60.6	16,457	0.37%
2022/01/26	25	36.76	27	36.95	36.95	-2	16,120	-0.01%
2022/01/25	31.6	36.45	30.2	36.62	36.90	1.4	16,116	0.01%
2022/01/24	23	36.52	25	36.79	36.90	-2	15,849	-0.01%
2022/01/21	6	36.48	5.2	36.64	36.85	0.8	15,865	0.01%
2022/01/20	5.5	36.87	3	37.00	36.95	2.5	15,661	0.02%
2022/01/19	16.6	36.95	2	36.98	37.00	14.6	15,589	0.09%
2022/01/18	0	0.00	2.4	37.12	37.25	-2.4	15,666	-0.02%
2022/01/17	3.9	36.94	1.5	37.08	37.05	2.4	15,532	0.02%
2022/01/14	24.2	37.55	11	37.40	37.45	13.2	15,445	0.09%
2022/01/13	1.7	37.71	13.1	37.37	37.85	-11.4	15,365	-0.07%
2022/01/12	12	36.95	7	36.91	37.00	5	14,982	0.03%
2022/01/11	0	36.25	1	36.75	37.00	-1	14,812	-0.01%
2022/01/10	0.2	36.10	0	0.00	36.15	0.2	14,715	0.00%
2022/01/07	10.2	36.20	5	36.10	36.20	5.2	14,676	0.04%
2022/01/06	0.1	35.75	35	35.79	36.00	-34.9	14,480	-0.24%
2022/01/05	2	35.35	0.3	35.45	35.55	1.7	14,401	0.01%
2022/01/04	1	35.30	0.3	35.45	35.55	0.7	14,513	0.00%
2022/01/03	15.2	35.37	5	35.35	35.35	10.2	14,429	0.07%
2021/12/30	1.7	35.59	0	0.00	35.55	1.7	14,371	0.01%
2021/12/29	5	35.60	0.4	35.65	35.60	4.6	14,475	0.03%
2021/12/28	10	35.45	2.5	35.58	35.60	7.5	14,534	0.05%
2021/12/27	2.3	35.42	1	35.50	35.60	1.3	14,543	0.01%
2021/12/24	14	35.40	2	35.48	35.50	12	14,759	0.08%
2021/12/23	9	35.48	2	35.53	35.50	7	14,804	0.05%
2021/12/22	3.3	35.65	0	0.00	35.65	3.3	14,903	0.02%
2021/12/21	0.8	35.89	1	35.90	35.75	-0.2	14,792	0.00%
2021/12/20	0.6	35.73	1	35.80	36.00	-0.4	14,718	0.00%
2021/12/17	0.1	35.55	1.5	35.58	35.90	-1.4	14,516	-0.01%
2021/12/16	0.2	35.60	6	35.48	35.60	-5.8	14,226	-0.04%
2021/12/15	7	35.24	0	0.00	35.20	7	14,286	0.05%
2021/12/14	1.2	35.19	15.4	35.13	35.40	-14.2	14,568	-0.10%
2021/12/13	3.2	35.66	1	35.55	35.50	2.2	14,534	0.02%
2021/12/10	1.3	35.59	0	0.00	35.65	1.3	14,470	0.01%
2021/12/09	3	35.07	1.4	35.20	35.30	1.7	14,411	0.01%
2021/12/08	0.2	35.15	17.2	35.12	35.20	-17	14,402	-0.12%
2021/12/07	0	0.00	23.7	35.05	35.10	-23.7	14,249	-0.17%
2021/12/06	1	34.40	17	34.46	34.60	-16	14,035	-0.11%
2021/12/03	8	34.10	0	0.00	34.15	8	13,963	0.06%
2021/12/02	0.1	34.10	0	0.00	34.25	0.1	13,859	0.00%
2021/12/01	0.2	33.95	10	34.15	34.15	-9.8	13,857	-0.07%
2021/11/30	14.1	33.70	0.6	34.20	34.20	13.5	14,025	0.10%
2021/11/29	1	33.90	3	33.90	33.90	-2	13,373	-0.01%
2021/11/26	6.3	33.94	1	33.85	33.90	5.3	13,316	0.04%
2021/11/25	1	34.25	0	0.00	34.50	1	13,369	0.01%
2021/11/24	0	0.00	0.3	34.30	34.35	-0.3	13,445	0.00%
2021/11/23	0.3	34.20	2.3	34.13	34.10	-2	13,526	-0.01%
2021/11/22	3.1	34.21	0	0.00	34.15	3.1	13,527	0.02%
2021/11/19	2.7	34.50	3	34.52	34.65	-0.3	13,484	0.00%
2021/11/18	0	0.00	6	34.63	34.70	-6	13,414	-0.04%
2021/11/17	0.5	34.22	0	0.00	34.20	0.5	13,571	0.00%
2021/11/16	2.1	33.95	11	33.95	34.20	-8.9	13,654	-0.07%
2021/11/15	2.1	33.85	0	0.00	33.95	2.1	13,736	0.02%
2021/11/11	0.3	33.90	2	33.80	33.80	-1.7	14,108	-0.01%
2021/11/10	0.2	33.70	3	33.98	34.00	-2.8	14,362	-0.02%
2021/11/09	2	33.50	0	0.00	33.70	2	14,379	0.01%
2021/11/05	0	0.00	2	33.55	33.70	-2	16,463	-0.01%
2021/11/04	0.1	33.40	2	33.40	33.45	-1.9	16,617	-0.01%
2021/11/03	0.1	33.30	0	0.00	33.40	0.1	16,839	0.00%
2021/11/02	0	0.00	1	33.30	33.30	-1	17,037	-0.01%
2021/11/01	1	33.30	1	33.30	33.30	0	17,036	0.00%
2021/10/29	3	33.15	2	33.28	33.40	1	17,140	0.01%
2021/10/28	0	0.00	12	33.30	33.40	-12	17,210	-0.07%
2021/10/27	2	33.38	0	0.00	33.35	2	17,331	0.01%
2021/10/26	0.2	33.40	4	33.15	33.45	-3.8	17,520	-0.02%
2021/10/25	1.3	33.01	0	0.00	33.10	1.3	17,345	0.01%
2021/10/22	2.2	32.81	28	33.02	33.05	-25.9	17,462	-0.15%
2021/10/21	1	32.90	4	32.95	32.95	-3	17,366	-0.02%
2021/10/20	0	0.00	1	32.85	32.90	-1	17,206	-0.01%
2021/10/19	26.1	32.80	3.1	32.80	32.75	23	17,208	0.13%
2021/10/18	3.1	32.55	5.2	32.72	32.95	-2.1	17,240	-0.01%
2021/10/14	3	32.38	0.3	32.50	32.30	2.7	17,136	0.02%
2021/10/12	1.1	31.96	3	32.30	32.45	-2	17,261	-0.01%
2021/10/08	4	32.24	1	32.20	32.25	3	17,140	0.02%
2021/10/07	0	0.00	1	32.30	32.40	-1	17,250	-0.01%
2021/10/06	0.3	32.17	1	32.15	32.25	-0.7	17,271	0.00%
2021/10/05	3.1	32.00	26	32.08	32.05	-22.9	17,257	-0.13%
2021/10/04	0.8	32.10	30	32.07	32.10	-29.2	17,264	-0.17%
2021/10/01	10.6	31.91	1	31.90	32.05	9.6	17,277	0.06%
2021/09/30	0.1	32.20	2	32.10	32.05	-1.9	17,102	-0.01%
2021/09/29	12.2	32.07	10	32.10	32.05	2.2	17,088	0.01%
2021/09/28	0	0.00	0.1	32.40	32.40	-0.1	16,926	0.00%
2021/09/27	3.2	32.34	0	0.00	32.35	3.2	16,971	0.02%
2021/09/24	11	32.40	5	32.33	32.40	6	17,017	0.04%
2021/09/23	0.4	32.34	0	0.00	32.40	0.4	17,042	0.00%
2021/09/22	6.7	32.01	1	32.00	32.10	5.7	17,109	0.03%
2021/09/17	3	32.15	0	0.00	32.15	3	16,856	0.02%
2021/09/16	2.5	32.46	4	32.45	32.35	-1.5	16,641	-0.01%
2021/09/14	0	0.00	2	32.48	32.50	-2	16,823	-0.01%
2021/09/13	5.2	32.21	17	32.25	32.30	-11.9	16,868	-0.07%
2021/09/10	2	32.30	0	0.00	32.45	2	17,008	0.01%
2021/09/09	0.2	32.47	2	32.30	32.30	-1.9	17,295	-0.01%
2021/09/08	1.1	32.27	0	0.00	32.50	1.1	17,339	0.01%
2021/09/07	1	32.35	1	32.45	32.45	0	17,478	0.00%
2021/09/06	0	0.00	1	32.50	32.50	-1	17,514	-0.01%
2021/09/03	1	32.45	2	32.33	32.55	-1	17,499	-0.01%
2021/09/02	4.4	32.09	0.1	32.20	32.10	4.3	17,474	0.02%
2021/09/01	1	32.50	3.1	32.55	32.55	-2.1	17,573	-0.01%
2021/08/31	0.7	32.70	9	32.46	32.80	-8.3	17,556	-0.05%
2021/08/30	6	32.13	4	31.95	32.45	2	17,459	0.01%
2021/08/27	2	31.98	18	31.83	32.00	-16	17,403	-0.09%
2021/08/26	1	31.30	5	31.33	31.45	-4	17,412	-0.02%
2021/08/25	1.1	31.36	0	0.00	31.45	1.1	17,546	0.01%
2021/08/24	2.1	31.18	2	31.25	31.35	0.1	17,544	0.00%
2021/08/23	25.4	31.30	14	31.21	31.05	11.4	17,640	0.06%
2021/08/20	4.1	31.10	9	31.15	31.45	-5	17,588	-0.03%
2021/08/19	7.3	31.30	1	31.30	31.30	6.3	18,782	0.03%
2021/08/18	5.1	31.36	1	31.40	31.45	4.1	18,614	0.02%
2021/08/17	8.3	31.26	16	31.11	31.45	-7.7	18,568	-0.04%
2021/08/16	25	30.94	3	30.90	31.05	22	18,418	0.12%
2021/08/13	39.3	31.01	0	0.00	31.05	39.3	18,336	0.21%
2021/08/12	75.8	30.78	45.1	30.75	30.70	30.7	18,211	0.17%
2021/08/11	5	33.06	5	33.06	33.05	0	16,812	0.00%
2021/08/10	3	33.05	1	33.00	33.05	2	16,424	0.01%
2021/08/09	45	33.18	0.2	33.20	33.20	44.8	16,576	0.27%
2021/08/06	10	33.15	20	33.21	33.20	-10	16,638	-0.06%
2021/08/05	2.1	33.08	1	33.15	33.15	1.1	16,933	0.01%
2021/08/04	11	33.10	0.3	33.10	33.15	10.7	17,814	0.06%
2021/08/03	2	33.05	6	33.05	33.10	-4	18,045	-0.02%
2021/08/02	7	33.00	0	0.00	33.00	7	18,285	0.04%
2021/07/30	5	33.00	26.7	33.10	33.10	-21.7	18,291	-0.12%
2021/07/29	10	32.95	0	0.00	33.10	10	18,240	0.05%
2021/07/28	7.1	32.90	25	32.93	33.00	-17.9	18,372	-0.10%
2021/07/27	0	0.00	21	33.00	33.05	-21	18,538	-0.11%
2021/07/23	1	33.05	0	0.00	33.10	1	18,947	0.01%
2021/07/22	0.1	33.00	7.7	32.99	33.05	-7.6	19,057	-0.04%
2021/07/21	4.1	32.79	0	0.00	32.90	4.1	19,085	0.02%
2021/07/20	3	32.85	0	0.00	32.80	3	19,171	0.02%
2021/07/19	7	32.94	1	33.00	33.10	6	19,220	0.03%
2021/07/16	0.1	32.85	5	32.94	33.00	-4.9	19,269	-0.03%
2021/07/15	19	32.81	0	0.00	32.85	19	19,247	0.10%
2021/07/14	16	32.82	2	32.88	32.95	14	19,311	0.07%
2021/07/13	0	32.85	0	0.00	32.95	0	19,513	0.00%
2021/07/12	1	32.85	13	32.89	32.80	-12	19,630	-0.06%
2021/07/09	1.1	32.57	2.3	32.74	32.90	-1.2	19,566	-0.01%
2021/07/08	1	32.75	0.9	32.82	32.80	0.1	19,595	0.00%
2021/07/07	0	0.00	0.3	32.80	32.80	-0.3	19,619	0.00%
2021/07/06	5.1	32.79	22.5	32.80	32.85	-17.4	19,628	-0.09%
2021/07/05	1	32.70	2	32.70	32.75	-1	19,692	0.00%
2021/07/02	15.1	32.56	7.4	32.60	32.55	7.7	19,697	0.04%
2021/07/01	1.1	32.66	0.9	32.72	32.65	0.2	19,794	0.00%
2021/06/30	3	32.75	2	32.85	32.85	1	19,828	0.01%
2021/06/29	4	32.59	0.1	32.75	32.55	3.9	19,923	0.02%
2021/06/28	2.2	32.76	0	0.00	32.75	2.2	19,955	0.01%
2021/06/25	0.5	32.86	7	32.82	32.90	-6.5	20,020	-0.03%
2021/06/24	2.8	32.71	0	0.00	32.60	2.8	20,068	0.01%
2021/06/23	1.8	32.61	5	32.70	32.75	-3.2	20,104	-0.02%
2021/06/22	1.1	32.56	0	0.00	32.50	1.1	20,037	0.01%
2021/06/21	6	32.57	0	0.00	32.50	6	20,002	0.03%
2021/06/18	3	32.75	2	32.78	32.75	1	19,936	0.01%
2021/06/17	1	32.70	3	33.00	32.90	-2	19,727	-0.01%
2021/06/16	2.1	32.71	0	0.00	33.00	2.1	20,206	0.01%
2021/06/15	1	32.70	0	0.00	32.75	1	20,264	0.00%
2021/06/11	0.1	32.96	0	0.00	32.90	0.1	20,597	0.00%
2021/06/10	3	32.80	2	32.88	33.10	1	20,815	0.00%
2021/06/09	3.2	32.81	4	32.79	32.95	-0.8	20,929	0.00%
2021/06/08	1	33.10	0	0.00	33.10	1	20,863	0.00%
2021/06/07	5.1	32.84	0	33.20	33.10	5	21,359	0.02%
2021/06/04	2.1	32.90	0	0.00	33.00	2.1	21,510	0.01%
2021/06/03	2	33.00	0	0.00	33.00	2	22,265	0.01%
2021/06/02	6.2	32.99	1.4	32.96	33.15	4.8	22,516	0.02%
2021/06/01	2.2	33.00	3	33.00	33.00	-0.8	22,540	0.00%
2021/05/31	2	33.00	0	0.00	33.10	2	22,750	0.01%
2021/05/28	42.2	33.00	53	33.05	33.10	-10.8	22,825	-0.05%
2021/05/27	0	0.00	11	32.87	33.20	-11	22,860	-0.05%
2021/05/26	1	32.70	15	32.78	32.75	-14	22,117	-0.06%
2021/05/25	2	32.70	12	32.74	32.70	-10	22,351	-0.04%
2021/05/24	0	0.00	6	32.54	32.60	-6	22,629	-0.03%
2021/05/21	1	32.35	6.5	32.38	32.50	-5.5	22,754	-0.02%
2021/05/20	0	0.00	3.2	32.13	32.10	-3.2	22,754	-0.01%
2021/05/19	0.7	32.05	6	32.07	32.10	-5.3	22,779	-0.02%
2021/05/18	0	0.00	24	31.88	32.00	-24	22,779	-0.11%
2021/05/17	19.3	31.09	5.2	31.06	31.10	14.1	23,242	0.06%
2021/05/14	22.3	31.48	4	31.59	31.70	18.3	23,015	0.08%
2021/05/13	11	31.28	12	31.65	31.40	-1	22,822	0.00%
2021/05/12	32.5	31.24	67	31.93	31.35	-34.5	22,400	-0.15%
2021/05/11	28.4	32.76	7	32.65	32.45	21.4	21,610	0.10%
2021/05/10	5	32.96	22	32.95	33.00	-17	21,379	-0.08%
2021/05/07	0	0.00	3	32.55	32.60	-3	21,463	-0.01%
2021/05/06	3.2	32.16	23	32.22	32.35	-19.8	21,690	-0.09%
2021/05/05	0	32.15	1	32.00	32.05	-1	21,653	0.00%
2021/05/04	2	32.15	44	32.49	32.10	-42	21,666	-0.19%
2021/05/03	3.2	32.54	2	32.60	32.45	1.2	21,595	0.01%
2021/04/29	0	0.00	7	32.69	32.65	-7	21,595	-0.03%
2021/04/28	21	32.36	20	32.45	32.60	1	21,534	0.00%
2021/04/27	0	0.00	4	32.59	32.60	-4	21,879	-0.02%
2021/04/26	0	0.00	15	32.36	32.60	-15	21,884	-0.07%
2021/04/23	1	32.20	0.5	32.25	32.25	0.5	21,909	0.00%
2021/04/22	0.1	32.30	0	0.00	32.35	0.1	22,079	0.00%
2021/04/21	11.2	32.34	1	32.35	32.30	10.2	22,100	0.05%
2021/04/20	0.2	32.45	4	32.46	32.55	-3.8	22,124	-0.02%
2021/04/19	1	32.31	15	32.32	32.45	-14	22,066	-0.06%
2021/04/16	1	31.95	12	32.00	32.05	-11	21,903	-0.05%
2021/04/15	11.2	31.91	0	0.00	31.90	11.2	22,220	0.05%
2021/04/14	0.2	31.80	1	31.90	31.90	-0.8	22,428	0.00%
2021/04/13	3	31.90	2	31.95	31.85	1	22,576	0.00%
2021/04/12	1	31.65	5	31.55	31.65	-4	22,591	-0.02%
2021/04/09	17.2	31.55	19	31.57	31.55	-1.8	22,695	-0.01%
2021/04/08	17	31.80	6	31.79	31.75	11	22,730	0.05%
2021/04/07	1.7	31.96	0	0.00	32.00	1.7	22,994	0.01%
2021/04/06	3	31.95	3	32.00	32.00	0	22,931	0.00%
2021/04/01	5.3	31.90	3	31.88	31.90	2.3	22,878	0.01%
2021/03/31	4	31.80	0	0.00	31.90	4	22,720	0.02%
2021/03/30	6	31.70	0	0.00	31.80	6	22,603	0.03%
2021/03/29	6	31.68	2	31.60	31.80	4	22,576	0.02%
2021/03/26	0	0.00	6	31.63	31.60	-6	22,619	-0.03%
2021/03/25	1.1	31.40	7	31.51	31.60	-5.9	22,670	-0.03%
2021/03/24	9	31.29	0	0.00	31.40	9	22,776	0.04%
2021/03/23	1.1	31.21	8	31.24	31.35	-6.9	22,833	-0.03%
2021/03/22	3	31.00	5	31.24	31.25	-2	22,895	-0.01%
2021/03/19	12.4	31.17	1	31.30	31.05	11.4	22,830	0.05%
2021/03/18	3	31.50	16	31.47	31.40	-13	22,448	-0.06%
2021/03/17	11.1	31.27	31	31.31	31.45	-19.9	22,362	-0.09%
2021/03/16	2.1	31.33	7	31.25	31.35	-4.9	22,106	-0.02%
2021/03/15	0.1	31.10	9	31.07	31.00	-8.9	22,104	-0.04%
2021/03/12	22	30.61	3	30.50	30.65	19	22,176	0.09%
2021/03/11	7	30.89	19	30.86	30.75	-12	22,324	-0.05%
2021/03/10	3	30.48	12	30.55	30.60	-9	21,966	-0.04%
2021/03/09	8	30.28	93	30.48	30.60	-85	21,704	-0.39%
2021/03/08	4	29.83	4	29.95	29.90	0	20,961	0.00%
2021/03/05	2	29.48	3	29.73	29.70	-1	20,676	0.00%
2021/03/04	27	29.54	0.4	29.80	29.60	26.6	21,324	0.12%
2021/03/03	3	29.75	2	29.78	29.75	1	21,188	0.00%
2021/03/02	10	29.66	22	29.66	29.65	-12	21,078	-0.06%
2021/02/26	13.1	29.37	12	29.33	29.20	1.1	20,886	0.01%
2021/02/25	1	29.50	6	29.54	29.65	-5	20,367	-0.02%
2021/02/24	12.2	29.38	1.5	29.62	29.30	10.7	20,198	0.05%
2021/02/23	4.1	29.41	26.5	29.36	29.55	-22.4	19,864	-0.11%
2021/02/22	26	29.15	0	0.00	29.10	26	19,714	0.13%
2021/02/19	7.1	29.08	10	29.15	29.15	-2.9	19,719	-0.01%
2021/02/18	6.2	29.23	12	29.31	29.25	-5.8	19,756	-0.03%
2021/02/17	12.2	29.25	1.1	29.46	29.40	11.1	19,819	0.06%
2021/02/05	12	28.80	11	28.85	28.80	1	19,267	0.01%
2021/02/04	2.2	28.81	4	28.88	28.80	-1.8	19,237	-0.01%
2021/02/03	6.2	28.79	5	28.80	28.80	1.2	19,714	0.01%
2021/02/02	6	28.83	0	0.00	28.70	6	19,882	0.03%
2021/02/01	7.1	28.72	4	28.58	28.65	3.1	19,843	0.02%
2021/01/29	18.5	28.37	7	28.51	28.15	11.5	19,797	0.06%
2021/01/28	25.1	28.53	0	0.00	28.55	25.1	19,365	0.13%
2021/01/27	3	28.77	0	0.00	28.70	3	19,074	0.02%
2021/01/26	33.1	28.70	0	0.00	28.70	33.1	19,014	0.17%
2021/01/25	16.3	28.78	5	28.73	28.85	11.3	18,887	0.06%
2021/01/22	16.6	28.62	0	0.00	28.60	16.6	18,839	0.09%
2021/01/21	8.3	28.82	0	0.00	28.70	8.3	18,765	0.04%
2021/01/20	28.4	28.86	1	28.80	28.70	27.4	18,680	0.15%
2021/01/19	4	29.09	11	29.10	29.10	-7	18,242	-0.04%
2021/01/18	15.2	29.03	1	29.05	29.15	14.2	18,216	0.08%
2021/01/15	23.4	29.41	6	29.41	29.30	17.4	18,020	0.10%
2021/01/14	7.1	29.66	4	29.70	29.75	3.1	17,846	0.02%
2021/01/13	0	0.00	40	29.80	29.80	-40	17,733	-0.23%
2021/01/12	3.1	29.79	1	29.75	29.75	2.1	17,692	0.01%
2021/01/11	7.1	29.93	3	29.95	30.05	4.1	17,618	0.02%
2021/01/08	13.1	29.84	8	29.98	30.00	5.1	17,529	0.03%
2021/01/07	7	29.50	5	29.60	29.75	2	17,196	0.01%
2021/01/06	7.2	29.69	2	29.75	29.45	5.2	17,057	0.03%
2021/01/05	6	29.75	3	29.75	29.85	3	16,804	0.02%
2020/12/31	14.1	29.90	1	29.85	29.80	13.1	16,735	0.08%
2020/12/30	1	29.60	16	29.78	29.90	-15	16,621	-0.09%
2020/12/29	3	29.47	2	29.50	29.55	1	16,444	0.01%
2020/12/28	0	0.00	11	29.25	29.55	-11	16,548	-0.07%
2020/12/25	2	29.40	0	0.00	29.35	2	16,562	0.01%
2020/12/24	1	29.35	0	0.00	29.45	1	16,820	0.01%
2020/12/23	2.1	29.30	2	29.35	29.45	0.1	16,965	0.00%
2020/12/22	8	29.55	2	29.65	29.65	6	17,276	0.03%
2020/12/21	0	0.00	6	29.61	29.65	-6	17,882	-0.03%
2020/12/17	2	29.43	2.1	29.47	29.50	-0.1	18,815	0.00%
2020/12/16	0.1	29.10	24	29.32	29.40	-23.9	19,116	-0.13%
2020/12/15	6.1	28.93	5	29.00	29.05	1.1	19,420	0.01%
2020/12/14	3.1	29.30	1	29.40	29.30	2.1	19,468	0.01%
2020/12/11	1.2	28.97	0	0.00	29.30	1.2	19,387	0.01%
2020/12/10	0.4	28.89	0	0.00	28.80	0.4	19,320	0.00%
2020/12/09	0.5	28.86	1	28.85	28.75	-0.6	19,367	0.00%
2020/12/08	10.1	28.67	1	28.75	28.70	9.1	19,386	0.05%
2020/12/07	7	29.00	3.3	28.96	29.00	3.7	19,258	0.02%
2020/12/04	5	29.09	0	0.00	29.10	5	19,194	0.03%
2020/12/03	0.1	29.20	0	0.00	29.20	0.1	19,139	0.00%
2020/12/02	1	29.00	4	29.18	29.20	-3	19,244	-0.02%
2020/12/01	0	0.00	8	28.91	29.15	-8	19,683	-0.04%
2020/11/30	13.2	28.91	1	28.80	28.45	12.2	19,832	0.06%
2020/11/27	7.1	29.12	13	29.15	29.10	-5.9	19,444	-0.03%
2020/11/26	5.2	29.21	2	29.20	29.30	3.2	19,899	0.02%
2020/11/25	1	29.40	7	29.36	29.25	-6	20,048	-0.03%
2020/11/24	18.1	29.42	0	0.00	29.30	18.1	20,230	0.09%
2020/11/23	1	29.60	2.7	29.70	29.70	-1.7	20,407	-0.01%
2020/11/20	0.3	29.60	2	29.58	29.55	-1.7	20,574	-0.01%
2020/11/18	1	29.45	4	29.54	29.65	-3	21,018	-0.01%
2020/11/17	5	29.38	1	29.35	29.45	4	21,084	0.02%
2020/11/16	0	0.00	4	29.39	29.45	-4	21,632	-0.02%
2020/11/13	0	0.00	5	29.14	29.35	-5	21,736	-0.02%
2020/11/12	4.2	29.30	2	29.20	29.20	2.2	21,959	0.01%
2020/11/11	7	29.41	71	29.47	29.70	-64	22,202	-0.29%
2020/11/10	2	28.93	11	28.91	29.00	-9	22,067	-0.04%
2020/11/09	5	28.71	0	0.00	28.75	5	23,084	0.02%
2020/11/06	0	0.00	2	28.50	28.50	-2	23,482	-0.01%
2020/11/05	1.1	28.40	2	28.35	28.40	-0.9	23,750	0.00%
2020/11/04	4.5	28.10	0	0.00	28.10	4.5	23,992	0.02%
2020/11/02	2	27.85	1	27.70	27.95	1	24,410	0.00%
2020/10/30	10	27.52	0	0.00	27.55	10	24,502	0.04%
2020/10/29	19	27.56	10	27.55	27.50	9	24,416	0.04%
2020/10/28	7	27.65	4	27.70	27.65	3	24,577	0.01%
2020/10/27	9	27.71	1	27.75	27.70	8	24,763	0.03%
2020/10/26	7	27.84	2	27.83	27.80	5	24,894	0.02%
2020/10/23	18	27.72	0	0.00	27.75	18	25,043	0.07%
2020/10/22	8	27.66	1	27.70	27.80	7	25,260	0.03%
2020/10/21	24	27.72	0	0.00	27.65	24	25,517	0.09%
2020/10/20	15	27.72	6	27.78	27.70	9	25,763	0.03%
2020/10/19	4	27.76	11	27.80	27.80	-7	25,840	-0.03%
2020/10/16	4	27.75	0	0.00	27.70	4	26,062	0.02%
2020/10/15	6	27.78	0	0.00	27.75	6	26,233	0.02%
2020/10/14	9	28.02	2	28.00	28.00	7	26,361	0.03%
2020/10/13	5	28.11	1	28.05	28.15	4	26,492	0.02%
2020/10/12	14	28.01	0	0.00	28.25	14	26,770	0.05%
2020/10/08	6	27.92	1	27.90	28.00	5	26,916	0.02%
2020/10/07	5	27.92	0	0.00	27.95	5	27,013	0.02%
2020/10/06	4	27.85	0	0.00	27.95	4	27,117	0.01%
2020/10/05	19	27.84	0	0.00	27.80	19	27,188	0.07%
2020/09/30	2	27.85	0	0.00	27.80	2	27,278	0.01%
2020/09/29	7	27.78	1	27.75	27.80	6	27,367	0.02%
2020/09/28	5	27.79	2	27.85	27.90	3	27,419	0.01%
2020/09/25	18	27.43	5	27.53	27.45	13	27,437	0.05%
2020/09/24	25	27.07	5	27.05	27.00	20	27,342	0.07%
2020/09/23	30	27.56	4	27.50	27.50	26	26,687	0.10%
2020/09/22	32	27.92	0	0.00	27.85	32	26,163	0.12%
2020/09/21	17.3	28.31	5	28.32	28.20	12.3	25,733	0.05%
2020/09/18	18	28.51	2	28.50	28.45	16	25,577	0.06%
2020/09/17	12	28.60	1	28.60	28.55	11	25,219	0.04%
2020/09/15	9	28.57	0	0.00	28.65	9	25,323	0.04%
2020/09/14	25	28.59	0	0.00	28.65	25	25,653	0.10%
2020/09/11	19.3	28.57	8	28.60	28.65	11.3	25,641	0.04%
2020/09/10	10	28.64	0	0.00	28.75	10	25,499	0.04%
2020/09/09	19	28.66	2	28.60	28.75	17	25,415	0.07%
2020/09/08	3	28.82	0	0.00	28.85	3	25,333	0.01%
2020/09/07	30	28.75	0	0.00	28.85	30	25,489	0.12%
2020/09/04	17.3	28.69	6	28.76	28.65	11.3	25,553	0.04%
2020/09/03	13	28.82	5	28.90	28.90	8	25,240	0.03%
2020/09/02	21	28.86	10	28.90	28.90	11	25,171	0.04%
2020/09/01	52	29.17	23	29.02	29.05	29	24,950	0.12%
2020/08/31	11	29.33	4	29.30	29.25	7	24,540	0.03%
2020/08/28	10	29.42	5	29.45	29.40	5	24,478	0.02%
2020/08/27	17	29.43	0	0.00	29.40	17	24,516	0.07%
2020/08/26	44	29.55	0	0.00	29.55	44	24,287	0.18%
2020/08/25	16	29.56	0	0.00	29.50	16	24,164	0.07%
2020/08/24	6	29.56	0	0.00	29.60	6	24,129	0.02%
2020/08/21	9	29.52	8	29.47	29.60	1	24,031	0.00%
2020/08/20	67	29.49	31	29.64	29.40	36	23,806	0.15%
2020/08/19	21	29.99	0	0.00	29.90	21	23,199	0.09%
2020/08/18	11	29.93	0	0.00	29.95	11	22,898	0.05%
2020/08/17	25	29.96	3	29.98	30.00	22	22,763	0.10%
2020/08/14	58	30.04	0	0.00	30.05	58	22,434	0.26%
2020/08/13	76	30.33	12	30.21	30.40	64	22,193	0.29%
2020/08/12	30.3	32.40	0	0.00	32.35	30.3	21,244	0.14%
2020/08/11	8.5	32.48	10	32.49	32.45	-1.5	20,911	-0.01%
2020/08/10	20	32.45	11.2	32.50	32.50	8.8	20,871	0.04%
2020/08/07	3	32.45	0	0.00	32.45	3	20,842	0.01%
2020/08/06	1	32.25	0	0.00	32.45	1	20,618	0.00%
2020/08/05	0.3	32.30	20	32.30	32.20	-19.7	20,644	-0.10%
2020/08/04	2	32.15	0	0.00	32.25	2	20,709	0.01%
2020/08/03	27	32.05	0	0.00	32.10	27	20,809	0.13%
2020/07/31	2.1	32.40	51	32.45	32.35	-48.9	20,784	-0.24%
2020/07/29	1	32.10	2	32.23	32.20	-1	20,772	0.00%
2020/07/28	2	31.58	1	31.65	31.65	1	21,003	0.00%
2020/07/27	7	31.82	3	31.75	31.60	4	21,244	0.02%
2020/07/24	2.1	32.53	1	32.20	32.15	1.1	21,410	0.01%
2020/07/23	1	32.70	1	32.80	32.70	0	21,395	0.00%
2020/07/22	5	32.68	3	32.63	32.70	2	21,462	0.01%
2020/07/21	0	0.00	1	32.55	32.55	-1	21,480	0.00%
2020/07/20	0	0.00	5	32.38	32.45	-5	21,511	-0.02%
2020/07/17	0	0.00	1	32.25	32.25	-1	21,447	0.00%
2020/07/16	12	32.00	3	31.97	32.15	9	21,627	0.04%
2020/07/15	2	32.05	1	32.05	32.15	1	21,502	0.00%
2020/07/14	0	0.00	5	32.19	32.20	-5	21,428	-0.02%
2020/07/13	0	0.00	8	32.11	32.05	-8	21,593	-0.04%
2020/07/10	0	0.00	2	32.20	32.00	-2	21,779	-0.01%
2020/07/09	6	32.13	34	32.20	32.25	-28	21,974	-0.13%
2020/07/08	3	32.08	5	32.10	32.05	-2	21,952	-0.01%
2020/07/07	2	31.85	4	31.99	32.00	-2	22,004	-0.01%
2020/07/06	2.5	31.95	6	31.86	31.95	-3.5	21,866	-0.02%
2020/07/03	14	31.65	1	31.70	31.55	13	21,985	0.06%
2020/07/02	0	0.00	22	31.47	31.55	-22	22,111	-0.10%
2020/07/01	6	31.35	0	0.00	31.25	6	22,415	0.03%
2020/06/30	1	30.90	4	30.95	30.90	-3	22,555	-0.01%
2020/06/29	7	30.86	0	0.00	30.90	7	22,655	0.03%
2020/06/24	3	31.15	2	31.15	31.25	1	22,652	0.00%
2020/06/23	2	31.05	1	31.20	31.15	1	22,886	0.00%
2020/06/22	11	31.23	1	31.35	31.15	10	23,174	0.04%
2020/06/19	36	31.26	0	0.00	31.25	36	23,439	0.15%
2020/06/18	1.1	31.52	3	31.47	31.65	-1.9	23,503	-0.01%
2020/06/17	3	31.57	2	31.58	31.70	1	23,987	0.00%
2020/06/16	7	31.83	0	0.00	31.70	7	24,753	0.03%
2020/06/15	21	31.31	1	31.45	31.30	20	25,651	0.08%
2020/06/12	6	31.51	5	30.96	31.50	1	26,177	0.00%
2020/06/11	3	32.00	1	32.10	31.80	2	26,946	0.01%
2020/06/10	0	0.00	11	32.07	32.10	-11	27,483	-0.04%
2020/06/09	0	0.00	6	31.70	31.85	-6	28,746	-0.02%
2020/06/08	1	31.75	1	31.60	31.80	0	29,444	0.00%
2020/06/05	7	31.26	4	31.36	31.50	3	29,588	0.01%
2020/06/04	5	31.40	5	31.46	31.40	0	30,063	0.00%
2020/06/03	1	31.20	0	0.00	31.30	1	30,625	0.00%
2020/06/02	0	0.00	2	30.75	30.90	-2	30,723	-0.01%
2020/06/01	1	30.70	1	31.00	30.70	0	30,845	0.00%
2020/05/28	8	30.52	0	0.00	30.45	8	30,687	0.03%
2020/05/27	0	0.00	21	30.70	30.70	-21	30,920	-0.07%
2020/05/26	10	30.70	0	0.00	30.65	10	31,184	0.03%
2020/05/25	3	30.27	1	30.20	30.35	2	31,426	0.01%
2020/05/22	26	30.47	5	30.70	30.45	21	31,683	0.07%
2020/05/21	0	0.00	14	30.90	31.00	-14	31,777	-0.04%
2020/05/20	2	30.70	6	30.73	30.80	-4	31,938	-0.01%
2020/05/19	1	30.55	10	30.51	30.55	-9	32,048	-0.03%
2020/05/18	10	30.09	0	0.00	30.05	10	31,921	0.03%
2020/05/15	1	30.10	22	30.25	30.25	-21	31,903	-0.07%
2020/05/14	0	0.00	8	30.28	30.25	-8	31,745	-0.03%
2020/05/13	0	0.00	4	30.34	30.30	-4	31,479	-0.01%
2020/05/12	21	30.16	2	30.25	30.30	19	31,423	0.06%
2020/05/11	2	30.45	1	30.35	30.40	1	31,335	0.00%
2020/05/08	1.3	29.91	13	29.98	30.00	-11.7	31,225	-0.04%
2020/05/07	4	29.65	0	0.00	29.55	4	31,212	0.01%
2020/05/06	13	29.61	0	0.00	29.55	13	31,182	0.04%
2020/05/05	2	29.80	6	29.83	29.85	-4	31,078	-0.01%
2020/05/04	14.1	29.25	0	0.00	29.35	14.1	31,018	0.05%
2020/04/30	2	30.30	18	30.41	30.10	-16	30,758	-0.05%
2020/04/29	3	29.80	110	29.86	29.95	-107	30,607	-0.35%	大賣/鉅額交易
2020/04/28	0	0.00	29	29.37	29.45	-29	30,449	-0.10%
2020/04/27	10	28.70	0	0.00	28.70	10	30,981	0.03%
2020/04/24	3	28.28	0	0.00	28.20	3	30,949	0.01%
2020/04/23	7	28.41	3	28.27	28.30	4	30,794	0.01%
2020/04/21	15	28.46	80	28.35	28.35	-65	30,554	-0.21%
2020/04/20	21	28.90	3	29.05	28.90	18	30,348	0.06%
2020/04/17	1	29.40	30	29.20	29.05	-29	30,489	-0.10%
2020/04/16	10	28.82	0	0.00	28.80	10	30,384	0.03%
2020/04/15	167	29.10	6	29.08	29.20	161	30,187	0.53%	大買/鉅額交易
2020/04/14	23	28.75	0	0.00	28.85	23	30,091	0.08%
2020/04/13	18	28.64	0	0.00	28.60	18	29,827	0.06%
2020/04/10	4	29.15	6	29.12	29.15	-2	29,679	-0.01%
2020/04/09	11	28.53	8	28.58	28.50	3	29,497	0.01%
2020/04/08	10	28.44	1	28.45	28.40	9	29,353	0.03%
2020/04/07	11	28.52	0	0.00	28.40	11	29,074	0.04%
2020/04/06	0	0.00	25	28.36	28.45	-25	28,717	-0.09%
2020/04/01	20	28.18	0	0.00	28.05	20	28,288	0.07%
2020/03/31	3	28.47	4	28.60	28.45	-1	27,982	0.00%
2020/03/30	3	28.00	10	28.65	28.65	-7	27,641	-0.03%
2020/03/27	20	28.65	10	28.64	28.65	10	27,360	0.04%
2020/03/26	12	28.04	2	28.00	28.15	10	27,065	0.04%
2020/03/25	9	28.00	0	0.00	27.95	9	26,954	0.03%
2020/03/24	9	27.69	1	27.95	27.35	8	26,639	0.03%
2020/03/23	4	26.98	22	26.68	27.00	-18	26,334	-0.07%
2020/03/20	25	27.15	6	27.28	27.95	19	25,939	0.07%
2020/03/19	26	26.98	25	26.98	26.40	1	25,123	0.00%
2020/03/18	12	27.80	5	28.10	28.00	7	24,282	0.03%
2020/03/17	12	28.06	12	28.13	28.00	0	23,762	0.00%
2020/03/16	16	29.21	2	29.15	29.00	14	22,808	0.06%
2020/03/13	33	28.40	8.3	28.79	30.00	24.7	22,027	0.11%
2020/03/12	46	30.23	20	30.30	30.20	26	20,576	0.13%
2020/03/11	5	31.26	0	0.00	31.20	5	19,697	0.03%
2020/03/10	3	31.20	0	0.00	31.35	3	19,364	0.02%
2020/03/09	22	31.59	215	31.71	31.75	-193	18,768	-1.03%	大賣/鉅額交易
2020/03/06	6	32.34	6	32.33	32.45	0	18,211	0.00%
2020/03/05	38	32.79	1	32.85	32.90	37	17,915	0.21%
2020/03/03	0	0.00	10	32.40	32.25	-10	17,768	-0.06%
2020/03/02	26	31.84	6	32.06	31.95	20	17,614	0.11%
2020/02/27	0	0.00	1	32.25	32.35	-1	17,772	-0.01%
2020/02/26	25	32.37	0	0.00	32.35	25	17,513	0.14%
2020/02/25	134	32.55	0	0.00	32.70	134	17,201	0.78%	大買/鉅額交易
2020/02/24	54	32.82	0	0.00	32.70	54	17,097	0.32%
2020/02/21	4	33.35	7	33.36	33.20	-3	16,873	-0.02%
2020/02/20	1	33.70	193	33.45	33.60	-192	16,748	-1.15%	大賣/鉅額交易
2020/02/19	1	33.35	2.3	33.25	33.45	-1.3	16,456	-0.01%
2020/02/18	1	32.55	2	32.55	32.90	-1	16,293	-0.01%
2020/02/17	0	0.00	7	32.38	32.50	-7	16,146	-0.04%
2020/02/14	13	32.12	3	32.30	32.30	10	16,131	0.06%
2020/02/11	0	0.00	7	32.10	32.15	-7	16,321	-0.04%
2020/02/10	98	32.00	100	31.60	32.05	-2	16,367	-0.01%
2020/02/07	2	32.05	0	0.00	32.00	2	16,755	0.01%
2020/02/06	3	32.15	1	32.10	32.35	2	16,688	0.01%
2020/02/05	1	31.95	1	32.00	32.00	0	16,648	0.00%
2020/02/04	1	31.75	3	31.77	31.80	-2	16,630	-0.01%
2020/02/03	27	31.20	0	0.00	31.60	27	16,721	0.16%
2020/01/31	1	31.95	1	31.80	31.55	0	16,535	0.00%
2020/01/30	10	31.51	26	31.58	31.20	-16	16,247	-0.10%
2020/01/20	0	0.00	10	32.36	32.35	-10	15,492	-0.06%
2020/01/17	0	0.00	27	32.02	32.10	-27	15,325	-0.18%
2020/01/16	1	31.80	0	0.00	31.95	1	15,394	0.01%
2020/01/15	1	31.80	1	31.95	31.80	0	15,375	0.00%
2020/01/14	3	32.00	12	31.93	32.00	-9	15,350	-0.06%
2020/01/13	0	0.00	1	31.30	31.70	-1	15,252	-0.01%
2020/01/09	0	0.00	4	30.85	30.90	-4	15,035	-0.03%
2020/01/08	20	30.75	49	30.63	30.70	-29	15,052	-0.19%
2019/12/31	0	0.00	1	30.65	30.60	-1	15,258	-0.01%
2019/12/30	1	30.80	4	30.85	30.70	-3	15,345	-0.02%
2019/12/26	2	30.75	0	0.00	30.80	2	15,422	0.01%
2019/12/20	11	30.51	1	30.65	30.55	10	16,260	0.06%
2019/12/19	4	30.51	0	0.00	30.55	4	16,133	0.02%
2019/12/18	0	0.00	1	30.60	30.65	-1	16,133	-0.01%
2019/12/17	2	30.35	0	0.00	30.65	2	16,336	0.01%
2019/12/16	10	30.40	10	30.40	30.35	0	16,211	0.00%
2019/12/13	5	30.40	6	30.39	30.30	-1	16,203	-0.01%
2019/12/12	2	30.05	2	30.20	30.15	0	16,064	0.00%
2019/12/09	2	30.13	0	0.00	30.15	2	16,160	0.01%
2019/12/06	2	30.05	0	0.00	30.05	2	16,466	0.01%
2019/12/04	3	30.10	0	0.00	30.15	3	16,578	0.02%
2019/12/03	1.2	30.11	0	0.00	30.05	1.2	16,642	0.01%
2019/12/02	1	30.15	0	0.00	30.30	1	16,547	0.01%
2019/11/29	1	30.35	0	0.00	30.30	1	16,468	0.01%
2019/11/28	160.3	30.60	0	0.00	30.65	160.3	16,479	0.97%	大買/鉅額交易
2019/11/27	1	30.70	0	0.00	30.70	1	16,664	0.01%
2019/11/26	0	0.00	2	30.55	30.40	-2	16,621	-0.01%
2019/11/21	8	30.36	1	30.45	30.35	7	16,594	0.04%
2019/11/19	1	30.60	0	0.00	30.70	1	16,477	0.01%
2019/11/18	0.3	30.70	0	0.00	30.70	0.3	16,572	0.00%
2019/11/15	0.6	30.60	2	30.50	30.55	-1.4	16,729	-0.01%
2019/11/14	5	30.35	0	0.00	30.40	5	16,841	0.03%
2019/11/13	2	30.45	1	30.55	30.50	1	17,151	0.01%
2019/11/11	3	30.32	4	30.31	30.40	-1	17,674	-0.01%
2019/11/08	0	0.00	180	30.45	30.50	-180	18,089	-1.00%	大賣/鉅額交易
2019/11/07	3	30.45	0	0.00	30.50	3	18,872	0.02%
2019/11/06	2	30.50	6	30.59	30.65	-4	19,094	-0.02%
2019/11/05	101	30.05	0	0.00	30.20	101	18,911	0.53%	大買/鉅額交易
2019/11/04	1.3	29.83	17	29.70	29.95	-15.7	19,042	-0.08%
2019/11/01	2	29.63	94	29.65	29.65	-92	19,112	-0.48%
2019/10/31	10	29.90	6	29.98	29.90	4	19,414	0.02%
2019/10/30	4	29.80	0	0.00	29.85	4	19,400	0.02%
2019/10/29	21	29.60	0	0.00	29.70	21	19,753	0.11%
2019/10/28	4	29.48	2.5	29.54	29.60	1.5	19,838	0.01%
2019/10/25	1	29.40	3	29.47	29.45	-2	19,854	-0.01%
2019/10/24	0	0.00	3	29.32	29.45	-3	19,868	-0.02%
2019/10/23	1	29.15	0	0.00	29.20	1	19,771	0.01%
2019/10/22	1	29.00	0	0.00	29.15	1	19,743	0.01%
2019/10/21	0	0.00	3	29.12	29.20	-3	19,615	-0.02%
2019/10/18	2	29.10	0	0.00	29.10	2	19,606	0.01%
2019/10/17	162	29.15	0	0.00	29.25	162	19,485	0.83%	大買/鉅額交易
2019/10/16	20	29.10	0	0.00	29.15	20	19,500	0.10%
2019/10/15	3	29.00	0	0.00	29.15	3	19,569	0.02%
2019/10/14	4	29.05	4	29.13	29.15	0	19,601	0.00%
2019/10/09	2	29.10	0.9	29.10	29.00	1.1	19,613	0.01%
2019/10/08	3	29.20	58	29.18	29.10	-55	19,571	-0.28%
2019/10/07	5	28.90	2	28.90	28.95	3	19,389	0.02%
2019/10/04	6	28.73	31	28.70	28.85	-25	19,455	-0.13%
2019/10/03	1	28.75	0	0.00	28.75	1	19,455	0.01%
2019/10/02	4	28.84	2	28.85	28.80	2	19,478	0.01%
2019/10/01	10	28.79	0	0.00	28.75	10	19,415	0.05%
2019/09/27	1	28.80	1	28.80	28.75	0	19,232	0.00%
2019/09/26	21.2	28.80	0	0.00	28.80	21.2	19,260	0.11%
2019/09/25	18	28.84	31	28.90	28.80	-13	19,385	-0.07%
2019/09/24	4	29.10	0	0.00	29.05	4	19,224	0.02%
2019/09/23	12	29.19	0	0.00	29.20	12	19,350	0.06%
2019/09/20	19.3	29.22	0	0.00	29.30	19.3	19,626	0.10%
2019/09/19	7	29.39	0	0.00	29.45	7	19,377	0.04%
2019/09/18	0	0.00	1.9	29.49	29.55	-1.9	19,510	-0.01%
2019/09/17	1	29.10	18	29.13	29.20	-17	19,701	-0.09%
2019/09/16	22	29.20	14	29.15	29.20	8	20,392	0.04%
2019/09/12	4	29.33	2	29.40	29.30	2	20,694	0.01%
2019/09/11	0	0.00	1	29.40	29.50	-1	21,060	0.00%
2019/09/10	13	29.43	23	29.53	29.55	-10	21,221	-0.05%
2019/09/09	0	0.00	5	29.03	29.20	-5	21,156	-0.02%
2019/09/06	5	28.65	1	28.80	28.80	4	21,301	0.02%
2019/09/05	1	28.50	1	28.55	28.55	0	21,661	0.00%
2019/09/04	32	28.45	1	28.40	28.45	31	22,301	0.14%
2019/09/03	1	28.40	0	0.00	28.35	1	22,509	0.00%
2019/09/02	2.3	28.40	0	0.00	28.45	2.3	22,721	0.01%
2019/08/30	2	28.33	31	28.30	28.75	-29	22,936	-0.13%
2019/08/29	7.3	28.00	0	0.00	28.00	7.3	22,941	0.03%
2019/08/28	0	0.00	1	28.10	28.05	-1	23,100	0.00%
2019/08/27	17	27.91	0	0.00	28.00	17	23,257	0.07%
2019/08/26	20	28.02	0	0.00	27.95	20	23,248	0.09%
2019/08/23	0	0.00	20	28.30	28.35	-20	23,248	-0.09%
2019/08/22	1	28.20	0	0.00	28.25	1	23,283	0.00%
2019/08/21	8	28.37	0	0.00	28.15	8	23,701	0.03%
2019/08/20	1	28.35	0	0.00	28.50	1	23,502	0.00%
2019/08/19	1	28.30	0	0.00	28.30	1	23,381	0.00%
2019/08/16	1	28.25	0	0.00	28.25	1	23,513	0.00%
2019/08/15	20	27.89	2	27.88	27.90	18	23,240	0.08%
2019/08/14	76	28.34	2	28.33	28.20	74	23,212	0.32%
2019/08/13	10	28.50	1	28.55	28.50	9	23,053	0.04%
2019/08/12	30	29.02	0	0.00	29.00	30	22,833	0.13%
2019/08/08	9	31.17	40	31.14	31.10	-31	22,233	-0.14%
2019/08/07	1	31.10	0	0.00	31.05	1	22,093	0.00%
2019/08/06	6	30.99	36	30.92	31.25	-30	22,132	-0.14%
2019/08/05	1	31.20	3	31.25	31.25	-2	22,003	-0.01%
2019/08/02	29	31.20	20	31.20	31.35	9	22,128	0.04%
2019/08/01	20	31.85	13	31.65	31.65	7	22,028	0.03%
2019/07/31	3	31.93	1	32.00	32.10	2	21,946	0.01%
2019/07/30	18	32.08	1	32.10	32.10	17	21,658	0.08%
2019/07/29	9	32.15	0	0.00	32.10	9	21,752	0.04%
2019/07/25	5	32.35	0	0.00	32.25	5	22,377	0.02%
2019/07/23	1	32.05	0	0.00	32.10	1	22,739	0.00%
2019/07/22	0	0.00	2	31.98	31.90	-2	22,798	-0.01%
2019/07/12	0	0.00	1	31.95	31.85	-1	22,620	0.00%
2019/07/11	0	0.00	1.7	31.78	31.85	-1.7	22,634	-0.01%
2019/07/09	0	0.00	1	31.50	31.60	-1	22,627	0.00%
2019/07/08	0	0.00	2	31.40	31.40	-2	22,549	-0.01%
2019/07/02	0	0.00	21	31.10	31.05	-21	22,795	-0.09%
2019/07/01	1	30.95	1	30.90	30.90	0	22,694	0.00%
2019/06/28	0	0.00	1	31.05	30.90	-1	22,507	0.00%
2019/06/25	0	0.00	2	30.95	30.95	-2	21,987	-0.01%
2019/06/24	0.3	30.90	2	31.00	30.85	-1.7	21,819	-0.01%
2019/06/21	2	31.05	1	30.95	30.80	1	21,499	0.00%
2019/06/20	0	0.00	3	31.37	31.50	-3	20,930	-0.01%
2019/06/19	1	31.10	0	0.00	31.25	1	20,565	0.00%
2019/06/18	0	0.00	2	30.50	30.80	-2	20,233	-0.01%
2019/06/17	2	30.85	0	0.00	30.70	2	20,085	0.01%
2019/06/14	1	30.50	0	0.00	30.65	1	20,083	0.00%
2019/06/13	0.1	30.60	1	30.80	30.60	-0.9	20,010	0.00%
2019/06/12	9	30.39	8	30.86	30.70	1	19,695	0.01%
2019/06/11	1	31.60	0	0.00	31.30	1	18,985	0.01%
2019/06/10	3	32.00	13.7	31.99	31.95	-10.7	18,680	-0.06%
2019/06/06	4.1	31.54	4	31.45	31.70	0.1	18,549	0.00%
2019/06/05	0	0.00	3	30.97	30.90	-3	18,270	-0.02%
2019/06/03	3	30.83	2	30.93	31.00	1	17,959	0.01%
2019/05/31	0.3	30.80	1	30.80	31.00	-0.7	17,916	0.00%
2019/05/30	11	30.53	3.6	30.61	30.70	7.4	17,862	0.04%
2019/05/29	2.3	30.22	1	30.40	30.55	1.3	18,085	0.01%
2019/05/27	0	0.00	1	30.45	30.50	-1	17,988	-0.01%
2019/05/24	1	30.40	3	30.57	30.50	-2	18,165	-0.01%
2019/05/23	0	0.00	7	30.29	30.55	-7	18,274	-0.04%
2019/05/22	2	30.55	1	30.35	30.45	1	18,092	0.01%
2019/05/21	1	30.55	0	0.00	30.65	1	18,227	0.01%
2019/05/20	0	0.00	11	30.34	30.40	-11	17,962	-0.06%
2019/05/17	5	30.25	36	30.11	30.00	-31	17,796	-0.17%
2019/05/15	7	29.69	0	0.00	29.70	7	17,459	0.04%
2019/05/14	0	0.00	1.3	29.58	29.50	-1.3	17,380	-0.01%
2019/05/13	1.3	29.35	2	29.55	29.50	-0.7	17,245	0.00%
2019/05/10	3	29.80	33	29.62	29.60	-30	17,433	-0.17%
2019/05/09	2	29.88	0	0.00	29.90	2	17,412	0.01%
2019/05/08	1	30.35	2	30.35	30.50	-1	17,396	-0.01%
2019/05/07	10	30.47	28	30.48	30.50	-18	17,436	-0.10%
2019/05/06	4	29.96	4	29.99	30.05	0	17,395	0.00%
2019/05/03	1	30.15	0	0.00	30.05	1	17,439	0.01%
2019/05/02	2	29.85	2	29.90	30.10	0	17,252	0.00%
2019/04/30	1	29.55	3	29.43	29.65	-2	16,808	-0.01%
2019/04/29	3	29.18	2	29.15	29.35	1	16,658	0.01%
2019/04/26	1	28.90	0	0.00	28.95	1	16,516	0.01%
2019/04/24	0	0.00	7	28.59	28.65	-7	16,312	-0.04%
2019/04/23	20	28.00	1	28.10	28.20	19	16,109	0.12%
2019/04/22	2	28.03	0	0.00	28.00	2	16,027	0.01%
2019/04/18	0	0.00	1	28.10	28.20	-1	16,242	-0.01%
2019/04/17	0	0.00	0.8	28.00	28.10	-0.8	16,409	0.00%
2019/04/16	0	0.00	1	28.05	28.10	-1	16,425	-0.01%
2019/04/15	2.3	28.20	20	28.30	28.20	-17.7	16,438	-0.11%
2019/04/11	0	0.00	1	28.15	28.25	-1	16,431	-0.01%
2019/04/08	0	0.00	2	28.03	28.05	-2	16,645	-0.01%
2019/04/03	1	28.05	0	0.00	28.00	1	16,611	0.01%
2019/03/28	0	0.00	1	27.95	27.95	-1	16,222	-0.01%
2019/03/27	1	28.00	2	27.95	27.95	-1	16,107	-0.01%
2019/03/26	0	0.00	1	28.00	28.00	-1	16,111	-0.01%
2019/03/25	6	27.76	0	0.00	27.75	6	16,287	0.04%
2019/03/22	1	28.10	3	28.05	28.00	-2	16,101	-0.01%
2019/03/20	6	27.86	2	27.90	28.00	4	16,231	0.02%
2019/03/19	0	0.00	16	28.01	28.00	-16	16,172	-0.10%
2019/03/18	0	0.00	1	27.60	27.85	-1	16,023	-0.01%
2019/03/15	0	0.00	1	27.40	27.45	-1	15,856	-0.01%
2019/03/13	0.3	27.40	0	0.00	27.45	0.3	15,832	0.00%
2019/03/12	0	0.00	1	27.45	27.30	-1	15,798	-0.01%
2019/03/08	4	27.03	0	0.00	27.00	4	15,902	0.03%
2019/03/06	0	0.00	1	27.00	27.10	-1	17,037	-0.01%
2019/03/05	2	27.03	0	0.00	26.95	2	17,039	0.01%
2019/03/04	4	27.00	1	27.20	27.00	3	16,936	0.02%
2019/02/27	0	0.00	2	27.15	27.25	-2	16,644	-0.01%
2019/02/26	4	27.00	21	27.05	27.00	-17	16,619	-0.10%
2019/02/25	0.3	27.10	0	0.00	27.10	0.3	16,504	0.00%
2019/02/22	2	26.90	0	0.00	26.95	2	16,466	0.01%
2019/02/21	2	26.90	2	26.98	27.00	0	16,444	0.00%
2019/02/20	3	26.83	0	0.00	26.95	3	16,593	0.02%
2019/02/19	3	26.75	1	26.85	26.80	2	16,571	0.01%
2019/02/18	16	26.70	2	26.70	26.70	14	16,645	0.08%
2019/02/15	1	26.60	0	0.00	26.40	1	16,674	0.01%
2019/02/11	2	26.53	0	0.00	26.40	2	16,685	0.01%
2019/01/30	32	26.75	1	26.85	26.60	31	16,491	0.19%
2019/01/29	1.3	26.50	2	26.65	26.70	-0.7	16,256	0.00%
2019/01/25	0.3	26.50	0	0.00	26.50	0.3	15,952	0.00%
2019/01/24	1	26.40	1	26.55	26.60	0	15,898	0.00%
2019/01/22	0	0.00	1	26.35	26.45	-1	16,113	-0.01%
2019/01/21	0	0.00	1	26.30	26.25	-1	16,210	-0.01%
2019/01/17	0.3	26.10	0	0.00	26.10	0.3	16,897	0.00%
2019/01/16	5	26.10	0	0.00	26.00	5	17,356	0.03%
2019/01/15	0.3	26.20	7	26.04	26.20	-6.7	17,575	-0.04%
2019/01/11	1	26.10	8	26.06	26.00	-7	17,840	-0.04%
2019/01/10	0.6	26.10	8	26.01	26.10	-7.4	17,949	-0.04%
2019/01/09	0.3	25.85	2	25.75	25.85	-1.7	17,956	-0.01%
2019/01/03	2	25.30	0	0.00	25.45	2	19,761	0.01%
2018/12/28	26	25.30	0	0.00	25.95	26	20,647	0.13%
2018/12/26	2	25.25	0	0.00	25.25	2	21,011	0.01%
2018/12/25	1	25.35	0	0.00	25.35	1	21,122	0.00%
2018/12/24	0	0.00	10	25.45	25.50	-10	21,339	-0.05%
2018/12/21	1	25.55	0	0.00	25.65	1	22,143	0.00%
2018/12/19	0	0.00	1	25.65	25.70	-1	22,511	0.00%
2018/12/18	1	25.50	0	0.00	25.60	1	22,698	0.00%
2018/12/17	1	25.70	0.5	25.85	25.80	0.5	22,947	0.00%
2018/12/14	26	25.60	1	25.65	25.65	25	23,284	0.11%
2018/12/12	10	25.65	0	0.00	25.70	10	23,792	0.04%
2018/12/11	1	25.70	0	0.00	25.75	1	24,002	0.00%
2018/12/10	1	25.65	2	25.60	25.65	-1	24,024	0.00%
2018/12/05	1.7	25.96	0	0.00	25.85	1.7	24,095	0.01%
2018/12/04	2.3	25.96	0	0.00	26.05	2.3	24,225	0.01%
2018/12/03	2	25.83	0	0.00	25.85	2	24,131	0.01%
2018/11/30	5	25.63	2	26.08	25.60	3	24,032	0.01%
2018/11/29	13	25.80	0	0.00	25.75	13	23,252	0.06%
2018/11/28	1	25.90	8	26.10	26.15	-7	22,946	-0.03%
2018/11/27	1.3	25.93	0	0.00	25.95	1.3	22,729	0.01%
2018/11/21	6	26.21	0	0.00	26.30	6	22,388	0.03%
2018/11/20	1	26.40	0	0.00	26.30	1	22,244	0.00%
2018/11/16	0.3	26.50	0	0.00	26.50	0.3	22,013	0.00%
2018/11/09	4	26.40	0	0.00	26.45	4	21,859	0.02%
2018/11/07	0	0.00	2	26.50	26.50	-2	21,897	-0.01%
2018/11/02	0	0.00	1	26.05	26.25	-1	22,698	0.00%
2018/11/01	20	25.85	0	0.00	25.85	20	23,139	0.09%
2018/10/31	1	25.65	0	0.00	26.15	1	23,353	0.00%
2018/10/29	1	25.20	0	0.00	25.30	1	23,454	0.00%
2018/10/26	4	25.10	1	25.50	25.35	3	23,616	0.01%
2018/10/25	3	25.55	0	0.00	25.55	3	23,399	0.01%
2018/10/24	3	25.65	0	0.00	26.00	3	23,376	0.01%
2018/10/23	1	26.00	0	0.00	26.20	1	23,147	0.00%
2018/10/19	10	26.20	0	0.00	26.25	10	23,034	0.04%
2018/10/17	3	26.65	0	0.00	26.65	3	22,826	0.01%
2018/10/16	1	26.55	0	0.00	26.60	1	22,691	0.00%
2018/10/15	2	26.58	7	26.55	26.55	-5	22,510	-0.02%
2018/10/12	0	0.00	2	26.98	27.00	-2	22,004	-0.01%
2018/10/11	6	26.58	1	26.95	26.50	5	21,453	0.02%
2018/10/08	3	27.10	0	0.00	27.00	3	20,075	0.01%
2018/10/05	0	0.00	18	26.75	26.80	-18	19,678	-0.09%
2018/10/04	1	27.10	6	27.17	27.30	-5	19,341	-0.03%
2018/09/28	0	0.00	2	27.40	27.50	-2	18,618	-0.01%
2018/09/27	0	0.00	4	27.26	27.30	-4	18,201	-0.02%
2018/09/26	0	0.00	9	27.15	27.30	-9	17,944	-0.05%
2018/09/25	0	0.00	1	27.20	27.30	-1	17,847	-0.01%
2018/09/21	0	0.00	1	27.10	27.15	-1	17,691	-0.01%
2018/09/20	0	0.00	5	27.10	27.00	-5	17,642	-0.03%
2018/09/19	0	0.00	4	26.90	27.00	-4	17,714	-0.02%
2018/09/18	52	26.70	57	26.70	26.80	-5	17,619	-0.03%
2018/09/17	0	0.00	1	26.25	26.40	-1	17,314	-0.01%
2018/09/13	0	0.00	1	25.95	26.10	-1	17,261	-0.01%
2018/09/10	0	0.00	2	25.80	25.80	-2	17,745	-0.01%
2018/09/06	1	25.75	0	0.00	25.90	1	18,201	0.01%
2018/09/05	5	25.78	0	0.00	25.70	5	18,304	0.03%
2018/08/29	1	25.85	0	0.00	25.85	1	19,301	0.01%
2018/08/28	1	25.85	0	0.00	25.90	1	19,401	0.01%
2018/08/27	20	25.85	0	0.00	25.80	20	19,541	0.10%
2018/08/20	2	25.48	0	0.00	25.50	2	21,235	0.01%
2018/08/17	2	25.55	0	0.00	25.55	2	21,188	0.01%
2018/08/16	3	25.33	0	0.00	25.35	3	21,212	0.01%
2018/08/15	8	25.73	0	0.00	25.60	8	20,984	0.04%
2018/08/14	7	26.04	0	0.00	26.00	7	20,802	0.03%
2018/08/13	6	26.13	0	0.00	26.15	6	20,934	0.03%
2018/08/10	15	26.22	0	0.00	26.35	15	20,884	0.07%
2018/08/09	17	26.11	2	26.05	26.05	15	20,807	0.07%
2018/08/08	4	27.38	28	27.35	27.35	-24	20,242	-0.12%
2018/08/07	1	27.30	0	0.00	27.30	1	19,791	0.01%
2018/08/03	1.3	27.35	0	0.00	27.35	1.3	19,296	0.01%
2018/08/02	1	27.40	0	0.00	27.35	1	19,020	0.01%
2018/08/01	0	0.00	2	27.35	27.45	-2	18,801	-0.01%
2018/07/30	1	27.25	0	0.00	27.25	1	18,311	0.01%
2018/07/27	1	27.25	5	27.35	27.25	-4	18,238	-0.02%
2018/07/25	0	0.00	2	27.15	27.20	-2	18,263	-0.01%
2018/07/20	6	26.95	2	27.00	26.90	4	18,258	0.02%
2018/07/18	1	26.90	0	0.00	27.00	1	18,634	0.01%
2018/07/10	0	0.00	0.2	26.65	26.70	-0.2	18,864	0.00%
2018/07/05	2	26.40	0	0.00	26.50	2	18,587	0.01%
2018/07/04	0	0.00	10	26.50	26.50	-10	18,733	-0.05%
2018/06/29	0.3	26.75	0	26.75	26.90	0.3	18,714	0.00%
2018/06/28	0.3	26.35	0	0.00	26.30	0.3	18,358	0.00%
2018/06/25	1	26.60	0	0.00	26.55	1	17,988	0.01%
2018/06/21	0.3	26.60	0	0.00	26.60	0.3	17,745	0.00%
2018/06/15	0	0.00	1	26.60	26.75	-1	17,378	-0.01%
2018/06/14	0.3	26.70	0	0.00	26.60	0.3	17,050	0.00%
2018/06/13	1	26.75	0	0.00	26.75	1	16,862	0.01%
2018/06/12	0	0.00	2	26.80	26.75	-2	16,992	-0.01%
2018/06/11	1	26.85	0	0.00	26.95	1	16,674	0.01%
2018/06/08	1	27.00	0	0.00	27.10	1	16,438	0.01%
2018/06/07	0.3	27.30	0	0.00	27.35	0.3	16,439	0.00%
2018/06/06	0	0.00	3	27.38	27.40	-3	16,447	-0.02%
2018/06/05	0.3	27.20	1	27.20	27.35	-0.7	16,212	0.00%
2018/06/04	0.3	26.95	0	0.00	27.10	0.3	16,018	0.00%
2018/06/01	0	0.00	1	26.70	26.70	-1	16,023	-0.01%
2018/05/31	1	26.25	0	0.00	26.25	1	15,814	0.01%
2018/05/30	4	26.26	0	0.00	26.35	4	14,888	0.03%
2018/05/29	2.3	26.92	0	0.00	26.90	2.3	14,413	0.02%
2018/05/23	1.3	26.84	1	26.80	26.90	0.3	14,367	0.00%
2018/05/21	0	0.00	1	26.85	27.00	-1	14,468	-0.01%
2018/05/18	0	0.00	1	26.65	26.70	-1	14,358	-0.01%
2018/05/17	0	0.00	1	26.60	26.45	-1	14,343	-0.01%
2018/05/16	0	0.00	14	26.45	26.45	-14	14,222	-0.10%
2018/05/15	2	26.35	0	0.00	26.30	2	14,371	0.01%
2018/05/14	5	26.50	5	26.52	26.50	0	14,728	0.00%
2018/05/11	0	0.00	2	26.35	26.40	-2	14,747	-0.01%
2018/05/10	0	0.00	1	26.15	26.10	-1	14,667	-0.01%
2018/05/09	0	0.00	0.2	26.10	26.15	-0.2	14,556	0.00%
2018/05/04	3.3	25.85	0	0.00	25.80	3.3	14,377	0.02%
2018/05/03	0	0.00	30	26.10	26.10	-30	14,275	-0.21%
2018/05/02	1	26.20	0	0.00	26.25	1	14,358	0.01%
2018/04/26	1	25.80	0	0.00	25.95	1	14,441	0.01%
2018/04/25	1	25.75	50	25.94	26.00	-49	14,759	-0.33%
2018/04/24	0	0.00	3	25.93	25.90	-3	15,016	-0.02%
2018/04/23	0	0.00	2	25.73	25.80	-2	14,880	-0.01%
2018/04/20	1	25.55	2	25.70	25.70	-1	15,072	-0.01%
2018/04/19	0.3	25.60	12	25.58	25.75	-11.7	15,333	-0.08%
2018/04/18	2	25.25	1	25.55	25.20	1	15,220	0.01%
2018/04/17	6.3	25.33	0	0.00	25.35	6.3	15,217	0.04%
2018/04/16	0	0.00	1	25.60	25.65	-1	15,449	-0.01%
2018/04/13	1	25.55	0	0.00	25.60	1	15,612	0.01%
2018/04/12	0	0.00	1	25.65	25.65	-1	15,740	-0.01%
2018/04/11	1	25.45	0	0.00	25.50	1	15,782	0.01%
2018/04/10	0	0.00	5	25.55	25.65	-5	15,774	-0.03%
2018/04/09	0	0.00	11	25.40	25.45	-11	15,749	-0.07%
2018/04/03	0.3	25.30	0	0.00	25.25	0.3	15,734	0.00%
2018/04/02	0.3	25.25	0	0.00	25.35	0.3	15,708	0.00%
2018/03/30	13.3	25.25	0	0.00	25.10	13.3	15,729	0.08%
2018/03/29	1.3	25.09	0	0.00	25.05	1.3	15,608	0.01%
2018/03/28	4	25.10	0	0.00	25.05	4	15,312	0.03%
2018/03/27	0	0.00	2	25.38	25.40	-2	15,155	-0.01%
2018/03/26	2	25.10	0	0.00	25.15	2	15,074	0.01%
2018/03/22	1	25.35	0	0.00	25.40	1	15,035	0.01%
2018/03/21	1	25.40	0	0.00	25.35	1	14,895	0.01%
2018/03/20	1	25.40	0	0.00	25.35	1	15,086	0.01%
2018/03/16	0	0.00	1	25.40	25.50	-1	15,091	-0.01%
2018/03/15	1	25.10	0	0.00	25.10	1	14,898	0.01%
2018/03/14	2	25.30	1	25.50	25.30	1	14,896	0.01%
2018/03/13	0	0.00	3	25.60	25.65	-3	14,951	-0.02%
2018/03/12	0	0.00	1	25.50	25.45	-1	14,878	-0.01%
2018/03/09	0.3	24.95	0	0.00	24.95	0.3	14,827	0.00%
2018/03/08	0	0.00	1	24.95	24.95	-1	14,925	-0.01%
2018/03/07	1	24.80	0	0.00	24.50	1	14,924	0.01%
2018/03/05	0.3	24.85	0	0.00	24.75	0.3	15,176	0.00%
2018/03/02	1	24.90	0.7	25.00	24.95	0.3	15,230	0.00%
2018/03/01	0	0.00	0	25.10	25.10	0	15,275	0.00%
2018/02/27	0.3	24.95	0	0.00	24.95	0.3	15,200	0.00%
2018/02/26	1	25.15	0	0.00	25.00	1	15,119	0.01%
2018/02/23	0.3	25.00	0	0.00	25.00	0.3	15,098	0.00%
2018/02/22	0.3	24.75	0	0.00	24.75	0.3	15,186	0.00%
2018/02/21	0	0.00	1	24.55	24.70	-1	15,238	-0.01%
2018/02/12	0.3	24.20	2	24.25	24.15	-1.7	15,114	-0.01%
2018/02/09	2	23.80	0	0.00	23.95	2	14,961	0.01%
2018/02/07	1	24.25	1	24.50	24.10	0	14,746	0.00%
2018/02/06	3	24.30	0	0.00	24.00	3	14,471	0.02%
2018/02/05	1.3	24.97	20	25.00	25.00	-18.7	13,932	-0.13%
2018/02/02	2	25.15	0	0.00	25.30	2	13,770	0.01%
2018/01/31	2	25.20	2	25.40	25.30	0	13,708	0.00%
2018/01/30	3.3	25.49	0	0.00	25.40	3.3	13,716	0.02%
2018/01/29	10.6	25.65	0.4	25.60	25.70	10.2	13,726	0.07%
2018/01/26	0.3	25.45	2	25.45	25.60	-1.7	13,693	-0.01%
2018/01/25	1	25.55	2	25.50	25.60	-1	13,758	-0.01%
2018/01/24	2	25.25	113	25.10	25.30	-111	13,653	-0.81%	大賣/鉅額交易
2018/01/23	0	0.00	3	25.40	25.40	-3	13,653	-0.02%
2018/01/22	1.3	25.31	17.5	25.36	25.50	-16.2	13,529	-0.12%
2018/01/19	12	25.31	26	25.29	25.55	-14	13,456	-0.10%
2018/01/18	3	25.60	8	25.82	25.80	-5	13,177	-0.04%
2018/01/17	0.6	25.80	0	0.00	25.85	0.6	12,768	0.00%
2018/01/16	2	25.88	4	26.00	25.85	-2	12,568	-0.02%
2018/01/15	0	0.00	13	25.65	25.95	-13	12,169	-0.11%
2018/01/12	3	25.35	15	25.44	25.35	-12	11,888	-0.10%
2018/01/11	3	25.08	3	25.25	25.40	0	11,784	0.00%
2018/01/10	0.3	25.20	3	25.22	25.35	-2.7	11,800	-0.02%
2018/01/09	0	0.00	10	25.00	25.00	-10	11,545	-0.09%
2018/01/08	6	24.85	7	24.93	25.15	-1	11,383	-0.01%
2018/01/05	3	24.75	1	24.80	24.90	2	11,178	0.02%
2018/01/04	12	24.42	2	24.50	24.60	10	11,052	0.09%
2018/01/03	0	0.00	2	24.30	24.50	-2	11,122	-0.02%
2018/01/02	0	0.00	2	24.15	24.20	-2	10,905	-0.02%