兆豐金 (2886)-元大-鹿港券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.10
漲跌
▲0.10
漲幅
+0.26%
成交量
13,387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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	0.1	39.40	0	0.00	39.10	0.1	16,610	0.00%
2024/04/25	10.6	39.04	0.9	39.20	39.00	9.7	16,611	0.06%
2024/04/24	14.1	39.37	0.4	39.49	39.35	13.8	16,453	0.08%
2024/04/23	0.6	39.85	3	40.05	40.00	-2.4	16,372	-0.01%
2024/04/22	5.7	39.46	23	39.59	39.50	-17.3	16,309	-0.11%
2024/04/19	17.6	38.51	2	38.93	38.70	15.6	16,021	0.10%
2024/04/18	4.6	39.07	0	0.00	39.20	4.6	15,430	0.03%
2024/04/17	3.7	39.07	0.1	39.24	39.00	3.6	15,116	0.02%
2024/04/16	8.6	39.41	1.3	39.36	39.10	7.2	14,986	0.05%
2024/04/15	8	39.88	0.2	39.95	39.80	7.8	14,717	0.05%
2024/04/12	4	40.00	2	40.05	39.95	2	14,705	0.01%
2024/04/11	6	40.03	9	40.10	40.15	-3	14,626	-0.02%
2024/04/10	0	0.00	12.6	40.57	40.50	-12.6	14,593	-0.09%
2024/04/09	0	0.00	2.3	40.25	40.40	-2.3	14,693	-0.02%
2024/04/08	4	39.75	0.3	39.95	40.00	3.7	14,704	0.03%
2024/04/03	13.5	39.87	0	0.00	39.75	13.5	14,680	0.09%
2024/04/02	2	40.25	0	0.00	40.30	2	14,540	0.01%
2024/04/01	0	0.00	13	40.78	40.65	-13	14,572	-0.09%
2024/03/29	0.1	40.35	0	0.00	40.55	0.1	14,511	0.00%
2024/03/28	0.1	40.20	0.1	40.30	40.25	0	14,565	0.00%
2024/03/26	0	0.00	8	40.58	40.55	-8	15,005	-0.05%
2024/03/25	4	39.86	2	39.90	40.00	2	15,195	0.01%
2024/03/22	7	40.11	3	40.02	40.10	4	15,405	0.03%
2024/03/21	1	40.35	0.5	40.50	40.60	0.5	15,569	0.00%
2024/03/20	1	40.25	27.9	40.25	40.15	-26.9	15,648	-0.17%
2024/03/19	6	40.33	1	40.30	40.20	5	15,610	0.03%
2024/03/18	4.3	40.75	11.4	40.65	40.60	-7	15,526	-0.05%
2024/03/15	1.1	40.37	0.5	40.65	40.90	0.6	15,449	0.00%
2024/03/14	0.5	40.70	14	40.71	40.90	-13.5	15,200	-0.09%
2024/03/13	4	39.65	16.5	40.31	40.40	-12.5	15,074	-0.08%
2024/03/12	1	39.95	9	39.88	39.95	-8	14,927	-0.05%
2024/03/11	22	39.80	4	39.99	39.80	18	14,916	0.12%
2024/03/08	0.6	39.85	8	39.79	39.90	-7.4	14,852	-0.05%
2024/03/07	1	39.36	9.5	39.52	39.30	-8.6	14,753	-0.06%
2024/03/06	1.1	39.25	16.6	39.41	39.40	-15.5	14,805	-0.10%
2024/03/05	5	38.90	5.1	39.05	39.05	-0.1	15,071	0.00%
2024/03/04	0	0.00	5	38.72	38.80	-5	15,081	-0.03%
2024/03/01	0	0.00	3.3	38.75	38.55	-3.3	15,193	-0.02%
2024/02/29	10.2	38.40	10	38.67	38.70	0.1	15,352	0.00%
2024/02/27	3	38.30	0	0.00	38.20	3	15,108	0.02%
2024/02/26	0	38.30	0.5	38.35	38.15	-0.5	15,073	0.00%
2024/02/23	6	38.35	0	0.00	38.30	6	15,106	0.04%
2024/02/22	0	38.48	0	0.00	38.55	0	15,450	0.00%
2024/02/20	0.5	38.55	6	38.51	38.60	-5.5	15,621	-0.04%
2024/02/19	2.1	38.30	9	38.28	38.40	-6.9	15,715	-0.04%
2024/02/16	3.3	37.91	5.7	37.90	37.90	-2.4	15,935	-0.02%
2024/02/15	0.1	37.80	1	37.90	37.80	-1	15,919	-0.01%
2024/02/05	2.1	37.66	1.1	37.70	37.60	1.1	15,773	0.01%
2024/02/02	0.2	37.90	4	37.81	37.90	-3.8	15,618	-0.02%
2024/02/01	1	37.65	3	37.78	37.90	-2	15,619	-0.01%
2024/01/31	23.3	37.68	9	37.69	37.65	14.3	15,520	0.09%
2024/01/30	11	37.95	0	38.00	37.90	11	15,321	0.07%
2024/01/29	1	38.20	9.2	38.44	38.35	-8.2	15,388	-0.05%
2024/01/26	0	0.00	4	38.35	38.35	-4	15,517	-0.03%
2024/01/25	20.6	37.84	0	0.00	37.80	20.6	15,589	0.13%
2024/01/24	4	37.90	0	0.00	37.85	4	15,625	0.03%
2024/01/23	7.1	37.90	1	38.00	37.85	6.1	15,667	0.04%
2024/01/22	0	0.00	0.2	38.10	38.10	-0.2	15,724	0.00%
2024/01/19	1	37.85	0	37.80	37.90	1	15,657	0.01%
2024/01/18	7.1	37.52	1	37.85	37.80	6.1	15,700	0.04%
2024/01/17	41.1	37.78	2	37.93	37.30	39.1	15,688	0.25%
2024/01/16	10.2	38.77	27.6	38.87	38.60	-17.4	15,125	-0.12%
2024/01/15	7	38.94	0	0.00	38.90	7	15,031	0.05%
2024/01/12	5	38.98	1	38.70	39.05	4	15,260	0.03%
2024/01/11	0	0.00	8	39.45	39.20	-8	15,369	-0.05%
2024/01/10	10	39.13	10	39.45	39.35	0	15,431	0.00%
2024/01/09	0	0.00	2.1	39.49	39.45	-2.1	15,441	-0.01%
2024/01/08	0	0.00	36.2	39.45	39.45	-36.2	15,490	-0.23%
2024/01/05	0.1	39.00	3.3	39.02	38.95	-3.2	15,419	-0.02%
2024/01/04	3	38.92	2	38.80	38.75	1	15,640	0.01%
2024/01/03	17	38.73	0	0.00	38.65	17	16,112	0.11%
2024/01/02	0	0.00	3	39.30	39.30	-3	16,065	-0.02%
2023/12/29	0	0.00	3.8	39.13	39.20	-3.8	16,218	-0.02%
2023/12/28	0	0.00	19.5	39.12	39.20	-19.5	16,447	-0.12%
2023/12/27	0	0.00	12	38.94	39.00	-12	16,501	-0.07%
2023/12/26	7.1	38.75	0	0.00	38.80	7.1	16,510	0.04%
2023/12/25	5	38.25	19	38.73	38.80	-14	16,545	-0.08%
2023/12/22	14.3	38.22	0	38.45	38.35	14.3	16,552	0.09%
2023/12/21	32.1	38.31	1	38.30	38.30	31.1	16,414	0.19%
2023/12/20	25	38.74	3	38.97	38.75	22	16,221	0.14%
2023/12/19	4	38.94	0	0.00	39.15	4	15,937	0.03%
2023/12/18	0	0.00	1	39.45	39.05	-1	15,851	-0.01%
2023/12/15	0.1	39.40	7	39.57	39.35	-6.9	15,632	-0.04%
2023/12/14	0	0.00	8.6	39.41	39.55	-8.6	15,426	-0.06%
2023/12/13	6.2	38.93	0	0.00	38.90	6.2	15,271	0.04%
2023/12/12	0	0.00	4.1	39.00	39.30	-4.1	15,627	-0.03%
2023/12/11	12	38.87	0	0.00	38.90	12	15,738	0.08%
2023/12/08	0	0.00	10.4	39.16	39.25	-10.4	15,673	-0.07%
2023/12/07	6.2	39.17	0	0.00	39.00	6.2	15,646	0.04%
2023/12/06	3	39.43	6	39.40	39.50	-3	15,568	-0.02%
2023/12/05	2.1	38.71	0	0.00	38.95	2.1	15,451	0.01%
2023/12/04	10	38.90	1.5	38.98	39.00	8.5	15,441	0.06%
2023/12/01	21.2	38.74	2	38.68	38.65	19.2	15,390	0.12%
2023/11/30	1	39.25	4.2	39.49	39.50	-3.2	15,252	-0.02%
2023/11/29	1	39.35	0	0.00	39.15	1	14,752	0.01%
2023/11/28	0	0.00	1	39.80	39.65	-1	14,596	-0.01%
2023/11/27	0	0.00	2.1	39.88	39.50	-2.1	14,793	-0.01%
2023/11/24	1	39.70	0	0.00	39.50	1	14,710	0.01%
2023/11/22	0	0.00	1.1	39.85	39.85	-1.1	14,889	-0.01%
2023/11/21	0	0.00	7.5	39.74	39.85	-7.5	14,979	-0.05%
2023/11/20	0.1	39.05	3	39.20	39.20	-2.9	14,849	-0.02%
2023/11/17	16	39.40	2.7	39.27	39.20	13.3	14,847	0.09%
2023/11/16	6	38.90	8	39.03	39.20	-2	14,951	-0.01%
2023/11/15	0	0.00	11	38.75	38.90	-11	14,922	-0.07%
2023/11/13	0.1	38.30	2.7	38.40	38.50	-2.6	15,132	-0.02%
2023/11/09	0.2	38.56	24	38.65	38.60	-23.8	15,772	-0.15%
2023/11/08	2	38.70	12	38.65	38.60	-10	16,081	-0.06%
2023/11/07	0	0.00	7	38.60	38.60	-7	16,234	-0.04%
2023/11/06	0	0.00	8	38.54	38.55	-8	16,788	-0.05%
2023/11/03	1	37.80	10	38.04	38.25	-9	17,039	-0.05%
2023/11/02	0	0.00	11.6	37.57	37.80	-11.6	17,100	-0.07%
2023/11/01	1	36.55	7	36.50	36.65	-6	17,099	-0.04%
2023/10/31	0	36.70	2	36.75	36.70	-2	17,296	-0.01%
2023/10/30	8.1	36.62	0	0.00	36.55	8.1	17,622	0.05%
2023/10/26	2.1	36.47	0	0.00	36.40	2.1	17,770	0.01%
2023/10/25	6.3	37.01	0.5	37.15	36.85	5.7	17,731	0.03%
2023/10/24	23	37.03	1.1	37.18	37.25	21.9	17,783	0.12%
2023/10/23	9	37.11	0	0.00	37.10	9	17,845	0.05%
2023/10/20	8	37.44	6	37.55	37.50	2	17,753	0.01%
2023/10/19	5.1	38.17	3.1	38.25	38.35	2	17,724	0.01%
2023/10/18	1	38.70	10	38.71	38.85	-9	17,835	-0.05%
2023/10/17	0	0.00	4	38.55	38.75	-4	18,022	-0.02%
2023/10/16	0	0.00	2.1	38.80	38.80	-2.1	18,266	-0.01%
2023/10/13	1.1	38.36	4	38.41	38.50	-2.9	18,569	-0.02%
2023/10/12	0	0.00	26	38.62	38.95	-26	18,639	-0.14%
2023/10/11	0.1	37.90	21	38.22	38.50	-20.9	18,805	-0.11%
2023/10/06	0	37.45	4.1	37.52	37.50	-4.1	18,386	-0.02%
2023/10/04	15.3	36.94	6	37.25	36.85	9.3	18,375	0.05%
2023/10/03	0	0.00	22	37.75	37.65	-22	18,307	-0.12%
2023/10/02	1.1	37.32	1	37.55	37.60	0.1	18,383	0.00%
2023/09/28	0.1	37.70	3	37.70	37.70	-2.9	18,603	-0.02%
2023/09/27	1	37.60	1	37.60	37.70	0	18,683	0.00%
2023/09/26	10	37.75	1.1	37.85	37.85	8.9	18,699	0.05%
2023/09/25	0	0.00	17.1	37.85	38.00	-17.1	18,740	-0.09%
2023/09/22	2.5	37.66	2	37.70	37.80	0.5	18,886	0.00%
2023/09/21	9.3	37.32	6.9	37.25	37.40	2.4	19,132	0.01%
2023/09/20	4.2	37.83	2.5	37.80	37.85	1.6	19,056	0.01%
2023/09/19	0	0.00	11	37.90	37.80	-11	19,041	-0.06%
2023/09/18	1.1	37.66	66	37.82	37.85	-64.9	19,458	-0.33%
2023/09/15	3.3	37.50	13	37.47	37.55	-9.7	19,904	-0.05%
2023/09/14	6.1	36.95	16	37.14	37.50	-9.9	20,118	-0.05%
2023/09/13	1.1	36.41	111.1	36.41	36.60	-110	20,615	-0.53%	大賣/鉅額交易
2023/09/12	0	0.00	4.5	36.38	36.55	-4.5	21,369	-0.02%
2023/09/11	0.1	36.20	0	0.00	36.20	0.1	21,421	0.00%
2023/09/08	1	35.85	0	0.00	36.10	1	21,446	0.00%
2023/09/07	30	35.67	2	35.95	35.85	28	21,518	0.13%
2023/09/06	14.1	35.65	0	0.00	35.55	14.1	21,561	0.07%
2023/09/05	60.1	36.08	30.2	36.00	36.00	29.9	21,536	0.14%
2023/09/04	51	36.05	1	36.10	36.20	50	21,582	0.23%
2023/09/01	9.3	35.97	3	36.10	36.00	6.3	21,781	0.03%
2023/08/31	31.3	36.06	0	0.00	35.90	31.3	21,912	0.14%
2023/08/30	7	36.49	94.3	36.33	36.45	-87.3	21,926	-0.40%
2023/08/29	0	0.00	8	36.25	36.60	-8	22,085	-0.04%
2023/08/28	80	35.92	6.1	36.34	36.20	73.9	22,043	0.34%
2023/08/25	0	35.95	1.1	35.72	35.65	-1.1	23,055	0.00%
2023/08/24	70	35.40	4	35.91	35.85	66	23,169	0.28%
2023/08/23	31.1	35.30	32	35.25	35.30	-1	23,178	0.00%
2023/08/22	6.5	35.19	1	35.15	35.30	5.5	23,393	0.02%
2023/08/21	4.1	35.60	1	35.71	35.60	3.1	23,406	0.01%
2023/08/18	34.7	35.43	33	35.68	35.70	1.7	23,507	0.01%
2023/08/17	10.6	35.41	2	35.40	35.65	8.6	23,564	0.04%
2023/08/16	11.3	35.76	12	35.68	35.80	-0.7	23,481	0.00%
2023/08/15	6.1	36.79	26.9	36.83	36.60	-20.8	23,258	-0.09%
2023/08/14	29.3	36.83	4.1	36.87	37.05	25.2	23,301	0.11%
2023/08/11	13.4	37.64	5	37.77	37.65	8.4	23,226	0.04%
2023/08/10	22.7	37.89	4	38.10	38.10	18.7	23,226	0.08%
2023/08/09	11.8	39.66	6.1	39.62	39.95	5.7	22,699	0.03%
2023/08/08	1	39.95	3	39.82	39.70	-2	22,368	-0.01%
2023/08/07	0.3	39.89	3	39.95	39.95	-2.7	22,204	-0.01%
2023/08/04	4.4	39.29	1	39.40	39.60	3.4	22,156	0.02%
2023/08/02	13.8	39.72	25	39.50	39.60	-11.2	22,017	-0.05%
2023/08/01	0.1	40.25	15.2	40.45	40.60	-15.1	21,645	-0.07%
2023/07/31	4.6	40.21	1.1	40.29	40.25	3.4	21,455	0.02%
2023/07/28	7.2	40.05	13.1	40.00	40.05	-6	21,395	-0.03%
2023/07/27	6.1	40.22	16.2	40.18	40.10	-10.1	21,291	-0.05%
2023/07/26	1.2	39.55	2.3	39.64	39.65	-1.1	21,117	0.00%
2023/07/25	2.1	38.95	1	39.05	39.15	1	21,019	0.00%
2023/07/24	2.4	39.00	4.5	38.98	39.00	-2.2	21,001	-0.01%
2023/07/21	1.2	39.38	12	39.38	39.35	-10.9	20,838	-0.05%
2023/07/20	1	39.35	4.4	39.44	39.35	-3.4	20,622	-0.02%
2023/07/19	1.1	38.82	5	38.78	38.85	-3.9	20,258	-0.02%
2023/07/18	5.1	38.82	10.6	39.03	39.30	-5.5	19,941	-0.03%
2023/07/17	0.4	38.81	14.1	38.93	38.90	-13.7	19,518	-0.07%
2023/07/14	0.1	38.35	15.2	38.73	38.90	-15.2	19,445	-0.08%
2023/07/13	0.1	38.13	25.8	38.10	38.10	-25.7	19,291	-0.13%
2023/07/12	2.1	37.43	7	37.92	38.20	-4.9	19,212	-0.03%
2023/07/11	0.2	37.33	10	37.37	37.65	-9.9	19,165	-0.05%
2023/07/10	12.3	37.02	7	36.96	36.85	5.3	19,130	0.03%
2023/07/07	5.2	36.98	2.3	37.02	37.30	2.9	18,927	0.02%
2023/07/06	30.3	37.57	0	0.00	37.45	30.3	18,779	0.16%
2023/07/05	0.3	38.33	1	38.54	38.25	-0.7	18,477	0.00%
2023/07/04	0.1	38.30	0	0.00	38.50	0.1	18,339	0.00%
2023/07/03	2.1	38.21	1	38.20	38.30	1.1	18,344	0.01%
2023/06/30	1.1	38.35	0	0.00	38.20	1.1	18,353	0.01%
2023/06/29	4	38.43	19.8	38.36	38.55	-15.8	18,106	-0.09%
2023/06/28	0.7	37.79	11	37.90	37.95	-10.3	17,841	-0.06%
2023/06/27	11.2	37.56	3	37.57	37.55	8.2	17,730	0.05%
2023/06/26	13	37.66	5.7	37.75	37.75	7.3	17,674	0.04%
2023/06/21	0.1	37.45	6	37.56	37.75	-5.9	17,161	-0.03%
2023/06/20	1.6	37.07	16.1	37.01	37.45	-14.5	16,697	-0.09%
2023/06/19	3.1	36.62	0	0.00	37.00	3.1	16,116	0.02%
2023/06/16	14.7	37.12	9.2	37.07	36.80	5.5	15,447	0.04%
2023/06/15	14.3	37.31	4.1	37.45	37.40	10.2	14,684	0.07%
2023/06/14	0.6	37.53	0.1	37.75	37.50	0.5	14,689	0.00%
2023/06/13	0.2	37.85	6	37.97	37.75	-5.8	14,804	-0.04%
2023/06/12	2.2	37.93	7.4	37.89	37.65	-5.2	14,842	-0.04%
2023/06/09	0.1	37.55	9	37.67	37.65	-9	14,902	-0.06%
2023/06/08	2	37.00	0.1	37.18	37.30	2	14,936	0.01%
2023/06/06	0.5	36.55	9	36.55	36.50	-8.6	14,914	-0.06%
2023/06/05	0.1	36.70	18.1	36.81	36.70	-18	14,944	-0.12%
2023/06/02	0.1	36.05	1.2	36.17	36.10	-1	14,646	-0.01%
2023/06/01	1.1	35.66	3	35.80	35.85	-1.9	14,499	-0.01%
2023/05/31	22	35.85	0	0.00	35.80	22	14,471	0.15%
2023/05/30	2.1	36.07	2	36.15	36.20	0.1	13,547	0.00%
2023/05/29	4	35.85	4	36.11	36.20	0	13,613	0.00%
2023/05/26	4.1	35.85	0	0.00	36.15	4.1	13,663	0.03%
2023/05/25	1	35.50	3.9	35.75	36.20	-2.9	13,443	-0.02%
2023/05/24	6	35.65	3	35.68	35.90	3	13,268	0.02%
2023/05/23	0	0.00	2	35.95	36.20	-2	13,034	-0.02%
2023/05/22	0.2	36.00	2	36.15	36.20	-1.8	12,883	-0.01%
2023/05/19	2.1	36.09	14	35.93	36.00	-11.9	12,639	-0.09%
2023/05/18	0.3	35.80	9.9	35.82	35.95	-9.6	12,805	-0.08%
2023/05/17	1.5	35.52	17.2	35.63	35.60	-15.7	12,683	-0.12%
2023/05/16	2.1	35.14	16.3	34.94	35.15	-14.2	12,549	-0.11%
2023/05/15	1	34.30	1	34.60	34.50	0	12,561	0.00%
2023/05/12	1.2	34.41	1	34.60	34.30	0.2	12,592	0.00%
2023/05/11	0.1	34.82	1	34.70	34.80	-0.9	12,485	-0.01%
2023/05/10	0	0.00	4.2	34.66	34.80	-4.2	12,598	-0.03%
2023/05/09	1	34.40	1	34.40	34.50	0	12,570	0.00%
2023/05/08	2.1	34.28	8	34.32	34.30	-5.9	12,549	-0.05%
2023/05/04	0	0.00	52	34.30	34.30	-52	12,849	-0.40%
2023/05/03	0.3	34.15	5.2	34.14	34.15	-4.8	12,946	-0.04%
2023/05/02	0.6	34.00	0	0.00	34.10	0.6	13,197	0.00%
2023/04/27	2	33.73	0	33.80	33.85	2	13,802	0.01%
2023/04/26	0.1	33.95	1	33.95	34.00	-1	13,872	-0.01%
2023/04/25	1	34.10	3	34.15	33.90	-2	13,859	-0.01%
2023/04/24	0.2	34.00	1	34.00	34.10	-0.8	13,867	-0.01%
2023/04/21	8	33.90	2.1	34.05	34.05	5.9	13,960	0.04%
2023/04/20	0	0.00	7	33.89	33.90	-7	14,036	-0.05%
2023/04/19	0	0.00	4	34.24	34.05	-4	14,263	-0.03%
2023/04/18	2	34.25	15	34.10	34.20	-13	14,198	-0.09%
2023/04/17	1	33.40	0	0.00	33.45	1	14,151	0.01%
2023/04/14	0	0.00	3	33.35	33.45	-3	14,201	-0.02%
2023/04/13	0	0.00	7	33.29	33.30	-7	14,120	-0.05%
2023/04/12	50.2	33.10	0.1	33.20	33.15	50.1	14,095	0.36%
2023/04/11	1.1	33.10	5.3	33.07	33.15	-4.2	14,175	-0.03%
2023/04/10	1	32.95	1	33.00	33.00	0	14,129	0.00%
2023/04/07	3.1	32.71	0	0.00	32.80	3.1	14,130	0.02%
2023/04/06	1.1	32.95	0	0.00	33.00	1.1	14,133	0.01%
2023/03/31	10	32.90	0.9	32.95	33.00	9.1	14,047	0.07%
2023/03/30	0.6	32.94	1	32.65	32.70	-0.4	13,920	0.00%
2023/03/29	3.4	32.76	1	32.75	32.80	2.4	13,958	0.02%
2023/03/27	2	32.95	7.2	32.99	33.05	-5.2	14,139	-0.04%
2023/03/24	0	33.05	1.5	33.07	33.10	-1.5	14,325	-0.01%
2023/03/23	1.7	32.84	4	32.75	33.15	-2.3	14,387	-0.02%
2023/03/22	1	32.65	0.2	32.65	32.70	0.8	14,542	0.01%
2023/03/21	1	32.20	0.2	32.45	32.20	0.8	14,762	0.01%
2023/03/20	38	31.92	30	31.95	32.00	8	14,798	0.05%
2023/03/17	22	31.95	57	31.99	31.75	-35	14,817	-0.24%
2023/03/16	61.4	31.72	81	31.60	31.65	-19.6	14,785	-0.13%
2023/03/15	62	32.31	52	32.10	32.00	10	14,750	0.07%
2023/03/14	8.3	32.12	0.2	32.35	32.10	8.1	14,753	0.06%
2023/03/13	8.1	32.44	16	32.46	32.55	-7.9	14,625	-0.05%
2023/03/10	47.2	32.76	30	32.65	32.65	17.2	14,645	0.12%
2023/03/09	13.1	33.02	0	0.00	32.95	13.1	14,749	0.09%
2023/03/08	16.1	33.39	5	33.40	33.30	11.1	15,331	0.07%
2023/03/07	17	33.03	8	33.15	33.15	9	15,349	0.06%
2023/03/06	8.1	32.90	0.3	33.10	32.95	7.8	15,488	0.05%
2023/03/03	15.3	32.82	6	32.85	32.80	9.3	15,532	0.06%
2023/03/02	11.1	33.02	2	32.95	32.95	9.1	15,707	0.06%
2023/03/01	8.8	33.25	0	0.00	33.70	8.8	15,720	0.06%
2023/02/24	5	33.26	4	33.29	33.30	1	15,527	0.01%
2023/02/23	0.4	33.82	4.6	33.76	33.65	-4.1	15,376	-0.03%
2023/02/22	22	33.33	25.1	33.68	33.80	-3	15,585	-0.02%
2023/02/21	1	33.70	0.1	33.75	33.65	1	15,604	0.01%
2023/02/20	0	34.00	20.4	33.93	34.05	-20.4	15,875	-0.13%
2023/02/17	6	33.45	0	0.00	33.50	6	16,016	0.04%
2023/02/16	3.1	33.54	1	33.70	33.40	2.1	16,297	0.01%
2023/02/15	0.3	33.48	4	33.38	33.40	-3.7	16,273	-0.02%
2023/02/14	3.1	33.27	5.1	33.47	33.55	-2	16,268	-0.01%
2023/02/13	1	33.00	15.6	32.95	33.30	-14.6	16,281	-0.09%
2023/02/10	1	32.35	8	32.62	32.60	-7	16,211	-0.04%
2023/02/09	2.1	32.10	0	0.00	32.10	2.1	16,282	0.01%
2023/02/08	8	32.19	0	0.00	32.15	8	16,434	0.05%
2023/02/07	4	32.15	0	0.00	32.25	4	16,442	0.02%
2023/02/06	26.1	32.41	21.1	32.31	32.10	5	16,602	0.03%
2023/02/03	66.2	32.50	60	32.45	32.45	6.2	16,761	0.04%
2023/02/02	65.1	32.40	54.3	32.63	32.85	10.9	16,812	0.06%
2023/02/01	42.1	32.08	44	32.28	32.60	-1.9	16,658	-0.01%
2023/01/31	7	32.47	1	32.35	31.95	6	16,717	0.04%
2023/01/30	12.4	32.71	13	32.27	32.60	-0.6	16,634	0.00%
2023/01/17	0.1	31.95	0	32.00	32.00	0.1	16,306	0.00%
2023/01/16	4.3	31.91	8	31.95	32.00	-3.7	16,381	-0.02%
2023/01/13	2.2	31.65	1	31.70	31.65	1.2	16,508	0.01%
2023/01/12	1.2	31.41	0	0.00	31.45	1.2	16,953	0.01%
2023/01/10	32.1	31.75	50	31.65	31.75	-17.9	17,218	-0.10%
2023/01/09	30	31.55	38.3	31.59	31.70	-8.3	17,325	-0.05%
2023/01/06	4	30.95	0	0.00	30.95	4	17,451	0.02%
2023/01/05	23	30.81	37.5	30.71	31.10	-14.5	17,784	-0.08%
2023/01/04	25	30.40	0	0.00	30.40	25	17,687	0.14%
2023/01/03	12.1	30.19	11	30.42	30.50	1.1	17,997	0.01%
2022/12/30	1	30.60	33	30.48	30.35	-32	18,034	-0.18%
2022/12/29	8.2	30.17	0	0.00	30.25	8.2	18,080	0.05%
2022/12/28	3.1	30.50	0	0.00	30.50	3.1	18,140	0.02%
2022/12/27	3	30.65	0	0.00	30.65	3	18,372	0.02%
2022/12/26	3	30.47	0	0.00	30.70	3	18,666	0.02%
2022/12/23	12.2	30.35	0	0.00	30.55	12.2	19,127	0.06%
2022/12/22	4	30.50	11	30.80	30.85	-7	19,547	-0.04%
2022/12/21	12.1	30.48	0.2	30.65	30.50	11.9	20,038	0.06%
2022/12/20	14	30.51	9	30.68	30.65	5	20,406	0.02%
2022/12/19	24	30.60	0	0.00	30.65	24	20,429	0.12%
2022/12/16	3.4	30.88	2.1	30.95	30.80	1.3	20,388	0.01%
2022/12/15	3.1	31.00	0	0.00	31.15	3.1	20,411	0.02%
2022/12/14	0	0.00	1	31.10	31.20	-1	20,514	0.00%
2022/12/13	5.2	30.86	0	0.00	30.80	5.2	20,352	0.03%
2022/12/12	1.2	31.02	1	31.00	31.15	0.2	20,133	0.00%
2022/12/09	1	31.15	0	0.00	31.15	1	20,470	0.00%
2022/12/08	10.1	31.10	1	30.65	31.10	9.1	20,527	0.04%
2022/12/07	6.1	30.98	0	0.00	30.95	6.1	20,524	0.03%
2022/12/06	2	30.98	13	30.86	30.95	-11	20,487	-0.05%
2022/12/05	0.5	31.21	0	0.00	31.05	0.5	20,419	0.00%
2022/12/02	3.1	31.20	1	31.26	31.10	2.1	20,398	0.01%
2022/12/01	3.6	31.76	0	0.00	31.55	3.6	20,356	0.02%
2022/11/30	0.4	31.56	2.9	31.74	32.00	-2.5	20,110	-0.01%
2022/11/29	5	31.45	2.4	31.42	31.50	2.6	19,455	0.01%
2022/11/28	1.5	30.87	0	0.00	30.95	1.5	19,341	0.01%
2022/11/25	0.1	31.42	0	0.00	31.35	0.1	19,307	0.00%
2022/11/24	1	31.30	1	31.60	31.65	0	19,324	0.00%
2022/11/23	2	31.15	1.8	31.27	31.10	0.2	19,207	0.00%
2022/11/22	1	30.75	1.1	30.90	30.90	-0.1	19,133	0.00%
2022/11/21	1	30.30	0	0.00	30.55	1	19,065	0.01%
2022/11/18	8.7	30.16	2	30.35	30.20	6.7	19,009	0.04%
2022/11/17	0	30.70	0	0.00	30.85	0	18,811	0.00%
2022/11/16	3.5	30.77	0	0.00	30.85	3.5	18,830	0.02%
2022/11/15	0.2	31.22	0	0.00	31.15	0.2	18,676	0.00%
2022/11/14	2	31.20	3	31.00	31.30	-1	18,526	-0.01%
2022/11/11	5.1	30.73	30.1	30.87	30.85	-25	18,307	-0.14%
2022/11/10	13	30.13	0	0.00	30.00	13	18,057	0.07%
2022/11/09	4	30.38	1.1	30.47	30.50	2.9	18,077	0.02%
2022/11/08	6	30.23	2	30.25	30.40	4	18,099	0.02%
2022/11/07	0.1	29.80	3	30.03	30.20	-3	18,153	-0.02%
2022/11/04	4.6	29.04	0	0.00	29.55	4.6	18,558	0.02%
2022/11/03	7.2	29.13	0	0.00	29.10	7.2	19,100	0.04%
2022/11/02	8.1	29.44	1.3	29.66	29.35	6.8	19,330	0.04%
2022/11/01	3.7	29.72	0.2	30.00	29.75	3.6	19,212	0.02%
2022/10/31	2.4	30.07	0	30.15	29.90	2.3	19,108	0.01%
2022/10/28	1	29.70	0	0.00	29.80	1	19,148	0.01%
2022/10/27	5.9	30.01	0	0.00	29.70	5.9	19,203	0.03%
2022/10/26	23.3	30.01	17.3	30.33	30.15	6.1	19,123	0.03%
2022/10/25	0	29.60	0	0.00	29.95	0	18,971	0.00%
2022/10/24	0.9	29.70	0	0.00	29.60	0.9	18,984	0.00%
2022/10/21	2	29.50	11.3	29.50	29.70	-9.3	18,949	-0.05%
2022/10/20	5.1	28.60	0	0.00	29.20	5.1	18,830	0.03%
2022/10/19	14.6	29.33	0	0.00	29.00	14.6	18,464	0.08%
2022/10/18	1	29.25	0	0.00	29.70	1	18,376	0.01%
2022/10/17	2.4	29.06	0	29.20	29.25	2.4	18,298	0.01%
2022/10/14	12.7	29.61	0	0.00	29.40	12.7	18,135	0.07%
2022/10/13	11.6	29.76	0	0.00	29.75	11.6	17,917	0.06%
2022/10/12	3.2	30.09	0	0.00	30.25	3.2	17,555	0.02%
2022/10/11	20.6	30.11	4	30.20	30.05	16.6	17,569	0.09%
2022/10/07	3.4	30.98	0	0.00	31.00	3.4	17,288	0.02%
2022/10/06	3	31.30	0.3	30.91	31.35	2.7	17,249	0.02%
2022/10/05	13.7	30.93	0	0.00	30.85	13.7	17,419	0.08%
2022/10/04	7.1	30.76	0	0.00	30.70	7.1	17,385	0.04%
2022/10/03	9.1	30.72	0	0.00	30.65	9.1	17,214	0.05%
2022/09/30	8.2	31.25	6	31.15	31.15	2.2	16,923	0.01%
2022/09/29	1.5	31.65	8	32.00	31.80	-6.5	16,572	-0.04%
2022/09/28	11.5	31.90	6	31.85	31.95	5.5	16,247	0.03%
2022/09/27	22.3	32.63	1.6	32.81	32.45	20.8	15,819	0.13%
2022/09/26	8.2	33.40	1	33.45	33.35	7.1	15,591	0.05%
2022/09/23	3.1	33.90	1.1	33.91	33.90	2	15,564	0.01%
2022/09/22	13.9	33.79	0	0.00	33.65	13.9	15,719	0.09%
2022/09/21	14.3	34.30	0	0.00	34.25	14.3	15,675	0.09%
2022/09/20	1.6	34.69	9	34.65	34.45	-7.4	15,555	-0.05%
2022/09/19	0.7	34.69	1.2	34.71	34.45	-0.6	15,640	0.00%
2022/09/16	5.7	34.39	0.2	34.57	34.50	5.5	15,802	0.03%
2022/09/15	7.3	34.55	0	0.00	34.55	7.3	15,945	0.05%
2022/09/14	3	34.82	0	0.00	34.75	3	16,493	0.02%
2022/09/13	3.1	35.15	0.1	35.20	35.05	3	17,128	0.02%
2022/09/12	0.1	35.45	2	35.20	35.55	-1.9	17,740	-0.01%
2022/09/08	2	34.85	2	35.10	35.00	0	18,634	0.00%
2022/09/07	2.1	34.90	2	34.90	34.95	0.1	18,810	0.00%
2022/09/06	0.1	35.37	1	35.30	35.35	-0.9	19,000	0.00%
2022/09/05	1	35.25	1	35.30	35.30	0	19,127	0.00%
2022/09/02	4.1	35.08	0	0.00	35.00	4.1	19,485	0.02%
2022/09/01	12.2	35.18	0	0.00	35.15	12.2	19,537	0.06%
2022/08/31	0	0.00	3	35.73	35.90	-3	19,580	-0.02%
2022/08/30	3	35.30	10	35.35	35.45	-7	19,466	-0.04%
2022/08/29	7	35.45	4.1	35.48	35.50	2.9	19,511	0.01%
2022/08/26	0	0.00	4	35.83	35.85	-4	19,708	-0.02%
2022/08/25	0	0.00	2	35.48	35.55	-2	19,814	-0.01%
2022/08/24	1.4	35.13	0	0.00	35.10	1.4	19,915	0.01%
2022/08/23	9.1	35.33	0	0.00	35.20	9.1	20,507	0.04%
2022/08/22	0.1	35.90	0	0.00	35.80	0.1	20,648	0.00%
2022/08/18	6	35.93	1	35.93	36.05	5	20,785	0.02%
2022/08/17	9.1	35.61	0	0.00	35.75	9.1	20,909	0.04%
2022/08/16	0	0.00	4	35.77	35.80	-4	20,895	-0.02%
2022/08/15	8.2	35.61	1	35.65	35.60	7.2	21,009	0.03%
2022/08/12	3.6	35.74	2.1	35.66	35.70	1.5	21,088	0.01%
2022/08/11	8.6	35.85	48.5	35.85	35.80	-39.9	21,153	-0.19%
2022/08/10	48	37.20	3.4	37.22	37.20	44.6	20,871	0.21%
2022/08/09	0.1	36.45	4	36.82	36.90	-3.9	20,432	-0.02%
2022/08/08	3	35.82	0	0.00	36.00	3	20,328	0.01%
2022/08/05	8	35.90	1	35.91	35.85	7	20,596	0.03%
2022/08/04	0	0.00	1	35.60	35.65	-1	20,844	0.00%
2022/08/03	4	35.51	4	35.56	35.60	0	20,975	0.00%
2022/08/02	2.1	35.21	2.5	35.42	35.70	-0.4	21,221	0.00%
2022/08/01	5	35.50	0	0.00	35.55	5	21,482	0.02%
2022/07/29	11	35.65	0	0.00	35.40	11	21,867	0.05%
2022/07/28	3	35.52	2	35.43	35.60	1	22,055	0.00%
2022/07/27	0	0.00	1	35.05	35.15	-1	22,041	0.00%
2022/07/26	0	0.00	2	34.60	34.60	-2	22,016	-0.01%
2022/07/25	5.1	34.54	1	34.65	34.45	4.1	22,072	0.02%
2022/07/22	0	0.00	0.6	34.86	34.90	-0.6	22,258	0.00%
2022/07/21	2.1	34.25	54	34.05	34.45	-51.9	22,434	-0.23%
2022/07/20	52	34.58	0	0.00	34.15	52	22,622	0.23%
2022/07/19	0	34.12	14	34.27	34.15	-14	22,813	-0.06%
2022/07/18	3	33.97	0.1	34.25	34.15	2.9	23,120	0.01%
2022/07/15	1.1	34.03	0	0.00	33.90	1.1	23,350	0.00%
2022/07/14	3.1	35.00	1	35.00	34.55	2.1	23,643	0.01%
2022/07/13	2.2	34.64	5	34.60	34.85	-2.8	23,883	-0.01%
2022/07/12	6.2	33.44	0	0.00	33.45	6.2	24,119	0.03%
2022/07/11	9.4	34.47	7	34.49	34.30	2.4	24,310	0.01%
2022/07/08	3.1	35.20	0	0.00	35.05	3.1	24,688	0.01%
2022/07/07	6	35.01	1	35.15	35.15	5	24,896	0.02%
2022/07/06	26	35.36	24	35.15	35.20	2	24,949	0.01%
2022/07/05	0	35.81	1	35.70	35.55	-1	25,090	0.00%
2022/07/04	2	35.70	4	35.80	35.75	-2	25,235	-0.01%
2022/07/01	2	35.25	0	0.00	35.25	2	25,807	0.01%
2022/06/30	3	35.37	40	35.50	35.30	-37	25,991	-0.14%
2022/06/29	0.8	35.90	0	0.00	35.70	0.8	26,007	0.00%
2022/06/28	0	36.30	3	36.32	36.35	-3	26,076	-0.01%
2022/06/27	0	0.00	9	36.55	36.20	-9	26,224	-0.03%
2022/06/24	9	36.10	20	36.20	36.15	-11	26,116	-0.04%
2022/06/23	6	35.23	1	36.30	35.35	5	26,141	0.02%
2022/06/22	6	35.24	2	35.68	35.40	4	25,980	0.02%
2022/06/21	3	35.85	5	35.95	35.60	-2	25,464	-0.01%
2022/06/20	14.3	35.31	0	0.00	34.60	14.3	25,138	0.06%
2022/06/17	50.3	35.59	21	35.43	35.30	29.3	24,571	0.12%
2022/06/16	17	36.25	10	36.20	36.15	7	23,715	0.03%
2022/06/15	16.1	36.18	10	36.35	36.20	6.1	23,985	0.03%
2022/06/14	8.3	36.64	0	0.00	36.90	8.3	24,039	0.03%
2022/06/13	52.7	35.91	15	36.05	36.50	37.7	24,410	0.15%
2022/06/10	1.2	36.83	27	37.08	37.10	-25.8	24,131	-0.11%
2022/06/09	12.5	37.17	0	0.00	37.15	12.5	24,116	0.05%
2022/06/08	6	37.64	0	0.00	37.70	6	23,909	0.03%
2022/06/07	6	37.65	0	0.00	37.70	6	24,006	0.02%
2022/06/06	6.1	37.27	8	37.63	37.80	-2	23,969	-0.01%
2022/06/02	1.1	37.69	0	0.00	37.90	1.1	24,002	0.00%
2022/06/01	0.3	38.36	0	0.00	38.20	0.3	24,290	0.00%
2022/05/31	10	37.93	0	0.00	38.75	10	24,270	0.04%
2022/05/30	0	0.00	2	38.30	38.45	-2	23,672	-0.01%
2022/05/27	5.3	37.81	0	0.00	37.95	5.3	23,513	0.02%
2022/05/26	0	0.00	1	37.40	37.30	-1	23,592	0.00%
2022/05/25	1	37.20	6	37.38	37.60	-5	23,940	-0.02%
2022/05/24	2	37.15	0	0.00	37.20	2	24,068	0.01%
2022/05/23	6.1	37.16	3	37.27	37.20	3.1	24,135	0.01%
2022/05/20	1.2	36.96	0	0.00	37.10	1.2	24,334	0.00%
2022/05/19	4.1	36.61	0	0.00	36.60	4.1	24,357	0.02%
2022/05/18	4.3	37.31	1	37.20	37.50	3.3	24,200	0.01%
2022/05/17	2	36.45	1	36.40	36.45	1	24,032	0.00%
2022/05/16	7.3	36.61	21	36.40	36.90	-13.8	23,972	-0.06%
2022/05/13	2	36.70	8	36.84	36.95	-6	23,752	-0.03%
2022/05/12	3.5	37.44	6	36.91	37.00	-2.5	23,630	-0.01%
2022/05/11	1.1	38.16	0	0.00	38.35	1.1	23,358	0.00%
2022/05/10	17.3	37.54	22	37.61	38.20	-4.7	23,272	-0.02%
2022/05/09	8.5	38.29	6	38.10	38.00	2.5	23,158	0.01%
2022/05/06	11.2	39.00	2	39.10	39.35	9.2	23,304	0.04%
2022/05/05	26.7	40.07	14	39.84	39.85	12.7	23,268	0.05%
2022/05/04	6.3	40.71	0.9	41.05	40.85	5.5	22,935	0.02%
2022/05/03	0.1	41.07	0	0.00	40.85	0.1	23,115	0.00%
2022/04/29	6	41.18	3	41.37	41.60	3	23,151	0.01%
2022/04/28	3.1	40.93	3	41.07	41.00	0.1	23,189	0.00%
2022/04/27	5.1	41.78	6	41.80	41.60	-0.9	22,990	0.00%
2022/04/26	3	41.95	3	41.93	41.95	0	22,892	0.00%
2022/04/25	0.2	41.25	1	41.70	41.55	-0.8	22,814	0.00%
2022/04/22	0.1	41.55	4	41.21	41.55	-4	22,680	-0.02%
2022/04/21	7.8	40.96	1	40.75	41.00	6.8	22,660	0.03%
2022/04/20	21.5	41.48	1	41.30	41.75	20.4	22,756	0.09%
2022/04/19	2.2	41.65	0	0.00	41.50	2.2	22,593	0.01%
2022/04/18	21.5	41.78	75.1	42.27	41.90	-53.6	22,623	-0.24%
2022/04/15	3.3	42.92	1.3	43.06	42.85	2	22,231	0.01%
2022/04/14	13.9	43.45	6.1	43.11	43.10	7.8	22,188	0.04%
2022/04/13	0	44.80	8.5	44.77	44.95	-8.4	21,917	-0.04%
2022/04/12	12.2	44.35	3	44.55	44.45	9.2	21,815	0.04%
2022/04/11	4.1	44.45	2.2	44.24	44.65	1.9	21,804	0.01%
2022/04/08	0.2	44.05	0.2	44.35	44.35	0	21,693	0.00%
2022/04/07	4	44.59	15.2	44.47	44.10	-11.2	21,521	-0.05%
2022/04/06	3	43.80	3.1	43.58	44.05	-0.1	20,847	0.00%
2022/04/01	2.2	42.88	7	43.00	43.10	-4.8	20,525	-0.02%
2022/03/31	2	42.45	11	42.71	42.90	-9	20,361	-0.04%
2022/03/30	13	42.20	4.1	42.02	42.25	8.9	20,140	0.04%
2022/03/29	4.1	42.07	5	42.10	42.00	-0.9	20,062	0.00%
2022/03/28	2.2	41.68	41	41.73	42.40	-38.9	20,106	-0.19%
2022/03/25	4.8	41.80	2	42.10	42.20	2.8	20,005	0.01%
2022/03/24	11.5	42.16	7	42.24	42.25	4.5	19,863	0.02%
2022/03/23	24.1	41.40	6	42.14	42.35	18.1	20,104	0.09%
2022/03/22	1	40.88	10.2	40.88	41.15	-9.2	19,934	-0.05%
2022/03/21	1.1	40.50	6	40.52	40.60	-4.9	19,757	-0.02%
2022/03/18	0	40.60	8.1	40.35	40.45	-8.1	19,688	-0.04%
2022/03/17	7	40.11	12	39.85	40.05	-5	19,291	-0.03%
2022/03/16	14.1	38.92	18	38.98	39.50	-3.9	19,042	-0.02%
2022/03/15	6.1	38.52	5.6	38.51	38.60	0.5	18,592	0.00%
2022/03/14	10	38.15	16	38.40	38.50	-6	18,718	-0.03%
2022/03/11	0	0.00	1	38.00	37.95	-1	18,809	-0.01%
2022/03/10	25	37.55	16	38.12	38.25	9	18,971	0.05%
2022/03/09	0.1	37.45	1.2	37.65	37.40	-1.2	18,913	-0.01%
2022/03/08	6.3	37.49	0	0.00	37.35	6.3	18,855	0.03%
2022/03/07	8.3	37.33	3.1	37.22	37.65	5.3	18,541	0.03%
2022/03/04	5.3	37.99	8	37.91	38.00	-2.7	18,838	-0.01%
2022/03/03	2	37.98	0	0.00	38.10	2	18,849	0.01%
2022/03/02	1	38.00	2.7	37.96	38.10	-1.7	19,001	-0.01%
2022/03/01	9	38.15	6	38.10	38.20	3	18,897	0.02%
2022/02/25	10.2	37.33	6	37.49	37.60	4.2	18,700	0.02%
2022/02/24	9	37.59	7	37.70	37.70	2	18,282	0.01%
2022/02/23	0	38.05	2	38.10	38.05	-2	18,069	-0.01%
2022/02/22	13.7	37.46	2	37.43	37.60	11.7	17,974	0.07%
2022/02/21	8.3	37.74	7.8	37.84	38.00	0.5	17,683	0.00%
2022/02/18	8.1	38.10	0	0.00	38.10	8.1	17,511	0.05%
2022/02/17	1.3	38.19	0	0.00	38.40	1.3	17,574	0.01%
2022/02/16	8.4	38.14	2	38.30	38.20	6.4	17,532	0.04%
2022/02/15	6.3	38.17	1	38.25	38.10	5.3	17,393	0.03%
2022/02/14	16.5	38.21	5.3	38.15	38.45	11.3	17,356	0.07%
2022/02/11	0.2	38.66	0	0.00	38.80	0.2	17,366	0.00%
2022/02/10	2.4	38.37	3	38.37	38.70	-0.6	17,302	0.00%
2022/02/09	10.9	38.84	1	38.80	38.80	9.9	17,119	0.06%
2022/02/08	2	38.70	17	38.49	38.95	-15	16,979	-0.09%
2022/02/07	0.1	37.43	12.1	37.63	38.00	-12	16,457	-0.07%
2022/01/26	6	36.95	0	0.00	36.95	6	16,120	0.04%
2022/01/25	1.3	36.47	3	36.90	36.90	-1.7	16,116	-0.01%
2022/01/24	6.5	36.86	4	36.85	36.90	2.5	15,849	0.02%
2022/01/21	4.1	36.58	1	36.70	36.85	3.1	15,865	0.02%
2022/01/20	8.8	36.89	1	37.05	36.95	7.8	15,661	0.05%
2022/01/19	5	36.89	3.1	36.90	37.00	1.9	15,589	0.01%
2022/01/18	4	37.23	5	37.31	37.25	-1	15,666	-0.01%
2022/01/17	6	36.93	6	36.98	37.05	0	15,532	0.00%
2022/01/14	8.7	37.49	7.1	37.36	37.45	1.6	15,445	0.01%
2022/01/13	2.2	37.45	13	37.58	37.85	-10.8	15,365	-0.07%
2022/01/12	22.2	36.93	1	36.90	37.00	21.2	14,982	0.14%
2022/01/11	3	36.75	8.2	36.74	37.00	-5.1	14,812	-0.03%
2022/01/10	3	35.90	2	35.95	36.15	1	14,715	0.01%
2022/01/07	4	36.21	14	36.31	36.20	-10	14,676	-0.07%
2022/01/06	1	35.70	21	35.71	36.00	-20	14,480	-0.14%
2022/01/05	0.1	35.45	1	35.45	35.55	-0.9	14,401	-0.01%
2022/01/04	2.4	35.27	0.1	35.50	35.55	2.3	14,513	0.02%
2022/01/03	8.4	35.30	0	0.00	35.35	8.4	14,429	0.06%
2021/12/30	1.1	35.56	0.6	35.65	35.55	0.5	14,371	0.00%
2021/12/29	16.1	35.57	6	35.53	35.60	10.1	14,475	0.07%
2021/12/28	2.1	35.46	0.6	35.60	35.60	1.6	14,534	0.01%
2021/12/27	7.1	35.40	0	0.00	35.60	7.1	14,543	0.05%
2021/12/24	10.2	35.41	1	35.45	35.50	9.2	14,759	0.06%
2021/12/23	6.4	35.50	6	35.43	35.50	0.4	14,804	0.00%
2021/12/22	4.1	35.60	11	35.65	35.65	-6.9	14,903	-0.05%
2021/12/21	4	35.81	0	0.00	35.75	4	14,792	0.03%
2021/12/20	21.7	35.68	2	35.70	36.00	19.7	14,718	0.13%
2021/12/17	0	0.00	1.1	35.86	35.90	-1.1	14,516	-0.01%
2021/12/16	3.2	35.24	0	0.00	35.60	3.2	14,226	0.02%
2021/12/15	15.1	35.15	0	0.00	35.20	15.1	14,286	0.11%
2021/12/14	0.5	35.25	20	35.15	35.40	-19.5	14,568	-0.13%
2021/12/13	4.2	35.50	20	35.56	35.50	-15.8	14,534	-0.11%
2021/12/10	0	35.54	9	35.57	35.65	-9	14,470	-0.06%
2021/12/09	0.6	35.06	7.2	35.16	35.30	-6.6	14,411	-0.05%
2021/12/08	1	35.00	5	35.11	35.20	-4	14,402	-0.03%
2021/12/07	1	34.70	16.7	34.67	35.10	-15.7	14,249	-0.11%
2021/12/06	1	34.50	2.1	34.50	34.60	-1.1	14,035	-0.01%
2021/12/03	3	34.13	1	34.20	34.15	2	13,963	0.01%
2021/12/02	0	34.10	6.9	34.00	34.25	-6.9	13,859	-0.05%
2021/12/01	0.1	34.00	0	0.00	34.15	0.1	13,857	0.00%
2021/11/30	1.7	33.77	0	0.00	34.20	1.7	14,025	0.01%
2021/11/29	14	33.83	4	33.95	33.90	10	13,373	0.07%
2021/11/26	24.6	33.95	0	34.00	33.90	24.6	13,316	0.18%
2021/11/25	2.1	34.16	0	0.00	34.50	2.1	13,369	0.02%
2021/11/24	0	0.00	8	34.35	34.35	-8	13,445	-0.06%
2021/11/23	5.1	34.06	1	34.10	34.10	4.1	13,526	0.03%
2021/11/22	8.1	34.35	0.2	34.35	34.15	7.9	13,527	0.06%
2021/11/19	13.1	34.50	3	34.50	34.65	10.1	13,484	0.07%
2021/11/18	0.3	34.62	6	34.66	34.70	-5.7	13,414	-0.04%
2021/11/17	1	34.15	8	34.16	34.20	-7	13,571	-0.05%
2021/11/16	0	0.00	12	33.99	34.20	-12	13,654	-0.09%
2021/11/15	4.1	33.85	52	33.90	33.95	-47.9	13,736	-0.35%
2021/11/12	1	33.75	1	33.80	33.90	0	13,847	0.00%
2021/11/11	3	33.80	0	0.00	33.80	3	14,108	0.02%
2021/11/10	2.1	33.80	15	33.95	34.00	-13	14,362	-0.09%
2021/11/09	1	33.55	9	33.63	33.70	-8	14,379	-0.06%
2021/11/08	5	33.53	1	33.60	33.60	4	15,869	0.03%
2021/11/05	0	0.00	9	33.54	33.70	-9	16,463	-0.05%
2021/11/04	0	0.00	3	33.43	33.45	-3	16,617	-0.02%
2021/11/03	1	33.25	3	33.40	33.40	-2	16,839	-0.01%
2021/11/02	1.1	33.30	15	33.32	33.30	-13.9	17,037	-0.08%
2021/11/01	1	33.30	1	33.30	33.30	0	17,036	0.00%
2021/10/29	2	33.25	4	33.15	33.40	-2	17,140	-0.01%
2021/10/28	4	33.30	0	0.00	33.40	4	17,210	0.02%
2021/10/27	3	33.35	4	33.33	33.35	-1	17,331	-0.01%
2021/10/26	1.2	33.45	10	33.33	33.45	-8.8	17,520	-0.05%
2021/10/25	0	0.00	1	33.00	33.10	-1	17,345	-0.01%
2021/10/22	1	32.95	3	33.02	33.05	-2	17,462	-0.01%
2021/10/21	0	0.00	5	32.96	32.95	-5	17,366	-0.03%
2021/10/20	0	0.00	18	32.85	32.90	-18	17,206	-0.10%
2021/10/19	2.1	32.73	3	32.90	32.75	-0.9	17,208	-0.01%
2021/10/18	0	32.70	8	32.64	32.95	-8	17,240	-0.05%
2021/10/15	0.1	32.45	14.5	32.44	32.50	-14.4	17,178	-0.08%
2021/10/14	0	32.55	0	0.00	32.30	0	17,136	0.00%
2021/10/13	0	0.00	1	32.40	32.50	-1	17,222	-0.01%
2021/10/12	4	31.90	4	32.36	32.45	0	17,261	0.00%
2021/10/08	3.1	32.21	1	32.30	32.25	2.1	17,140	0.01%
2021/10/07	0	32.40	1	32.40	32.40	-1	17,250	-0.01%
2021/10/06	5.2	31.99	1	32.10	32.25	4.2	17,271	0.02%
2021/10/05	4	32.01	0	0.00	32.05	4	17,257	0.02%
2021/10/04	0	32.10	3	32.07	32.10	-3	17,264	-0.02%
2021/10/01	16.1	31.89	2	31.90	32.05	14.1	17,277	0.08%
2021/09/30	1	32.05	0	0.00	32.05	1	17,102	0.01%
2021/09/29	7.2	32.07	0	0.00	32.05	7.2	17,088	0.04%
2021/09/28	1	32.30	0.1	32.40	32.40	0.9	16,926	0.01%
2021/09/27	1	32.40	0	0.00	32.35	1	16,971	0.01%
2021/09/24	0	32.50	0	0.00	32.40	0	17,017	0.00%
2021/09/23	0	0.00	82	32.20	32.40	-82	17,042	-0.48%
2021/09/22	9.2	31.99	0.1	32.20	32.10	9.1	17,109	0.05%
2021/09/17	11	32.19	1	32.45	32.15	10	16,856	0.06%
2021/09/16	1	32.26	0	0.00	32.35	1	16,641	0.01%
2021/09/15	3.1	32.29	3	32.45	32.35	0.1	16,725	0.00%
2021/09/14	3	32.38	46	32.50	32.50	-43	16,823	-0.26%
2021/09/13	9.1	32.22	0	0.00	32.30	9.1	16,868	0.05%
2021/09/10	1	32.35	1	32.30	32.45	0	17,008	0.00%
2021/09/09	0.1	32.45	0	0.00	32.30	0.1	17,295	0.00%
2021/09/08	5	32.30	0	0.00	32.50	5	17,339	0.03%
2021/09/07	2	32.40	1	32.35	32.45	1	17,478	0.01%
2021/09/06	0.1	32.60	4	32.48	32.50	-3.9	17,514	-0.02%
2021/09/03	1	32.30	5	32.52	32.55	-4	17,499	-0.02%
2021/09/02	7.2	32.11	1	32.00	32.10	6.2	17,474	0.04%
2021/09/01	3.2	32.51	0	0.00	32.55	3.2	17,573	0.02%
2021/08/31	4	32.38	13	32.50	32.80	-9	17,556	-0.05%
2021/08/30	4	31.99	6.3	32.05	32.45	-2.3	17,459	-0.01%
2021/08/27	1.1	31.94	32.2	31.91	32.00	-31.1	17,403	-0.18%
2021/08/26	3	31.32	4	31.40	31.45	-1	17,412	-0.01%
2021/08/25	1.1	31.31	1	31.35	31.45	0.1	17,546	0.00%
2021/08/24	0	0.00	1	31.25	31.35	-1	17,544	-0.01%
2021/08/23	10.7	31.14	8	31.34	31.05	2.7	17,640	0.02%
2021/08/20	5.1	31.18	2	31.25	31.45	3.1	17,588	0.02%
2021/08/19	6	31.32	1	31.35	31.30	5	18,782	0.03%
2021/08/18	0	0.00	1	31.35	31.45	-1	18,614	-0.01%
2021/08/17	2	31.28	6.2	31.53	31.45	-4.2	18,568	-0.02%
2021/08/16	13	30.95	11.1	30.95	31.05	1.9	18,418	0.01%
2021/08/13	13.5	31.03	15	31.08	31.05	-1.6	18,336	-0.01%
2021/08/12	73.2	30.77	1	30.80	30.70	72.2	18,211	0.40%
2021/08/11	10	33.02	6	33.05	33.05	4	16,812	0.02%
2021/08/10	9	33.04	0	0.00	33.05	9	16,424	0.05%
2021/08/09	2	33.08	10	33.05	33.20	-8	16,576	-0.05%
2021/08/06	5	33.15	4.6	33.21	33.20	0.4	16,638	0.00%
2021/08/05	8	33.05	6.4	33.11	33.15	1.6	16,933	0.01%
2021/08/04	5	33.09	0	33.10	33.15	5	17,814	0.03%
2021/08/03	1.5	33.02	0.5	33.10	33.10	1	18,045	0.01%
2021/08/02	2	33.00	4	33.01	33.00	-2	18,285	-0.01%
2021/07/30	3	32.93	5	33.10	33.10	-2	18,291	-0.01%
2021/07/29	2	33.00	0	0.00	33.10	2	18,240	0.01%
2021/07/28	3	32.85	0	0.00	33.00	3	18,372	0.02%
2021/07/26	50.2	32.91	1	32.95	33.00	49.2	18,744	0.26%
2021/07/23	1	33.05	2	33.05	33.10	-1	18,947	-0.01%
2021/07/22	0	0.00	3.3	32.98	33.05	-3.3	19,057	-0.02%
2021/07/21	2	32.78	0.2	32.85	32.90	1.8	19,085	0.01%
2021/07/20	2.2	32.88	0	0.00	32.80	2.2	19,171	0.01%
2021/07/19	2.2	32.86	7.3	32.91	33.10	-5.1	19,220	-0.03%
2021/07/16	1.1	32.77	1	32.95	33.00	0.1	19,269	0.00%
2021/07/15	7	32.86	0	0.00	32.85	7	19,247	0.04%
2021/07/14	1	32.80	0	0.00	32.95	1	19,311	0.01%
2021/07/13	9	32.83	16	32.88	32.95	-7	19,513	-0.04%
2021/07/12	5	32.83	2	32.85	32.80	3	19,630	0.02%
2021/07/09	3	32.57	2	32.75	32.90	1	19,566	0.01%
2021/07/08	0	0.00	0.2	32.85	32.80	-0.2	19,595	0.00%
2021/07/07	5	32.66	5	32.73	32.80	0	19,619	0.00%
2021/07/06	0	0.00	5	32.75	32.85	-5	19,628	-0.03%
2021/07/05	6	32.67	1	32.65	32.75	5	19,692	0.03%
2021/07/02	3.4	32.58	11	32.55	32.55	-7.6	19,697	-0.04%
2021/07/01	7.2	32.63	1	32.70	32.65	6.2	19,794	0.03%
2021/06/30	40.1	32.80	0	32.85	32.85	40.1	19,828	0.20%
2021/06/29	15.1	32.60	0	0.00	32.55	15.1	19,923	0.08%
2021/06/28	1.3	32.78	0	0.00	32.75	1.3	19,955	0.01%
2021/06/24	3.1	32.66	0.2	32.85	32.60	2.9	20,068	0.01%
2021/06/23	1	32.60	0	0.00	32.75	1	20,104	0.00%
2021/06/22	9.4	32.54	0	0.00	32.50	9.4	20,037	0.05%
2021/06/21	6.3	32.54	4	32.50	32.50	2.3	20,002	0.01%
2021/06/18	0.1	32.85	0	0.00	32.75	0.1	19,936	0.00%
2021/06/17	4	32.85	2	32.93	32.90	2	19,727	0.01%
2021/06/16	3.1	32.70	1	32.80	33.00	2.1	20,206	0.01%
2021/06/15	2	32.80	0	0.00	32.75	2	20,264	0.01%
2021/06/11	1	32.90	0	0.00	32.90	1	20,597	0.00%
2021/06/10	0.3	32.85	5	32.80	33.10	-4.7	20,815	-0.02%
2021/06/09	5.1	32.77	0	0.00	32.95	5.1	20,929	0.02%
2021/06/08	1.1	33.00	0	0.00	33.10	1.1	20,863	0.01%
2021/06/04	0.1	33.00	1	33.00	33.00	-0.9	21,510	0.00%
2021/06/03	1.1	32.97	1	33.00	33.00	0.1	22,265	0.00%
2021/06/02	1.4	33.00	5.1	33.02	33.15	-3.7	22,516	-0.02%
2021/06/01	1.1	33.00	0	33.05	33.00	1.1	22,540	0.00%
2021/05/31	0	0.00	0.1	33.05	33.10	-0.1	22,750	0.00%
2021/05/28	10	33.00	2	33.03	33.10	8	22,825	0.04%
2021/05/27	0	0.00	3	33.05	33.20	-3	22,860	-0.01%
2021/05/26	6.6	32.75	11	32.70	32.75	-4.5	22,117	-0.02%
2021/05/25	0	0.00	38	32.80	32.70	-38	22,351	-0.17%
2021/05/24	2	32.58	15	32.63	32.60	-13	22,629	-0.06%
2021/05/21	1	32.35	3	32.43	32.50	-2	22,754	-0.01%
2021/05/20	1.1	31.96	5	32.08	32.10	-3.9	22,754	-0.02%
2021/05/19	0	0.00	92	32.06	32.10	-92	22,779	-0.40%
2021/05/18	0	0.00	54.3	31.95	32.00	-54.3	22,779	-0.24%
2021/05/17	9.4	31.06	100	31.10	31.10	-90.6	23,242	-0.39%
2021/05/14	9	31.58	9	31.68	31.70	0	23,015	0.00%
2021/05/13	14.4	31.35	32	31.69	31.40	-17.6	22,822	-0.08%
2021/05/12	94	31.23	85.8	31.68	31.35	8.3	22,400	0.04%
2021/05/11	18	32.76	0	32.85	32.45	18	21,610	0.08%
2021/05/10	10	32.95	24	32.91	33.00	-14	21,379	-0.07%
2021/05/07	2	32.55	7	32.49	32.60	-5	21,463	-0.02%
2021/05/06	1.3	32.22	2	32.28	32.35	-0.7	21,690	0.00%
2021/05/05	5	32.02	1	32.10	32.05	4	21,653	0.02%
2021/05/04	27.6	32.20	38	32.43	32.10	-10.4	21,666	-0.05%
2021/05/03	35.2	32.58	21	32.65	32.45	14.2	21,595	0.07%
2021/04/29	1	32.70	17.9	32.76	32.65	-16.9	21,595	-0.08%
2021/04/28	1	32.45	5.8	32.38	32.60	-4.8	21,534	-0.02%
2021/04/27	2.2	32.60	2	32.60	32.60	0.2	21,879	0.00%
2021/04/26	10.2	32.35	87	32.59	32.60	-76.8	21,884	-0.35%
2021/04/23	2.2	32.16	2	32.20	32.25	0.2	21,909	0.00%
2021/04/22	0	0.00	35	32.28	32.35	-35	22,079	-0.16%
2021/04/21	8.4	32.35	20.2	32.40	32.30	-11.8	22,100	-0.05%
2021/04/20	0.1	32.45	53.2	32.53	32.55	-53.2	22,124	-0.24%
2021/04/19	32.1	32.45	31	32.27	32.45	1.1	22,066	0.00%
2021/04/16	0.1	32.00	32	31.98	32.05	-31.9	21,903	-0.15%
2021/04/15	12	31.94	33	31.90	31.90	-21	22,220	-0.09%
2021/04/14	8	31.86	21	31.90	31.90	-13	22,428	-0.06%
2021/04/13	55	31.72	6	31.94	31.85	49	22,576	0.22%
2021/04/12	3	31.63	20	31.45	31.65	-17	22,591	-0.08%
2021/04/09	5	31.56	12	31.57	31.55	-7	22,695	-0.03%
2021/04/08	4	31.78	28	31.81	31.75	-24	22,730	-0.11%
2021/04/07	2	31.98	11	31.95	32.00	-9	22,994	-0.04%
2021/04/06	13	31.96	4	31.95	32.00	9	22,931	0.04%
2021/04/01	7.1	31.91	3	31.90	31.90	4.1	22,878	0.02%
2021/03/31	2.1	31.85	3	31.83	31.90	-0.9	22,720	0.00%
2021/03/30	0	0.00	1	31.70	31.80	-1	22,603	0.00%
2021/03/29	1.6	31.64	12.4	31.74	31.80	-10.8	22,576	-0.05%
2021/03/26	4	31.59	2	31.65	31.60	2	22,619	0.01%
2021/03/25	0	0.00	33	31.49	31.60	-33	22,670	-0.15%
2021/03/24	2.3	31.28	11	31.36	31.40	-8.7	22,776	-0.04%
2021/03/23	2	31.30	1	31.35	31.35	1	22,833	0.00%
2021/03/22	2	30.85	7	31.00	31.25	-5	22,895	-0.02%
2021/03/19	12	31.14	1	31.30	31.05	11	22,830	0.05%
2021/03/18	14.1	31.46	10	31.47	31.40	4.1	22,448	0.02%
2021/03/17	10.1	31.28	13	31.32	31.45	-2.9	22,362	-0.01%
2021/03/16	14.1	31.30	17	31.13	31.35	-2.9	22,106	-0.01%
2021/03/15	2	31.05	7	31.01	31.00	-5	22,104	-0.02%
2021/03/12	13	30.62	3	30.67	30.65	10	22,176	0.05%
2021/03/11	21.2	30.91	18.9	30.97	30.75	2.3	22,324	0.01%
2021/03/10	25.1	30.57	13	30.58	30.60	12.1	21,966	0.05%
2021/03/09	52.1	30.38	23.2	30.36	30.60	28.9	21,704	0.13%
2021/03/08	24	29.90	22	29.90	29.90	2	20,961	0.01%
2021/03/05	6	29.59	185.8	29.50	29.70	-179.8	20,676	-0.87%	大賣/鉅額交易
2021/03/04	7.6	29.54	1	29.60	29.60	6.6	21,324	0.03%
2021/03/03	1	29.80	24	29.74	29.75	-23	21,188	-0.11%
2021/03/02	5	29.69	10	29.71	29.65	-5	21,078	-0.02%
2021/02/26	17.8	29.34	3	29.55	29.20	14.8	20,886	0.07%
2021/02/25	3	29.47	0	0.00	29.65	3	20,367	0.01%
2021/02/24	2.3	29.36	11	29.62	29.30	-8.7	20,198	-0.04%
2021/02/23	4	29.40	0	0.00	29.55	4	19,864	0.02%
2021/02/22	5.8	29.15	1	29.25	29.10	4.8	19,714	0.02%
2021/02/19	20.1	29.08	1	29.05	29.15	19.1	19,719	0.10%
2021/02/18	20	29.24	3	29.28	29.25	17	19,756	0.09%
2021/02/17	5.1	29.42	10	29.43	29.40	-5	19,819	-0.02%
2021/02/05	67.7	28.80	1	28.80	28.80	66.7	19,267	0.35%
2021/02/04	31.1	28.74	3	28.90	28.80	28.1	19,237	0.15%
2021/02/03	50.1	28.75	13	28.70	28.80	37.1	19,714	0.19%
2021/02/02	57	28.71	4	28.80	28.70	53	19,882	0.27%
2021/02/01	13	28.56	8	28.62	28.65	5	19,843	0.03%
2021/01/29	14.7	28.36	1.2	28.43	28.15	13.5	19,797	0.07%
2021/01/28	10.1	28.52	18	28.61	28.55	-7.9	19,365	-0.04%
2021/01/27	17.5	28.78	3	28.75	28.70	14.5	19,074	0.08%
2021/01/26	4.1	28.70	0	0.00	28.70	4.1	19,014	0.02%
2021/01/25	2	28.88	1.1	28.86	28.85	0.9	18,887	0.00%
2021/01/22	14.3	28.60	7	28.55	28.60	7.3	18,839	0.04%
2021/01/21	3.1	28.84	3	28.78	28.70	0.1	18,765	0.00%
2021/01/20	60.9	28.78	20	28.65	28.70	40.9	18,680	0.22%
2021/01/19	2	29.10	0	0.00	29.10	2	18,242	0.01%
2021/01/18	7.3	29.07	4	29.10	29.15	3.3	18,216	0.02%
2021/01/15	2.3	29.42	4	29.41	29.30	-1.7	18,020	-0.01%
2021/01/14	5	29.62	2	29.60	29.75	3	17,846	0.02%
2021/01/12	3.6	29.84	0	0.00	29.75	3.6	17,692	0.02%
2021/01/11	2.8	30.00	6	30.03	30.05	-3.3	17,618	-0.02%
2021/01/08	1	30.00	8	29.89	30.00	-7	17,529	-0.04%
2021/01/07	1	29.50	2	29.78	29.75	-1	17,196	-0.01%
2021/01/06	5.6	29.61	8	29.65	29.45	-2.4	17,057	-0.01%
2021/01/05	21	29.75	3	29.80	29.85	18	16,804	0.11%
2021/01/04	11	29.71	2	29.73	29.90	9	16,891	0.05%
2020/12/31	0	0.00	2	29.80	29.80	-2	16,735	-0.01%
2020/12/30	0	0.00	57	29.95	29.90	-57	16,621	-0.34%
2020/12/29	0	0.00	7	29.50	29.55	-7	16,444	-0.04%
2020/12/28	11	29.35	33	29.44	29.55	-22	16,548	-0.13%
2020/12/25	3	29.38	0	0.00	29.35	3	16,562	0.02%
2020/12/24	10	29.40	0	0.00	29.45	10	16,820	0.06%
2020/12/23	2	29.28	0	0.00	29.45	2	16,965	0.01%
2020/12/22	0	0.00	19	29.55	29.65	-19	17,276	-0.11%
2020/12/21	0	0.00	9	29.51	29.65	-9	17,882	-0.05%
2020/12/18	1	29.35	20.3	29.41	29.50	-19.3	18,359	-0.11%
2020/12/17	0	0.00	36	29.44	29.50	-36	18,815	-0.19%
2020/12/16	0	0.00	9.1	29.37	29.40	-9.1	19,116	-0.05%
2020/12/15	2	28.98	2.9	29.00	29.05	-0.9	19,420	0.00%
2020/12/14	12	29.35	1	29.40	29.30	11	19,468	0.06%
2020/12/11	1	29.15	2	29.10	29.30	-1	19,387	-0.01%
2020/12/10	0.2	28.85	6	28.90	28.80	-5.8	19,320	-0.03%
2020/12/09	2.4	28.81	9	28.78	28.75	-6.6	19,367	-0.03%
2020/12/08	9	28.63	3	28.65	28.70	6	19,386	0.03%
2020/12/07	17	28.98	0	0.00	29.00	17	19,258	0.09%
2020/12/04	9	29.10	0	0.00	29.10	9	19,194	0.05%
2020/12/03	2	29.10	1	29.10	29.20	1	19,139	0.01%
2020/12/02	0	0.00	5	29.10	29.20	-5	19,244	-0.03%
2020/12/01	2	29.05	1	29.00	29.15	1	19,683	0.01%
2020/11/30	26.5	28.87	2	28.98	28.45	24.5	19,832	0.12%
2020/11/27	23	29.14	1	29.15	29.10	22	19,444	0.11%
2020/11/26	3	29.20	1.3	29.31	29.30	1.7	19,899	0.01%
2020/11/25	1	29.25	5	29.41	29.25	-4	20,048	-0.02%
2020/11/24	1.1	29.33	11	29.41	29.30	-9.9	20,230	-0.05%
2020/11/23	1	29.60	1	29.70	29.70	0	20,407	0.00%
2020/11/20	0	0.00	2	29.63	29.55	-2	20,574	-0.01%
2020/11/18	0.2	29.55	23	29.52	29.65	-22.8	21,018	-0.11%
2020/11/17	5	29.35	20	29.30	29.45	-15	21,084	-0.07%
2020/11/16	0	0.00	24.3	29.36	29.45	-24.3	21,632	-0.11%
2020/11/13	0.1	29.25	30	29.19	29.35	-30	21,736	-0.14%
2020/11/12	2.1	29.18	8	29.27	29.20	-5.9	21,959	-0.03%
2020/11/11	2	29.55	39	29.28	29.70	-37	22,202	-0.17%
2020/11/10	2	28.90	31	28.95	29.00	-29	22,067	-0.13%
2020/11/09	2	28.68	11	28.71	28.75	-9	23,084	-0.04%
2020/11/06	4	28.49	2.9	28.52	28.50	1.1	23,482	0.00%
2020/11/05	0	0.00	6	28.38	28.40	-6	23,750	-0.03%
2020/11/04	0.4	28.15	1	28.15	28.10	-0.6	23,992	0.00%
2020/11/03	0	0.00	3	28.08	28.10	-3	24,295	-0.01%
2020/11/02	3	27.70	0	0.00	27.95	3	24,410	0.01%
2020/10/30	5.5	27.46	3	27.72	27.55	2.5	24,502	0.01%
2020/10/29	15	27.55	6.5	27.52	27.50	8.5	24,416	0.03%
2020/10/28	7	27.67	1.5	27.73	27.65	5.5	24,577	0.02%
2020/10/27	8	27.73	0	0.00	27.70	8	24,763	0.03%
2020/10/26	11	27.80	0	0.00	27.80	11	24,894	0.04%
2020/10/23	0	0.00	4	27.73	27.75	-4	25,043	-0.02%
2020/10/22	5	27.66	2	27.68	27.80	3	25,260	0.01%
2020/10/21	6	27.75	0	0.00	27.65	6	25,517	0.02%
2020/10/20	2.2	27.72	0	0.00	27.70	2.2	25,763	0.01%
2020/10/19	3	27.80	1	27.80	27.80	2	25,840	0.01%
2020/10/16	7	27.76	11	27.76	27.70	-4	26,062	-0.02%
2020/10/15	13	27.78	0	0.00	27.75	13	26,233	0.05%
2020/10/14	22	28.05	0	0.00	28.00	22	26,361	0.08%
2020/10/13	11	28.10	2	28.13	28.15	9	26,492	0.03%
2020/10/12	14	28.09	5	28.16	28.25	9	26,770	0.03%
2020/10/08	31	27.93	7	27.96	28.00	24	26,916	0.09%
2020/10/07	19.1	27.96	0	0.00	27.95	19.1	27,013	0.07%
2020/10/06	2	27.88	0	0.00	27.95	2	27,117	0.01%
2020/10/05	41.2	27.87	1	28.00	27.80	40.2	27,188	0.15%
2020/09/30	14	27.88	0	0.00	27.80	14	27,278	0.05%
2020/09/29	6	27.90	2	27.85	27.80	4	27,367	0.01%
2020/09/28	12	27.77	10	27.85	27.90	2	27,419	0.01%
2020/09/25	6	27.43	0	0.00	27.45	6	27,437	0.02%
2020/09/24	46.2	27.11	57	27.07	27.00	-10.8	27,342	-0.04%
2020/09/23	62	27.61	0	0.00	27.50	62	26,687	0.23%
2020/09/22	51	27.95	10	27.95	27.85	41	26,163	0.16%
2020/09/21	49	28.30	2	28.25	28.20	47	25,733	0.18%
2020/09/18	35	28.51	1	28.55	28.45	34	25,577	0.13%
2020/09/17	3	28.60	0	0.00	28.55	3	25,219	0.01%
2020/09/16	3	28.67	8	28.65	28.75	-5	25,209	-0.02%
2020/09/15	15	28.58	10	28.55	28.65	5	25,323	0.02%
2020/09/14	16	28.57	1	28.55	28.65	15	25,653	0.06%
2020/09/11	11	28.57	0	0.00	28.65	11	25,641	0.04%
2020/09/10	25	28.64	1	28.60	28.75	24	25,499	0.09%
2020/09/09	19.2	28.66	5	28.65	28.75	14.2	25,415	0.06%
2020/09/08	9	28.81	1	28.80	28.85	8	25,333	0.03%
2020/09/07	19	28.75	2	28.70	28.85	17	25,489	0.07%
2020/09/04	32	28.68	3.1	28.63	28.65	28.9	25,553	0.11%
2020/09/03	54	28.83	6	28.80	28.90	48	25,240	0.19%
2020/09/02	33	28.84	6	28.98	28.90	27	25,171	0.11%
2020/09/01	49	29.03	7	29.06	29.05	42	24,950	0.17%
2020/08/31	21	29.30	5	29.30	29.25	16	24,540	0.07%
2020/08/28	19	29.40	0	0.00	29.40	19	24,478	0.08%
2020/08/27	52	29.44	1	29.45	29.40	51	24,516	0.21%
2020/08/26	19	29.51	7	29.60	29.55	12	24,287	0.05%
2020/08/25	14	29.55	1	29.50	29.50	13	24,164	0.05%
2020/08/24	2	29.63	2	29.60	29.60	0	24,129	0.00%
2020/08/21	10	29.65	7	29.55	29.60	3	24,031	0.01%
2020/08/20	44	29.51	204	29.50	29.40	-160	23,806	-0.67%	大賣/鉅額交易
2020/08/19	42	29.97	4	30.03	29.90	38	23,199	0.16%
2020/08/18	16	29.93	0	0.00	29.95	16	22,898	0.07%
2020/08/17	44	29.96	0	0.00	30.00	44	22,763	0.19%
2020/08/14	42.1	30.05	0.9	30.30	30.05	41.2	22,434	0.18%
2020/08/13	42	30.28	0	0.00	30.40	42	22,193	0.19%
2020/08/12	31	32.35	5	32.41	32.35	26	21,244	0.12%
2020/08/11	21	32.45	34	32.49	32.45	-13	20,911	-0.06%
2020/08/10	8	32.47	0	0.00	32.50	8	20,871	0.04%
2020/08/07	14	32.49	1	32.50	32.45	13	20,842	0.06%
2020/08/06	0	0.00	4	32.43	32.45	-4	20,618	-0.02%
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	281	32.09	0	0.00	32.10	281	20,809	1.35%	大買/鉅額交易
2020/07/31	60	32.22	1.6	32.38	32.35	58.4	20,784	0.28%
2020/07/30	0	0.00	1	32.35	32.35	-1	20,763	0.00%
2020/07/29	2	31.60	2	32.20	32.20	0	20,772	0.00%
2020/07/28	2	31.48	11.1	31.70	31.65	-9.1	21,003	-0.04%
2020/07/27	18	31.77	1	32.15	31.60	17	21,244	0.08%
2020/07/24	5	32.29	0	0.00	32.15	5	21,410	0.02%
2020/07/22	1	32.60	3	32.70	32.70	-2	21,462	-0.01%
2020/07/21	0	0.00	1	32.50	32.55	-1	21,480	0.00%
2020/07/20	1	32.45	2	32.28	32.45	-1	21,511	0.00%
2020/07/17	0	0.00	3	32.23	32.25	-3	21,447	-0.01%
2020/07/16	3	31.93	2	32.20	32.15	1	21,627	0.00%
2020/07/15	2	32.13	2	32.05	32.15	0	21,502	0.00%
2020/07/14	0	0.00	1	32.25	32.20	-1	21,428	0.00%
2020/07/13	3	32.12	2	32.00	32.05	1	21,593	0.00%
2020/07/10	1	32.10	3	32.12	32.00	-2	21,779	-0.01%
2020/07/09	2	32.10	7	32.19	32.25	-5	21,974	-0.02%
2020/07/08	2	32.00	3	32.08	32.05	-1	21,952	0.00%
2020/07/07	3	31.87	5	31.88	32.00	-2	22,004	-0.01%
2020/07/06	1	31.90	14	31.81	31.95	-13	21,866	-0.06%
2020/07/03	1	31.75	2	31.85	31.55	-1	21,985	0.00%
2020/07/02	0.1	31.60	1	31.60	31.55	-0.9	22,111	0.00%
2020/07/01	2	31.30	1	31.30	31.25	1	22,415	0.00%
2020/06/30	9	30.91	1	30.95	30.90	8	22,555	0.04%
2020/06/29	20	30.91	0	0.00	30.90	20	22,655	0.09%
2020/06/24	7	31.14	3	31.25	31.25	4	22,652	0.02%
2020/06/23	4	31.03	0	0.00	31.15	4	22,886	0.02%
2020/06/22	5	31.29	0	0.00	31.15	5	23,174	0.02%
2020/06/19	14	31.40	0.5	31.40	31.25	13.5	23,439	0.06%
2020/06/17	3	31.52	0	0.00	31.70	3	23,987	0.01%
2020/06/16	0	0.00	2	31.70	31.70	-2	24,753	-0.01%
2020/06/15	6	31.57	0.5	31.50	31.30	5.5	25,651	0.02%
2020/06/11	11	32.03	8	32.05	31.80	3	26,946	0.01%
2020/06/10	2	32.05	34.5	32.00	32.10	-32.5	27,483	-0.12%
2020/06/09	2	31.70	0.1	31.85	31.85	1.9	28,746	0.01%
2020/06/08	0	0.00	6	31.76	31.80	-6	29,444	-0.02%
2020/06/05	3	31.30	0	0.00	31.50	3	29,588	0.01%
2020/06/04	0	0.00	54	31.41	31.40	-54	30,063	-0.18%
2020/06/03	6.1	31.12	16	31.33	31.30	-9.9	30,625	-0.03%
2020/06/02	1	30.71	1	30.85	30.90	0	30,723	0.00%
2020/06/01	3	30.78	18	31.03	30.70	-15	30,845	-0.05%
2020/05/29	1	30.35	2	30.50	30.75	-1	30,797	0.00%
2020/05/28	4	30.54	2	30.50	30.45	2	30,687	0.01%
2020/05/27	1	30.65	0	0.00	30.70	1	30,920	0.00%
2020/05/26	1	30.70	0	0.00	30.65	1	31,184	0.00%
2020/05/25	2	30.23	4	30.35	30.35	-2	31,426	-0.01%
2020/05/22	2	30.53	0	0.00	30.45	2	31,683	0.01%
2020/05/21	12	30.83	2	31.00	31.00	10	31,777	0.03%
2020/05/20	1	30.55	7	30.66	30.80	-6	31,938	-0.02%
2020/05/19	0	0.00	1	30.40	30.55	-1	32,048	0.00%
2020/05/14	2	30.15	0	0.00	30.25	2	31,745	0.01%
2020/05/13	2	30.28	3	30.35	30.30	-1	31,479	0.00%
2020/05/12	28	30.15	30	30.25	30.30	-2	31,423	-0.01%
2020/05/11	7	30.44	2	30.40	30.40	5	31,335	0.02%
2020/05/08	0	0.00	4	29.99	30.00	-4	31,225	-0.01%
2020/05/07	4	29.56	2	29.70	29.55	2	31,212	0.01%
2020/05/06	1	29.60	1	29.65	29.55	0	31,182	0.00%
2020/05/05	6	29.85	21	29.80	29.85	-15	31,078	-0.05%
2020/05/04	78	29.31	41	29.46	29.35	37	31,018	0.12%
2020/04/30	1	30.10	0	0.00	30.10	1	30,758	0.00%
2020/04/29	27	29.76	9	29.79	29.95	18	30,607	0.06%
2020/04/28	3	29.05	40	29.17	29.45	-37	30,449	-0.12%
2020/04/27	14	28.71	0	0.00	28.70	14	30,981	0.05%
2020/04/24	10	28.24	0	0.00	28.20	10	30,949	0.03%
2020/04/23	3	28.27	0	0.00	28.30	3	30,794	0.01%
2020/04/22	0	0.00	1	28.15	28.30	-1	30,595	0.00%
2020/04/21	39	28.38	3	28.33	28.35	36	30,554	0.12%
2020/04/20	3	28.88	1	29.00	28.90	2	30,348	0.01%
2020/04/17	0	0.00	15	29.16	29.05	-15	30,489	-0.05%
2020/04/16	2	28.80	3	28.87	28.80	-1	30,384	0.00%
2020/04/15	11	29.15	45	29.09	29.20	-34	30,187	-0.11%
2020/04/14	10	28.68	4	28.68	28.85	6	30,091	0.02%
2020/04/13	5.5	28.67	0	0.00	28.60	5.5	29,827	0.02%
2020/04/10	9	29.01	18	29.08	29.15	-9	29,679	-0.03%
2020/04/09	37	28.44	2	28.60	28.50	35	29,497	0.12%
2020/04/08	9	28.43	15	28.50	28.40	-6	29,353	-0.02%
2020/04/07	1	28.45	10	28.45	28.40	-9	29,074	-0.03%
2020/04/06	3	28.12	0	0.00	28.45	3	28,717	0.01%
2020/04/01	17	28.14	0	0.00	28.05	17	28,288	0.06%
2020/03/31	11	28.48	0	0.00	28.45	11	27,982	0.04%
2020/03/30	4	28.59	7	28.36	28.65	-3	27,641	-0.01%
2020/03/27	25	28.60	7	28.65	28.65	18	27,360	0.07%
2020/03/26	0	0.00	26	27.99	28.15	-26	27,065	-0.10%
2020/03/25	16	27.99	3	28.02	27.95	13	26,954	0.05%
2020/03/24	33	27.64	14	27.91	27.35	19	26,639	0.07%
2020/03/23	21	26.87	6	26.68	27.00	15	26,334	0.06%
2020/03/20	25	27.34	8	27.30	27.95	17	25,939	0.07%
2020/03/19	28	27.04	18	26.90	26.40	10	25,123	0.04%
2020/03/18	17	27.71	6	28.05	28.00	11	24,282	0.05%
2020/03/17	12	28.12	0	0.00	28.00	12	23,762	0.05%
2020/03/16	7	29.23	4	29.39	29.00	3	22,808	0.01%
2020/03/13	32	28.49	20	28.67	30.00	12	22,027	0.05%
2020/03/12	11	30.23	6	30.20	30.20	5	20,576	0.02%
2020/03/11	28	31.31	0	0.00	31.20	28	19,697	0.14%
2020/03/10	2	31.20	10	31.30	31.35	-8	19,364	-0.04%
2020/03/09	12.1	31.68	3	31.83	31.75	9.1	18,768	0.05%
2020/03/06	2	32.50	2	32.25	32.45	0	18,211	0.00%
2020/03/05	1	32.45	1	32.80	32.90	0	17,915	0.00%
2020/03/03	0	0.00	5	32.20	32.25	-5	17,768	-0.03%
2020/03/02	11	32.13	38	32.06	31.95	-27	17,614	-0.15%
2020/02/27	3	32.22	0	0.00	32.35	3	17,772	0.02%
2020/02/26	8	32.31	6	32.33	32.35	2	17,513	0.01%
2020/02/25	5	32.70	13	32.63	32.70	-8	17,201	-0.05%
2020/02/24	17	32.79	0	0.00	32.70	17	17,097	0.10%
2020/02/21	3	33.30	15	33.53	33.20	-12	16,873	-0.07%
2020/02/20	7	33.40	6	33.39	33.60	1	16,748	0.01%
2020/02/19	2	33.15	3	33.20	33.45	-1	16,456	-0.01%
2020/02/18	3	32.88	2	32.95	32.90	1	16,293	0.01%
2020/02/17	1	32.25	37	32.33	32.50	-36	16,146	-0.22%
2020/02/14	0	0.00	80	32.22	32.30	-80	16,131	-0.50%
2020/02/12	1	32.15	0	0.00	32.10	1	16,323	0.01%
2020/02/11	0	0.00	1	32.05	32.15	-1	16,321	-0.01%
2020/02/10	3	32.00	1	32.05	32.05	2	16,367	0.01%
2020/02/07	3	32.05	1	32.10	32.00	2	16,755	0.01%
2020/02/06	2	32.18	42	32.11	32.35	-40	16,688	-0.24%
2020/02/05	1	32.10	3.5	32.01	32.00	-2.5	16,648	-0.01%
2020/02/04	6.3	31.65	4	31.89	31.80	2.3	16,630	0.01%
2020/02/03	13	31.06	0	0.00	31.60	13	16,721	0.08%
2020/01/31	0	0.00	6	31.88	31.55	-6	16,535	-0.04%
2020/01/30	79	31.64	3	31.62	31.20	76	16,247	0.47%
2020/01/20	2	32.33	4.7	32.34	32.35	-2.7	15,492	-0.02%
2020/01/17	0	0.00	21	32.05	32.10	-21	15,325	-0.14%
2020/01/16	0	0.00	1	31.95	31.95	-1	15,394	-0.01%
2020/01/15	1	31.80	0	0.00	31.80	1	15,375	0.01%
2020/01/14	6	31.97	6	31.98	32.00	0	15,350	0.00%
2020/01/13	0	0.00	6	31.58	31.70	-6	15,252	-0.04%
2020/01/10	0	0.00	1	31.00	30.95	-1	15,099	-0.01%
2020/01/09	0	0.00	5	30.80	30.90	-5	15,035	-0.03%
2020/01/08	2	30.58	11	30.75	30.70	-9	15,052	-0.06%
2020/01/06	3	30.63	1	30.65	30.60	2	14,981	0.01%
2020/01/03	0	0.00	1	30.80	30.80	-1	15,003	-0.01%
2020/01/02	4	30.61	0	0.00	30.60	4	15,216	0.03%
2019/12/31	0	0.00	9	30.61	30.60	-9	15,258	-0.06%
2019/12/30	1	30.80	0	0.00	30.70	1	15,345	0.01%
2019/12/27	0	0.00	1	30.85	30.90	-1	15,333	-0.01%
2019/12/26	0	0.00	1	30.85	30.80	-1	15,422	-0.01%
2019/12/25	1	30.80	0	0.00	30.80	1	15,681	0.01%
2019/12/20	1	30.60	1	30.65	30.55	0	16,260	0.00%
2019/12/19	1	30.55	2	30.50	30.55	-1	16,133	-0.01%
2019/12/18	1	30.60	0	0.00	30.65	1	16,133	0.01%
2019/12/17	5	30.35	0	30.65	30.65	5	16,336	0.03%
2019/12/16	10	30.45	0	0.00	30.35	10	16,211	0.06%
2019/12/13	0	0.00	6	30.36	30.30	-6	16,203	-0.04%
2019/12/12	1	30.10	2.1	30.27	30.15	-1.1	16,064	-0.01%
2019/12/11	3	30.05	1	30.10	30.10	2	16,055	0.01%
2019/12/10	1	30.10	0	0.00	30.20	1	16,007	0.01%
2019/12/09	2	30.10	0	0.00	30.15	2	16,160	0.01%
2019/12/06	7	30.06	0	0.00	30.05	7	16,466	0.04%
2019/12/05	8	30.11	0	0.00	30.15	8	16,599	0.05%
2019/12/03	4	30.09	0	0.00	30.05	4	16,642	0.02%
2019/12/02	7	30.15	3	30.20	30.30	4	16,547	0.02%
2019/11/29	0	0.00	1	30.45	30.30	-1	16,468	-0.01%
2019/11/28	0	0.00	5	30.69	30.65	-5	16,479	-0.03%
2019/11/27	2	30.73	2	30.73	30.70	0	16,664	0.00%
2019/11/26	0	0.00	2	30.65	30.40	-2	16,621	-0.01%
2019/11/25	1	30.35	0	0.00	30.40	1	16,148	0.01%
2019/11/21	9	30.36	0	0.00	30.35	9	16,594	0.05%
2019/11/20	1	30.65	0	0.00	30.65	1	16,477	0.01%
2019/11/19	1	30.60	3	30.75	30.70	-2	16,477	-0.01%
2019/11/18	2	30.50	2	30.45	30.70	0	16,572	0.00%
2019/11/15	1	30.50	0	0.00	30.55	1	16,729	0.01%
2019/11/13	1	30.50	0	0.00	30.50	1	17,151	0.01%
2019/11/11	2	30.20	5	30.25	30.40	-3	17,674	-0.02%
2019/11/08	4	30.51	1	30.45	30.50	3	18,089	0.02%
2019/11/07	1	30.50	0	0.00	30.50	1	18,872	0.01%
2019/11/06	29	30.78	0	0.00	30.65	29	19,094	0.15%
2019/11/05	15	30.04	5	30.05	30.20	10	18,911	0.05%
2019/11/04	3	29.75	4	29.76	29.95	-1	19,042	-0.01%
2019/11/01	5	29.83	10	29.63	29.65	-5	19,112	-0.03%
2019/10/31	5	29.90	3	30.00	29.90	2	19,414	0.01%
2019/10/30	0	0.00	8	29.73	29.85	-8	19,400	-0.04%
2019/10/28	1	29.50	1	29.45	29.60	0	19,838	0.00%
2019/10/25	0	0.00	2	29.40	29.45	-2	19,854	-0.01%
2019/10/24	0	0.00	3.4	29.36	29.45	-3.4	19,868	-0.02%
2019/10/23	3	29.15	1	29.20	29.20	2	19,771	0.01%
2019/10/22	1	29.00	0	0.00	29.15	1	19,743	0.01%
2019/10/21	8	29.01	5	29.15	29.20	3	19,615	0.02%
2019/10/18	8	29.09	0	0.00	29.10	8	19,606	0.04%
2019/10/16	5	29.05	0	0.00	29.15	5	19,500	0.03%
2019/10/15	10	29.00	0.1	29.20	29.15	9.9	19,569	0.05%
2019/10/14	0	0.00	5	29.05	29.15	-5	19,601	-0.03%
2019/10/09	0	0.00	2	29.05	29.00	-2	19,613	-0.01%
2019/10/08	5	29.21	1	29.40	29.10	4	19,571	0.02%
2019/10/07	16	28.90	0	0.00	28.95	16	19,389	0.08%
2019/10/03	1	28.65	0	0.00	28.75	1	19,455	0.01%
2019/10/02	0.1	28.90	0	0.00	28.80	0.1	19,478	0.00%
2019/10/01	5	28.81	0	0.00	28.75	5	19,415	0.03%
2019/09/27	8	28.75	0	0.00	28.75	8	19,232	0.04%
2019/09/26	5	28.82	0	0.00	28.80	5	19,260	0.03%
2019/09/25	21	28.80	0	0.00	28.80	21	19,385	0.11%
2019/09/24	3	29.03	7	29.15	29.05	-4	19,224	-0.02%
2019/09/23	3	29.15	0	0.00	29.20	3	19,350	0.02%
2019/09/20	14	29.20	0	0.00	29.30	14	19,626	0.07%
2019/09/19	18	29.40	1	29.40	29.45	17	19,377	0.09%
2019/09/18	0	0.00	5	29.20	29.55	-5	19,510	-0.03%
2019/09/16	6	29.17	0	0.00	29.20	6	20,392	0.03%
2019/09/12	8	29.35	0	0.00	29.30	8	20,694	0.04%
2019/09/10	1	29.55	6	29.55	29.55	-5	21,221	-0.02%
2019/09/09	0.4	29.25	0	0.00	29.20	0.4	21,156	0.00%
2019/09/06	0	0.00	3	28.73	28.80	-3	21,301	-0.01%
2019/09/05	3	28.48	0	0.00	28.55	3	21,661	0.01%
2019/09/03	5	28.40	0	0.00	28.35	5	22,509	0.02%
2019/09/02	5	28.45	2	28.40	28.45	3	22,721	0.01%
2019/08/29	6	28.00	0	0.00	28.00	6	22,941	0.03%
2019/08/28	4	28.10	0	0.00	28.05	4	23,100	0.02%
2019/08/27	7.2	28.00	0	0.00	28.00	7.2	23,257	0.03%
2019/08/26	5	27.98	12.8	27.96	27.95	-7.8	23,248	-0.03%
2019/08/23	16	28.30	0	0.00	28.35	16	23,248	0.07%
2019/08/22	8	28.19	0	0.00	28.25	8	23,283	0.03%
2019/08/21	8	28.37	4	28.35	28.15	4	23,701	0.02%
2019/08/19	10	28.35	0	0.00	28.30	10	23,381	0.04%
2019/08/16	10	27.91	4	28.00	28.25	6	23,513	0.03%
2019/08/15	20	27.86	1	27.80	27.90	19	23,240	0.08%
2019/08/14	20.2	28.33	0	0.00	28.20	20.2	23,212	0.09%
2019/08/13	52	28.55	2	28.48	28.50	50	23,053	0.22%
2019/08/12	18.1	29.06	1	29.10	29.00	17.1	22,833	0.07%
2019/08/08	11	31.18	0	0.00	31.10	11	22,233	0.05%
2019/08/07	10	31.05	0	0.00	31.05	10	22,093	0.05%
2019/08/06	15	31.05	0	0.00	31.25	15	22,132	0.07%
2019/08/05	23	31.26	0	0.00	31.25	23	22,003	0.10%
2019/08/02	12.2	31.26	10	31.20	31.35	2.2	22,128	0.01%
2019/08/01	10	31.76	0	0.00	31.65	10	22,028	0.05%
2019/07/31	8	31.93	0	0.00	32.10	8	21,946	0.04%
2019/07/29	1	32.15	0	0.00	32.10	1	21,752	0.00%
2019/07/26	0.5	32.25	0	0.00	32.30	0.5	21,903	0.00%
2019/07/25	0	0.00	1	32.40	32.25	-1	22,377	0.00%
2019/07/24	0	0.00	10	32.20	32.20	-10	22,589	-0.04%
2019/07/23	0	0.00	2	32.00	32.10	-2	22,739	-0.01%
2019/07/22	0	0.00	31	32.00	31.90	-31	22,798	-0.14%
2019/07/19	0	0.00	6	31.90	31.85	-6	22,797	-0.03%
2019/07/18	1	31.60	0	0.00	31.85	1	23,066	0.00%
2019/07/17	1	31.65	0	0.00	31.90	1	23,059	0.00%
2019/07/16	5	31.85	1	31.85	31.95	4	22,928	0.02%
2019/07/15	0	0.00	1	32.00	31.70	-1	22,826	0.00%
2019/07/12	1	31.90	3.9	31.93	31.85	-2.9	22,620	-0.01%
2019/07/11	0	0.00	6	31.91	31.85	-6	22,634	-0.03%
2019/07/03	2	31.05	0	0.00	31.15	2	22,794	0.01%
2019/07/01	2	31.00	0	0.00	30.90	2	22,694	0.01%
2019/06/27	4	30.91	0	0.00	30.85	4	22,245	0.02%
2019/06/25	2	30.95	0	0.00	30.95	2	21,987	0.01%
2019/06/24	1	30.90	0	0.00	30.85	1	21,819	0.00%
2019/06/21	9	30.82	0	0.00	30.80	9	21,499	0.04%
2019/06/20	0	0.00	0.9	31.40	31.50	-0.9	20,930	0.00%
2019/06/19	1	31.15	26	31.06	31.25	-25	20,565	-0.12%
2019/06/18	3	30.50	0	0.00	30.80	3	20,233	0.01%
2019/06/14	7	30.57	0	0.00	30.65	7	20,083	0.03%
2019/06/13	2	30.45	0	0.00	30.60	2	20,010	0.01%
2019/06/12	26	30.21	1	30.70	30.70	25	19,695	0.13%
2019/06/10	0	0.00	1	31.95	31.95	-1	18,680	-0.01%
2019/06/06	0	0.00	7	31.53	31.70	-7	18,549	-0.04%
2019/06/05	0	0.00	2	31.05	30.90	-2	18,270	-0.01%
2019/05/30	0	0.00	1	30.70	30.70	-1	17,862	-0.01%
2019/05/29	0	0.00	1	30.45	30.55	-1	18,085	-0.01%
2019/05/24	0	0.00	1	30.55	30.50	-1	18,165	-0.01%
2019/05/22	1	30.50	0	0.00	30.45	1	18,092	0.01%
2019/05/21	2	30.40	1	30.70	30.65	1	18,227	0.01%
2019/05/17	0	0.00	2	30.05	30.00	-2	17,796	-0.01%
2019/05/15	2	29.70	0	0.00	29.70	2	17,459	0.01%
2019/05/14	5	29.55	0	0.00	29.50	5	17,380	0.03%
2019/05/13	44	29.50	9	29.42	29.50	35	17,245	0.20%
2019/05/10	3	29.78	0	0.00	29.60	3	17,433	0.02%
2019/05/09	3	29.90	11	29.99	29.90	-8	17,412	-0.05%
2019/05/08	1	30.15	0	30.40	30.50	1	17,396	0.01%
2019/05/07	0	0.00	6	30.34	30.50	-6	17,436	-0.03%
2019/05/06	2	29.98	1	29.95	30.05	1	17,395	0.01%
2019/05/03	0	0.00	50	30.06	30.05	-50	17,439	-0.29%
2019/05/02	0	0.00	6	30.02	30.10	-6	17,252	-0.03%
2019/04/30	0	0.00	10	29.44	29.65	-10	16,808	-0.06%
2019/04/29	7	29.26	1.4	29.21	29.35	5.6	16,658	0.03%
2019/04/26	5	28.86	0	0.00	28.95	5	16,516	0.03%
2019/04/25	0	0.00	1	28.75	28.75	-1	16,398	-0.01%
2019/04/24	1	28.60	0	0.00	28.65	1	16,312	0.01%
2019/04/22	11	28.07	0	0.00	28.00	11	16,027	0.07%
2019/04/17	0	0.00	0.1	28.00	28.10	-0.1	16,409	0.00%
2019/04/15	1	28.20	0	0.00	28.20	1	16,438	0.01%
2019/04/12	3	28.20	0	0.00	28.30	3	16,410	0.02%
2019/04/11	0	0.00	1	28.10	28.25	-1	16,431	-0.01%
2019/04/09	0	0.00	7	28.09	28.20	-7	16,663	-0.04%
2019/04/03	0	0.00	1	28.05	28.00	-1	16,611	-0.01%
2019/04/02	5	27.86	0	0.00	27.85	5	16,496	0.03%
2019/03/29	3	27.97	1	28.00	28.05	2	16,330	0.01%
2019/03/28	0	0.00	1	28.00	27.95	-1	16,222	-0.01%
2019/03/27	1	28.00	1	28.05	27.95	0	16,107	0.00%
2019/03/26	3	27.95	2	28.00	28.00	1	16,111	0.01%
2019/03/25	1	27.80	0	0.00	27.75	1	16,287	0.01%
2019/03/22	2	28.00	1	28.05	28.00	1	16,101	0.01%
2019/03/20	3	27.82	1	28.00	28.00	2	16,231	0.01%
2019/03/18	0	0.00	3	27.63	27.85	-3	16,023	-0.02%
2019/03/15	1	27.40	0	0.00	27.45	1	15,856	0.01%
2019/03/13	5	27.37	2	27.40	27.45	3	15,832	0.02%
2019/03/12	5	27.40	1	27.40	27.30	4	15,798	0.03%
2019/03/11	0.1	27.25	2	27.25	27.25	-1.9	15,839	-0.01%
2019/03/08	1	27.05	0	0.00	27.00	1	15,902	0.01%
2019/03/07	1	27.05	0	0.00	27.10	1	16,728	0.01%
2019/03/06	4	27.00	0	0.00	27.10	4	17,037	0.02%
2019/03/05	6	26.95	0	0.00	26.95	6	17,039	0.04%
2019/03/04	2	27.00	0	0.00	27.00	2	16,936	0.01%
2019/02/27	0	0.00	2	27.23	27.25	-2	16,644	-0.01%
2019/02/26	0	0.00	2	27.05	27.00	-2	16,619	-0.01%
2019/02/25	1	26.95	2	27.05	27.10	-1	16,504	-0.01%
2019/02/22	7	26.95	0	0.00	26.95	7	16,466	0.04%
2019/02/21	2	26.90	5	26.96	27.00	-3	16,444	-0.02%
2019/02/20	12	26.93	0	0.00	26.95	12	16,593	0.07%
2019/02/19	10	26.75	0	0.00	26.80	10	16,571	0.06%
2019/02/15	2	26.50	0	0.00	26.40	2	16,674	0.01%
2019/02/14	9	26.50	0	0.00	26.50	9	16,770	0.05%
2019/02/12	0	0.00	1	26.75	26.55	-1	16,730	-0.01%
2019/02/11	11	26.50	10	26.80	26.40	1	16,685	0.01%
2019/01/30	3	26.75	7	26.76	26.60	-4	16,491	-0.02%
2019/01/28	0	0.00	1	26.40	26.50	-1	16,040	-0.01%
2019/01/24	1	26.40	0	0.00	26.60	1	15,898	0.01%
2019/01/23	0	0.00	2	26.60	26.60	-2	16,049	-0.01%
2019/01/22	0	0.00	5	26.35	26.45	-5	16,113	-0.03%
2019/01/21	5	26.20	5	26.25	26.25	0	16,210	0.00%
2019/01/18	0	0.00	7	26.10	26.10	-7	16,482	-0.04%
2019/01/17	0	0.00	5	26.10	26.10	-5	16,897	-0.03%
2019/01/15	0	0.00	8	26.12	26.20	-8	17,575	-0.05%
2019/01/10	0	0.00	9	25.98	26.10	-9	17,949	-0.05%
2019/01/08	12	25.52	0	0.00	25.50	12	17,927	0.07%
2019/01/07	0	0.00	3	25.50	25.60	-3	18,343	-0.02%
2019/01/04	9	25.33	7	25.34	25.25	2	18,903	0.01%
2019/01/03	3	25.32	0	0.00	25.45	3	19,761	0.02%
2019/01/02	9	25.37	0	0.00	25.45	9	20,340	0.04%
2018/12/28	3	25.25	1	25.95	25.95	2	20,647	0.01%
2018/12/26	2	25.25	0	0.00	25.25	2	21,011	0.01%
2018/12/25	5	25.32	0	0.00	25.35	5	21,122	0.02%
2018/12/24	6	25.45	0	0.00	25.50	6	21,339	0.03%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	1	25.65	0	0.00	25.65	1	22,143	0.00%
2018/12/20	0	0.00	23	25.60	25.70	-23	22,310	-0.10%
2018/12/19	1	25.55	0	0.00	25.70	1	22,511	0.00%
2018/12/18	8	25.52	5	25.60	25.60	3	22,698	0.01%
2018/12/14	12	25.54	0	0.00	25.65	12	23,284	0.05%
2018/12/13	2	25.70	0	0.00	25.70	2	23,436	0.01%
2018/12/12	7	25.69	0	0.00	25.70	7	23,792	0.03%
2018/12/11	5	25.55	0	0.00	25.75	5	24,002	0.02%
2018/12/10	7	25.60	0	0.00	25.65	7	24,024	0.03%
2018/12/07	2	25.75	0	0.00	25.85	2	24,023	0.01%
2018/12/06	1	25.75	13	25.80	25.80	-12	24,082	-0.05%
2018/12/05	15	25.95	30	25.95	25.85	-15	24,095	-0.06%
2018/12/03	10	25.90	0	0.00	25.85	10	24,131	0.04%
2018/11/30	20	25.64	10	25.98	25.60	10	24,032	0.04%
2018/11/29	16	25.84	0	0.00	25.75	16	23,252	0.07%
2018/11/27	11	25.99	0	0.00	25.95	11	22,729	0.05%
2018/11/26	3	26.15	0	0.00	26.15	3	22,667	0.01%
2018/11/22	3	26.10	0	0.00	26.20	3	22,506	0.01%
2018/11/21	6	26.15	1	26.25	26.30	5	22,388	0.02%
2018/11/20	5	26.30	0	0.00	26.30	5	22,244	0.02%
2018/11/15	0	0.00	0.1	26.50	26.40	-0.1	21,940	0.00%
2018/11/14	3	26.40	0	0.00	26.50	3	21,871	0.01%
2018/11/09	5	26.35	1	26.30	26.45	4	21,859	0.02%
2018/11/08	1	26.50	0	0.00	26.70	1	22,021	0.00%
2018/11/06	1	26.05	0	0.00	26.25	1	21,965	0.00%
2018/11/02	1	26.20	0	0.00	26.25	1	22,698	0.00%
2018/11/01	5	25.80	0	0.00	25.85	5	23,139	0.02%
2018/10/31	0	0.00	1	26.00	26.15	-1	23,353	0.00%
2018/10/29	2	25.20	0	0.00	25.30	2	23,454	0.01%
2018/10/26	5.1	25.32	0	0.00	25.35	5.1	23,616	0.02%
2018/10/25	7	25.54	0	0.00	25.55	7	23,399	0.03%
2018/10/24	19	25.70	1	26.05	26.00	18	23,376	0.08%
2018/10/23	5	26.06	0	0.00	26.20	5	23,147	0.02%
2018/10/22	4	26.09	0	0.00	26.15	4	23,096	0.02%
2018/10/19	0	0.00	13	26.14	26.25	-13	23,034	-0.06%
2018/10/18	3	26.50	0	0.00	26.35	3	22,901	0.01%
2018/10/17	8	26.60	0	0.00	26.65	8	22,826	0.04%
2018/10/16	7	26.54	0	0.00	26.60	7	22,691	0.03%
2018/10/15	0	0.00	2	26.60	26.55	-2	22,510	-0.01%
2018/10/12	5	26.81	3	26.98	27.00	2	22,004	0.01%
2018/10/11	9	26.69	1	26.70	26.50	8	21,453	0.04%
2018/10/09	0.2	27.45	3	27.63	27.55	-2.8	20,649	-0.01%
2018/10/08	0	0.00	2	27.10	27.00	-2	20,075	-0.01%
2018/10/04	1	27.20	1	27.10	27.30	0	19,341	0.00%
2018/10/03	0	0.00	4	27.10	27.10	-4	18,905	-0.02%
2018/10/02	1	27.15	0	0.00	27.15	1	18,896	0.01%
2018/10/01	8	27.70	0	0.00	27.50	8	18,653	0.04%
2018/09/28	0	0.00	1	27.35	27.50	-1	18,618	-0.01%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/26	0	0.00	2	27.30	27.30	-2	17,944	-0.01%
2018/09/25	0	0.00	1	27.20	27.30	-1	17,847	-0.01%
2018/09/21	0	0.00	3	27.15	27.15	-3	17,691	-0.02%
2018/09/20	0.1	27.00	37	27.09	27.00	-36.9	17,642	-0.21%
2018/09/19	0	0.00	3	26.83	27.00	-3	17,714	-0.02%
2018/09/18	0.4	26.70	5	26.58	26.80	-4.6	17,619	-0.03%
2018/09/17	0	0.00	3	26.25	26.40	-3	17,314	-0.02%
2018/09/12	0.2	26.00	0	0.00	26.00	0.2	17,311	0.00%
2018/09/10	1	25.75	0	0.00	25.80	1	17,745	0.01%
2018/09/06	0.1	25.95	0	0.00	25.90	0.1	18,201	0.00%
2018/09/05	7	25.73	0	0.00	25.70	7	18,304	0.04%
2018/09/04	0	0.00	3	26.00	26.05	-3	18,536	-0.02%
2018/09/03	8	25.74	0	0.00	25.75	8	18,749	0.04%
2018/08/31	3	25.70	0	0.00	25.80	3	18,988	0.02%
2018/08/30	3	25.75	0	0.00	25.80	3	19,107	0.02%
2018/08/29	6	25.77	1	25.85	25.85	5	19,301	0.03%
2018/08/27	4	25.91	0	0.00	25.80	4	19,541	0.02%
2018/08/23	5	25.97	0	0.00	26.10	5	20,727	0.02%
2018/08/22	0	0.00	2	25.95	25.95	-2	21,190	-0.01%
2018/08/21	2	25.75	0	0.00	25.85	2	21,207	0.01%
2018/08/17	2	25.60	0	0.00	25.55	2	21,188	0.01%
2018/08/16	3	25.35	0	0.00	25.35	3	21,212	0.01%
2018/08/15	2	25.70	0	0.00	25.60	2	20,984	0.01%
2018/08/13	12	26.23	0	0.00	26.15	12	20,934	0.06%
2018/08/10	2	26.18	0	0.00	26.35	2	20,884	0.01%
2018/08/09	38	26.11	2	26.15	26.05	36	20,807	0.17%
2018/08/08	1	27.35	2	27.38	27.35	-1	20,242	0.00%
2018/08/07	1	27.30	1	27.30	27.30	0	19,791	0.00%
2018/08/06	4	27.35	0	0.00	27.30	4	19,509	0.02%
2018/08/03	0	0.00	1	27.40	27.35	-1	19,296	-0.01%
2018/08/01	12	27.35	0	0.00	27.45	12	18,801	0.06%
2018/07/31	2	27.20	0	0.00	27.25	2	18,719	0.01%
2018/07/27	22	27.30	5	27.30	27.25	17	18,238	0.09%
2018/07/26	12	27.35	2.4	27.29	27.35	9.6	18,172	0.05%
2018/07/24	0	0.00	1	27.00	27.10	-1	18,258	-0.01%
2018/07/17	1	26.75	0	0.00	26.95	1	18,668	0.01%
2018/07/16	0	0.00	2	27.10	26.80	-2	18,590	-0.01%
2018/07/09	6	26.50	0	0.00	26.55	6	18,686	0.03%
2018/07/02	2	26.70	0	0.00	26.50	2	18,808	0.01%
2018/06/29	1	26.30	0	0.00	26.90	1	18,714	0.01%
2018/06/28	1	26.40	7	26.41	26.30	-6	18,358	-0.03%
2018/06/27	0	0.00	6	26.70	26.65	-6	18,019	-0.03%
2018/06/26	0.3	26.65	10	26.76	26.65	-9.7	18,016	-0.05%
2018/06/25	0	0.00	6	26.60	26.55	-6	17,988	-0.03%
2018/06/19	35	26.45	0	0.00	26.35	35	17,676	0.20%
2018/06/13	3	26.72	2	26.75	26.75	1	16,862	0.01%
2018/06/11	0	0.00	1	26.90	26.95	-1	16,674	-0.01%
2018/06/08	0	0.00	1	27.00	27.10	-1	16,438	-0.01%
2018/06/05	0	0.00	35	27.22	27.35	-35	16,212	-0.22%
2018/06/04	0	0.00	33	26.96	27.10	-33	16,018	-0.21%
2018/05/31	1	26.20	0	0.00	26.25	1	15,814	0.01%
2018/05/30	2	26.23	0	0.00	26.35	2	14,888	0.01%
2018/05/28	0	0.00	3	27.07	27.15	-3	14,386	-0.02%
2018/05/25	0.2	26.85	0	26.85	26.85	0.2	14,436	0.00%
2018/05/24	1	26.90	0	0.00	27.05	1	14,362	0.01%
2018/05/22	1	26.95	0	0.00	26.80	1	14,404	0.01%
2018/05/21	0	0.00	5	27.00	27.00	-5	14,468	-0.03%
2018/05/18	0	0.00	3	26.65	26.70	-3	14,358	-0.02%
2018/05/15	1.1	26.39	0	0.00	26.30	1.1	14,371	0.01%
2018/05/11	0	0.00	1.2	26.33	26.40	-1.2	14,747	-0.01%
2018/05/10	0	0.00	2.4	26.10	26.10	-2.4	14,667	-0.02%
2018/05/09	0	0.00	1	26.20	26.15	-1	14,556	-0.01%
2018/05/04	1	25.85	2	25.85	25.80	-1	14,377	-0.01%
2018/05/03	1	26.10	1	26.10	26.10	0	14,275	0.00%
2018/05/02	0	0.00	5	26.20	26.25	-5	14,358	-0.03%
2018/04/30	0	0.00	4	26.21	26.25	-4	14,330	-0.03%
2018/04/25	0	0.00	2	25.90	26.00	-2	14,759	-0.01%
2018/04/24	0	0.00	4	25.95	25.90	-4	15,016	-0.03%
2018/04/23	0	0.00	5	25.75	25.80	-5	14,880	-0.03%
2018/04/19	0	0.00	7	25.65	25.75	-7	15,333	-0.05%
2018/04/18	1	25.25	0	0.00	25.20	1	15,220	0.01%
2018/04/17	1	25.30	0	0.00	25.35	1	15,217	0.01%
2018/04/13	2	25.58	0	0.00	25.60	2	15,612	0.01%
2018/04/10	0	0.00	0.3	25.55	25.65	-0.3	15,774	0.00%
2018/03/28	1	25.20	0	0.00	25.05	1	15,312	0.01%
2018/03/22	5	25.35	0	0.00	25.40	5	15,035	0.03%
2018/03/20	1	25.25	0	0.00	25.35	1	15,086	0.01%
2018/03/16	0	0.00	7	25.37	25.50	-7	15,091	-0.05%
2018/03/14	5	25.30	0	0.00	25.30	5	14,896	0.03%
2018/03/13	0	0.00	7	25.63	25.65	-7	14,951	-0.05%
2018/03/12	0	0.00	15	25.46	25.45	-15	14,878	-0.10%
2018/03/08	0	0.00	20	24.75	24.95	-20	14,925	-0.13%
2018/03/07	24	24.52	0	0.00	24.50	24	14,924	0.16%
2018/03/06	5	25.00	2	25.00	24.85	3	14,817	0.02%
2018/03/05	2	24.70	2	25.00	24.75	0	15,176	0.00%
2018/03/01	0	0.00	1	25.20	25.10	-1	15,275	-0.01%
2018/02/26	0	0.00	1	25.15	25.00	-1	15,119	-0.01%
2018/02/22	0	0.00	30	24.70	24.75	-30	15,186	-0.20%
2018/02/21	0	0.00	20	24.70	24.70	-20	15,238	-0.13%
2018/02/12	42	24.20	80	24.26	24.15	-38	15,114	-0.25%
2018/02/09	44	23.85	22	24.09	23.95	22	14,961	0.15%
2018/02/08	10	24.10	0	0.00	24.10	10	14,808	0.07%
2018/02/07	21	24.11	20	24.40	24.10	1	14,746	0.01%
2018/02/06	53	24.07	1	24.45	24.00	52	14,471	0.36%
2018/02/05	0	0.00	0.1	25.05	25.00	-0.1	13,932	0.00%
2018/02/02	10	25.15	0	0.00	25.30	10	13,770	0.07%
2018/02/01	0.1	25.30	10.3	25.35	25.40	-10.2	13,686	-0.07%
2018/01/31	1	25.30	0	0.00	25.30	1	13,708	0.01%
2018/01/26	0	0.00	2	25.60	25.60	-2	13,693	-0.01%
2018/01/25	0	0.00	12	25.54	25.60	-12	13,758	-0.09%
2018/01/24	1	25.10	0	0.00	25.30	1	13,653	0.01%
2018/01/23	20	25.30	4	25.30	25.40	16	13,653	0.12%
2018/01/22	20	25.30	24	25.48	25.50	-4	13,529	-0.03%
2018/01/19	61	25.31	64	25.47	25.55	-3	13,456	-0.02%
2018/01/18	10	25.55	10	25.80	25.80	0	13,177	0.00%
2018/01/17	0	0.00	1	25.90	25.85	-1	12,768	-0.01%
2018/01/16	1	25.95	53	25.87	25.85	-52	12,568	-0.41%
2018/01/15	0	0.00	48	25.68	25.95	-48	12,169	-0.39%
2018/01/12	20	25.38	1	25.40	25.35	19	11,888	0.16%
2018/01/11	0	0.00	8	25.18	25.40	-8	11,784	-0.07%
2018/01/10	1	25.30	18	25.20	25.35	-17	11,800	-0.14%
2018/01/09	1	25.00	1	25.00	25.00	0	11,545	0.00%
2018/01/08	0.1	25.00	0	0.00	25.15	0.1	11,383	0.00%
2018/01/05	5	24.75	2	24.75	24.90	3	11,178	0.03%
2018/01/03	0	0.00	5	24.35	24.50	-5	11,122	-0.04%
2018/01/02	5	24.10	20	24.20	24.20	-15	10,905	-0.14%