兆豐金 (2886)-元大-天母券商分點個股進出

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
40.95
漲跌
▲0.30
漲幅
+0.74%
成交量
15,165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-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	40.80	2	40.85	40.95	-1	17,739	-0.01%
2024/05/09	1	40.90	1	40.60	40.65	0	17,745	0.00%
2024/05/08	0	0.00	4.1	41.12	41.10	-4.1	17,851	-0.02%
2024/05/07	7	40.81	2	41.15	40.95	5	17,770	0.03%
2024/05/06	0	0.00	12.5	41.08	41.15	-12.5	17,490	-0.07%
2024/05/03	0	0.00	1.3	40.20	40.05	-1.3	17,157	-0.01%
2024/05/02	0	40.05	17	40.09	39.95	-17	17,077	-0.10%
2024/04/30	0	0.00	4	40.09	40.00	-4	16,897	-0.02%
2024/04/29	1	39.95	0.2	39.95	40.10	0.8	16,832	0.00%
2024/04/26	14	39.25	0	0.00	39.10	14	16,610	0.08%
2024/04/25	6.6	39.10	0.1	39.20	39.00	6.6	16,611	0.04%
2024/04/24	12.4	39.65	1	39.80	39.35	11.4	16,453	0.07%
2024/04/23	0	0.00	1	40.05	40.00	-1	16,372	-0.01%
2024/04/22	0.1	39.45	16	39.54	39.50	-16	16,309	-0.10%
2024/04/19	9.7	38.52	5	38.70	38.70	4.7	16,021	0.03%
2024/04/18	0.1	39.20	0.4	39.20	39.20	-0.4	15,430	0.00%
2024/04/17	8	39.02	5	39.15	39.00	3	15,116	0.02%
2024/04/16	8.4	39.25	7	39.93	39.10	1.4	14,986	0.01%
2024/04/15	3	39.82	4	40.00	39.80	-1	14,717	-0.01%
2024/04/12	1.1	40.00	13	40.01	39.95	-11.9	14,705	-0.08%
2024/04/11	8	40.14	0	0.00	40.15	8	14,626	0.05%
2024/04/10	0	0.00	2	40.45	40.50	-2	14,593	-0.01%
2024/04/09	0	0.00	0.1	40.20	40.40	-0.1	14,693	0.00%
2024/04/08	2	39.78	1	39.80	40.00	1	14,704	0.01%
2024/04/03	6.5	39.88	3	39.85	39.75	3.5	14,680	0.02%
2024/04/02	8.1	40.34	0	0.00	40.30	8.1	14,540	0.06%
2024/04/01	0.9	40.60	5	40.65	40.65	-4.1	14,572	-0.03%
2024/03/29	5	40.40	2	40.40	40.55	3	14,511	0.02%
2024/03/27	7	40.39	5.1	40.59	40.50	1.9	14,727	0.01%
2024/03/26	0.1	40.25	13	40.47	40.55	-12.9	15,005	-0.09%
2024/03/25	3.2	39.94	1	40.00	40.00	2.2	15,195	0.01%
2024/03/22	7	40.01	3.5	40.11	40.10	3.5	15,405	0.02%
2024/03/21	1.4	40.42	2	40.35	40.60	-0.6	15,569	0.00%
2024/03/20	1.7	40.21	7.3	40.31	40.15	-5.6	15,648	-0.04%
2024/03/19	4	40.24	0	0.00	40.20	4	15,610	0.03%
2024/03/18	5	40.60	5.4	40.59	40.60	-0.4	15,526	0.00%
2024/03/15	6.2	40.37	39.5	40.69	40.90	-33.3	15,449	-0.22%
2024/03/14	1.5	40.87	3.6	40.68	40.90	-2.1	15,200	-0.01%
2024/03/13	4.1	40.34	15	40.14	40.40	-10.9	15,074	-0.07%
2024/03/12	7	39.93	0	0.00	39.95	7	14,927	0.05%
2024/03/11	0	39.75	1.3	39.99	39.80	-1.3	14,916	-0.01%
2024/03/08	0	39.60	35.1	39.67	39.90	-35.1	14,852	-0.24%
2024/03/07	1	39.30	0	39.30	39.30	1	14,753	0.01%
2024/03/06	0	0.00	14.1	39.32	39.40	-14.1	14,805	-0.09%
2024/03/05	0	0.00	6.7	39.04	39.05	-6.7	15,071	-0.04%
2024/03/04	0.2	38.65	3.1	38.70	38.80	-2.9	15,081	-0.02%
2024/03/01	8	38.64	0	38.70	38.55	8	15,193	0.05%
2024/02/29	8	38.45	12	38.45	38.70	-4	15,352	-0.03%
2024/02/27	7	38.30	5	38.25	38.20	2	15,108	0.01%
2024/02/26	11.3	38.18	0	0.00	38.15	11.3	15,073	0.07%
2024/02/23	15.8	38.40	0	0.00	38.30	15.8	15,106	0.10%
2024/02/22	2	38.55	1	38.55	38.55	1	15,450	0.01%
2024/02/21	0	38.45	0	0.00	38.35	0	15,496	0.00%
2024/02/20	0.9	38.45	0	38.45	38.60	0.8	15,621	0.01%
2024/02/19	0	0.00	7.1	38.25	38.40	-7.1	15,715	-0.04%
2024/02/16	3	37.93	1	38.00	37.90	2	15,935	0.01%
2024/02/15	2.1	37.75	3.1	37.87	37.80	-1	15,919	-0.01%
2024/02/05	5.9	37.66	6.4	37.79	37.60	-0.6	15,773	0.00%
2024/02/02	5.4	37.76	2	37.85	37.90	3.4	15,618	0.02%
2024/02/01	6.5	37.76	9	37.78	37.90	-2.5	15,619	-0.02%
2024/01/31	36	37.54	4	37.63	37.65	32	15,520	0.21%
2024/01/30	1.4	37.94	0	0.00	37.90	1.4	15,321	0.01%
2024/01/29	5.7	38.40	1	38.45	38.35	4.7	15,388	0.03%
2024/01/26	0	0.00	1	38.35	38.35	-1	15,517	-0.01%
2024/01/25	18	37.90	1.2	37.99	37.80	16.8	15,589	0.11%
2024/01/24	1.2	37.91	0	0.00	37.85	1.2	15,625	0.01%
2024/01/23	3.1	37.89	0	0.00	37.85	3.1	15,667	0.02%
2024/01/22	0	0.00	2	38.15	38.10	-2	15,724	-0.01%
2024/01/19	1	37.80	4	37.80	37.90	-3	15,657	-0.02%
2024/01/18	1	37.55	7	37.49	37.80	-6	15,700	-0.04%
2024/01/17	9.1	37.82	0	0.00	37.30	9.1	15,688	0.06%
2024/01/16	2.1	38.62	4	38.90	38.60	-1.9	15,125	-0.01%
2024/01/15	1	39.00	0	0.00	38.90	1	15,031	0.01%
2024/01/12	5	39.10	5	38.80	39.05	0	15,260	0.00%
2024/01/11	0	0.00	6	39.30	39.20	-6	15,369	-0.04%
2024/01/10	14	39.07	11	39.40	39.35	3	15,431	0.02%
2024/01/09	0	0.00	24	39.46	39.45	-24	15,441	-0.16%
2024/01/08	0	0.00	7.1	39.42	39.45	-7.1	15,490	-0.05%
2024/01/05	2	39.00	0	0.00	38.95	2	15,419	0.01%
2024/01/04	0	38.75	6.9	38.93	38.75	-6.9	15,640	-0.04%
2024/01/03	3	38.75	2	38.80	38.65	1	16,112	0.01%
2024/01/02	0.2	39.20	2	39.30	39.30	-1.8	16,065	-0.01%
2023/12/29	0	0.00	26	39.19	39.20	-26	16,218	-0.16%
2023/12/28	0	0.00	9.3	38.99	39.20	-9.3	16,447	-0.06%
2023/12/27	3.1	39.01	13	38.80	39.00	-9.9	16,501	-0.06%
2023/12/26	1	38.80	0	0.00	38.80	1	16,510	0.01%
2023/12/25	0	38.80	9	38.62	38.80	-9	16,545	-0.05%
2023/12/22	10.4	38.33	0	0.00	38.35	10.4	16,552	0.06%
2023/12/21	6.1	38.33	0	0.00	38.30	6.1	16,414	0.04%
2023/12/20	151	38.75	0	0.00	38.75	151	16,221	0.93%	大買/鉅額交易
2023/12/19	0	39.10	0	0.00	39.15	0	15,937	0.00%
2023/12/15	1	39.40	0	39.45	39.35	1	15,632	0.01%
2023/12/14	0	0.00	29.1	39.37	39.55	-29.1	15,426	-0.19%
2023/12/13	2	39.00	0	0.00	38.90	2	15,271	0.01%
2023/12/12	5	38.88	5	39.15	39.30	0	15,627	0.00%
2023/12/11	3	38.83	0	0.00	38.90	3	15,738	0.02%
2023/12/08	1	39.00	161	39.06	39.25	-160	15,673	-1.02%	大賣/鉅額交易
2023/12/07	7	39.26	0	0.00	39.00	7	15,646	0.04%
2023/12/06	10	39.20	6.2	39.33	39.50	3.8	15,568	0.02%
2023/12/05	11	38.69	0	0.00	38.95	11	15,451	0.07%
2023/12/04	0	39.00	10	38.98	39.00	-10	15,441	-0.06%
2023/12/01	38	38.77	1	38.65	38.65	37	15,390	0.24%
2023/11/30	5	39.32	4.5	39.39	39.50	0.5	15,252	0.00%
2023/11/29	30	39.37	0	39.48	39.15	30	14,752	0.20%
2023/11/28	9.3	39.64	7	39.72	39.65	2.3	14,596	0.02%
2023/11/27	0.2	39.70	6.1	40.00	39.50	-5.8	14,793	-0.04%
2023/11/24	1	39.50	1	39.60	39.50	0	14,710	0.00%
2023/11/22	1	39.75	7.1	39.81	39.85	-6.1	14,889	-0.04%
2023/11/21	5	39.75	8	39.73	39.85	-3	14,979	-0.02%
2023/11/20	0	0.00	1	39.00	39.20	-1	14,849	-0.01%
2023/11/17	0	0.00	3	39.45	39.20	-3	14,847	-0.02%
2023/11/16	0	0.00	24.1	39.03	39.20	-24.1	14,951	-0.16%
2023/11/15	0	0.00	11	38.78	38.90	-11	14,922	-0.07%
2023/11/14	12	38.45	10	38.40	38.55	2	14,816	0.01%
2023/11/13	0	38.40	4	38.42	38.50	-4	15,132	-0.03%
2023/11/10	0	38.45	1.1	38.45	38.40	-1	15,575	-0.01%
2023/11/09	0	38.50	2	38.58	38.60	-2	15,772	-0.01%
2023/11/08	5	38.52	6.8	38.59	38.60	-1.8	16,081	-0.01%
2023/11/07	6	38.50	3.4	38.48	38.60	2.6	16,234	0.02%
2023/11/06	0	0.00	38.6	38.49	38.55	-38.6	16,788	-0.23%
2023/11/03	0.2	37.93	28.5	38.05	38.25	-28.3	17,039	-0.17%
2023/11/02	0	0.00	25.2	37.62	37.80	-25.2	17,100	-0.15%
2023/11/01	8	36.47	1	36.65	36.65	7	17,099	0.04%
2023/10/31	1	36.70	5	36.70	36.70	-4	17,296	-0.02%
2023/10/30	24.8	36.53	0	0.00	36.55	24.8	17,622	0.14%
2023/10/27	3	36.87	1	36.90	36.95	2	17,666	0.01%
2023/10/26	2.6	36.31	1.4	36.70	36.40	1.3	17,770	0.01%
2023/10/25	43.4	36.98	0.2	37.10	36.85	43.1	17,731	0.24%
2023/10/24	0.8	37.09	5	37.08	37.25	-4.3	17,783	-0.02%
2023/10/23	28	37.17	0	0.00	37.10	28	17,845	0.16%
2023/10/20	3	37.33	0.4	37.40	37.50	2.6	17,753	0.01%
2023/10/19	1.1	38.23	0	38.40	38.35	1.1	17,724	0.01%
2023/10/18	3	38.60	8	38.71	38.85	-5	17,835	-0.03%
2023/10/17	2	38.45	0	0.00	38.75	2	18,022	0.01%
2023/10/16	0	0.00	6	38.59	38.80	-6	18,266	-0.03%
2023/10/13	15	38.40	0	0.00	38.50	15	18,569	0.08%
2023/10/12	1.6	38.66	21.1	38.52	38.95	-19.5	18,639	-0.10%
2023/10/11	0	0.00	18.1	38.23	38.50	-18.1	18,805	-0.10%
2023/10/06	1	37.30	1	37.40	37.50	0	18,386	0.00%
2023/10/04	8.5	36.98	0	0.00	36.85	8.5	18,375	0.05%
2023/10/03	0.1	37.65	0	37.75	37.65	0.1	18,307	0.00%
2023/10/02	6.4	37.39	0	0.00	37.60	6.4	18,383	0.03%
2023/09/28	0	37.70	1.1	37.70	37.70	-1	18,603	-0.01%
2023/09/27	2.3	37.57	0.1	37.55	37.70	2.3	18,683	0.01%
2023/09/26	0.2	37.85	0.3	37.85	37.85	-0.1	18,699	0.00%
2023/09/25	2.1	37.82	3.1	37.92	38.00	-1	18,740	-0.01%
2023/09/22	1	37.70	2	37.45	37.80	-1	18,886	-0.01%
2023/09/21	4.2	37.23	0.2	37.43	37.40	4	19,132	0.02%
2023/09/20	9	37.76	2.3	37.88	37.85	6.7	19,056	0.03%
2023/09/19	1.8	37.79	1	37.95	37.80	0.8	19,041	0.00%
2023/09/18	0	0.00	5.3	37.85	37.85	-5.3	19,458	-0.03%
2023/09/15	1.3	37.39	9.3	37.46	37.55	-8.1	19,904	-0.04%
2023/09/14	12.1	36.82	14.3	37.24	37.50	-2.1	20,118	-0.01%
2023/09/13	0	0.00	3.1	36.50	36.60	-3.1	20,615	-0.01%
2023/09/12	5	36.23	1.1	36.49	36.55	4	21,369	0.02%
2023/09/11	0.3	36.15	0.7	36.30	36.20	-0.5	21,421	0.00%
2023/09/08	2	35.85	1	35.90	36.10	1	21,446	0.00%
2023/09/07	3.1	35.84	5.8	35.91	35.85	-2.8	21,518	-0.01%
2023/09/06	6.2	35.69	5	36.00	35.55	1.2	21,561	0.01%
2023/09/05	10	36.05	2.2	36.01	36.00	7.9	21,536	0.04%
2023/09/04	0	0.00	1	36.00	36.20	-1	21,582	0.00%
2023/09/01	4	35.96	12.5	36.02	36.00	-8.5	21,781	-0.04%
2023/08/31	6	36.01	0	0.00	35.90	6	21,912	0.03%
2023/08/30	2	36.53	5.3	36.65	36.45	-3.2	21,926	-0.01%
2023/08/29	3	36.23	0	0.00	36.60	3	22,085	0.01%
2023/08/28	5	36.20	0	0.00	36.20	5	22,043	0.02%
2023/08/25	3	35.83	1	35.90	35.65	2	23,055	0.01%
2023/08/24	0.1	35.50	30	35.85	35.85	-30	23,169	-0.13%
2023/08/23	12.3	35.33	0	0.00	35.30	12.3	23,178	0.05%
2023/08/22	18.2	35.28	0.5	35.50	35.30	17.7	23,393	0.08%
2023/08/21	41.4	35.63	0	0.00	35.60	41.4	23,406	0.18%
2023/08/18	5	35.84	4	35.74	35.70	1	23,507	0.00%
2023/08/17	27	35.38	2	35.55	35.65	25	23,564	0.11%
2023/08/16	20.8	36.01	12	35.73	35.80	8.8	23,481	0.04%
2023/08/15	3.3	36.72	12	36.60	36.60	-8.7	23,258	-0.04%
2023/08/14	10.3	36.87	3	36.87	37.05	7.3	23,301	0.03%
2023/08/11	26.7	37.76	0	0.00	37.65	26.7	23,226	0.11%
2023/08/10	14.1	38.04	7	37.86	38.10	7.1	23,226	0.03%
2023/08/09	7	39.55	4	39.59	39.95	3	22,699	0.01%
2023/08/08	7	39.86	6	39.75	39.70	1	22,368	0.00%
2023/08/07	8	39.82	2	39.95	39.95	6	22,204	0.03%
2023/08/04	11	39.34	1	39.20	39.60	10	22,156	0.05%
2023/08/02	7.9	39.83	0	40.19	39.60	7.9	22,017	0.04%
2023/08/01	0.5	40.37	6.1	40.51	40.60	-5.6	21,645	-0.03%
2023/07/31	2	40.25	22.1	40.11	40.25	-20.1	21,455	-0.09%
2023/07/28	2.1	39.81	6.2	40.09	40.05	-4.1	21,395	-0.02%
2023/07/27	2	40.08	8.3	40.07	40.10	-6.3	21,291	-0.03%
2023/07/26	5	39.69	12	39.62	39.65	-7	21,117	-0.03%
2023/07/25	0.2	39.05	0.2	39.06	39.15	-0.1	21,019	0.00%
2023/07/24	4	38.94	0	0.00	39.00	4	21,001	0.02%
2023/07/21	1.5	39.14	1	39.35	39.35	0.5	20,838	0.00%
2023/07/20	0.5	39.35	21.4	39.37	39.35	-20.9	20,622	-0.10%
2023/07/19	14.1	38.86	0.3	38.80	38.85	13.7	20,258	0.07%
2023/07/18	10	39.05	42.7	39.20	39.30	-32.7	19,941	-0.16%
2023/07/17	1	38.80	5	38.98	38.90	-4	19,518	-0.02%
2023/07/14	0	0.00	12.1	38.76	38.90	-12.1	19,445	-0.06%
2023/07/13	0.6	38.11	5	38.10	38.10	-4.4	19,291	-0.02%
2023/07/12	1	38.00	5.1	38.00	38.20	-4.1	19,212	-0.02%
2023/07/11	0.3	37.55	25.2	37.43	37.65	-24.9	19,165	-0.13%
2023/07/10	20.5	37.01	2	36.89	36.85	18.5	19,130	0.10%
2023/07/07	2	37.10	1	37.00	37.30	1	18,927	0.01%
2023/07/06	17.3	37.48	5.9	37.76	37.45	11.4	18,779	0.06%
2023/07/05	1.3	38.30	44.2	38.44	38.25	-42.8	18,477	-0.23%
2023/07/04	5	38.40	1	38.30	38.50	4	18,339	0.02%
2023/07/03	1.2	38.20	0	38.25	38.30	1.2	18,344	0.01%
2023/06/30	6	38.35	0	0.00	38.20	6	18,353	0.03%
2023/06/29	1	38.45	9.2	38.44	38.55	-8.2	18,106	-0.05%
2023/06/28	0	0.00	0.1	37.60	37.95	-0.1	17,841	0.00%
2023/06/27	2	37.58	0	0.00	37.55	2	17,730	0.01%
2023/06/26	0.3	37.65	8	37.76	37.75	-7.7	17,674	-0.04%
2023/06/21	0	0.00	1	37.50	37.75	-1	17,161	-0.01%
2023/06/20	0	0.00	0.1	37.10	37.45	-0.1	16,697	0.00%
2023/06/19	3.1	36.73	17.3	36.79	37.00	-14.2	16,116	-0.09%
2023/06/16	2.7	37.10	2	37.23	36.80	0.7	15,447	0.00%
2023/06/15	1.1	37.36	0	0.00	37.40	1.1	14,684	0.01%
2023/06/14	2	37.55	191	37.54	37.50	-189	14,689	-1.29%	大賣/鉅額交易
2023/06/13	1	37.70	1.7	37.72	37.75	-0.6	14,804	0.00%
2023/06/12	1	37.65	2.3	37.87	37.65	-1.3	14,842	-0.01%
2023/06/09	0	0.00	1.1	37.69	37.65	-1.1	14,902	-0.01%
2023/06/08	2	37.13	14.1	36.98	37.30	-12.1	14,936	-0.08%
2023/06/07	0	0.00	31.3	36.90	37.00	-31.3	14,963	-0.21%
2023/06/06	2	36.50	1	36.50	36.50	1	14,914	0.01%
2023/06/05	0.1	36.70	0.4	36.70	36.70	-0.3	14,944	0.00%
2023/06/02	1	35.80	4	36.13	36.10	-3	14,646	-0.02%
2023/06/01	4	35.65	8.1	35.77	35.85	-4.1	14,499	-0.03%
2023/05/31	20.2	35.90	25	35.82	35.80	-4.8	14,471	-0.03%
2023/05/30	0	36.10	4	36.11	36.20	-4	13,547	-0.03%
2023/05/29	3.3	35.92	11	36.13	36.20	-7.7	13,613	-0.06%
2023/05/26	4.1	35.66	2.5	36.08	36.15	1.6	13,663	0.01%
2023/05/25	1.1	35.53	122	35.36	36.20	-120.9	13,443	-0.90%	大賣/鉅額交易
2023/05/24	8.3	35.74	12	35.71	35.90	-3.7	13,268	-0.03%
2023/05/23	4	35.99	9	35.96	36.20	-5	13,034	-0.04%
2023/05/22	4.1	36.03	2	36.03	36.20	2.1	12,883	0.02%
2023/05/19	0	35.90	1.1	36.15	36.00	-1.1	12,639	-0.01%
2023/05/18	0	35.50	4.6	35.90	35.95	-4.6	12,805	-0.04%
2023/05/17	3.1	35.50	4.7	35.51	35.60	-1.6	12,683	-0.01%
2023/05/16	14	35.05	7	34.92	35.15	7	12,549	0.06%
2023/05/15	6	34.51	1.2	34.51	34.50	4.8	12,561	0.04%
2023/05/12	0	0.00	2	34.40	34.30	-2	12,592	-0.02%
2023/05/11	100	34.95	6.1	34.89	34.80	93.9	12,485	0.75%
2023/05/10	8.5	34.69	1.1	34.76	34.80	7.4	12,598	0.06%
2023/05/09	2.3	34.40	12.5	34.38	34.50	-10.2	12,570	-0.08%
2023/05/08	0	0.00	3	34.35	34.30	-3	12,549	-0.02%
2023/05/05	0	34.25	0	0.00	34.25	0	12,587	0.00%
2023/05/04	0	0.00	1.1	34.25	34.30	-1.1	12,849	-0.01%
2023/05/03	0	0.00	7	34.06	34.15	-7	12,946	-0.05%
2023/05/02	10.5	34.00	2	34.05	34.10	8.5	13,197	0.06%
2023/04/28	1	33.90	0	0.00	34.05	1	13,735	0.01%
2023/04/27	1.1	33.75	0.1	33.90	33.85	1	13,802	0.01%
2023/04/26	5	33.80	10	33.90	34.00	-5	13,872	-0.04%
2023/04/25	0.1	34.16	1	33.90	33.90	-0.9	13,859	-0.01%
2023/04/24	0.4	34.00	11.2	33.91	34.10	-10.8	13,867	-0.08%
2023/04/21	6	33.99	1	33.90	34.05	5	13,960	0.04%
2023/04/20	0	0.00	0.2	33.90	33.90	-0.2	14,036	0.00%
2023/04/19	1	34.05	1	34.10	34.05	0	14,263	0.00%
2023/04/18	5	34.10	5.1	34.12	34.20	-0.1	14,198	0.00%
2023/04/17	0	0.00	0.3	33.50	33.45	-0.3	14,151	0.00%
2023/04/14	0	0.00	1	33.25	33.45	-1	14,201	-0.01%
2023/04/12	1	33.10	0	0.00	33.15	1	14,095	0.01%
2023/04/11	2	32.98	1	33.00	33.15	1	14,175	0.01%
2023/04/10	0	0.00	2	33.03	33.00	-2	14,129	-0.01%
2023/04/07	0	0.00	2	32.75	32.80	-2	14,130	-0.01%
2023/04/06	1	32.95	1	33.00	33.00	0	14,133	0.00%
2023/03/31	1.2	32.92	5	32.91	33.00	-3.8	14,047	-0.03%
2023/03/30	1.1	32.80	0	0.00	32.70	1.1	13,920	0.01%
2023/03/29	2	32.75	0	0.00	32.80	2	13,958	0.01%
2023/03/28	0	32.90	0	0.00	32.85	0	14,078	0.00%
2023/03/27	1	32.86	0	0.00	33.05	1	14,139	0.01%
2023/03/24	0	32.95	0.1	33.00	33.10	-0.1	14,325	0.00%
2023/03/23	7	33.14	1.2	32.96	33.15	5.8	14,387	0.04%
2023/03/22	4	32.60	13.5	32.65	32.70	-9.5	14,542	-0.07%
2023/03/21	2.5	32.24	0.3	32.25	32.20	2.2	14,762	0.02%
2023/03/20	0.2	32.00	1.1	31.91	32.00	-0.9	14,798	-0.01%
2023/03/17	5	31.83	3	31.90	31.75	2	14,817	0.01%
2023/03/16	6.6	31.66	2	31.73	31.65	4.6	14,785	0.03%
2023/03/15	1.3	32.04	11.5	32.17	32.00	-10.2	14,750	-0.07%
2023/03/14	4.5	32.21	6	32.11	32.10	-1.5	14,753	-0.01%
2023/03/13	2.2	32.53	2	32.35	32.55	0.2	14,625	0.00%
2023/03/10	7.6	32.65	0.3	32.75	32.65	7.3	14,645	0.05%
2023/03/09	13.6	33.11	0	0.00	32.95	13.6	14,749	0.09%
2023/03/08	7	33.31	0	0.00	33.30	7	15,331	0.05%
2023/03/07	2	33.05	12	33.15	33.15	-10	15,349	-0.07%
2023/03/06	6	32.83	10.2	32.99	32.95	-4.2	15,488	-0.03%
2023/03/03	7.3	32.86	0	0.00	32.80	7.3	15,532	0.05%
2023/03/02	8	32.98	30	33.05	32.95	-22	15,707	-0.14%
2023/03/01	1	33.05	5.1	33.45	33.70	-4.1	15,720	-0.03%
2023/02/24	3	33.40	0	0.00	33.30	3	15,527	0.02%
2023/02/23	4	33.73	2.1	33.68	33.65	1.9	15,376	0.01%
2023/02/22	2	33.25	0	0.00	33.80	2	15,585	0.01%
2023/02/21	3.5	33.77	7	33.69	33.65	-3.5	15,604	-0.02%
2023/02/20	3.5	33.89	11	33.88	34.05	-7.5	15,875	-0.05%
2023/02/17	20	33.54	0.4	33.59	33.50	19.6	16,016	0.12%
2023/02/16	29	33.57	14	33.75	33.40	15	16,297	0.09%
2023/02/15	3	33.30	7	33.48	33.40	-4	16,273	-0.02%
2023/02/14	2	33.35	4.1	33.51	33.55	-2.1	16,268	-0.01%
2023/02/13	1	33.25	7	32.66	33.30	-6	16,281	-0.04%
2023/02/10	4.1	32.58	3	32.40	32.60	1.1	16,211	0.01%
2023/02/09	3	32.17	0	0.00	32.10	3	16,282	0.02%
2023/02/08	8	32.09	1.1	32.06	32.15	6.9	16,434	0.04%
2023/02/07	2	32.20	0	0.00	32.25	2	16,442	0.01%
2023/02/06	104.4	32.35	2	32.23	32.10	102.4	16,602	0.62%	大買/鉅額交易
2023/02/03	4.6	32.53	0	32.65	32.45	4.6	16,761	0.03%
2023/02/02	2	32.48	7	32.66	32.85	-5	16,812	-0.03%
2023/02/01	21	32.10	0.7	32.25	32.60	20.3	16,658	0.12%
2023/01/31	78	32.38	0	0.00	31.95	78	16,717	0.47%
2023/01/30	8	32.40	6.2	32.88	32.60	1.8	16,634	0.01%
2023/01/17	2	31.90	6	31.95	32.00	-4	16,306	-0.02%
2023/01/16	1.2	31.91	1	31.95	32.00	0.2	16,381	0.00%
2023/01/13	1	31.70	0	0.00	31.65	1	16,508	0.01%
2023/01/12	2.1	31.38	0	0.00	31.45	2.1	16,953	0.01%
2023/01/10	0	0.00	1	31.65	31.75	-1	17,218	-0.01%
2023/01/09	0	0.00	6	31.51	31.70	-6	17,325	-0.03%
2023/01/06	2.1	30.91	0	0.00	30.95	2.1	17,451	0.01%
2023/01/05	0	0.00	4.1	30.88	31.10	-4.1	17,784	-0.02%
2023/01/04	8	30.45	0	30.60	30.40	8	17,687	0.05%
2023/01/03	1.1	30.20	0	0.00	30.50	1.1	17,997	0.01%
2022/12/30	0.1	30.55	0	30.60	30.35	0	18,034	0.00%
2022/12/29	3.1	30.35	43.5	30.20	30.25	-40.4	18,080	-0.22%
2022/12/28	10.1	30.60	0	0.00	30.50	10.1	18,140	0.06%
2022/12/27	7.1	30.67	2	30.65	30.65	5.1	18,372	0.03%
2022/12/26	3	30.52	0	0.00	30.70	3	18,666	0.02%
2022/12/23	1	30.45	0	0.00	30.55	1	19,127	0.01%
2022/12/22	1	30.60	0	0.00	30.85	1	19,547	0.01%
2022/12/21	2.2	30.51	0	0.00	30.50	2.2	20,038	0.01%
2022/12/20	5.3	30.48	1	30.60	30.65	4.3	20,406	0.02%
2022/12/19	3	30.55	5.1	30.65	30.65	-2.1	20,429	-0.01%
2022/12/16	11.1	30.87	0	0.00	30.80	11.1	20,388	0.05%
2022/12/15	6	31.04	0	0.00	31.15	6	20,411	0.03%
2022/12/14	9	31.08	6	31.30	31.20	3	20,514	0.01%
2022/12/13	6.4	30.72	0	0.00	30.80	6.4	20,352	0.03%
2022/12/12	0	0.00	0.4	31.25	31.15	-0.4	20,133	0.00%
2022/12/09	0.2	31.05	1	31.10	31.15	-0.8	20,470	0.00%
2022/12/08	11.5	30.94	1	31.10	31.10	10.5	20,527	0.05%
2022/12/07	2.9	31.00	2.1	31.10	30.95	0.9	20,524	0.00%
2022/12/06	11.1	31.00	1	31.10	30.95	10.1	20,487	0.05%
2022/12/05	3.9	31.19	4.3	31.29	31.05	-0.4	20,419	0.00%
2022/12/02	15.3	31.18	1.2	31.21	31.10	14.1	20,398	0.07%
2022/12/01	12	31.67	4.3	32.05	31.55	7.7	20,356	0.04%
2022/11/30	5	31.64	10	31.82	32.00	-5	20,110	-0.02%
2022/11/29	0.1	31.41	2	31.38	31.50	-1.9	19,455	-0.01%
2022/11/28	8.2	30.90	8	30.88	30.95	0.2	19,341	0.00%
2022/11/25	14	31.30	1	31.35	31.35	13	19,307	0.07%
2022/11/24	2	31.33	12.1	31.50	31.65	-10.1	19,324	-0.05%
2022/11/23	10.4	31.20	7	31.29	31.10	3.4	19,207	0.02%
2022/11/22	2	30.78	4	30.87	30.90	-2	19,133	-0.01%
2022/11/21	2.3	30.38	0	0.00	30.55	2.3	19,065	0.01%
2022/11/18	6.7	30.15	4	30.65	30.20	2.7	19,009	0.01%
2022/11/17	1	30.60	0	0.00	30.85	1	18,811	0.01%
2022/11/16	3.4	30.99	3	31.02	30.85	0.4	18,830	0.00%
2022/11/15	8.2	31.07	8	31.18	31.15	0.2	18,676	0.00%
2022/11/14	2	31.28	3.7	31.33	31.30	-1.7	18,526	-0.01%
2022/11/11	5	30.45	46	30.81	30.85	-41	18,307	-0.22%
2022/11/10	35.4	29.99	2	30.10	30.00	33.4	18,057	0.18%
2022/11/09	2	30.53	79	30.55	30.50	-77	18,077	-0.43%
2022/11/08	11.3	30.25	6	30.30	30.40	5.3	18,099	0.03%
2022/11/07	1	29.91	7	30.06	30.20	-6	18,153	-0.03%
2022/11/04	3	29.03	0	0.00	29.55	3	18,558	0.02%
2022/11/03	5.1	29.11	0	0.00	29.10	5.1	19,100	0.03%
2022/11/02	41.1	29.47	1	29.50	29.35	40.1	19,330	0.21%
2022/11/01	4.4	29.85	1.3	29.88	29.75	3.1	19,212	0.02%
2022/10/31	2	30.03	2	30.13	29.90	0	19,108	0.00%
2022/10/28	8	29.77	1	29.66	29.80	7	19,148	0.04%
2022/10/27	7.5	29.83	4.1	30.06	29.70	3.4	19,203	0.02%
2022/10/26	7	30.13	31	30.30	30.15	-24	19,123	-0.13%
2022/10/25	1	29.60	1.1	29.53	29.95	-0.1	18,971	0.00%
2022/10/24	4.5	29.65	2	29.83	29.60	2.5	18,984	0.01%
2022/10/21	5.2	29.53	1.6	29.56	29.70	3.6	18,949	0.02%
2022/10/20	1.7	28.59	1.6	28.75	29.20	0.1	18,830	0.00%
2022/10/19	28.2	29.33	0	0.00	29.00	28.2	18,464	0.15%
2022/10/18	4	29.44	1.3	29.39	29.70	2.7	18,376	0.01%
2022/10/17	5	29.11	0	0.00	29.25	5	18,298	0.03%
2022/10/14	15.4	29.66	0	0.00	29.40	15.4	18,135	0.09%
2022/10/13	33.8	29.79	3	29.63	29.75	30.8	17,917	0.17%
2022/10/12	2.1	30.22	1.1	30.25	30.25	1	17,555	0.01%
2022/10/11	13.5	30.12	7	30.08	30.05	6.5	17,569	0.04%
2022/10/07	5.4	31.03	4.2	31.00	31.00	1.2	17,288	0.01%
2022/10/06	6	31.16	1	31.35	31.35	5	17,249	0.03%
2022/10/05	10.3	30.99	0	0.00	30.85	10.3	17,419	0.06%
2022/10/04	2.4	30.67	4	30.85	30.70	-1.6	17,385	-0.01%
2022/10/03	14.1	30.77	30	30.70	30.65	-15.9	17,214	-0.09%
2022/09/30	11.7	31.41	14	31.52	31.15	-2.3	16,923	-0.01%
2022/09/29	5.2	31.61	0	0.00	31.80	5.2	16,572	0.03%
2022/09/28	13.4	31.85	5	31.85	31.95	8.4	16,247	0.05%
2022/09/27	10.3	32.69	1	32.80	32.45	9.3	15,819	0.06%
2022/09/26	6	33.42	1	33.50	33.35	5	15,591	0.03%
2022/09/23	8	33.84	12	33.89	33.90	-4	15,564	-0.03%
2022/09/22	11.1	33.68	4	33.71	33.65	7.1	15,719	0.04%
2022/09/21	5.2	34.32	0	0.00	34.25	5.2	15,675	0.03%
2022/09/20	1.5	34.55	0.1	34.65	34.45	1.5	15,555	0.01%
2022/09/19	5.4	34.53	13.2	34.57	34.45	-7.8	15,640	-0.05%
2022/09/16	3.5	34.48	0.6	34.52	34.50	2.9	15,802	0.02%
2022/09/15	18	34.59	5	34.60	34.55	13	15,945	0.08%
2022/09/14	5	34.71	0	0.00	34.75	5	16,493	0.03%
2022/09/13	9.1	35.18	1	34.95	35.05	8.1	17,128	0.05%
2022/09/12	0	0.00	5.4	35.42	35.55	-5.4	17,740	-0.03%
2022/09/07	2.1	34.88	2	34.95	34.95	0.1	18,810	0.00%
2022/09/06	2	35.20	0	0.00	35.35	2	19,000	0.01%
2022/09/05	1	34.95	20	35.18	35.30	-19	19,127	-0.10%
2022/09/02	2	35.03	4	35.05	35.00	-2	19,485	-0.01%
2022/09/01	13.5	35.23	0	0.00	35.15	13.5	19,537	0.07%
2022/08/31	0	35.75	6	35.72	35.90	-6	19,580	-0.03%
2022/08/30	3	35.30	2	35.43	35.45	1	19,466	0.01%
2022/08/29	2.3	35.16	0	0.00	35.50	2.3	19,511	0.01%
2022/08/26	0.1	35.85	5	35.86	35.85	-5	19,708	-0.03%
2022/08/25	0	35.55	0	0.00	35.55	0	19,814	0.00%
2022/08/24	0	35.20	0	0.00	35.10	0	19,915	0.00%
2022/08/23	7.1	35.30	1	35.55	35.20	6.1	20,507	0.03%
2022/08/22	1	35.40	7	35.65	35.80	-6	20,648	-0.03%
2022/08/19	3	35.83	0	0.00	35.80	3	20,714	0.01%
2022/08/18	3	35.95	0	0.00	36.05	3	20,785	0.01%
2022/08/17	7.1	35.75	60	35.66	35.75	-52.9	20,909	-0.25%
2022/08/16	1	35.85	0	0.00	35.80	1	20,895	0.00%
2022/08/15	2	35.60	1	35.68	35.60	1	21,009	0.00%
2022/08/12	4.1	35.64	0	0.00	35.70	4.1	21,088	0.02%
2022/08/11	71.2	35.83	17	35.68	35.80	54.2	21,153	0.26%
2022/08/10	8.2	37.02	61	37.21	37.20	-52.8	20,871	-0.25%
2022/08/09	2	36.51	30	36.54	36.90	-28	20,432	-0.14%
2022/08/08	2	35.85	7	35.95	36.00	-5	20,328	-0.02%
2022/08/05	2	35.90	5.1	35.98	35.85	-3.1	20,596	-0.02%
2022/08/04	16	35.68	1	35.80	35.65	15	20,844	0.07%
2022/08/03	1	35.45	10	35.58	35.60	-9	20,975	-0.04%
2022/08/02	2.1	35.13	3	35.50	35.70	-1	21,221	0.00%
2022/08/01	5	35.55	0	0.00	35.55	5	21,482	0.02%
2022/07/29	2.1	35.64	3	35.83	35.40	-0.9	21,867	0.00%
2022/07/28	1	35.60	6	35.39	35.60	-5	22,055	-0.02%
2022/07/27	4	34.99	14	35.00	35.15	-10	22,041	-0.05%
2022/07/26	5	34.47	0	0.00	34.60	5	22,016	0.02%
2022/07/25	11.8	34.51	0.1	34.60	34.45	11.7	22,072	0.05%
2022/07/22	0.1	34.70	8.9	34.84	34.90	-8.8	22,258	-0.04%
2022/07/21	3	34.08	52.1	34.10	34.45	-49.1	22,434	-0.22%
2022/07/20	3	34.25	0	0.00	34.15	3	22,622	0.01%
2022/07/19	0	34.05	50	34.20	34.15	-50	22,813	-0.22%
2022/07/18	63	33.99	2	34.25	34.15	61	23,120	0.26%
2022/07/15	33.6	34.04	0	0.00	33.90	33.6	23,350	0.14%
2022/07/14	55.3	34.88	4	34.88	34.55	51.3	23,643	0.22%
2022/07/13	4	34.88	21.1	34.59	34.85	-17.1	23,883	-0.07%
2022/07/12	6	33.40	3.1	33.45	33.45	3	24,119	0.01%
2022/07/11	4.1	34.34	0	0.00	34.30	4.1	24,310	0.02%
2022/07/08	9	35.12	0	0.00	35.05	9	24,688	0.04%
2022/07/07	10	34.85	6	34.98	35.15	4	24,896	0.02%
2022/07/06	17.5	35.33	14	35.26	35.20	3.5	24,949	0.01%
2022/07/05	4	35.63	3	35.73	35.55	1	25,090	0.00%
2022/07/04	7	35.79	20	35.71	35.75	-13	25,235	-0.05%
2022/07/01	0.1	35.34	9	35.35	35.25	-8.9	25,807	-0.03%
2022/06/30	9	35.38	14.1	35.34	35.30	-5.1	25,991	-0.02%
2022/06/29	5	35.82	5	35.90	35.70	0	26,007	0.00%
2022/06/28	0.2	36.45	5	36.25	36.35	-4.8	26,076	-0.02%
2022/06/27	26	36.41	4.3	36.38	36.20	21.8	26,224	0.08%
2022/06/24	5	35.96	27	36.31	36.15	-22	26,116	-0.08%
2022/06/23	16.1	35.50	17	36.02	35.35	-0.9	26,141	0.00%
2022/06/22	27	35.42	1	35.75	35.40	26	25,980	0.10%
2022/06/21	17.6	35.49	36	35.76	35.60	-18.4	25,464	-0.07%
2022/06/20	4.5	35.06	6	35.32	34.60	-1.5	25,138	-0.01%
2022/06/17	18.3	35.55	1	35.70	35.30	17.3	24,571	0.07%
2022/06/16	11	36.29	6	36.72	36.15	5	23,715	0.02%
2022/06/15	37.2	36.23	0	0.00	36.20	37.2	23,985	0.16%
2022/06/14	8.1	36.71	30.5	36.80	36.90	-22.4	24,039	-0.09%
2022/06/13	28	36.15	4	36.33	36.50	24	24,410	0.10%
2022/06/10	16	36.73	0	0.00	37.10	16	24,131	0.07%
2022/06/09	19	37.24	0	0.00	37.15	19	24,116	0.08%
2022/06/08	1	37.60	0	0.00	37.70	1	23,909	0.00%
2022/06/07	11.2	37.63	1	37.65	37.70	10.2	24,006	0.04%
2022/06/06	13	37.21	22	37.75	37.80	-9	23,969	-0.04%
2022/06/02	11	37.70	4	37.89	37.90	7	24,002	0.03%
2022/06/01	16.1	38.37	0	0.00	38.20	16.1	24,290	0.07%
2022/05/31	12	37.98	10	38.75	38.75	2	24,270	0.01%
2022/05/30	3	38.03	8	38.49	38.45	-5	23,672	-0.02%
2022/05/27	0	0.00	18	37.94	37.95	-18	23,513	-0.08%
2022/05/26	3	37.35	1	37.40	37.30	2	23,592	0.01%
2022/05/25	6	37.18	5	37.60	37.60	1	23,940	0.00%
2022/05/24	7.3	37.23	11	37.61	37.20	-3.7	24,068	-0.02%
2022/05/23	11	37.25	18.9	37.39	37.20	-7.9	24,135	-0.03%
2022/05/20	3	36.83	14	37.02	37.10	-11	24,334	-0.05%
2022/05/19	23.3	36.66	0	0.00	36.60	23.3	24,357	0.10%
2022/05/18	3	37.13	36	37.11	37.50	-33	24,200	-0.14%
2022/05/17	6.5	36.47	6	36.50	36.45	0.5	24,032	0.00%
2022/05/16	19	36.47	12	36.67	36.90	7	23,972	0.03%
2022/05/13	8.1	36.62	17	36.81	36.95	-8.9	23,752	-0.04%
2022/05/12	29.1	37.49	0	0.00	37.00	29.1	23,630	0.12%
2022/05/11	3	38.15	7	38.20	38.35	-4	23,358	-0.02%
2022/05/10	3	38.18	23.1	37.98	38.20	-20.1	23,272	-0.09%
2022/05/09	49	38.24	47.3	38.32	38.00	1.7	23,158	0.01%
2022/05/06	8.4	39.04	29.2	39.00	39.35	-20.8	23,304	-0.09%
2022/05/05	29.3	40.02	187	39.89	39.85	-157.7	23,268	-0.68%	大賣/鉅額交易
2022/05/04	6	40.77	2	40.98	40.85	4	22,935	0.02%
2022/05/03	7	41.07	2.1	40.98	40.85	4.9	23,115	0.02%
2022/04/29	2	41.28	10.1	41.57	41.60	-8.1	23,151	-0.03%
2022/04/28	9.2	40.94	0.1	41.10	41.00	9.1	23,189	0.04%
2022/04/27	13	41.67	0.1	41.95	41.60	12.9	22,990	0.06%
2022/04/26	205	41.95	0.1	42.00	41.95	204.9	22,892	0.90%	大買/鉅額交易
2022/04/25	2.1	41.48	7	41.57	41.55	-4.9	22,814	-0.02%
2022/04/22	4	41.34	15	41.35	41.55	-11	22,680	-0.05%
2022/04/21	16.2	40.97	14	40.80	41.00	2.2	22,660	0.01%
2022/04/20	17	41.26	11	41.21	41.75	6	22,756	0.03%
2022/04/19	5	41.79	1.1	41.60	41.50	3.9	22,593	0.02%
2022/04/18	15	41.81	17.2	41.67	41.90	-2.2	22,623	-0.01%
2022/04/15	6	43.13	10.1	43.03	42.85	-4.1	22,231	-0.02%
2022/04/14	53.6	43.62	12.4	43.37	43.10	41.3	22,188	0.19%
2022/04/13	0	0.00	10.1	44.78	44.95	-10.1	21,917	-0.05%
2022/04/12	6	44.23	8.1	44.52	44.45	-2.1	21,815	-0.01%
2022/04/11	12.2	44.25	48.2	44.65	44.65	-36	21,804	-0.17%
2022/04/08	10	44.15	6.7	44.18	44.35	3.3	21,693	0.02%
2022/04/07	45.2	44.53	71	44.63	44.10	-25.8	21,521	-0.12%
2022/04/06	12	43.19	14.1	43.62	44.05	-2.1	20,847	-0.01%
2022/04/01	10	42.77	2.1	43.19	43.10	7.9	20,525	0.04%
2022/03/31	0.1	42.75	40.2	42.48	42.90	-40.1	20,361	-0.20%
2022/03/30	0	0.00	16.3	42.27	42.25	-16.3	20,140	-0.08%
2022/03/29	13	42.03	7	42.06	42.00	6	20,062	0.03%
2022/03/28	15.2	41.88	18.4	42.17	42.40	-3.2	20,106	-0.02%
2022/03/25	13.1	41.73	7.1	42.16	42.20	6	20,005	0.03%
2022/03/24	7	42.06	9	42.28	42.25	-2	19,863	-0.01%
2022/03/23	21.8	41.88	5	42.05	42.35	16.8	20,104	0.08%
2022/03/22	2.6	40.96	39.2	40.93	41.15	-36.6	19,934	-0.18%
2022/03/21	1.7	40.57	15.4	40.58	40.60	-13.7	19,757	-0.07%
2022/03/18	33	40.68	54	40.55	40.45	-21	19,688	-0.11%
2022/03/17	31	39.85	25	40.00	40.05	6	19,291	0.03%
2022/03/16	0.5	39.25	37.7	39.10	39.50	-37.2	19,042	-0.20%
2022/03/15	0	0.00	8	38.49	38.60	-8	18,592	-0.04%
2022/03/14	0	0.00	8	38.45	38.50	-8	18,718	-0.04%
2022/03/11	0.2	38.05	0	0.00	37.95	0.2	18,809	0.00%
2022/03/10	1	37.70	15	38.00	38.25	-14	18,971	-0.07%
2022/03/09	9	37.52	11	37.77	37.40	-2	18,913	-0.01%
2022/03/08	5	37.41	9	37.51	37.35	-4	18,855	-0.02%
2022/03/07	23.2	37.24	4	37.45	37.65	19.2	18,541	0.10%
2022/03/04	10.1	37.74	1	37.90	38.00	9.1	18,838	0.05%
2022/03/03	5	38.00	1	38.05	38.10	4	18,849	0.02%
2022/03/02	2.1	37.93	11	37.90	38.10	-8.9	19,001	-0.05%
2022/03/01	1	37.55	18	38.17	38.20	-17	18,897	-0.09%
2022/02/25	13	37.41	3	37.38	37.60	10	18,700	0.05%
2022/02/24	17.3	37.61	4	37.65	37.70	13.3	18,282	0.07%
2022/02/23	6	37.64	8	37.74	38.05	-2	18,069	-0.01%
2022/02/22	35.5	37.49	8	37.45	37.60	27.5	17,974	0.15%
2022/02/21	18	37.81	3	37.70	38.00	15	17,683	0.08%
2022/02/18	11	38.13	5.5	38.15	38.10	5.5	17,511	0.03%
2022/02/17	5	38.13	0	0.00	38.40	5	17,574	0.03%
2022/02/16	5	38.10	3	38.20	38.20	2	17,532	0.01%
2022/02/15	6	38.22	7	38.15	38.10	-1	17,393	-0.01%
2022/02/14	33	38.17	2	38.30	38.45	31	17,356	0.18%
2022/02/11	12.1	38.63	2	38.60	38.80	10.1	17,366	0.06%
2022/02/10	25	38.46	114	38.41	38.70	-89	17,302	-0.51%	大賣/
2022/02/09	20	38.87	9	38.81	38.80	11	17,119	0.06%
2022/02/08	2	38.95	29	38.42	38.95	-27	16,979	-0.16%
2022/02/07	117	37.69	19	37.54	38.00	98	16,457	0.60%	大買/
2022/01/26	1	36.80	0	0.00	36.95	1	16,120	0.01%
2022/01/25	6.1	36.43	5.1	36.50	36.90	1	16,116	0.01%
2022/01/24	3	36.60	7.6	36.81	36.90	-4.6	15,849	-0.03%
2022/01/21	8.1	36.56	7.1	36.64	36.85	1	15,865	0.01%
2022/01/20	3	36.93	1.2	36.99	36.95	1.8	15,661	0.01%
2022/01/19	16.2	36.95	0	0.00	37.00	16.2	15,589	0.10%
2022/01/18	5.1	36.90	1	37.40	37.25	4.1	15,666	0.03%
2022/01/17	12.1	37.00	1	36.95	37.05	11.1	15,532	0.07%
2022/01/14	19.1	37.51	4	37.46	37.45	15.1	15,445	0.10%
2022/01/13	7.2	37.47	13.8	37.48	37.85	-6.6	15,365	-0.04%
2022/01/12	14.3	36.86	6	36.90	37.00	8.3	14,982	0.06%
2022/01/11	12	36.69	19	36.73	37.00	-7	14,812	-0.05%
2022/01/10	3	36.00	6	35.97	36.15	-3	14,715	-0.02%
2022/01/07	2.1	36.15	11	36.32	36.20	-8.9	14,676	-0.06%
2022/01/06	3.2	35.71	43	35.90	36.00	-39.8	14,480	-0.27%
2022/01/05	3	35.37	4	35.46	35.55	-1	14,401	-0.01%
2022/01/04	3	35.30	4.6	35.50	35.55	-1.6	14,513	-0.01%
2022/01/03	25.1	35.38	3	35.52	35.35	22.1	14,429	0.15%
2021/12/30	0.3	35.65	16	35.58	35.55	-15.7	14,371	-0.11%
2021/12/29	1.4	35.57	4	35.55	35.60	-2.7	14,475	-0.02%
2021/12/28	4.1	35.44	4	35.50	35.60	0.1	14,534	0.00%
2021/12/27	5.1	35.36	4	35.43	35.60	1.1	14,543	0.01%
2021/12/24	3	35.40	37	35.55	35.50	-34	14,759	-0.23%
2021/12/23	10	35.52	4	35.55	35.50	6	14,804	0.04%
2021/12/22	9	35.66	4	35.65	35.65	5	14,903	0.03%
2021/12/21	14.2	35.78	15	35.86	35.75	-0.8	14,792	-0.01%
2021/12/20	6.1	35.70	31	35.75	36.00	-24.9	14,718	-0.17%
2021/12/17	2.1	35.60	15.1	35.60	35.90	-13	14,516	-0.09%
2021/12/16	3.2	35.25	7.1	35.39	35.60	-3.9	14,226	-0.03%
2021/12/15	14	35.20	0	0.00	35.20	14	14,286	0.10%
2021/12/14	16.1	35.15	16.1	35.18	35.40	0	14,568	0.00%
2021/12/13	13.3	35.49	3	35.68	35.50	10.3	14,534	0.07%
2021/12/10	3.5	35.33	31.1	35.52	35.65	-27.5	14,470	-0.19%
2021/12/09	17.1	35.12	95.1	35.25	35.30	-78	14,411	-0.54%
2021/12/08	2.2	34.99	89.1	35.19	35.20	-86.9	14,402	-0.60%
2021/12/07	8	34.43	11	34.81	35.10	-3	14,249	-0.02%
2021/12/06	4	34.33	6	34.38	34.60	-2	14,035	-0.01%
2021/12/03	8.1	34.12	0	0.00	34.15	8.1	13,963	0.06%
2021/12/02	1.1	33.82	3.5	34.06	34.25	-2.4	13,859	-0.02%
2021/12/01	7	33.77	0.2	34.00	34.15	6.8	13,857	0.05%
2021/11/30	8	33.69	0	0.00	34.20	8	14,025	0.06%
2021/11/29	11	33.87	7.1	33.72	33.90	3.9	13,373	0.03%
2021/11/26	15.1	34.01	12	34.00	33.90	3.1	13,316	0.02%
2021/11/25	3	34.13	1	34.35	34.50	2	13,369	0.01%
2021/11/24	1	34.20	0	0.00	34.35	1	13,445	0.01%
2021/11/23	3.2	34.09	3.4	34.19	34.10	-0.2	13,526	0.00%
2021/11/22	15	34.22	0	0.00	34.15	15	13,527	0.11%
2021/11/19	4.1	34.49	1.1	34.46	34.65	3	13,484	0.02%
2021/11/18	13.1	34.55	43.1	34.60	34.70	-30	13,414	-0.22%
2021/11/17	3.1	34.18	2	34.18	34.20	1.1	13,571	0.01%
2021/11/16	6	34.00	5.1	34.00	34.20	0.9	13,654	0.01%
2021/11/15	4.1	33.94	13.1	33.95	33.95	-9	13,736	-0.07%
2021/11/12	0.1	33.85	3	33.80	33.90	-3	13,847	-0.02%
2021/11/11	0.1	33.85	1.2	33.94	33.80	-1.1	14,108	-0.01%
2021/11/10	3.2	33.85	17.1	33.97	34.00	-13.9	14,362	-0.10%
2021/11/09	2	33.55	4	33.65	33.70	-2	14,379	-0.01%
2021/11/08	0	0.00	1.2	33.62	33.60	-1.2	15,869	-0.01%
2021/11/05	0	0.00	44.1	33.57	33.70	-44.1	16,463	-0.27%
2021/11/04	3	33.38	0	0.00	33.45	3	16,617	0.02%
2021/11/03	1	33.25	0	0.00	33.40	1	16,839	0.01%
2021/11/02	5	33.29	0	0.00	33.30	5	17,037	0.03%
2021/11/01	6.2	33.30	1	33.35	33.30	5.2	17,036	0.03%
2021/10/29	18.3	33.13	0.1	33.40	33.40	18.1	17,140	0.11%
2021/10/28	10	33.29	0	0.00	33.40	10	17,210	0.06%
2021/10/27	16	33.33	1.1	33.36	33.35	14.9	17,331	0.09%
2021/10/26	1.1	33.13	39.1	33.44	33.45	-38	17,520	-0.22%
2021/10/25	1	33.00	0	0.00	33.10	1	17,345	0.01%
2021/10/22	1	32.95	10.1	33.01	33.05	-9.1	17,462	-0.05%
2021/10/21	1	32.95	1.1	33.00	32.95	-0.1	17,366	0.00%
2021/10/20	2	32.78	3	32.85	32.90	-1	17,206	-0.01%
2021/10/19	9	32.74	1.1	32.90	32.75	7.9	17,208	0.05%
2021/10/18	1	32.65	12	32.88	32.95	-11	17,240	-0.06%
2021/10/15	3	32.30	2	32.43	32.50	1	17,178	0.01%
2021/10/14	15	32.44	5	32.55	32.30	10	17,136	0.06%
2021/10/13	1.1	32.45	4	32.40	32.50	-2.9	17,222	-0.02%
2021/10/12	3	32.07	0.2	32.55	32.45	2.8	17,261	0.02%
2021/10/08	6	32.23	1	32.25	32.25	5	17,140	0.03%
2021/10/07	1	32.40	11	32.40	32.40	-10	17,250	-0.06%
2021/10/06	0	0.00	2	32.28	32.25	-2	17,271	-0.01%
2021/10/04	17	32.05	23	32.05	32.10	-6	17,264	-0.03%
2021/10/01	25.3	31.89	0	0.00	32.05	25.3	17,277	0.15%
2021/09/30	6	32.11	0	0.00	32.05	6	17,102	0.04%
2021/09/29	15.1	32.05	3	32.05	32.05	12.1	17,088	0.07%
2021/09/28	2	32.23	0	32.40	32.40	2	16,926	0.01%
2021/09/27	9	32.37	0	32.50	32.35	9	16,971	0.05%
2021/09/24	8	32.31	0	0.00	32.40	8	17,017	0.05%
2021/09/23	0	0.00	5.6	32.30	32.40	-5.6	17,042	-0.03%
2021/09/22	20	31.97	1	32.10	32.10	19	17,109	0.11%
2021/09/17	3.3	32.18	61	32.48	32.15	-57.7	16,856	-0.34%
2021/09/15	10.2	32.35	0	0.00	32.35	10.2	16,725	0.06%
2021/09/14	8	32.44	1	32.40	32.50	7	16,823	0.04%
2021/09/13	18	32.22	1	32.20	32.30	17	16,868	0.10%
2021/09/10	1	32.35	1.1	32.37	32.45	-0.1	17,008	0.00%
2021/09/09	2	32.28	10	32.25	32.30	-8	17,295	-0.05%
2021/09/08	4.1	32.30	0	0.00	32.50	4.1	17,339	0.02%
2021/09/07	3.2	32.34	0	0.00	32.45	3.2	17,478	0.02%
2021/09/06	1	32.50	0	0.00	32.50	1	17,514	0.01%
2021/09/03	1	32.40	22	32.48	32.55	-21	17,499	-0.12%
2021/09/02	14.2	32.21	1	32.10	32.10	13.2	17,474	0.08%
2021/09/01	3	32.48	2	32.50	32.55	1	17,573	0.01%
2021/08/31	5.1	32.25	13	32.35	32.80	-7.9	17,556	-0.04%
2021/08/30	3	31.90	8	32.13	32.45	-5	17,459	-0.03%
2021/08/27	2	31.78	22	31.97	32.00	-20	17,403	-0.11%
2021/08/26	2	31.28	0	0.00	31.45	2	17,412	0.01%
2021/08/25	1	31.35	4	31.38	31.45	-3	17,546	-0.02%
2021/08/24	0.1	31.30	1	31.30	31.35	-0.9	17,544	-0.01%
2021/08/23	21.1	31.21	8	31.43	31.05	13.1	17,640	0.07%
2021/08/20	11.1	31.21	1	31.45	31.45	10.1	17,588	0.06%
2021/08/19	11	31.30	10	31.33	31.30	1	18,782	0.01%
2021/08/18	6	31.38	1	31.45	31.45	5	18,614	0.03%
2021/08/17	15.2	31.31	15	31.56	31.45	0.2	18,568	0.00%
2021/08/16	28	30.93	15	30.97	31.05	13	18,418	0.07%
2021/08/13	18.1	30.97	5	30.94	31.05	13.1	18,336	0.07%
2021/08/12	106.2	30.76	21	30.79	30.70	85.2	18,211	0.47%	大買/
2021/08/11	17.4	33.05	207	33.07	33.05	-189.7	16,812	-1.13%	大賣/鉅額交易
2021/08/10	18.3	33.02	1.1	33.20	33.05	17.3	16,424	0.11%
2021/08/09	14	33.04	3	33.12	33.20	11	16,576	0.07%
2021/08/06	9	33.18	2.1	33.15	33.20	7	16,638	0.04%
2021/08/05	1	33.05	15	33.05	33.15	-14	16,933	-0.08%
2021/08/04	1	33.10	0	0.00	33.15	1	17,814	0.01%
2021/08/03	0	0.00	25	33.02	33.10	-25	18,045	-0.14%
2021/08/02	2	32.93	1	32.95	33.00	1	18,285	0.01%
2021/07/30	1.1	33.00	2	32.98	33.10	-1	18,291	-0.01%
2021/07/29	4	33.04	3	33.03	33.10	1	18,240	0.01%
2021/07/28	0	0.00	8	32.99	33.00	-8	18,372	-0.04%
2021/07/26	1	32.85	0	0.00	33.00	1	18,744	0.01%
2021/07/23	6	33.03	19	33.02	33.10	-13	18,947	-0.07%
2021/07/22	4.1	32.97	3	33.00	33.05	1.1	19,057	0.01%
2021/07/21	28	32.81	2	32.83	32.90	26	19,085	0.14%
2021/07/20	2.1	32.90	2	32.85	32.80	0.1	19,171	0.00%
2021/07/19	2	32.75	5.1	33.01	33.10	-3.1	19,220	-0.02%
2021/07/16	4	32.85	5	32.96	33.00	-1	19,269	-0.01%
2021/07/15	0	0.00	2	32.80	32.85	-2	19,247	-0.01%
2021/07/14	0	0.00	2	32.88	32.95	-2	19,311	-0.01%
2021/07/13	0	0.00	25	32.87	32.95	-25	19,513	-0.13%
2021/07/12	19	32.83	5	32.88	32.80	14	19,630	0.07%
2021/07/09	13.2	32.57	9	32.78	32.90	4.2	19,566	0.02%
2021/07/08	2	32.65	1	32.80	32.80	1	19,595	0.01%
2021/07/07	7	32.61	4	32.75	32.80	3	19,619	0.02%
2021/07/06	2	32.80	3	32.88	32.85	-1	19,628	-0.01%
2021/07/05	4	32.60	2	32.75	32.75	2	19,692	0.01%
2021/07/02	6	32.58	0	0.00	32.55	6	19,697	0.03%
2021/07/01	12	32.63	1	32.70	32.65	11	19,794	0.06%
2021/06/30	3	32.70	4.1	32.85	32.85	-1.1	19,828	-0.01%
2021/06/29	10	32.62	0	0.00	32.55	10	19,923	0.05%
2021/06/28	21	32.73	0	0.00	32.75	21	19,955	0.11%
2021/06/25	0	0.00	9	32.94	32.90	-9	20,020	-0.04%
2021/06/24	20.1	32.67	0	0.00	32.60	20.1	20,068	0.10%
2021/06/23	1	32.50	15	32.76	32.75	-14	20,104	-0.07%
2021/06/22	7	32.51	0	0.00	32.50	7	20,037	0.03%
2021/06/21	35.1	32.54	3	32.78	32.50	32.1	20,002	0.16%
2021/06/18	6	32.75	2	32.93	32.75	4	19,936	0.02%
2021/06/17	6	32.76	6	32.98	32.90	0	19,727	0.00%
2021/06/16	6.1	32.71	11	32.92	33.00	-4.9	20,206	-0.02%
2021/06/15	23	32.77	0	0.00	32.75	23	20,264	0.11%
2021/06/11	6	32.90	5	32.90	32.90	1	20,597	0.00%
2021/06/10	2	32.75	12	33.03	33.10	-10	20,815	-0.05%
2021/06/09	8.1	32.78	12	32.77	32.95	-3.9	20,929	-0.02%
2021/06/08	10	33.15	0	0.00	33.10	10	20,863	0.05%
2021/06/07	5	33.00	1.1	33.00	33.10	3.9	21,359	0.02%
2021/06/04	3	32.95	25	32.95	33.00	-22	21,510	-0.10%
2021/06/03	13	33.03	0.3	33.00	33.00	12.7	22,265	0.06%
2021/06/02	5	33.10	29.3	33.01	33.15	-24.3	22,516	-0.11%
2021/06/01	5	32.96	14.7	32.97	33.00	-9.7	22,540	-0.04%
2021/05/31	2	33.00	1	33.05	33.10	1	22,750	0.00%
2021/05/28	8	33.01	7.1	33.04	33.10	1	22,825	0.00%
2021/05/27	4.5	32.99	2	32.99	33.20	2.5	22,860	0.01%
2021/05/26	9	32.76	2	32.75	32.75	7	22,117	0.03%
2021/05/25	2	32.70	22	32.85	32.70	-20	22,351	-0.09%
2021/05/24	2	32.55	2	32.55	32.60	0	22,629	0.00%
2021/05/21	4.5	32.36	12	32.42	32.50	-7.5	22,754	-0.03%
2021/05/20	2	31.85	5	32.04	32.10	-3	22,754	-0.01%
2021/05/19	12.1	32.07	11	32.14	32.10	1.1	22,779	0.00%
2021/05/18	19.1	31.85	22	31.85	32.00	-2.9	22,779	-0.01%
2021/05/17	30	31.07	17.5	31.11	31.10	12.5	23,242	0.05%
2021/05/14	1	31.50	2	31.60	31.70	-1	23,015	0.00%
2021/05/13	31.6	31.46	8	31.66	31.40	23.6	22,822	0.10%
2021/05/12	59.1	31.72	32.4	31.57	31.35	26.7	22,400	0.12%
2021/05/11	5.4	32.64	19	32.65	32.45	-13.6	21,610	-0.06%
2021/05/10	22.5	32.93	17	32.95	33.00	5.5	21,379	0.03%
2021/05/07	8	32.39	4.1	32.57	32.60	3.9	21,463	0.02%
2021/05/06	2	32.05	12	32.19	32.35	-10	21,690	-0.05%
2021/05/05	20	32.11	17.2	32.01	32.05	2.8	21,653	0.01%
2021/05/04	12.5	32.23	95	32.15	32.10	-82.5	21,666	-0.38%
2021/05/03	5.6	32.52	9	32.57	32.45	-3.4	21,595	-0.02%
2021/04/29	3	32.67	29	32.68	32.65	-26	21,595	-0.12%
2021/04/28	13.1	32.41	46.1	32.46	32.60	-33	21,534	-0.15%
2021/04/27	6.1	32.58	10.4	32.60	32.60	-4.4	21,879	-0.02%
2021/04/26	5.2	32.45	6.3	32.41	32.60	-1.1	21,884	-0.01%
2021/04/23	21.1	32.27	10	32.17	32.25	11.1	21,909	0.05%
2021/04/22	20.5	32.34	16.4	32.32	32.35	4.1	22,079	0.02%
2021/04/21	13	32.33	6	32.36	32.30	7	22,100	0.03%
2021/04/20	14	32.46	4	32.46	32.55	10	22,124	0.05%
2021/04/19	9	32.31	11	32.46	32.45	-2	22,066	-0.01%
2021/04/16	1	32.00	18	31.99	32.05	-17	21,903	-0.08%
2021/04/15	4.1	31.91	13	31.90	31.90	-8.9	22,220	-0.04%
2021/04/14	0	0.00	4	31.90	31.90	-4	22,428	-0.02%
2021/04/13	2	31.90	2	31.95	31.85	0	22,576	0.00%
2021/04/12	2	31.50	1	31.75	31.65	1	22,591	0.00%
2021/04/09	8.2	31.57	0	0.00	31.55	8.2	22,695	0.04%
2021/04/08	2.2	31.81	0	0.00	31.75	2.2	22,730	0.01%
2021/04/07	3	31.93	1	31.95	32.00	2	22,994	0.01%
2021/04/06	0	0.00	3	31.95	32.00	-3	22,931	-0.01%
2021/04/01	0	31.90	1.5	31.90	31.90	-1.5	22,878	-0.01%
2021/03/31	2	31.83	14.1	31.82	31.90	-12.1	22,720	-0.05%
2021/03/30	0.2	31.80	14	31.76	31.80	-13.8	22,603	-0.06%
2021/03/29	2.1	31.70	15	31.73	31.80	-12.9	22,576	-0.06%
2021/03/26	11.1	31.50	14	31.55	31.60	-3	22,619	-0.01%
2021/03/25	0	0.00	5	31.45	31.60	-5	22,670	-0.02%
2021/03/24	0.6	31.35	14	31.33	31.40	-13.5	22,776	-0.06%
2021/03/23	1.3	31.34	52	31.29	31.35	-50.7	22,833	-0.22%
2021/03/22	3.3	30.91	22	31.25	31.25	-18.7	22,895	-0.08%
2021/03/19	4.1	31.18	31.9	31.19	31.05	-27.9	22,830	-0.12%
2021/03/18	2.1	31.60	10	31.51	31.40	-7.9	22,448	-0.04%
2021/03/17	17.1	31.31	24	31.33	31.45	-6.9	22,362	-0.03%
2021/03/16	16	31.15	33.2	31.24	31.35	-17.2	22,106	-0.08%
2021/03/15	12	30.87	37	31.05	31.00	-25	22,104	-0.11%
2021/03/12	13	30.60	24	30.72	30.65	-11	22,176	-0.05%
2021/03/11	8.1	30.80	67	30.97	30.75	-58.9	22,324	-0.26%
2021/03/10	10	30.52	18	30.56	30.60	-8	21,966	-0.04%
2021/03/09	0	0.00	44	30.39	30.60	-44	21,704	-0.20%
2021/03/08	11	29.83	14	29.95	29.90	-3	20,961	-0.01%
2021/03/05	15	29.61	7.1	29.60	29.70	7.9	20,676	0.04%
2021/03/04	7.3	29.49	1	29.70	29.60	6.3	21,324	0.03%
2021/03/03	0	0.00	15	29.74	29.75	-15	21,188	-0.07%
2021/03/02	5	29.66	7.2	29.69	29.65	-2.2	21,078	-0.01%
2021/02/26	14.1	29.29	13.6	29.39	29.20	0.5	20,886	0.00%
2021/02/25	3	29.52	5	29.61	29.65	-2	20,367	-0.01%
2021/02/24	20	29.39	12	29.58	29.30	8	20,198	0.04%
2021/02/23	2	29.48	25.3	29.50	29.55	-23.3	19,864	-0.12%
2021/02/22	8.1	29.13	2.2	29.20	29.10	5.9	19,714	0.03%
2021/02/19	11	29.03	1	29.10	29.15	10	19,719	0.05%
2021/02/18	12	29.30	0	0.00	29.25	12	19,756	0.06%
2021/02/17	9	29.40	76.3	29.26	29.40	-67.3	19,819	-0.34%
2021/02/05	2	28.80	23	28.87	28.80	-21	19,267	-0.11%
2021/02/04	1.2	28.73	0	0.00	28.80	1.2	19,237	0.01%
2021/02/03	4	28.71	0	0.00	28.80	4	19,714	0.02%
2021/02/02	2	28.75	2	28.75	28.70	0	19,882	0.00%
2021/02/01	9.3	28.53	1	28.65	28.65	8.3	19,843	0.04%
2021/01/29	29.1	28.39	13	28.47	28.15	16.1	19,797	0.08%
2021/01/28	26	28.51	0	0.00	28.55	26	19,365	0.13%
2021/01/27	9	28.70	10	28.65	28.70	-1	19,074	-0.01%
2021/01/26	15.1	28.77	1	28.75	28.70	14.1	19,014	0.07%
2021/01/25	21	28.78	9	28.84	28.85	12	18,887	0.06%
2021/01/22	5.5	28.65	5	28.62	28.60	0.5	18,839	0.00%
2021/01/21	21	28.86	0	0.00	28.70	21	18,765	0.11%
2021/01/20	63.4	28.80	6	28.89	28.70	57.4	18,680	0.31%
2021/01/19	31	29.11	0	0.00	29.10	31	18,242	0.17%
2021/01/18	18	29.05	1	29.05	29.15	17	18,216	0.09%
2021/01/15	37	29.42	8	29.43	29.30	29	18,020	0.16%
2021/01/14	18	29.62	14	29.61	29.75	4	17,846	0.02%
2021/01/13	3.5	29.77	3	29.80	29.80	0.5	17,733	0.00%
2021/01/12	8	29.82	8	29.75	29.75	0	17,692	0.00%
2021/01/11	10.5	29.95	8	30.04	30.05	2.5	17,618	0.01%
2021/01/08	2	29.88	29	29.96	30.00	-27	17,529	-0.15%
2021/01/06	23	29.55	2	29.73	29.45	21	17,057	0.12%
2021/01/05	2	29.80	7	29.81	29.85	-5	16,804	-0.03%
2021/01/04	23	29.76	3	29.75	29.90	20	16,891	0.12%
2020/12/31	10	29.85	0	0.00	29.80	10	16,735	0.06%
2020/12/30	4	29.73	18	29.76	29.90	-14	16,621	-0.08%
2020/12/29	6	29.45	1	29.50	29.55	5	16,444	0.03%
2020/12/28	2	29.30	7	29.39	29.55	-5	16,548	-0.03%
2020/12/25	3	29.40	3.1	29.37	29.35	-0.1	16,562	0.00%
2020/12/24	0	0.00	1	29.50	29.45	-1	16,820	-0.01%
2020/12/23	3	29.20	26	29.30	29.45	-23	16,965	-0.14%
2020/12/22	12	29.51	6.7	29.63	29.65	5.3	17,276	0.03%
2020/12/21	61	29.60	15	29.52	29.65	46	17,882	0.26%
2020/12/18	3	29.40	2	29.50	29.50	1	18,359	0.01%
2020/12/17	0	0.00	8	29.43	29.50	-8	18,815	-0.04%
2020/12/16	12.1	29.16	14	29.39	29.40	-1.9	19,116	-0.01%
2020/12/15	3	28.95	0	0.00	29.05	3	19,420	0.02%
2020/12/14	2	29.30	3	29.37	29.30	-1	19,468	0.00%
2020/12/11	1	29.20	4	29.20	29.30	-3	19,387	-0.02%
2020/12/10	0	0.00	2	28.70	28.80	-2	19,320	-0.01%
2020/12/09	0	0.00	1	28.65	28.75	-1	19,367	-0.01%
2020/12/08	20	28.70	6	28.74	28.70	14	19,386	0.07%
2020/12/07	11	28.97	7.3	29.02	29.00	3.7	19,258	0.02%
2020/12/04	20	29.08	9	29.09	29.10	11	19,194	0.06%
2020/12/02	2	29.18	8	29.14	29.20	-6	19,244	-0.03%
2020/12/01	0	0.00	11	29.09	29.15	-11	19,683	-0.06%
2020/11/30	17	28.91	0	0.00	28.45	17	19,832	0.09%
2020/11/27	31	29.19	7.7	29.17	29.10	23.3	19,444	0.12%
2020/11/26	4	29.23	0	0.00	29.30	4	19,899	0.02%
2020/11/25	5	29.33	2	29.35	29.25	3	20,048	0.01%
2020/11/24	1	29.35	2.2	29.63	29.30	-1.2	20,230	-0.01%
2020/11/23	2	29.65	14	29.63	29.70	-12	20,407	-0.06%
2020/11/20	1	29.55	10	29.59	29.55	-9	20,574	-0.04%
2020/11/19	3.1	29.48	28	29.56	29.60	-25	20,887	-0.12%
2020/11/18	5	29.50	37	29.53	29.65	-32	21,018	-0.15%
2020/11/17	2.1	29.26	6	29.41	29.45	-3.9	21,084	-0.02%
2020/11/16	2	29.30	1	29.50	29.45	1	21,632	0.00%
2020/11/13	0	0.00	13	29.35	29.35	-13	21,736	-0.06%
2020/11/12	17.1	29.26	1	29.10	29.20	16.1	21,959	0.07%
2020/11/11	6	29.44	37	29.40	29.70	-31	22,202	-0.14%
2020/11/10	10.6	28.86	28	28.95	29.00	-17.4	22,067	-0.08%
2020/11/09	3	28.73	50	28.74	28.75	-47	23,084	-0.20%
2020/11/06	3	28.50	7	28.46	28.50	-4	23,482	-0.02%
2020/11/05	5	28.40	4	28.35	28.40	1	23,750	0.00%
2020/11/04	3	28.10	2	28.20	28.10	1	23,992	0.00%
2020/11/03	5	28.04	0.2	28.20	28.10	4.9	24,295	0.02%
2020/11/02	7	27.59	10.3	27.61	27.95	-3.3	24,410	-0.01%
2020/10/30	15	27.63	1	27.60	27.55	14	24,502	0.06%
2020/10/29	12	27.53	1	27.65	27.50	11	24,416	0.05%
2020/10/28	6	27.65	3	27.65	27.65	3	24,577	0.01%
2020/10/27	18	27.71	2	27.75	27.70	16	24,763	0.06%
2020/10/26	1	27.85	32	27.83	27.80	-31	24,894	-0.12%
2020/10/23	30	27.72	0	0.00	27.75	30	25,043	0.12%
2020/10/22	1	27.65	1	27.70	27.80	0	25,260	0.00%
2020/10/21	15	27.77	0	0.00	27.65	15	25,517	0.06%
2020/10/20	10	27.72	0.1	27.90	27.70	9.9	25,763	0.04%
2020/10/19	3	27.80	0	0.00	27.80	3	25,840	0.01%
2020/10/16	15.1	27.72	3	27.75	27.70	12.1	26,062	0.05%
2020/10/15	13	27.82	1	27.85	27.75	12	26,233	0.05%
2020/10/14	10.3	28.01	2	28.10	28.00	8.3	26,361	0.03%
2020/10/13	12	28.14	0	0.00	28.15	12	26,492	0.05%
2020/10/12	11	28.08	3	28.15	28.25	8	26,770	0.03%
2020/10/08	9	27.91	9	27.97	28.00	0	26,916	0.00%
2020/10/07	22.1	27.91	0	0.00	27.95	22.1	27,013	0.08%
2020/10/06	7.8	27.90	0	0.00	27.95	7.8	27,117	0.03%
2020/10/05	14	27.99	0	0.00	27.80	14	27,188	0.05%
2020/09/30	20	27.84	0	0.00	27.80	20	27,278	0.07%
2020/09/29	14	27.89	1	27.75	27.80	13	27,367	0.05%
2020/09/28	10	27.74	3	27.85	27.90	7	27,419	0.03%
2020/09/25	9	27.52	21.3	27.50	27.45	-12.3	27,437	-0.04%
2020/09/24	82	27.09	1	27.15	27.00	81	27,342	0.30%
2020/09/23	43	27.56	25	27.56	27.50	18	26,687	0.07%
2020/09/22	35	27.94	11	27.95	27.85	24	26,163	0.09%
2020/09/21	57	28.29	15	28.35	28.20	42	25,733	0.16%
2020/09/18	25	28.49	3	28.50	28.45	22	25,577	0.09%
2020/09/17	21	28.64	0	0.00	28.55	21	25,219	0.08%
2020/09/16	3.4	28.67	4	28.70	28.75	-0.6	25,209	0.00%
2020/09/15	14	28.57	0	0.00	28.65	14	25,323	0.06%
2020/09/14	6	28.58	1	28.55	28.65	5	25,653	0.02%
2020/09/11	15	28.57	10	28.60	28.65	5	25,641	0.02%
2020/09/10	34	28.63	0	0.00	28.75	34	25,499	0.13%
2020/09/09	15	28.66	10.2	28.80	28.75	4.8	25,415	0.02%
2020/09/08	6	28.84	3	28.83	28.85	3	25,333	0.01%
2020/09/07	18.6	28.80	10	28.70	28.85	8.6	25,489	0.03%
2020/09/04	34	28.70	0	0.00	28.65	34	25,553	0.13%
2020/09/03	18	28.82	7	28.83	28.90	11	25,240	0.04%
2020/09/02	31	28.84	10.1	28.95	28.90	20.9	25,171	0.08%
2020/09/01	57	29.07	0	0.00	29.05	57	24,950	0.23%
2020/08/31	18	29.31	0	0.00	29.25	18	24,540	0.07%
2020/08/28	9	29.41	0	0.00	29.40	9	24,478	0.04%
2020/08/27	7	29.46	4	29.48	29.40	3	24,516	0.01%
2020/08/26	14.2	29.53	3	29.50	29.55	11.2	24,287	0.05%
2020/08/25	44	29.55	0	0.00	29.50	44	24,164	0.18%
2020/08/24	2	29.55	0	0.00	29.60	2	24,129	0.01%
2020/08/21	26	29.48	17	29.72	29.60	9	24,031	0.04%
2020/08/20	62	29.56	11	29.59	29.40	51	23,806	0.21%
2020/08/19	41	29.97	0	0.00	29.90	41	23,199	0.18%
2020/08/18	32	29.93	0	0.00	29.95	32	22,898	0.14%
2020/08/17	30	29.97	0	0.00	30.00	30	22,763	0.13%
2020/08/14	37	30.08	0.1	30.30	30.05	36.9	22,434	0.16%
2020/08/13	149	30.36	6.8	30.43	30.40	142.2	22,193	0.64%	大買/鉅額交易
2020/08/12	28	32.41	1	32.35	32.35	27	21,244	0.13%
2020/08/11	12	32.45	0	0.00	32.45	12	20,911	0.06%
2020/08/10	2	32.45	9	32.50	32.50	-7	20,871	-0.03%
2020/08/07	0	0.00	2	32.55	32.45	-2	20,842	-0.01%
2020/08/06	10	32.31	17	32.41	32.45	-7	20,618	-0.03%
2020/08/05	2	32.20	0	0.00	32.20	2	20,644	0.01%
2020/08/04	2	32.13	0	0.00	32.25	2	20,709	0.01%
2020/08/03	35	32.00	2	32.00	32.10	33	20,809	0.16%
2020/07/31	1	32.35	0	0.00	32.35	1	20,784	0.00%
2020/07/30	4	32.14	10	32.15	32.35	-6	20,763	-0.03%
2020/07/29	16	31.83	29.3	32.19	32.20	-13.3	20,772	-0.06%
2020/07/28	14	31.60	4	31.69	31.65	10	21,003	0.05%
2020/07/27	108	31.91	3	32.20	31.60	105	21,244	0.49%	大買/鉅額交易
2020/07/24	68	32.38	10	32.32	32.15	58	21,410	0.27%
2020/07/23	11	32.45	10	32.76	32.70	1	21,395	0.00%
2020/07/22	1	32.70	22	32.70	32.70	-21	21,462	-0.10%
2020/07/21	20	32.55	17	32.59	32.55	3	21,480	0.01%
2020/07/20	20	32.20	68	32.39	32.45	-48	21,511	-0.22%
2020/07/17	0	0.00	33	32.25	32.25	-33	21,447	-0.15%
2020/07/16	28	31.97	23	31.91	32.15	5	21,627	0.02%
2020/07/15	13	32.09	13	32.18	32.15	0	21,502	0.00%
2020/07/14	16	32.16	8	32.21	32.20	8	21,428	0.04%
2020/07/13	23	32.08	3.3	32.14	32.05	19.7	21,593	0.09%
2020/07/10	13	32.00	20	31.98	32.00	-7	21,779	-0.03%
2020/07/09	0	0.00	24	32.18	32.25	-24	21,974	-0.11%
2020/07/08	13	32.09	12	32.08	32.05	1	21,952	0.00%
2020/07/07	8	31.94	3	31.93	32.00	5	22,004	0.02%
2020/07/06	0	0.00	53	31.72	31.95	-53	21,866	-0.24%
2020/07/03	2	31.68	2	31.80	31.55	0	21,985	0.00%
2020/07/02	6	31.53	6	31.55	31.55	0	22,111	0.00%
2020/07/01	10	31.40	1	31.40	31.25	9	22,415	0.04%
2020/06/30	5	30.91	0	0.00	30.90	5	22,555	0.02%
2020/06/29	52	30.92	10	30.93	30.90	42	22,655	0.19%
2020/06/24	8	31.13	0	0.00	31.25	8	22,652	0.04%
2020/06/23	9	31.06	0	0.00	31.15	9	22,886	0.04%
2020/06/22	10	31.15	0	0.00	31.15	10	23,174	0.04%
2020/06/19	46	31.38	7	31.45	31.25	39	23,439	0.17%
2020/06/18	4	31.55	0	0.00	31.65	4	23,503	0.02%
2020/06/17	15	31.53	3	31.65	31.70	12	23,987	0.05%
2020/06/16	1	31.70	3	31.83	31.70	-2	24,753	-0.01%
2020/06/15	14	31.50	21	31.36	31.30	-7	25,651	-0.03%
2020/06/12	26	31.02	26	31.42	31.50	0	26,177	0.00%
2020/06/11	9	31.90	52.9	31.94	31.80	-43.9	26,946	-0.16%
2020/06/10	5	31.87	15	31.99	32.10	-10	27,483	-0.04%
2020/06/09	1.1	31.76	14	31.73	31.85	-12.9	28,746	-0.04%
2020/06/08	5.1	31.58	10	31.75	31.80	-4.9	29,444	-0.02%
2020/06/05	6.1	31.33	6.1	31.35	31.50	0	29,588	0.00%
2020/06/04	6.1	31.42	1.1	31.40	31.40	5	30,063	0.02%
2020/06/03	1.1	31.16	23	31.31	31.30	-21.9	30,625	-0.07%
2020/06/02	2.1	30.90	0	0.00	30.90	2.1	30,723	0.01%
2020/06/01	1.1	30.76	31.1	30.95	30.70	-30	30,845	-0.10%
2020/05/29	0.1	30.75	0	0.00	30.75	0.1	30,797	0.00%
2020/05/28	11.2	30.53	0	0.00	30.45	11.2	30,687	0.04%
2020/05/27	4.1	30.73	5	30.70	30.70	-0.9	30,920	0.00%
2020/05/26	12.1	30.54	13	30.61	30.65	-0.9	31,184	0.00%
2020/05/25	22.4	30.48	1	30.15	30.35	21.4	31,426	0.07%
2020/05/22	8.2	30.57	3	30.58	30.45	5.2	31,683	0.02%
2020/05/21	14.1	30.87	2	30.93	31.00	12.1	31,777	0.04%
2020/05/20	3	30.55	30.1	30.72	30.80	-27.1	31,938	-0.08%
2020/05/19	12	30.60	1	30.65	30.55	11	32,048	0.03%
2020/05/18	7	30.05	4	30.10	30.05	3	31,921	0.01%
2020/05/15	0	0.00	1	30.25	30.25	-1	31,903	0.00%
2020/05/14	7	30.12	10	30.15	30.25	-3	31,745	-0.01%
2020/05/13	5	30.45	1	30.40	30.30	4	31,479	0.01%
2020/05/12	4	30.29	1	30.25	30.30	3	31,423	0.01%
2020/05/11	27	30.29	1	30.45	30.40	26	31,335	0.08%
2020/05/08	11	29.92	51	30.02	30.00	-40	31,225	-0.13%
2020/05/07	4	29.49	0	0.00	29.55	4	31,212	0.01%
2020/05/06	7	29.63	10	29.45	29.55	-3	31,182	-0.01%
2020/05/05	5	29.50	1	29.95	29.85	4	31,078	0.01%
2020/05/04	11	29.35	1	29.45	29.35	10	31,018	0.03%
2020/04/30	14.1	30.20	8	30.37	30.10	6.1	30,758	0.02%
2020/04/29	3	29.77	2	29.78	29.95	1	30,607	0.00%
2020/04/28	7	29.31	15	29.28	29.45	-8	30,449	-0.03%
2020/04/27	22	28.70	1	28.80	28.70	21	30,981	0.07%
2020/04/24	3	28.23	4	28.24	28.20	-1	30,949	0.00%
2020/04/23	8	28.29	0	0.00	28.30	8	30,794	0.03%
2020/04/22	15.1	28.30	0	0.00	28.30	15.1	30,595	0.05%
2020/04/21	18	28.54	8	28.55	28.35	10	30,554	0.03%
2020/04/20	7	28.83	0	0.00	28.90	7	30,348	0.02%
2020/04/17	4	29.33	20	29.25	29.05	-16	30,489	-0.05%
2020/04/16	11	28.80	4	28.80	28.80	7	30,384	0.02%
2020/04/15	8	29.08	1	29.05	29.20	7	30,187	0.02%
2020/04/14	47	28.70	17	28.78	28.85	30	30,091	0.10%
2020/04/13	14	28.72	26	28.71	28.60	-12	29,827	-0.04%
2020/04/10	54	29.13	10	29.20	29.15	44	29,679	0.15%
2020/04/09	4	28.46	1	28.50	28.50	3	29,497	0.01%
2020/04/08	4	28.40	0	0.00	28.40	4	29,353	0.01%
2020/04/07	11	28.48	0	0.00	28.40	11	29,074	0.04%
2020/04/06	16	28.38	9	28.51	28.45	7	28,717	0.02%
2020/04/01	14	28.13	0	0.00	28.05	14	28,288	0.05%
2020/03/31	10	28.52	3	28.70	28.45	7	27,982	0.03%
2020/03/30	15	28.06	1	28.00	28.65	14	27,641	0.05%
2020/03/27	17	28.60	3	28.55	28.65	14	27,360	0.05%
2020/03/26	3	28.02	3	27.98	28.15	0	27,065	0.00%
2020/03/25	20	28.09	2	28.00	27.95	18	26,954	0.07%
2020/03/24	2	27.73	2	27.80	27.35	0	26,639	0.00%
2020/03/23	4	26.78	5	26.98	27.00	-1	26,334	0.00%
2020/03/20	21	27.36	13	27.78	27.95	8	25,939	0.03%
2020/03/19	49	26.83	27	27.22	26.40	22	25,123	0.09%
2020/03/18	6.3	27.82	25	28.20	28.00	-18.7	24,282	-0.08%
2020/03/17	20	28.11	28.3	28.00	28.00	-8.3	23,762	-0.03%
2020/03/16	15	29.30	12	29.25	29.00	3	22,808	0.01%
2020/03/13	41	28.85	22	28.79	30.00	19	22,027	0.09%
2020/03/12	40	30.24	59	30.55	30.20	-19	20,576	-0.09%
2020/03/11	22	31.26	5	31.30	31.20	17	19,697	0.09%
2020/03/10	22	31.30	3	31.37	31.35	19	19,364	0.10%
2020/03/09	140	31.72	36	31.92	31.75	104	18,768	0.55%	大買/鉅額交易
2020/03/06	13	32.38	2	32.55	32.45	11	18,211	0.06%
2020/03/05	11.1	32.64	18	32.82	32.90	-6.9	17,915	-0.04%
2020/03/04	0	0.00	8	32.33	32.35	-8	17,880	-0.04%
2020/03/03	22.1	32.28	2.3	32.31	32.25	19.8	17,768	0.11%
2020/03/02	10	31.97	5	32.02	31.95	5	17,614	0.03%
2020/02/27	44	32.21	12	32.33	32.35	32	17,772	0.18%
2020/02/26	24	32.35	4	32.36	32.35	20	17,513	0.11%
2020/02/25	6	32.53	1	32.70	32.70	5	17,201	0.03%
2020/02/24	30.1	32.74	21	32.79	32.70	9.1	17,097	0.05%
2020/02/21	12	33.26	0	0.00	33.20	12	16,873	0.07%
2020/02/20	15	33.52	2	33.70	33.60	13	16,748	0.08%
2020/02/19	0	0.00	37	33.33	33.45	-37	16,456	-0.22%
2020/02/18	16	32.78	8	32.80	32.90	8	16,293	0.05%
2020/02/17	6	32.40	18	32.47	32.50	-12	16,146	-0.07%
2020/02/14	14	32.23	15	32.15	32.30	-1	16,131	-0.01%
2020/02/13	3	32.13	0	0.00	32.20	3	16,231	0.02%
2020/02/12	1	32.15	0	0.00	32.10	1	16,323	0.01%
2020/02/11	3	32.05	1	32.15	32.15	2	16,321	0.01%
2020/02/07	26	32.02	0	0.00	32.00	26	16,755	0.16%
2020/02/06	0	0.00	28	32.17	32.35	-28	16,688	-0.17%
2020/02/05	1	31.90	19	32.01	32.00	-18	16,648	-0.11%
2020/02/04	4	31.79	5	32.00	31.80	-1	16,630	-0.01%
2020/02/03	19	31.34	0	0.00	31.60	19	16,721	0.11%
2020/01/31	0	0.00	32	31.74	31.55	-32	16,535	-0.19%
2020/01/30	123	31.50	17.2	31.63	31.20	105.8	16,247	0.65%	大買/鉅額交易
2020/01/20	5	32.27	58	32.33	32.35	-53	15,492	-0.34%
2020/01/17	12	32.01	50	32.05	32.10	-38	15,325	-0.25%
2020/01/16	0	0.00	3.4	31.86	31.95	-3.4	15,394	-0.02%
2020/01/15	4	31.75	4.2	31.95	31.80	-0.2	15,375	0.00%
2020/01/14	7	31.93	26	31.91	32.00	-19	15,350	-0.12%
2020/01/13	59	31.69	34.1	31.47	31.70	24.9	15,252	0.16%
2020/01/10	6	30.99	5	31.00	30.95	1	15,099	0.01%
2020/01/09	2	30.80	1	30.80	30.90	1	15,035	0.01%
2020/01/08	17	30.58	4	30.58	30.70	13	15,052	0.09%
2020/01/07	21	30.59	6	30.64	30.60	15	14,864	0.10%
2020/01/06	7	30.61	0	0.00	30.60	7	14,981	0.05%
2020/01/03	2	30.75	10	30.70	30.80	-8	15,003	-0.05%
2020/01/02	7	30.64	0	0.00	30.60	7	15,216	0.05%
2019/12/31	6	30.65	0	0.00	30.60	6	15,258	0.04%
2019/12/27	0	0.00	1	30.80	30.90	-1	15,333	-0.01%
2019/12/25	1	30.80	3	30.80	30.80	-2	15,681	-0.01%
2019/12/24	4	30.75	14	30.75	30.80	-10	15,836	-0.06%
2019/12/23	1	30.65	35	30.85	30.85	-34	15,945	-0.21%
2019/12/20	1	30.55	25	30.57	30.55	-24	16,260	-0.15%
2019/12/19	4	30.53	2.3	30.55	30.55	1.7	16,133	0.01%
2019/12/18	0	0.00	1	30.50	30.65	-1	16,133	-0.01%
2019/12/17	0.2	30.65	0	0.00	30.65	0.2	16,336	0.00%
2019/12/16	2	30.43	0.8	30.45	30.35	1.2	16,211	0.01%
2019/12/13	8	30.30	0	0.00	30.30	8	16,203	0.05%
2019/12/12	10	30.15	12	30.16	30.15	-2	16,064	-0.01%
2019/12/11	13	30.09	0	0.00	30.10	13	16,055	0.08%
2019/12/10	3	30.12	0	0.00	30.20	3	16,007	0.02%
2019/12/09	4	30.10	0	0.00	30.15	4	16,160	0.02%
2019/12/06	8	30.08	0	0.00	30.05	8	16,466	0.05%
2019/12/05	3	30.13	0	0.00	30.15	3	16,599	0.02%
2019/12/04	5	30.05	2	30.05	30.15	3	16,578	0.02%
2019/12/03	8	30.06	0	0.00	30.05	8	16,642	0.05%
2019/12/02	5	30.15	0.2	30.35	30.30	4.8	16,547	0.03%
2019/11/29	24	30.39	0	0.00	30.30	24	16,468	0.15%
2019/11/27	0	0.00	17	30.71	30.70	-17	16,664	-0.10%
2019/11/26	1	30.60	5	30.60	30.40	-4	16,621	-0.02%
2019/11/22	10	30.35	0	0.00	30.40	10	16,448	0.06%
2019/11/21	12	30.31	0	0.00	30.35	12	16,594	0.07%
2019/11/20	7	30.60	0	0.00	30.65	7	16,477	0.04%
2019/11/19	0	0.00	30	30.62	30.70	-30	16,477	-0.18%
2019/11/18	2	30.45	11	30.50	30.70	-9	16,572	-0.05%
2019/11/15	0	0.00	1	30.55	30.55	-1	16,729	-0.01%
2019/11/14	2	30.38	4	30.35	30.40	-2	16,841	-0.01%
2019/11/13	7	30.52	0	0.00	30.50	7	17,151	0.04%
2019/11/12	0	0.00	0.1	30.60	30.60	-0.1	17,373	0.00%
2019/11/11	0	0.00	8	30.31	30.40	-8	17,674	-0.05%
2019/11/07	4	30.55	15	30.58	30.50	-11	18,872	-0.06%
2019/11/06	10	30.55	39.6	30.65	30.65	-29.6	19,094	-0.16%
2019/11/05	0	0.00	40.1	30.13	30.20	-40.1	18,911	-0.21%
2019/11/04	5	29.75	0.1	29.95	29.95	4.9	19,042	0.03%
2019/11/01	16	29.71	1	29.65	29.65	15	19,112	0.08%
2019/10/31	15	29.92	7	29.99	29.90	8	19,414	0.04%
2019/10/30	0	0.00	0.2	29.90	29.85	-0.2	19,400	0.00%
2019/10/29	5	29.65	2	29.60	29.70	3	19,753	0.02%
2019/10/28	0	0.00	20	29.50	29.60	-20	19,838	-0.10%
2019/10/25	13	29.44	0	0.00	29.45	13	19,854	0.07%
2019/10/24	2	29.30	0.1	29.45	29.45	1.9	19,868	0.01%
2019/10/22	2	29.25	0	0.00	29.15	2	19,743	0.01%
2019/10/21	5	28.95	0	0.00	29.20	5	19,615	0.03%
2019/10/18	1	29.05	2	29.25	29.10	-1	19,606	-0.01%
2019/10/17	10	29.20	0	0.00	29.25	10	19,485	0.05%
2019/10/16	0	0.00	10	29.10	29.15	-10	19,500	-0.05%
2019/10/15	6	28.96	0	0.00	29.15	6	19,569	0.03%
2019/10/14	1	29.00	2	29.20	29.15	-1	19,601	-0.01%
2019/10/09	8	29.00	5	29.05	29.00	3	19,613	0.02%
2019/10/08	1	29.15	0	0.00	29.10	1	19,571	0.01%
2019/10/04	4	28.75	0	0.00	28.85	4	19,455	0.02%
2019/10/03	1	28.70	0	0.00	28.75	1	19,455	0.01%
2019/10/02	5	28.85	0	0.00	28.80	5	19,478	0.03%
2019/09/27	5	28.77	1	28.85	28.75	4	19,232	0.02%
2019/09/26	0	0.00	7.8	28.82	28.80	-7.8	19,260	-0.04%
2019/09/25	8	28.79	0	0.00	28.80	8	19,385	0.04%
2019/09/24	5	29.10	0	0.00	29.05	5	19,224	0.03%
2019/09/20	18	29.23	0	0.00	29.30	18	19,626	0.09%
2019/09/19	1	29.50	0	0.00	29.45	1	19,377	0.01%
2019/09/16	3	29.22	0	0.00	29.20	3	20,392	0.01%
2019/09/12	1	29.40	7	29.35	29.30	-6	20,694	-0.03%
2019/09/10	6	29.57	13.1	29.50	29.55	-7.1	21,221	-0.03%
2019/09/09	0	0.00	9	29.04	29.20	-9	21,156	-0.04%
2019/09/06	0	0.00	2	28.68	28.80	-2	21,301	-0.01%
2019/09/05	0	0.00	2	28.53	28.55	-2	21,661	-0.01%
2019/09/04	11	28.45	2.1	28.36	28.45	8.9	22,301	0.04%
2019/09/03	1	28.35	20	28.43	28.35	-19	22,509	-0.08%
2019/09/02	6	28.41	1	28.50	28.45	5	22,721	0.02%
2019/08/30	0	0.00	14	28.49	28.75	-14	22,936	-0.06%
2019/08/29	0	0.00	17	28.00	28.00	-17	22,941	-0.07%
2019/08/28	23	28.10	0	0.00	28.05	23	23,100	0.10%
2019/08/27	9	27.93	0	0.00	28.00	9	23,257	0.04%
2019/08/26	21	28.02	0	0.00	27.95	21	23,248	0.09%
2019/08/23	2	28.25	20	28.30	28.35	-18	23,248	-0.08%
2019/08/22	2	28.25	0	0.00	28.25	2	23,283	0.01%
2019/08/20	1	28.40	1	28.40	28.50	0	23,502	0.00%
2019/08/19	8	28.40	0	0.00	28.30	8	23,381	0.03%
2019/08/16	9	28.00	0	0.00	28.25	9	23,513	0.04%
2019/08/15	13	27.85	9	27.94	27.90	4	23,240	0.02%
2019/08/14	16	28.27	0	0.00	28.20	16	23,212	0.07%
2019/08/13	21	28.62	0	0.00	28.50	21	23,053	0.09%
2019/08/12	25	29.04	1	29.10	29.00	24	22,833	0.11%
2019/08/08	1	31.15	0	0.00	31.10	1	22,233	0.00%
2019/08/07	23	31.22	0	0.00	31.05	23	22,093	0.10%
2019/08/06	18	31.10	1	30.95	31.25	17	22,132	0.08%
2019/08/05	20	31.28	1	31.35	31.25	19	22,003	0.09%
2019/08/02	31	31.19	0	0.00	31.35	31	22,128	0.14%
2019/08/01	32	31.73	10	31.70	31.65	22	22,028	0.10%
2019/07/31	5	31.85	0.2	32.10	32.10	4.8	21,946	0.02%
2019/07/30	8.5	32.17	2	32.20	32.10	6.5	21,658	0.03%
2019/07/29	7	32.15	11	32.15	32.10	-4	21,752	-0.02%
2019/07/26	0	0.00	1	32.25	32.30	-1	21,903	0.00%
2019/07/25	6	32.33	0	0.00	32.25	6	22,377	0.03%
2019/07/24	0	0.00	1	32.20	32.20	-1	22,589	0.00%
2019/07/23	3	32.10	0	0.00	32.10	3	22,739	0.01%
2019/07/22	6	31.97	11	32.00	31.90	-5	22,798	-0.02%
2019/07/19	0.6	31.85	0	0.00	31.85	0.6	22,797	0.00%
2019/07/18	0	0.00	1	31.80	31.85	-1	23,066	0.00%
2019/07/16	0	0.00	1.2	31.94	31.95	-1.2	22,928	-0.01%
2019/07/12	0	0.00	8	32.00	31.85	-8	22,620	-0.04%
2019/07/11	1	31.85	5	31.90	31.85	-4	22,634	-0.02%
2019/07/09	0	0.00	20	31.50	31.60	-20	22,627	-0.09%
2019/07/08	20	31.30	5	31.40	31.40	15	22,549	0.07%
2019/07/05	8	31.30	0	0.00	31.40	8	22,446	0.04%
2019/07/04	0	0.00	2	31.20	31.20	-2	22,666	-0.01%
2019/07/03	0	0.00	7	31.03	31.15	-7	22,794	-0.03%
2019/07/02	3	31.12	2	31.20	31.05	1	22,795	0.00%
2019/07/01	1	30.95	0	0.00	30.90	1	22,694	0.00%
2019/06/28	2	30.90	11	31.10	30.90	-9	22,507	-0.04%
2019/06/27	8	30.85	16	31.08	30.85	-8	22,245	-0.04%
2019/06/26	0	0.00	1	31.10	31.05	-1	22,033	0.00%
2019/06/21	16	30.88	2	30.95	30.80	14	21,499	0.07%
2019/06/19	2	31.18	2.8	31.09	31.25	-0.8	20,565	0.00%
2019/06/17	2	30.75	1	30.70	30.70	1	20,085	0.00%
2019/06/14	0	0.00	1	30.55	30.65	-1	20,083	0.00%
2019/06/13	1	30.50	4.9	30.53	30.60	-3.9	20,010	-0.02%
2019/06/12	13	30.78	0	0.00	30.70	13	19,695	0.07%
2019/06/11	5	31.50	1	31.30	31.30	4	18,985	0.02%
2019/06/10	0	0.00	10	31.82	31.95	-10	18,680	-0.05%
2019/06/06	0	0.00	3	31.50	31.70	-3	18,549	-0.02%
2019/06/05	1	30.90	0	0.00	30.90	1	18,270	0.01%
2019/06/04	0	0.00	1.7	30.91	30.90	-1.7	18,096	-0.01%
2019/05/31	0	0.00	9	30.78	31.00	-9	17,916	-0.05%
2019/05/30	10	30.60	12	30.69	30.70	-2	17,862	-0.01%
2019/05/29	8.2	30.11	3	30.50	30.55	5.2	18,085	0.03%
2019/05/28	0	0.00	3	30.40	30.25	-3	18,192	-0.02%
2019/05/27	0	0.00	1	30.50	30.50	-1	17,988	-0.01%
2019/05/24	0	0.00	10	30.60	30.50	-10	18,165	-0.06%
2019/05/23	2.5	30.18	43.4	30.41	30.55	-40.8	18,274	-0.22%
2019/05/22	0	0.00	1	30.45	30.45	-1	18,092	-0.01%
2019/05/21	11	30.62	98	30.60	30.65	-87	18,227	-0.48%
2019/05/20	0	0.00	3	30.32	30.40	-3	17,962	-0.02%
2019/05/17	0	0.00	3	30.07	30.00	-3	17,796	-0.02%
2019/05/16	9	29.63	0	0.00	29.55	9	17,596	0.05%
2019/05/15	16	29.67	1	29.75	29.70	15	17,459	0.09%
2019/05/14	10	29.60	60	29.65	29.50	-50	17,380	-0.29%
2019/05/13	2	29.45	21	29.50	29.50	-19	17,245	-0.11%
2019/05/10	14	29.66	12	29.93	29.60	2	17,433	0.01%
2019/05/09	4	30.11	14	29.91	29.90	-10	17,412	-0.06%
2019/05/08	4	30.20	0	0.00	30.50	4	17,396	0.02%
2019/05/07	4	30.58	5	30.65	30.50	-1	17,436	-0.01%
2019/05/06	2	29.90	41	29.92	30.05	-39	17,395	-0.22%
2019/05/03	5	30.10	10	30.10	30.05	-5	17,439	-0.03%
2019/05/02	1	29.90	63	30.02	30.10	-62	17,252	-0.36%
2019/04/30	0	0.00	4	29.43	29.65	-4	16,808	-0.02%
2019/04/29	1	29.20	4.6	29.21	29.35	-3.6	16,658	-0.02%
2019/04/26	9	28.85	2.9	28.90	28.95	6.1	16,516	0.04%
2019/04/25	3	28.65	4	28.70	28.75	-1	16,398	-0.01%
2019/04/24	0	0.00	1	28.60	28.65	-1	16,312	-0.01%
2019/04/23	0	0.00	1	28.15	28.20	-1	16,109	-0.01%
2019/04/22	1	28.05	0	0.00	28.00	1	16,027	0.01%
2019/04/19	5	28.10	0	0.00	28.15	5	16,046	0.03%
2019/04/18	15	28.13	0	0.00	28.20	15	16,242	0.09%
2019/04/17	4	28.15	1	28.15	28.10	3	16,409	0.02%
2019/04/16	0	0.00	7.4	28.14	28.10	-7.4	16,425	-0.05%
2019/04/12	20	28.25	0	0.00	28.30	20	16,410	0.12%
2019/04/09	0.5	28.10	2	28.20	28.20	-1.6	16,663	-0.01%
2019/04/08	0	0.00	1	28.05	28.05	-1	16,645	-0.01%
2019/04/03	0	0.00	3	28.03	28.00	-3	16,611	-0.02%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/03/29	0	0.00	2	28.05	28.05	-2	16,330	-0.01%
2019/03/27	8	28.01	1	28.05	27.95	7	16,107	0.04%
2019/03/26	0	0.00	3	28.00	28.00	-3	16,111	-0.02%
2019/03/25	1	27.80	15	27.84	27.75	-14	16,287	-0.09%
2019/03/21	0	0.00	2	28.00	28.10	-2	16,210	-0.01%
2019/03/20	3	27.85	0.4	27.95	28.00	2.6	16,231	0.02%
2019/03/19	10	28.00	1	27.90	28.00	9	16,172	0.06%
2019/03/18	10	27.85	31	27.56	27.85	-21	16,023	-0.13%
2019/03/15	1	27.45	20	27.45	27.45	-19	15,856	-0.12%
2019/03/13	2	27.35	0	0.00	27.45	2	15,832	0.01%
2019/03/12	16	27.40	18	27.40	27.30	-2	15,798	-0.01%
2019/03/11	0	0.00	2	27.20	27.25	-2	15,839	-0.01%
2019/03/07	5	27.00	0	0.00	27.10	5	16,728	0.03%
2019/03/06	0	0.00	2	27.05	27.10	-2	17,037	-0.01%
2019/03/05	3	26.95	0	0.00	26.95	3	17,039	0.02%
2019/03/04	4	27.05	1	27.05	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	0	0.00	1	27.00	27.00	-1	16,619	-0.01%
2019/02/25	10	27.03	3	27.00	27.10	7	16,504	0.04%
2019/02/21	1	26.90	0	0.00	27.00	1	16,444	0.01%
2019/02/20	2	26.90	1	26.90	26.95	1	16,593	0.01%
2019/02/18	1	26.70	8	26.67	26.70	-7	16,645	-0.04%
2019/02/15	1	26.50	0	0.00	26.40	1	16,674	0.01%
2019/02/14	0	0.00	1	26.65	26.50	-1	16,770	-0.01%
2019/02/11	2	26.55	0	0.00	26.40	2	16,685	0.01%
2019/01/30	2	26.73	2	26.80	26.60	0	16,491	0.00%
2019/01/29	0	0.00	13	26.66	26.70	-13	16,256	-0.08%
2019/01/28	0	0.00	1	26.40	26.50	-1	16,040	-0.01%
2019/01/25	0	0.00	2	26.50	26.50	-2	15,952	-0.01%
2019/01/24	0	0.00	2	26.58	26.60	-2	15,898	-0.01%
2019/01/23	1	26.35	5	26.53	26.60	-4	16,049	-0.02%
2019/01/22	0	0.00	7	26.39	26.45	-7	16,113	-0.04%
2019/01/21	0	0.00	4	26.28	26.25	-4	16,210	-0.02%
2019/01/18	0.8	26.15	0	0.00	26.10	0.8	16,482	0.00%
2019/01/17	0.9	26.10	0	0.00	26.10	0.9	16,897	0.01%
2019/01/15	0	0.00	10	26.15	26.20	-10	17,575	-0.06%
2019/01/11	5	26.00	7	26.14	26.00	-2	17,840	-0.01%
2019/01/10	0.6	26.10	25	25.94	26.10	-24.4	17,949	-0.14%
2019/01/09	6.7	25.81	0	0.00	25.85	6.7	17,956	0.04%
2019/01/08	12	25.56	0	0.00	25.50	12	17,927	0.07%
2019/01/07	2	25.55	2	25.58	25.60	0	18,343	0.00%
2019/01/04	4	25.33	6	25.37	25.25	-2	18,903	-0.01%
2019/01/03	6	25.22	3	25.40	25.45	3	19,761	0.02%
2019/01/02	4	25.33	0	0.00	25.45	4	20,340	0.02%
2018/12/28	12	25.25	1	25.95	25.95	11	20,647	0.05%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/26	15	25.25	0	0.00	25.25	15	21,011	0.07%
2018/12/25	4	25.39	3	25.40	25.35	1	21,122	0.00%
2018/12/24	5	25.45	0	0.00	25.50	5	21,339	0.02%
2018/12/21	5	25.55	1	25.55	25.65	4	22,143	0.02%
2018/12/20	0	0.00	3	25.65	25.70	-3	22,310	-0.01%
2018/12/19	2	25.50	0	0.00	25.70	2	22,511	0.01%
2018/12/18	7	25.56	0	0.00	25.60	7	22,698	0.03%
2018/12/14	7	25.55	4	25.60	25.65	3	23,284	0.01%
2018/12/13	1	25.60	0	0.00	25.70	1	23,436	0.00%
2018/12/11	1	25.55	0	0.00	25.75	1	24,002	0.00%
2018/12/10	2	25.60	1	25.60	25.65	1	24,024	0.00%
2018/12/06	0	0.00	0.2	25.90	25.80	-0.2	24,082	0.00%
2018/12/03	12	25.90	11	25.85	25.85	1	24,131	0.00%
2018/11/30	26	25.61	0	0.00	25.60	26	24,032	0.11%
2018/11/29	21	25.77	0	0.00	25.75	21	23,252	0.09%
2018/11/28	8	25.98	0	0.00	26.15	8	22,946	0.03%
2018/11/27	14	25.96	0	0.00	25.95	14	22,729	0.06%
2018/11/26	9	26.19	4	26.53	26.15	5	22,667	0.02%
2018/11/22	7	26.12	0	0.00	26.20	7	22,506	0.03%
2018/11/21	6	26.17	0	0.00	26.30	6	22,388	0.03%
2018/11/20	1	26.30	5	26.40	26.30	-4	22,244	-0.02%
2018/11/16	0	0.00	21	26.50	26.50	-21	22,013	-0.10%
2018/11/14	0	0.00	1	26.40	26.50	-1	21,871	0.00%
2018/11/13	0	0.00	5	26.45	26.50	-5	21,913	-0.02%
2018/11/09	1	26.35	3	26.33	26.45	-2	21,859	-0.01%
2018/11/08	1	26.35	2	26.65	26.70	-1	22,021	0.00%
2018/11/07	1	26.30	27	26.38	26.50	-26	21,897	-0.12%
2018/11/06	2	26.10	0	0.00	26.25	2	21,965	0.01%
2018/11/05	11	26.09	0	0.00	26.30	11	22,138	0.05%
2018/11/02	0	0.00	3.1	26.14	26.25	-3.1	22,698	-0.01%
2018/11/01	5	25.87	0	0.00	25.85	5	23,139	0.02%
2018/10/31	10	25.86	1	26.05	26.15	9	23,353	0.04%
2018/10/30	0	0.00	1	25.45	25.45	-1	23,252	0.00%
2018/10/29	6.1	25.15	0	0.00	25.30	6.1	23,454	0.03%
2018/10/26	29.1	25.38	0	0.00	25.35	29.1	23,616	0.12%
2018/10/25	23.1	25.54	2	25.50	25.55	21.1	23,399	0.09%
2018/10/24	24	25.69	0	0.00	26.00	24	23,376	0.10%
2018/10/23	7	26.04	1	26.10	26.20	6	23,147	0.03%
2018/10/22	2	26.18	0	0.00	26.15	2	23,096	0.01%
2018/10/19	1	26.15	0	0.00	26.25	1	23,034	0.00%
2018/10/18	11	26.40	0	0.00	26.35	11	22,901	0.05%
2018/10/17	2	26.53	0.2	26.65	26.65	1.8	22,826	0.01%
2018/10/16	1	26.60	0	0.00	26.60	1	22,691	0.00%
2018/10/15	1	26.75	0	0.00	26.55	1	22,510	0.00%
2018/10/12	4	26.81	0	0.00	27.00	4	22,004	0.02%
2018/10/11	25.1	26.60	6	26.47	26.50	19.1	21,453	0.09%
2018/10/09	10	27.80	55	27.64	27.55	-45	20,649	-0.22%
2018/10/08	0	0.00	6	27.18	27.00	-6	20,075	-0.03%
2018/10/05	0	0.00	11	27.01	26.80	-11	19,678	-0.06%
2018/10/04	1.1	27.07	5	27.10	27.30	-3.9	19,341	-0.02%
2018/10/03	0	0.00	4	27.05	27.10	-4	18,905	-0.02%
2018/10/02	33	27.16	0	0.00	27.15	33	18,896	0.17%
2018/10/01	1	27.70	2	27.68	27.50	-1	18,653	-0.01%
2018/09/28	0.2	27.35	13	27.45	27.50	-12.8	18,618	-0.07%
2018/09/27	2	27.20	5	27.22	27.30	-3	18,201	-0.02%
2018/09/26	1.1	27.20	12	27.29	27.30	-10.9	17,944	-0.06%
2018/09/25	0	0.00	20	27.20	27.30	-20	17,847	-0.11%
2018/09/21	0	0.00	6	27.12	27.15	-6	17,691	-0.03%
2018/09/20	3	27.03	46.8	27.02	27.00	-43.8	17,642	-0.25%
2018/09/19	10	26.80	0	0.00	27.00	10	17,714	0.06%
2018/09/18	0	0.00	39	26.61	26.80	-39	17,619	-0.22%
2018/09/17	0	0.00	11	26.30	26.40	-11	17,314	-0.06%
2018/09/14	2	26.00	0	0.00	25.95	2	17,104	0.01%
2018/09/13	2	26.03	10	26.00	26.10	-8	17,261	-0.05%
2018/09/11	2	25.85	1	25.90	26.00	1	17,518	0.01%
2018/09/07	1	25.70	0	0.00	25.90	1	18,061	0.01%
2018/09/06	1	25.60	0	0.00	25.90	1	18,201	0.01%
2018/09/05	1	25.70	0	0.00	25.70	1	18,304	0.01%
2018/09/04	6	26.05	6	26.05	26.05	0	18,536	0.00%
2018/09/03	3	25.67	0	0.00	25.75	3	18,749	0.02%
2018/08/31	3	25.70	0	0.00	25.80	3	18,988	0.02%
2018/08/30	18	25.75	0	0.00	25.80	18	19,107	0.09%
2018/08/29	2	25.80	0	0.00	25.85	2	19,301	0.01%
2018/08/28	1	25.85	0	0.00	25.90	1	19,401	0.01%
2018/08/24	3	25.85	0	0.00	26.00	3	19,728	0.02%
2018/08/23	1	25.90	0	0.00	26.10	1	20,727	0.00%
2018/08/22	1	25.80	10	26.00	25.95	-9	21,190	-0.04%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/17	7	25.65	0	0.00	25.55	7	21,188	0.03%
2018/08/16	11	25.49	5	25.40	25.35	6	21,212	0.03%
2018/08/15	25	25.84	3	25.75	25.60	22	20,984	0.10%
2018/08/14	1.5	26.02	0	0.00	26.00	1.5	20,802	0.01%
2018/08/13	0	0.00	10	26.25	26.15	-10	20,934	-0.05%
2018/08/10	4	26.35	11	26.25	26.35	-7	20,884	-0.03%
2018/08/09	33	26.14	63	26.13	26.05	-30	20,807	-0.14%
2018/08/08	12	27.34	0	0.00	27.35	12	20,242	0.06%
2018/08/07	27	27.28	2	27.30	27.30	25	19,791	0.13%
2018/08/06	18	27.38	0	0.00	27.30	18	19,509	0.09%
2018/08/03	2	27.40	3	27.40	27.35	-1	19,296	-0.01%
2018/08/02	17	27.35	13	27.45	27.35	4	19,020	0.02%
2018/08/01	14	27.35	0	0.00	27.45	14	18,801	0.07%
2018/07/31	10.5	27.25	1.8	27.28	27.25	8.7	18,719	0.05%
2018/07/30	10	27.25	0	0.00	27.25	10	18,311	0.05%
2018/07/27	2.5	27.20	0	0.00	27.25	2.5	18,238	0.01%
2018/07/26	0	0.00	6	27.27	27.35	-6	18,172	-0.03%
2018/07/23	2	27.00	3	27.05	26.95	-1	18,223	-0.01%
2018/07/20	0	0.00	2	27.00	26.90	-2	18,258	-0.01%
2018/07/13	0	0.00	11	26.99	27.00	-11	18,701	-0.06%
2018/07/12	0	0.00	1	26.85	26.85	-1	18,855	-0.01%
2018/07/11	2	26.43	0	0.00	26.55	2	18,861	0.01%
2018/07/06	3	26.37	0	0.00	26.45	3	18,784	0.02%
2018/07/05	1	26.40	1.8	26.43	26.50	-0.8	18,587	0.00%
2018/07/04	0	0.00	2	26.50	26.50	-2	18,733	-0.01%
2018/07/03	4	26.45	0	0.00	26.40	4	18,823	0.02%
2018/07/02	21	26.55	0	0.00	26.50	21	18,808	0.11%
2018/06/29	0	0.00	10	26.80	26.90	-10	18,714	-0.05%
2018/06/28	14	26.41	0	0.00	26.30	14	18,358	0.08%
2018/06/25	2	26.58	0	0.00	26.55	2	17,988	0.01%
2018/06/21	2.5	26.68	0	0.00	26.60	2.5	17,745	0.01%
2018/06/20	0	0.00	11	26.75	26.60	-11	17,816	-0.06%
2018/06/19	11	26.40	0	0.00	26.35	11	17,676	0.06%
2018/06/15	10	26.50	5	26.55	26.75	5	17,378	0.03%
2018/06/13	6	26.70	0	0.00	26.75	6	16,862	0.04%
2018/06/12	2	26.85	0	0.00	26.75	2	16,992	0.01%
2018/06/11	22.5	26.89	0	0.00	26.95	22.5	16,674	0.13%
2018/06/08	10	27.00	4	27.15	27.10	6	16,438	0.04%
2018/06/07	2	27.30	14	27.25	27.35	-12	16,439	-0.07%
2018/06/06	0	0.00	28	27.42	27.40	-28	16,447	-0.17%
2018/06/05	1	27.10	33	27.24	27.35	-32	16,212	-0.20%
2018/06/04	0	0.00	15	27.01	27.10	-15	16,018	-0.09%
2018/06/01	0	0.00	10	26.70	26.70	-10	16,023	-0.06%
2018/05/31	11	26.39	0	0.00	26.25	11	15,814	0.07%
2018/05/30	76	26.27	1	26.55	26.35	75	14,888	0.50%
2018/05/29	0.5	26.90	0	0.00	26.90	0.5	14,413	0.00%
2018/05/28	0	0.00	0.8	27.00	27.15	-0.8	14,386	-0.01%
2018/05/25	3	26.88	0.8	26.85	26.85	2.2	14,436	0.02%
2018/05/24	10	26.80	21	27.00	27.05	-11	14,362	-0.08%
2018/05/23	0	0.00	3	26.90	26.90	-3	14,367	-0.02%
2018/05/22	1.5	26.87	0	0.00	26.80	1.5	14,404	0.01%
2018/05/21	0	0.00	15	26.97	27.00	-15	14,468	-0.10%
2018/05/18	0	0.00	0	26.55	26.70	0	14,358	0.00%
2018/05/17	0	0.00	1	26.60	26.45	-1	14,343	-0.01%
2018/05/15	21.5	26.53	0	0.00	26.30	21.5	14,371	0.15%
2018/05/14	2	26.55	0	0.00	26.50	2	14,728	0.01%
2018/05/11	3	26.25	10	26.40	26.40	-7	14,747	-0.05%
2018/05/10	1	26.20	2.1	26.10	26.10	-1.1	14,667	-0.01%
2018/05/08	0	0.00	1	26.20	26.20	-1	14,534	-0.01%
2018/05/07	0	0.00	4	26.10	26.00	-4	14,407	-0.03%
2018/05/04	2	25.88	0	0.00	25.80	2	14,377	0.01%
2018/05/03	3	26.13	3	26.10	26.10	0	14,275	0.00%
2018/05/02	2	26.20	7	26.20	26.25	-5	14,358	-0.03%
2018/04/30	1	26.20	21	26.20	26.25	-20	14,330	-0.14%
2018/04/27	1	25.95	0	0.00	26.00	1	14,363	0.01%
2018/04/26	3	25.87	0	0.00	25.95	3	14,441	0.02%
2018/04/25	2	25.98	13	25.93	26.00	-11	14,759	-0.07%
2018/04/24	1	25.85	19	25.96	25.90	-18	15,016	-0.12%
2018/04/23	0	0.00	1	25.75	25.80	-1	14,880	-0.01%
2018/04/19	0	0.00	10	25.75	25.75	-10	15,333	-0.07%
2018/04/18	2	25.20	0	0.00	25.20	2	15,220	0.01%
2018/04/17	1.5	25.35	0.8	25.35	25.35	0.7	15,217	0.00%
2018/04/12	0	0.00	10	25.65	25.65	-10	15,740	-0.06%
2018/04/11	3	25.53	0	0.00	25.50	3	15,782	0.02%
2018/04/10	6	25.60	1	25.60	25.65	5	15,774	0.03%
2018/04/09	0	0.00	2	25.30	25.45	-2	15,749	-0.01%
2018/03/30	1	25.25	0	0.00	25.10	1	15,729	0.01%
2018/03/28	1	25.10	0	0.00	25.05	1	15,312	0.01%
2018/03/27	3	25.30	2	25.35	25.40	1	15,155	0.01%
2018/03/26	0	0.00	2	25.20	25.15	-2	15,074	-0.01%
2018/03/23	2	25.13	4	25.18	25.20	-2	15,063	-0.01%
2018/03/22	4	25.33	0	0.00	25.40	4	15,035	0.03%
2018/03/21	0	0.00	2	25.40	25.35	-2	14,895	-0.01%
2018/03/20	4	25.28	0	0.00	25.35	4	15,086	0.03%
2018/03/16	0	0.00	1	25.20	25.50	-1	15,091	-0.01%
2018/03/14	22	25.31	0	0.00	25.30	22	14,896	0.15%
2018/03/13	0	0.00	17	25.61	25.65	-17	14,951	-0.11%
2018/03/12	0	0.00	22	25.29	25.45	-22	14,878	-0.15%
2018/03/09	4	25.00	4	25.00	24.95	0	14,827	0.00%
2018/03/08	1	24.80	4	24.85	24.95	-3	14,925	-0.02%
2018/03/07	29	24.60	0	0.00	24.50	29	14,924	0.19%
2018/03/06	0	0.00	7	25.00	24.85	-7	14,817	-0.05%
2018/03/05	5	24.78	1	24.95	24.75	4	15,176	0.03%
2018/03/02	18	24.91	3	24.80	24.95	15	15,230	0.10%
2018/02/27	2	24.95	0	0.00	24.95	2	15,200	0.01%
2018/02/23	1	25.00	1	25.00	25.00	0	15,098	0.00%
2018/02/22	3	24.55	0	0.00	24.75	3	15,186	0.02%
2018/02/21	4	24.50	4	24.60	24.70	0	15,238	0.00%
2018/02/12	4	24.21	10	24.20	24.15	-6	15,114	-0.04%
2018/02/09	0	0.00	45	23.85	23.95	-45	14,961	-0.30%
2018/02/08	1	24.20	0	0.00	24.10	1	14,808	0.01%
2018/02/07	3	24.13	2	24.50	24.10	1	14,746	0.01%
2018/02/06	23	24.19	3	24.35	24.00	20	14,471	0.14%
2018/02/05	4	25.00	13	25.00	25.00	-9	13,932	-0.06%
2018/02/02	7	25.18	0	0.00	25.30	7	13,770	0.05%
2018/02/01	0	0.00	6	25.46	25.40	-6	13,686	-0.04%
2018/01/31	5	25.19	9	25.27	25.30	-4	13,708	-0.03%
2018/01/30	0	0.00	4	25.50	25.40	-4	13,716	-0.03%
2018/01/29	3	25.67	0	0.00	25.70	3	13,726	0.02%
2018/01/26	1	25.60	2	25.45	25.60	-1	13,693	-0.01%
2018/01/25	3	25.50	9	25.47	25.60	-6	13,758	-0.04%
2018/01/24	6	25.21	0	0.00	25.30	6	13,653	0.04%
2018/01/23	7	25.30	4	25.35	25.40	3	13,653	0.02%
2018/01/22	1	25.35	0	0.00	25.50	1	13,529	0.01%
2018/01/19	27	25.25	5.3	25.37	25.55	21.7	13,456	0.16%
2018/01/18	26	25.67	27	25.69	25.80	-1	13,177	-0.01%
2018/01/17	1	25.85	14	25.80	25.85	-13	12,768	-0.10%
2018/01/16	1	25.85	7	25.91	25.85	-6	12,568	-0.05%
2018/01/15	23	25.50	17.1	25.73	25.95	5.9	12,169	0.05%
2018/01/12	0	0.00	11	25.40	25.35	-11	11,888	-0.09%
2018/01/11	0	0.00	4	25.28	25.40	-4	11,784	-0.03%
2018/01/10	0	0.00	3	25.28	25.35	-3	11,800	-0.03%
2018/01/09	4	25.05	9	25.02	25.00	-5	11,545	-0.04%
2018/01/08	0	0.00	7	24.99	25.15	-7	11,383	-0.06%
2018/01/05	3	24.90	4	24.75	24.90	-1	11,178	-0.01%
2018/01/04	0	0.00	1	24.50	24.60	-1	11,052	-0.01%
2018/01/03	3	24.45	17	24.35	24.50	-14	11,122	-0.13%
2018/01/02	0	0.00	7	24.17	24.20	-7	10,905	-0.06%