兆豐金 (2886)-兆豐-麻豆券商分點個股進出

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
39.35
漲跌
▲0.05
漲幅
+0.13%
成交量
20,624張
產業
上市金融類股
2983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－兆豐-麻豆券商分點個股進出

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

兆豐-麻豆券商分點個股進出
兆豐-麻豆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
2024/06/07	6	39.17	1	39.30	39.35	5	19,909	0.03%
2024/06/06	9	39.19	2.2	39.30	39.30	6.8	19,861	0.03%
2024/06/05	0	39.20	0.2	39.25	39.15	-0.2	19,817	0.00%
2024/06/04	0.3	39.11	0	0.00	39.15	0.3	19,962	0.00%
2024/06/03	0.2	39.07	5	39.05	39.30	-4.9	19,892	-0.02%
2024/05/31	26	38.95	2	39.35	39.05	24	19,805	0.12%
2024/05/30	1	38.90	0	0.00	38.90	1	18,996	0.01%
2024/05/29	13	39.21	0	0.00	39.00	13	18,643	0.07%
2024/05/28	2.2	39.77	0	0.00	39.80	2.2	18,178	0.01%
2024/05/27	4.1	39.90	0	0.00	39.80	4.1	18,285	0.02%
2024/05/23	3	40.08	0	0.00	40.10	3	18,019	0.02%
2024/05/22	0.1	40.56	0	0.00	40.55	0.1	17,925	0.00%
2024/05/21	2.1	40.70	0	0.00	40.60	2.1	17,914	0.01%
2024/05/20	0	40.70	6.3	40.65	40.80	-6.3	17,919	-0.03%
2024/05/17	0	40.80	0	0.00	40.85	0	17,850	0.00%
2024/05/15	0	0.00	1.1	40.86	40.85	-1.1	17,673	-0.01%
2024/05/14	2.1	40.60	0	0.00	40.50	2.1	17,719	0.01%
2024/05/13	0	40.95	0	41.00	41.05	0	17,788	0.00%
2024/05/10	7	40.85	2	40.80	40.95	5	17,739	0.03%
2024/05/08	0.1	41.10	0.1	41.10	41.10	0	17,851	0.00%
2024/05/07	2.1	41.04	0.1	40.70	40.95	2	17,770	0.01%
2024/05/06	0	0.00	6.4	40.80	41.15	-6.4	17,490	-0.04%
2024/05/03	1	40.10	0	0.00	40.05	1	17,157	0.01%
2024/05/02	0	0.00	3.1	40.30	39.95	-3.1	17,077	-0.02%
2024/04/30	2	40.05	2	40.30	40.00	0	16,897	0.00%
2024/04/29	1.1	39.98	4	40.10	40.10	-2.9	16,832	-0.02%
2024/04/26	1	39.10	0	0.00	39.10	1	16,610	0.01%
2024/04/25	2	39.03	0	0.00	39.00	2	16,611	0.01%
2024/04/24	8.1	39.50	2	39.50	39.35	6.1	16,453	0.04%
2024/04/23	1	40.05	3.7	39.96	40.00	-2.7	16,372	-0.02%
2024/04/22	0	0.00	8.4	39.48	39.50	-8.4	16,309	-0.05%
2024/04/19	9.1	38.61	3	38.65	38.70	6.1	16,021	0.04%
2024/04/18	1	39.35	1	39.10	39.20	0	15,430	0.00%
2024/04/17	0.3	39.13	0	0.00	39.00	0.3	15,116	0.00%
2024/04/16	4.1	39.36	0	0.00	39.10	4.1	14,986	0.03%
2024/04/15	2.1	40.00	0	0.00	39.80	2.1	14,717	0.01%
2024/04/12	0.2	40.07	0	0.00	39.95	0.2	14,705	0.00%
2024/04/11	1	40.00	0.4	40.13	40.15	0.6	14,626	0.00%
2024/04/10	0	0.00	1.5	40.56	40.50	-1.5	14,593	-0.01%
2024/04/09	0	0.00	7.1	40.31	40.40	-7.1	14,693	-0.05%
2024/04/08	0.1	40.00	0	0.00	40.00	0.1	14,704	0.00%
2024/04/03	4.2	39.84	2.2	39.87	39.75	2	14,680	0.01%
2024/04/02	1.1	40.39	0	0.00	40.30	1.1	14,540	0.01%
2024/04/01	0	0.00	0.3	40.74	40.65	-0.3	14,572	0.00%
2024/03/28	0.2	40.20	0	0.00	40.25	0.2	14,565	0.00%
2024/03/27	0	0.00	1	40.60	40.50	-1	14,727	-0.01%
2024/03/25	3.2	39.80	0	0.00	40.00	3.2	15,195	0.02%
2024/03/22	2.1	40.15	1	40.05	40.10	1.1	15,405	0.01%
2024/03/20	2.5	40.26	0	0.00	40.15	2.5	15,648	0.02%
2024/03/19	0.8	40.25	0	0.00	40.20	0.8	15,610	0.01%
2024/03/18	0	40.80	0	40.80	40.60	0	15,526	0.00%
2024/03/15	0.2	40.65	0	0.00	40.90	0.2	15,449	0.00%
2024/03/14	0	0.00	2	40.90	40.90	-2	15,200	-0.01%
2024/03/13	0	0.00	15.1	40.00	40.40	-15.1	15,074	-0.10%
2024/03/12	0	39.75	2	40.00	39.95	-2	14,927	-0.01%
2024/03/11	5.2	39.90	1.7	39.83	39.80	3.5	14,916	0.02%
2024/03/08	0	0.00	4.1	39.71	39.90	-4.1	14,852	-0.03%
2024/03/07	0	39.30	0.7	39.30	39.30	-0.7	14,753	0.00%
2024/03/06	3.7	39.35	17.8	39.36	39.40	-14.1	14,805	-0.10%
2024/03/05	0.1	39.05	8.2	39.07	39.05	-8.1	15,071	-0.05%
2024/03/04	0	0.00	8.6	38.60	38.80	-8.6	15,081	-0.06%
2024/03/01	0	38.70	10	38.75	38.55	-10	15,193	-0.07%
2024/02/29	1	38.75	4.9	38.61	38.70	-3.9	15,352	-0.03%
2024/02/27	0.1	38.25	2	38.30	38.20	-2	15,108	-0.01%
2024/02/26	1.6	38.25	0	0.00	38.15	1.6	15,073	0.01%
2024/02/23	0	0.00	0.7	38.45	38.30	-0.7	15,106	0.00%
2024/02/22	0	0.00	3.3	38.53	38.55	-3.3	15,450	-0.02%
2024/02/21	0	0.00	1	38.40	38.35	-1	15,496	-0.01%
2024/02/20	0.1	38.60	0.3	38.40	38.60	-0.2	15,621	0.00%
2024/02/19	0.5	38.25	2	38.30	38.40	-1.5	15,715	-0.01%
2024/02/16	2	37.88	1	38.00	37.90	1	15,935	0.01%
2024/02/15	12.4	37.85	6	37.75	37.80	6.4	15,919	0.04%
2024/02/05	0.8	37.85	0	0.00	37.60	0.8	15,773	0.01%
2024/02/02	0.5	37.95	3	37.90	37.90	-2.5	15,618	-0.02%
2024/02/01	11	37.72	8.6	37.77	37.90	2.4	15,619	0.02%
2024/01/31	1.9	37.61	18	37.65	37.65	-16.2	15,520	-0.10%
2024/01/30	2.1	38.12	0	0.00	37.90	2.1	15,321	0.01%
2024/01/26	0.1	37.80	1	38.35	38.35	-0.9	15,517	-0.01%
2024/01/25	0.1	37.85	20	38.00	37.80	-19.9	15,589	-0.13%
2024/01/23	0.1	38.00	0	0.00	37.85	0.1	15,667	0.00%
2024/01/22	0.2	38.19	0	0.00	38.10	0.2	15,724	0.00%
2024/01/19	0	37.75	0	0.00	37.90	0	15,657	0.00%
2024/01/18	25	37.73	0	0.00	37.80	25	15,700	0.16%
2024/01/17	4.1	37.84	0	0.00	37.30	4.1	15,688	0.03%
2024/01/16	1.2	38.50	0	0.00	38.60	1.2	15,125	0.01%
2024/01/15	0.2	39.29	0	0.00	38.90	0.2	15,031	0.00%
2024/01/12	0	0.00	3	39.10	39.05	-3	15,260	-0.02%
2024/01/08	0	39.10	0.1	39.35	39.45	-0.1	15,490	0.00%
2024/01/04	2	38.88	0.1	38.90	38.75	1.9	15,640	0.01%
2024/01/03	3.2	38.76	0	0.00	38.65	3.2	16,112	0.02%
2024/01/02	1.1	39.25	0.3	39.18	39.30	0.8	16,065	0.00%
2023/12/29	0.1	39.05	0	39.00	39.20	0	16,218	0.00%
2023/12/28	0	0.00	1	39.10	39.20	-1	16,447	-0.01%
2023/12/27	1.1	38.87	2	38.90	39.00	-1	16,501	-0.01%
2023/12/26	0.1	38.80	0	0.00	38.80	0.1	16,510	0.00%
2023/12/25	1	38.25	0	0.00	38.80	1	16,545	0.01%
2023/12/22	2.4	38.23	0.4	38.50	38.35	2	16,552	0.01%
2023/12/21	3.7	38.31	0	0.00	38.30	3.7	16,414	0.02%
2023/12/20	0.4	38.86	0	0.00	38.75	0.4	16,221	0.00%
2023/12/19	0.1	39.02	0	0.00	39.15	0.1	15,937	0.00%
2023/12/18	0	39.30	5	39.50	39.05	-5	15,851	-0.03%
2023/12/15	0.2	39.60	0	0.00	39.35	0.2	15,632	0.00%
2023/12/14	0	0.00	58.2	39.41	39.55	-58.2	15,426	-0.38%
2023/12/13	2.7	38.90	0	0.00	38.90	2.7	15,271	0.02%
2023/12/12	5.2	39.00	0	0.00	39.30	5.2	15,627	0.03%
2023/12/11	15.7	38.91	1	38.90	38.90	14.7	15,738	0.09%
2023/12/08	5.6	39.09	0	0.00	39.25	5.6	15,673	0.04%
2023/12/07	20.2	39.05	10	39.09	39.00	10.2	15,646	0.07%
2023/12/06	0	39.00	3	39.35	39.50	-3	15,568	-0.02%
2023/12/05	10.3	38.66	0	0.00	38.95	10.3	15,451	0.07%
2023/12/04	0.1	38.93	0	39.00	39.00	0.1	15,441	0.00%
2023/12/01	14.8	38.78	0	0.00	38.65	14.8	15,390	0.10%
2023/11/30	1	39.20	0	0.00	39.50	1	15,252	0.01%
2023/11/29	7.1	39.54	0	0.00	39.15	7.1	14,752	0.05%
2023/11/28	0	0.00	1	39.80	39.65	-1	14,596	-0.01%
2023/11/27	0	0.00	2.4	39.94	39.50	-2.4	14,793	-0.02%
2023/11/24	7	39.56	0	0.00	39.50	7	14,710	0.05%
2023/11/22	0.1	39.75	10	39.80	39.85	-10	14,889	-0.07%
2023/11/21	0	0.00	14.4	39.74	39.85	-14.4	14,979	-0.10%
2023/11/20	0.2	39.02	0	0.00	39.20	0.2	14,849	0.00%
2023/11/17	0	0.00	0.3	39.27	39.20	-0.3	14,847	0.00%
2023/11/16	0	0.00	4.5	38.98	39.20	-4.5	14,951	-0.03%
2023/11/15	2	38.71	4.2	38.75	38.90	-2.2	14,922	-0.01%
2023/11/14	3.4	38.45	0	0.00	38.55	3.4	14,816	0.02%
2023/11/13	12.4	38.33	0	0.00	38.50	12.4	15,132	0.08%
2023/11/10	10.2	38.35	0.1	38.55	38.40	10.1	15,575	0.07%
2023/11/09	0.2	38.50	0	0.00	38.60	0.2	15,772	0.00%
2023/11/08	0.1	38.50	233.5	38.65	38.60	-233.4	16,081	-1.45%	大賣/鉅額交易
2023/11/07	0.1	38.35	1.3	38.58	38.60	-1.2	16,234	-0.01%
2023/11/06	0	0.00	20.2	38.54	38.55	-20.2	16,788	-0.12%
2023/11/03	5	37.80	1.3	38.01	38.25	3.7	17,039	0.02%
2023/10/30	0.5	36.69	1	36.45	36.55	-0.5	17,622	0.00%
2023/10/26	1.9	36.51	0	0.00	36.40	1.9	17,770	0.01%
2023/10/25	2.1	36.95	0	0.00	36.85	2.1	17,731	0.01%
2023/10/24	2.4	37.14	0	0.00	37.25	2.4	17,783	0.01%
2023/10/23	1.2	37.22	0	0.00	37.10	1.2	17,845	0.01%
2023/10/20	0.5	37.79	0	0.00	37.50	0.5	17,753	0.00%
2023/10/19	0.6	38.44	3	38.23	38.35	-2.4	17,724	-0.01%
2023/10/18	0	0.00	1	38.65	38.85	-1	17,835	-0.01%
2023/10/17	0.1	38.55	0	0.00	38.75	0.1	18,022	0.00%
2023/10/16	0.3	38.50	4.4	38.58	38.80	-4.1	18,266	-0.02%
2023/10/13	0.1	38.53	0	0.00	38.50	0.1	18,569	0.00%
2023/10/12	2	38.60	1.5	38.71	38.95	0.5	18,639	0.00%
2023/10/11	2.1	38.35	9.6	38.02	38.50	-7.5	18,805	-0.04%
2023/10/05	0	0.00	1.1	37.47	37.50	-1.1	18,464	-0.01%
2023/10/04	0.5	36.99	0	0.00	36.85	0.5	18,375	0.00%
2023/10/03	0.1	37.55	0	0.00	37.65	0.1	18,307	0.00%
2023/10/02	0.2	37.53	0.8	37.65	37.60	-0.6	18,383	0.00%
2023/09/27	0.3	37.68	2	37.70	37.70	-1.7	18,683	-0.01%
2023/09/26	0.2	37.77	1	37.85	37.85	-0.8	18,699	0.00%
2023/09/25	0.4	37.95	0	0.00	38.00	0.4	18,740	0.00%
2023/09/22	2	37.70	3.3	37.79	37.80	-1.3	18,886	-0.01%
2023/09/21	10.2	37.11	0	0.00	37.40	10.2	19,132	0.05%
2023/09/20	0.1	37.80	1	37.80	37.85	-1	19,056	0.00%
2023/09/19	0.2	37.87	1	37.90	37.80	-0.9	19,041	0.00%
2023/09/18	0	0.00	11	37.83	37.85	-11	19,458	-0.06%
2023/09/15	1.4	37.50	1	37.55	37.55	0.4	19,904	0.00%
2023/09/14	0.3	37.20	2.2	36.80	37.50	-2	20,118	-0.01%
2023/09/13	0	36.55	0	0.00	36.60	0	20,615	0.00%
2023/09/12	0.1	36.30	1	36.50	36.55	-0.9	21,369	0.00%
2023/09/11	1.1	36.12	0	0.00	36.20	1.1	21,421	0.01%
2023/09/08	0.3	35.95	0	0.00	36.10	0.3	21,446	0.00%
2023/09/07	0.5	36.05	0	0.00	35.85	0.5	21,518	0.00%
2023/09/06	5.2	35.75	0	0.00	35.55	5.2	21,561	0.02%
2023/09/05	0.5	36.17	0	0.00	36.00	0.5	21,536	0.00%
2023/09/04	1.1	36.05	0	0.00	36.20	1.1	21,582	0.00%
2023/09/01	0.3	36.20	0	0.00	36.00	0.3	21,781	0.00%
2023/08/31	2.8	36.09	0	0.00	35.90	2.8	21,912	0.01%
2023/08/30	0	36.50	0	0.00	36.45	0	21,926	0.00%
2023/08/29	0.1	36.30	2.1	36.43	36.60	-2.1	22,085	-0.01%
2023/08/28	0	0.00	0.2	36.32	36.20	-0.2	22,043	0.00%
2023/08/25	1.2	35.88	3.1	35.51	35.65	-1.9	23,055	-0.01%
2023/08/24	0.5	35.50	0	0.00	35.85	0.5	23,169	0.00%
2023/08/23	2.1	35.23	0	0.00	35.30	2.1	23,178	0.01%
2023/08/22	5.3	35.26	0	0.00	35.30	5.3	23,393	0.02%
2023/08/21	0.1	35.71	0	0.00	35.60	0.1	23,406	0.00%
2023/08/18	8.1	35.97	0	0.00	35.70	8.1	23,507	0.03%
2023/08/17	6.5	35.46	0	0.00	35.65	6.5	23,564	0.03%
2023/08/16	19.6	36.00	21	36.08	35.80	-1.5	23,481	-0.01%
2023/08/15	1.7	36.90	40	36.70	36.60	-38.3	23,258	-0.16%
2023/08/14	7.3	37.03	10	37.13	37.05	-2.7	23,301	-0.01%
2023/08/11	5.3	37.57	0.2	38.20	37.65	5.1	23,226	0.02%
2023/08/10	23.2	37.91	1	38.10	38.10	22.2	23,226	0.10%
2023/08/09	191.2	39.70	0	0.00	39.95	191.2	22,699	0.84%	大買/鉅額交易
2023/08/08	3.2	39.71	1	39.95	39.70	2.2	22,368	0.01%
2023/08/07	1	39.75	1	39.75	39.95	0	22,204	0.00%
2023/08/04	13.2	39.42	2	39.50	39.60	11.2	22,156	0.05%
2023/08/02	11.2	39.67	2	39.80	39.60	9.2	22,017	0.04%
2023/08/01	0.2	40.25	3.1	40.38	40.60	-2.9	21,645	-0.01%
2023/07/31	0	0.00	0.2	40.13	40.25	-0.2	21,455	0.00%
2023/07/28	2.2	39.93	0	0.00	40.05	2.2	21,395	0.01%
2023/07/27	0	0.00	5.3	40.01	40.10	-5.3	21,291	-0.02%
2023/07/26	0	0.00	1.1	39.74	39.65	-1.1	21,117	0.00%
2023/07/25	0.2	39.02	0	0.00	39.15	0.2	21,019	0.00%
2023/07/24	1.2	38.91	0	0.00	39.00	1.2	21,001	0.01%
2023/07/21	1	39.20	0	0.00	39.35	1	20,838	0.00%
2023/07/20	1.1	38.66	3.1	39.33	39.35	-2	20,622	-0.01%
2023/07/19	3	38.80	0	0.00	38.85	3	20,258	0.01%
2023/07/18	0	0.00	1.1	39.29	39.30	-1.1	19,941	-0.01%
2023/07/17	0.1	38.83	1.1	38.85	38.90	-1	19,518	0.00%
2023/07/14	0	0.00	2.4	38.74	38.90	-2.4	19,445	-0.01%
2023/07/13	0	0.00	1.2	38.43	38.10	-1.2	19,291	-0.01%
2023/07/12	1.1	37.31	2.2	38.07	38.20	-1.1	19,212	-0.01%
2023/07/11	0.1	37.15	0	0.00	37.65	0.1	19,165	0.00%
2023/07/10	2.6	36.90	0	0.00	36.85	2.6	19,130	0.01%
2023/07/07	1.2	37.03	0.6	37.09	37.30	0.6	18,927	0.00%
2023/07/06	1.4	37.46	0	0.00	37.45	1.4	18,779	0.01%
2023/07/05	0	38.30	0	0.00	38.25	0	18,477	0.00%
2023/07/03	1	38.20	0.8	38.35	38.30	0.2	18,344	0.00%
2023/06/30	2.3	38.48	10	38.30	38.20	-7.7	18,353	-0.04%
2023/06/29	5	38.70	0.4	38.45	38.55	4.6	18,106	0.03%
2023/06/27	0.2	37.65	0	0.00	37.55	0.2	17,730	0.00%
2023/06/26	10.1	37.80	0	0.00	37.75	10.1	17,674	0.06%
2023/06/21	0	0.00	0	37.65	37.75	0	17,161	0.00%
2023/06/20	0	0.00	2	37.20	37.45	-2	16,697	-0.01%
2023/06/19	2.5	36.71	0.2	36.75	37.00	2.3	16,116	0.01%
2023/06/16	0.4	37.16	0	0.00	36.80	0.4	15,447	0.00%
2023/06/15	0.6	37.46	6	37.40	37.40	-5.4	14,684	-0.04%
2023/06/14	0.2	37.52	0	0.00	37.50	0.2	14,689	0.00%
2023/06/13	0.1	37.70	0.2	37.75	37.75	-0.1	14,804	0.00%
2023/06/12	0.3	37.79	0	38.00	37.65	0.3	14,842	0.00%
2023/06/09	0.8	37.70	0	0.00	37.65	0.8	14,902	0.01%
2023/06/08	0.3	37.04	0	0.00	37.30	0.3	14,936	0.00%
2023/06/07	0.1	36.85	24.1	36.79	37.00	-24	14,963	-0.16%
2023/06/06	0.2	36.62	0.1	36.70	36.50	0.1	14,914	0.00%
2023/06/05	0	0.00	1.2	36.83	36.70	-1.2	14,944	-0.01%
2023/06/02	50	36.10	4	35.85	36.10	46	14,646	0.31%
2023/06/01	6.4	35.66	0	0.00	35.85	6.4	14,499	0.04%
2023/05/31	1	35.85	0	0.00	35.80	1	14,471	0.01%
2023/05/30	0	0.00	1	36.00	36.20	-1	13,547	-0.01%
2023/05/29	3.4	35.91	0	36.05	36.20	3.3	13,613	0.02%
2023/05/26	0.3	35.76	1.2	36.00	36.15	-0.9	13,663	-0.01%
2023/05/25	1	35.67	0	0.00	36.20	1	13,443	0.01%
2023/05/24	2.2	35.71	0	0.00	35.90	2.2	13,268	0.02%
2023/05/23	1.1	35.91	0	0.00	36.20	1.1	13,034	0.01%
2023/05/22	1.3	35.96	1	36.10	36.20	0.3	12,883	0.00%
2023/05/19	0	0.00	7	36.02	36.00	-7	12,639	-0.06%
2023/05/18	0	0.00	1.1	35.94	35.95	-1.1	12,805	-0.01%
2023/05/17	0	0.00	1.1	35.56	35.60	-1.1	12,683	-0.01%
2023/05/16	0	0.00	3	34.88	35.15	-3	12,549	-0.02%
2023/05/15	0	0.00	40	34.29	34.50	-40	12,561	-0.32%
2023/05/12	13.8	34.37	0	0.00	34.30	13.8	12,592	0.11%
2023/05/11	0	34.70	0	0.00	34.80	0	12,485	0.00%
2023/05/10	0	0.00	1.5	34.78	34.80	-1.5	12,598	-0.01%
2023/05/09	13	34.44	1	34.50	34.50	12	12,570	0.10%
2023/05/08	0.1	34.30	0.6	34.30	34.30	-0.5	12,549	0.00%
2023/05/05	5	34.15	1	34.25	34.25	4	12,587	0.03%
2023/05/04	20	34.25	0	0.00	34.30	20	12,849	0.16%
2023/05/03	0	0.00	0.3	34.10	34.15	-0.3	12,946	0.00%
2023/05/02	0	33.98	0	0.00	34.10	0	13,197	0.00%
2023/04/27	1.1	33.85	0	0.00	33.85	1.1	13,802	0.01%
2023/04/26	1	33.90	0	0.00	34.00	1	13,872	0.01%
2023/04/25	0.1	34.01	0	0.00	33.90	0.1	13,859	0.00%
2023/04/24	1	33.90	0	0.00	34.10	1	13,867	0.01%
2023/04/21	0	0.00	0.4	33.95	34.05	-0.4	13,960	0.00%
2023/04/20	4	33.80	0	0.00	33.90	4	14,036	0.03%
2023/04/19	0	34.10	0	0.00	34.05	0	14,263	0.00%
2023/04/18	0	0.00	1	34.20	34.20	-1	14,198	-0.01%
2023/04/13	0	0.00	2	33.30	33.30	-2	14,120	-0.01%
2023/04/12	1	33.10	0	0.00	33.15	1	14,095	0.01%
2023/04/11	0	33.10	0	0.00	33.15	0	14,175	0.00%
2023/04/10	0.1	33.02	0	0.00	33.00	0.1	14,129	0.00%
2023/03/30	0.1	32.86	0	0.00	32.70	0.1	13,920	0.00%
2023/03/28	0.2	33.00	0	0.00	32.85	0.2	14,078	0.00%
2023/03/27	0	0.00	3	33.00	33.05	-3	14,139	-0.02%
2023/03/23	0	0.00	2	33.15	33.15	-2	14,387	-0.01%
2023/03/22	1	32.65	0	0.00	32.70	1	14,542	0.01%
2023/03/20	2	31.98	0	0.00	32.00	2	14,798	0.01%
2023/03/17	1	31.85	3	31.95	31.75	-2	14,817	-0.01%
2023/03/16	2	31.73	0.2	31.80	31.65	1.8	14,785	0.01%
2023/03/14	6.1	32.19	0	0.00	32.10	6.1	14,753	0.04%
2023/03/13	4.2	32.51	0	0.00	32.55	4.2	14,625	0.03%
2023/03/10	12	32.70	0	0.00	32.65	12	14,645	0.08%
2023/03/09	6	32.96	5	32.95	32.95	1	14,749	0.01%
2023/03/08	10.1	33.25	0	0.00	33.30	10.1	15,331	0.07%
2023/03/07	0	0.00	4	33.01	33.15	-4	15,349	-0.03%
2023/03/06	4.8	32.96	0.1	33.05	32.95	4.7	15,488	0.03%
2023/03/03	4	32.88	2	32.85	32.80	2	15,532	0.01%
2023/03/02	2	32.95	0	0.00	32.95	2	15,707	0.01%
2023/02/24	0	33.40	0	0.00	33.30	0	15,527	0.00%
2023/02/23	0.1	33.81	0	0.00	33.65	0.1	15,376	0.00%
2023/02/22	5	33.15	1	33.65	33.80	4	15,585	0.03%
2023/02/21	0.1	33.77	1	33.75	33.65	-0.9	15,604	-0.01%
2023/02/16	1	33.45	48	33.61	33.40	-47	16,297	-0.29%
2023/02/13	4	32.86	1	33.20	33.30	3	16,281	0.02%
2023/02/10	13	32.39	0	0.00	32.60	13	16,211	0.08%
2023/02/08	2.1	32.18	0	0.00	32.15	2.1	16,434	0.01%
2023/02/07	0.1	32.30	0	0.00	32.25	0.1	16,442	0.00%
2023/02/06	0.2	32.40	11	32.30	32.10	-10.8	16,602	-0.07%
2023/02/03	0	0.00	1	32.50	32.45	-1	16,761	-0.01%
2023/01/31	16.1	32.09	3	32.00	31.95	13.1	16,717	0.08%
2023/01/30	0	32.80	1	32.30	32.60	-1	16,634	-0.01%
2023/01/17	2	31.95	0	0.00	32.00	2	16,306	0.01%
2023/01/13	0	0.00	1	31.70	31.65	-1	16,508	-0.01%
2023/01/10	3	31.55	0	0.00	31.75	3	17,218	0.02%
2023/01/09	1.1	31.57	35	31.59	31.70	-33.9	17,325	-0.20%
2023/01/04	3.1	30.35	0	0.00	30.40	3.1	17,687	0.02%
2023/01/03	0.1	30.45	0	0.00	30.50	0.1	17,997	0.00%
2022/12/30	0.7	30.50	0	0.00	30.35	0.7	18,034	0.00%
2022/12/28	3	30.52	6	30.55	30.50	-3	18,140	-0.02%
2022/12/23	5	30.45	0.2	30.60	30.55	4.8	19,127	0.03%
2022/12/22	0	0.00	0.5	30.80	30.85	-0.5	19,547	0.00%
2022/12/20	11	30.40	0	0.00	30.65	11	20,406	0.05%
2022/12/19	1.1	30.66	0	0.00	30.65	1.1	20,429	0.01%
2022/12/13	1	30.70	0.1	30.95	30.80	0.9	20,352	0.00%
2022/12/12	0	31.00	0	0.00	31.15	0	20,133	0.00%
2022/12/08	0.1	31.00	0	0.00	31.10	0.1	20,527	0.00%
2022/12/06	10	31.00	0	0.00	30.95	10	20,487	0.05%
2022/12/05	0.1	31.25	0	0.00	31.05	0.1	20,419	0.00%
2022/12/01	2	31.55	0	0.00	31.55	2	20,356	0.01%
2022/11/30	0	31.45	20	31.65	32.00	-20	20,110	-0.10%
2022/11/28	0	0.00	4	30.90	30.95	-4	19,341	-0.02%
2022/11/25	1.7	31.61	0	0.00	31.35	1.7	19,307	0.01%
2022/11/23	0	0.00	2	31.30	31.10	-2	19,207	-0.01%
2022/11/22	0	0.00	10.2	30.65	30.90	-10.2	19,133	-0.05%
2022/11/21	4.2	30.32	5	30.45	30.55	-0.8	19,065	0.00%
2022/11/18	28.1	30.36	0	0.00	30.20	28.1	19,009	0.15%
2022/11/16	10.1	31.10	0	0.00	30.85	10.1	18,830	0.05%
2022/11/15	1	31.05	0	0.00	31.15	1	18,676	0.01%
2022/11/14	1	31.20	0	0.00	31.30	1	18,526	0.01%
2022/11/11	0	0.00	16.2	31.03	30.85	-16.2	18,307	-0.09%
2022/11/10	2	30.13	0	0.00	30.00	2	18,057	0.01%
2022/11/09	1	30.40	0	0.00	30.50	1	18,077	0.01%
2022/11/08	10	30.30	2	30.33	30.40	8	18,099	0.04%
2022/11/07	15	30.03	3	29.90	30.20	12	18,153	0.07%
2022/11/04	2	28.90	0	0.00	29.55	2	18,558	0.01%
2022/11/03	3	29.14	0	0.00	29.10	3	19,100	0.02%
2022/11/02	2	29.38	0	0.00	29.35	2	19,330	0.01%
2022/11/01	5	29.68	0	0.00	29.75	5	19,212	0.03%
2022/10/28	0.2	29.80	0	0.00	29.80	0.2	19,148	0.00%
2022/10/27	0.3	29.90	0	0.00	29.70	0.3	19,203	0.00%
2022/10/26	2	30.05	0	0.00	30.15	2	19,123	0.01%
2022/10/24	2	29.70	0	0.00	29.60	2	18,984	0.01%
2022/10/21	0.1	29.50	0	0.00	29.70	0.1	18,949	0.00%
2022/10/20	5.1	28.45	5	29.20	29.20	0.1	18,830	0.00%
2022/10/18	4	29.54	3.1	29.25	29.70	0.9	18,376	0.01%
2022/10/17	0.1	29.45	0	0.00	29.25	0.1	18,298	0.00%
2022/10/14	2.3	29.59	0	0.00	29.40	2.3	18,135	0.01%
2022/10/13	0.1	29.85	0.3	30.05	29.75	-0.2	17,917	0.00%
2022/10/12	2	30.15	21	30.13	30.25	-19	17,555	-0.11%
2022/10/11	3	30.15	0	0.00	30.05	3	17,569	0.02%
2022/10/06	0	0.00	3	31.20	31.35	-3	17,249	-0.02%
2022/10/05	3.9	30.96	0.1	31.15	30.85	3.8	17,419	0.02%
2022/10/04	1	30.75	0.1	30.75	30.70	0.9	17,385	0.01%
2022/10/03	8.1	30.69	1	30.60	30.65	7.1	17,214	0.04%
2022/09/30	5	31.29	0	0.00	31.15	5	16,923	0.03%
2022/09/29	6.9	31.51	0	0.00	31.80	6.9	16,572	0.04%
2022/09/28	12.2	31.86	7	31.93	31.95	5.2	16,247	0.03%
2022/09/27	40.3	32.64	0	0.00	32.45	40.3	15,819	0.25%
2022/09/26	7	33.51	0	0.00	33.35	7	15,591	0.04%
2022/09/22	8	33.87	30	33.70	33.65	-22	15,719	-0.14%
2022/09/21	1.1	34.35	0	0.00	34.25	1.1	15,675	0.01%
2022/09/20	1	34.55	0	34.70	34.45	1	15,555	0.01%
2022/09/19	0.9	34.70	0.1	34.68	34.45	0.8	15,640	0.01%
2022/09/16	2.3	34.52	0	34.79	34.50	2.3	15,802	0.01%
2022/09/15	7	34.53	0	0.00	34.55	7	15,945	0.04%
2022/09/14	1.1	34.90	0	0.00	34.75	1.1	16,493	0.01%
2022/09/13	6	35.00	0	0.00	35.05	6	17,128	0.04%
2022/09/12	1	35.40	3	35.48	35.55	-2	17,740	-0.01%
2022/09/08	1	34.95	0	0.00	35.00	1	18,634	0.01%
2022/09/07	1	34.85	0	0.00	34.95	1	18,810	0.01%
2022/09/06	1	35.30	0	0.00	35.35	1	19,000	0.01%
2022/09/05	0	35.06	0	0.00	35.30	0	19,127	0.00%
2022/09/02	1	35.05	0	0.00	35.00	1	19,485	0.01%
2022/09/01	6	35.25	0	0.00	35.15	6	19,537	0.03%
2022/08/30	0.1	35.40	0	0.00	35.45	0.1	19,466	0.00%
2022/08/29	5.1	35.50	0	0.00	35.50	5.1	19,511	0.03%
2022/08/24	1	35.10	0	0.00	35.10	1	19,915	0.01%
2022/08/23	0	35.60	0	0.00	35.20	0	20,507	0.00%
2022/08/19	1	35.80	0	0.00	35.80	1	20,714	0.00%
2022/08/18	0	0.00	4	35.83	36.05	-4	20,785	-0.02%
2022/08/17	11	35.60	0	0.00	35.75	11	20,909	0.05%
2022/08/16	0.2	35.90	0	0.00	35.80	0.2	20,895	0.00%
2022/08/15	50	35.56	90	35.63	35.60	-40	21,009	-0.19%
2022/08/12	10	35.70	0	0.00	35.70	10	21,088	0.05%
2022/08/11	3.6	35.79	4.4	35.82	35.80	-0.8	21,153	0.00%
2022/08/10	58.4	37.24	3	37.15	37.20	55.4	20,871	0.27%
2022/08/09	6	36.93	0	0.00	36.90	6	20,432	0.03%
2022/08/08	0.1	36.00	1	36.00	36.00	-0.9	20,328	0.00%
2022/08/04	0	35.80	0	0.00	35.65	0	20,844	0.00%
2022/08/03	1	35.50	0	0.00	35.60	1	20,975	0.00%
2022/08/01	4	35.44	0	0.00	35.55	4	21,482	0.02%
2022/07/29	2	35.70	0	0.00	35.40	2	21,867	0.01%
2022/07/28	5	35.55	152	35.65	35.60	-147	22,055	-0.67%	大賣/鉅額交易
2022/07/26	0	0.00	1	34.60	34.60	-1	22,016	0.00%
2022/07/18	1	34.00	0	0.00	34.15	1	23,120	0.00%
2022/07/14	1	34.70	2	34.70	34.55	-1	23,643	0.00%
2022/07/13	4.1	34.73	0	0.00	34.85	4.1	23,883	0.02%
2022/07/12	0	0.00	1	33.45	33.45	-1	24,119	0.00%
2022/07/11	3	34.90	0	0.00	34.30	3	24,310	0.01%
2022/07/08	0.1	35.20	0	0.00	35.05	0.1	24,688	0.00%
2022/07/07	0.1	35.35	0	0.00	35.15	0.1	24,896	0.00%
2022/07/06	0	35.35	0	0.00	35.20	0	24,949	0.00%
2022/07/04	1	35.50	0	0.00	35.75	1	25,235	0.00%
2022/07/01	8	35.36	0	0.00	35.25	8	25,807	0.03%
2022/06/29	0.2	35.90	0	0.00	35.70	0.2	26,007	0.00%
2022/06/23	0.1	35.27	0	0.00	35.35	0.1	26,141	0.00%
2022/06/22	0.1	35.85	0	0.00	35.40	0.1	25,980	0.00%
2022/06/21	0	0.00	8	35.55	35.60	-8	25,464	-0.03%
2022/06/17	2.1	35.23	0	0.00	35.30	2.1	24,571	0.01%
2022/06/16	0	0.00	0	36.40	36.15	0	23,715	0.00%
2022/06/15	1.2	36.23	0	0.00	36.20	1.2	23,985	0.01%
2022/06/14	8.1	36.24	0	0.00	36.90	8.1	24,039	0.03%
2022/06/13	5	36.08	0	0.00	36.50	5	24,410	0.02%
2022/06/09	2	37.15	0	0.00	37.15	2	24,116	0.01%
2022/06/02	0.5	38.00	0	0.00	37.90	0.5	24,002	0.00%
2022/06/01	0	0.00	0.9	38.35	38.20	-0.9	24,290	0.00%
2022/05/31	1	38.20	0	0.00	38.75	1	24,270	0.00%
2022/05/26	0.1	37.55	0	0.00	37.30	0.1	23,592	0.00%
2022/05/23	0	0.00	1	37.40	37.20	-1	24,135	0.00%
2022/05/20	2	36.75	1	37.00	37.10	1	24,334	0.00%
2022/05/19	2	36.70	0	0.00	36.60	2	24,357	0.01%
2022/05/18	11.1	37.25	0	0.00	37.50	11.1	24,200	0.05%
2022/05/16	2	36.65	1	36.40	36.90	1	23,972	0.00%
2022/05/13	0.2	36.82	1	36.90	36.95	-0.9	23,752	0.00%
2022/05/12	3.5	37.19	0	37.90	37.00	3.5	23,630	0.01%
2022/05/10	5	37.65	0	0.00	38.20	5	23,272	0.02%
2022/05/09	3.6	38.30	23	38.05	38.00	-19.4	23,158	-0.08%
2022/05/06	2.5	38.92	6	39.21	39.35	-3.5	23,304	-0.02%
2022/05/05	2.1	40.10	0	0.00	39.85	2.1	23,268	0.01%
2022/05/04	0.5	40.80	0	0.00	40.85	0.5	22,935	0.00%
2022/05/03	1.5	40.90	0	0.00	40.85	1.5	23,115	0.01%
2022/04/29	0	0.00	10	41.21	41.60	-10	23,151	-0.04%
2022/04/28	3	40.95	0	0.00	41.00	3	23,189	0.01%
2022/04/27	0	0.00	3	41.80	41.60	-3	22,990	-0.01%
2022/04/26	0	0.00	3	41.78	41.95	-3	22,892	-0.01%
2022/04/25	5	41.29	40	41.16	41.55	-35	22,814	-0.15%
2022/04/21	3	40.87	0	0.00	41.00	3	22,660	0.01%
2022/04/20	12	41.20	60	41.21	41.75	-48	22,756	-0.21%
2022/04/19	0	0.00	0.3	41.75	41.50	-0.3	22,593	0.00%
2022/04/18	2	41.60	0	0.00	41.90	2	22,623	0.01%
2022/04/14	8.8	43.31	1	44.30	43.10	7.8	22,188	0.04%
2022/04/11	1	44.65	2	44.48	44.65	-1	21,804	0.00%
2022/04/08	2	44.00	1	43.85	44.35	1	21,693	0.00%
2022/04/07	1	44.40	16	44.53	44.10	-15	21,521	-0.07%
2022/03/31	1	42.75	2	42.55	42.90	-1	20,361	0.00%
2022/03/29	1	42.00	0	0.00	42.00	1	20,062	0.01%
2022/03/24	1	42.20	0	0.00	42.25	1	19,863	0.01%
2022/03/22	0	0.00	1	41.15	41.15	-1	19,934	-0.01%
2022/03/21	0	40.60	1	40.60	40.60	-1	19,757	0.00%
2022/03/18	0	0.00	2	40.53	40.45	-2	19,688	-0.01%
2022/03/17	1	39.70	0.3	39.60	40.05	0.8	19,291	0.00%
2022/03/16	0.3	38.65	1.2	39.17	39.50	-1	19,042	0.00%
2022/03/15	0	0.00	1	38.50	38.60	-1	18,592	-0.01%
2022/03/14	0	0.00	3	38.42	38.50	-3	18,718	-0.02%
2022/03/10	1	37.65	9	38.20	38.25	-8	18,971	-0.04%
2022/03/09	1	37.40	0	0.00	37.40	1	18,913	0.01%
2022/03/08	0.5	37.41	0	0.00	37.35	0.5	18,855	0.00%
2022/03/07	6	37.29	2	37.40	37.65	4	18,541	0.02%
2022/03/04	3	37.82	0	0.00	38.00	3	18,838	0.02%
2022/02/25	6	37.51	0	0.00	37.60	6	18,700	0.03%
2022/02/24	2.2	37.61	4	37.68	37.70	-1.9	18,282	-0.01%
2022/02/22	12.7	37.47	0	0.00	37.60	12.7	17,974	0.07%
2022/02/21	1	37.65	0	0.00	38.00	1	17,683	0.01%
2022/02/18	2	38.08	0	0.00	38.10	2	17,511	0.01%
2022/02/17	1	38.15	0	0.00	38.40	1	17,574	0.01%
2022/02/15	4.1	38.16	0	0.00	38.10	4.1	17,393	0.02%
2022/02/14	2.1	38.11	0.1	38.40	38.45	2	17,356	0.01%
2022/02/10	6	38.30	0.1	38.38	38.70	5.9	17,302	0.03%
2022/02/09	10	39.05	1	38.85	38.80	9	17,119	0.05%
2022/02/08	0.4	38.95	16	38.37	38.95	-15.6	16,979	-0.09%
2022/02/07	0	0.00	0.3	38.00	38.00	-0.3	16,457	0.00%
2022/01/26	0.1	36.95	0	0.00	36.95	0.1	16,120	0.00%
2022/01/25	5.1	36.34	4	36.50	36.90	1.1	16,116	0.01%
2022/01/24	1	36.65	0	0.00	36.90	1	15,849	0.01%
2022/01/21	4	36.50	0	0.00	36.85	4	15,865	0.03%
2022/01/19	3	36.80	0	0.00	37.00	3	15,589	0.02%
2022/01/18	4	37.30	6	37.30	37.25	-2	15,666	-0.01%
2022/01/17	6	37.00	0	0.00	37.05	6	15,532	0.04%
2022/01/14	8.5	37.56	5	37.50	37.45	3.5	15,445	0.02%
2022/01/13	1	37.35	1.2	37.53	37.85	-0.2	15,365	0.00%
2022/01/12	1	36.90	0	0.00	37.00	1	14,982	0.01%
2022/01/11	3	36.00	2.3	36.19	37.00	0.7	14,812	0.00%
2022/01/10	1	35.95	2	35.95	36.15	-1	14,715	-0.01%
2022/01/07	2	36.15	3	36.33	36.20	-1	14,676	-0.01%
2022/01/06	0	0.00	1	35.85	36.00	-1	14,480	-0.01%
2022/01/05	1	35.40	0	0.00	35.55	1	14,401	0.01%
2021/12/30	1.1	35.55	0	0.00	35.55	1.1	14,371	0.01%
2021/12/28	0	0.00	0.2	35.60	35.60	-0.2	14,534	0.00%
2021/12/24	1	35.40	1	35.40	35.50	0	14,759	0.00%
2021/12/22	2	35.60	0	0.00	35.65	2	14,903	0.01%
2021/12/16	2	35.50	0	0.00	35.60	2	14,226	0.01%
2021/12/15	2	35.10	0	0.00	35.20	2	14,286	0.01%
2021/12/14	1.2	35.16	3	35.10	35.40	-1.9	14,568	-0.01%
2021/12/13	8.1	35.47	21	35.65	35.50	-12.9	14,534	-0.09%
2021/12/10	0.1	35.60	2	35.65	35.65	-1.9	14,470	-0.01%
2021/12/08	0	0.00	1	35.10	35.20	-1	14,402	-0.01%
2021/12/07	1	34.65	1	35.10	35.10	0	14,249	0.00%
2021/12/06	1	33.95	0	0.00	34.60	1	14,035	0.01%
2021/12/03	1	34.15	0	0.00	34.15	1	13,963	0.01%
2021/12/02	1	34.10	0	0.00	34.25	1	13,859	0.01%
2021/12/01	3	33.85	0	0.00	34.15	3	13,857	0.02%
2021/11/30	6	33.68	0	0.00	34.20	6	14,025	0.04%
2021/11/29	0.5	33.95	2	33.93	33.90	-1.5	13,373	-0.01%
2021/11/26	9	33.98	0	0.00	33.90	9	13,316	0.07%
2021/11/25	3	34.10	0	0.00	34.50	3	13,369	0.02%
2021/11/24	0	0.00	1	34.35	34.35	-1	13,445	-0.01%
2021/11/22	6	34.18	0	0.00	34.15	6	13,527	0.04%
2021/11/19	3	34.40	0	0.00	34.65	3	13,484	0.02%
2021/11/18	0	0.00	1	34.65	34.70	-1	13,414	-0.01%
2021/11/17	1	34.15	1	34.20	34.20	0	13,571	0.00%
2021/11/16	0	0.00	3	34.12	34.20	-3	13,654	-0.02%
2021/11/15	5	33.96	0	0.00	33.95	5	13,736	0.04%
2021/11/11	5	33.81	0	0.00	33.80	5	14,108	0.04%
2021/11/08	9	33.56	0	0.00	33.60	9	15,869	0.06%
2021/11/05	0	0.00	3	33.53	33.70	-3	16,463	-0.02%
2021/11/03	1	33.20	0	0.00	33.40	1	16,839	0.01%
2021/11/02	0	0.00	2	33.25	33.30	-2	17,037	-0.01%
2021/11/01	1	33.35	0	0.00	33.30	1	17,036	0.01%
2021/10/29	0	0.00	21	33.30	33.40	-21	17,140	-0.12%
2021/10/27	3	33.35	0	0.00	33.35	3	17,331	0.02%
2021/10/26	0	0.00	1	33.35	33.45	-1	17,520	-0.01%
2021/10/21	0.1	32.95	7	32.99	32.95	-6.9	17,366	-0.04%
2021/10/20	2	32.80	0	0.00	32.90	2	17,206	0.01%
2021/10/19	10	32.80	0	0.00	32.75	10	17,208	0.06%
2021/10/18	5	32.65	15	32.80	32.95	-10	17,240	-0.06%
2021/10/15	2	32.30	0	0.00	32.50	2	17,178	0.01%
2021/10/14	0	0.00	1	32.45	32.30	-1	17,136	-0.01%
2021/10/12	4	31.99	0	0.00	32.45	4	17,261	0.02%
2021/10/08	1	32.20	0	0.00	32.25	1	17,140	0.01%
2021/10/07	0	0.00	1	32.35	32.40	-1	17,250	-0.01%
2021/10/01	10	31.89	0	0.00	32.05	10	17,277	0.06%
2021/09/30	6	32.03	0	0.00	32.05	6	17,102	0.04%
2021/09/29	3.5	32.13	0	0.00	32.05	3.5	17,088	0.02%
2021/09/28	0.1	32.45	0	32.40	32.40	0.1	16,926	0.00%
2021/09/23	0	0.00	4	32.33	32.40	-4	17,042	-0.02%
2021/09/22	18.1	31.95	0	0.00	32.10	18.1	17,109	0.11%
2021/09/17	1	32.30	0	0.00	32.15	1	16,856	0.01%
2021/09/16	1	32.30	0	0.00	32.35	1	16,641	0.01%
2021/09/15	1	32.35	0	0.00	32.35	1	16,725	0.01%
2021/09/13	4	32.23	1	32.25	32.30	3	16,868	0.02%
2021/09/10	1	32.25	0	0.00	32.45	1	17,008	0.01%
2021/09/09	1	32.25	0	0.00	32.30	1	17,295	0.01%
2021/09/07	1	32.35	0	0.00	32.45	1	17,478	0.01%
2021/09/06	0	0.00	5	32.60	32.50	-5	17,514	-0.03%
2021/09/03	0	0.00	0.3	32.45	32.55	-0.3	17,499	0.00%
2021/09/01	1	32.55	0.5	32.65	32.55	0.5	17,573	0.00%
2021/08/31	0	0.00	11.4	32.48	32.80	-11.4	17,556	-0.06%
2021/08/30	3	32.00	22	32.23	32.45	-19	17,459	-0.11%
2021/08/27	25	31.97	14.5	32.00	32.00	10.5	17,403	0.06%
2021/08/25	2	31.33	0	0.00	31.45	2	17,546	0.01%
2021/08/23	4	31.36	3	31.15	31.05	1	17,640	0.01%
2021/08/20	2.5	31.40	0	0.00	31.45	2.5	17,588	0.01%
2021/08/19	1	31.25	0	0.00	31.30	1	18,782	0.01%
2021/08/18	0.5	31.60	0	0.00	31.45	0.5	18,614	0.00%
2021/08/17	1	31.05	10	31.65	31.45	-9	18,568	-0.05%
2021/08/16	28	30.90	0	0.00	31.05	28	18,418	0.15%
2021/08/13	11	30.79	2	30.90	31.05	9	18,336	0.05%
2021/08/12	29	30.79	2	30.90	30.70	27	18,211	0.15%
2021/08/11	0	0.00	2	33.00	33.05	-2	16,812	-0.01%
2021/08/09	2	32.95	2	33.00	33.20	0	16,576	0.00%
2021/08/06	1	33.20	2	33.15	33.20	-1	16,638	-0.01%
2021/08/05	0	0.00	2	33.15	33.15	-2	16,933	-0.01%
2021/08/04	4	33.08	1	33.10	33.15	3	17,814	0.02%
2021/08/02	3	32.95	0	0.00	33.00	3	18,285	0.02%
2021/07/30	1	32.95	1	33.10	33.10	0	18,291	0.00%
2021/07/28	1	32.90	2	33.05	33.00	-1	18,372	-0.01%
2021/07/27	0	0.00	2	33.00	33.05	-2	18,538	-0.01%
2021/07/23	0	0.00	4	33.05	33.10	-4	18,947	-0.02%
2021/07/22	0	0.00	4	33.00	33.05	-4	19,057	-0.02%
2021/07/21	2	32.78	0	0.00	32.90	2	19,085	0.01%
2021/07/20	2	32.85	0	0.00	32.80	2	19,171	0.01%
2021/07/19	3	32.85	1	33.05	33.10	2	19,220	0.01%
2021/07/15	1	32.80	5	32.85	32.85	-4	19,247	-0.02%
2021/07/14	0	0.00	1	32.75	32.95	-1	19,311	-0.01%
2021/07/12	2	32.85	0	0.00	32.80	2	19,630	0.01%
2021/07/09	1	32.55	1	32.90	32.90	0	19,566	0.00%
2021/07/07	5	32.55	0	0.00	32.80	5	19,619	0.03%
2021/07/06	0.4	32.80	0	0.00	32.85	0.4	19,628	0.00%
2021/07/02	0.1	32.70	0	0.00	32.55	0.1	19,697	0.00%
2021/07/01	10.2	32.60	0.2	32.75	32.65	10	19,794	0.05%
2021/06/30	1.6	32.76	0	0.00	32.85	1.6	19,828	0.01%
2021/06/29	11.5	32.61	0	0.00	32.55	11.5	19,923	0.06%
2021/06/28	1.2	32.73	0	0.00	32.75	1.2	19,955	0.01%
2021/06/24	40.1	32.68	0	0.00	32.60	40.1	20,068	0.20%
2021/06/23	17.7	32.65	0	0.00	32.75	17.7	20,104	0.09%
2021/06/22	0.2	32.68	0	0.00	32.50	0.2	20,037	0.00%
2021/06/21	12.6	32.56	0	0.00	32.50	12.6	20,002	0.06%
2021/06/18	1.1	32.81	0	0.00	32.75	1.1	19,936	0.01%
2021/06/17	11.1	32.70	0	0.00	32.90	11.1	19,727	0.06%
2021/06/16	1.1	32.71	0	0.00	33.00	1.1	20,206	0.01%
2021/06/15	50.3	32.81	5	32.80	32.75	45.3	20,264	0.22%
2021/06/11	0	0.00	139	33.00	32.90	-139	20,597	-0.67%	大賣/鉅額交易
2021/06/09	3	32.80	2	32.85	32.95	1	20,929	0.00%
2021/06/07	0.2	33.00	1	33.05	33.10	-0.8	21,359	0.00%
2021/06/04	0.2	33.00	0	0.00	33.00	0.2	21,510	0.00%
2021/06/03	0.1	33.00	0	0.00	33.00	0.1	22,265	0.00%
2021/06/02	1.2	32.96	0	0.00	33.15	1.2	22,516	0.01%
2021/06/01	0.2	33.05	0	0.00	33.00	0.2	22,540	0.00%
2021/05/31	0.1	33.05	1	33.10	33.10	-0.9	22,750	0.00%
2021/05/28	0.2	33.00	2	33.03	33.10	-1.8	22,825	-0.01%
2021/05/27	0.5	32.64	21	33.20	33.20	-20.5	22,860	-0.09%
2021/05/26	0.3	32.73	4.3	32.75	32.75	-4	22,117	-0.02%
2021/05/24	0	0.00	1	32.60	32.60	-1	22,629	0.00%
2021/05/19	0	32.00	3	32.15	32.10	-3	22,779	-0.01%
2021/05/18	0	0.00	22	31.95	32.00	-22	22,779	-0.10%
2021/05/17	3.2	31.15	0	0.00	31.10	3.2	23,242	0.01%
2021/05/14	6	31.60	0	0.00	31.70	6	23,015	0.03%
2021/05/13	4	31.31	11	31.55	31.40	-7	22,822	-0.03%
2021/05/12	117.4	31.59	7	32.09	31.35	110.4	22,400	0.49%	大買/鉅額交易
2021/05/11	13.2	32.48	4	32.60	32.45	9.2	21,610	0.04%
2021/05/10	0	32.60	2	33.00	33.00	-2	21,379	-0.01%
2021/05/07	0	32.45	1	32.55	32.60	-1	21,463	0.00%
2021/05/06	1	32.20	6.3	32.25	32.35	-5.3	21,690	-0.02%
2021/05/05	12	32.00	3	32.05	32.05	9	21,653	0.04%
2021/05/04	51	32.26	3	32.48	32.10	48	21,666	0.22%
2021/05/03	21.2	32.48	2	32.55	32.45	19.2	21,595	0.09%
2021/04/29	3	32.75	3	32.70	32.65	0	21,595	0.00%
2021/04/28	50.1	32.55	6	32.45	32.60	44.1	21,534	0.20%
2021/04/27	0.2	32.55	1	32.60	32.60	-0.8	21,879	0.00%
2021/04/26	0.2	32.30	3	32.33	32.60	-2.8	21,884	-0.01%
2021/04/23	1.1	32.34	0	0.00	32.25	1.1	21,909	0.01%
2021/04/22	0.1	32.30	0	0.00	32.35	0.1	22,079	0.00%
2021/04/21	1.1	32.36	3	32.45	32.30	-1.9	22,100	-0.01%
2021/04/20	0	32.45	0	0.00	32.55	0	22,124	0.00%
2021/04/19	1	32.45	0	0.00	32.45	1	22,066	0.00%
2021/04/16	0.1	31.95	23	32.00	32.05	-22.9	21,903	-0.10%
2021/04/15	0	0.00	7	31.90	31.90	-7	22,220	-0.03%
2021/04/14	0	0.00	22	31.95	31.90	-22	22,428	-0.10%
2021/04/13	1	31.80	2	31.93	31.85	-1.1	22,576	0.00%
2021/04/12	0.1	31.75	0	0.00	31.65	0.1	22,591	0.00%
2021/04/09	2	31.55	0	0.00	31.55	2	22,695	0.01%
2021/04/07	3	31.97	1	31.90	32.00	2	22,994	0.01%
2021/04/06	0	0.00	10	31.96	32.00	-10	22,931	-0.04%
2021/04/01	0	0.00	11	31.90	31.90	-11	22,878	-0.05%
2021/03/31	0	0.00	8	31.85	31.90	-8	22,720	-0.04%
2021/03/30	0	0.00	20	31.73	31.80	-20	22,603	-0.09%
2021/03/29	50	31.65	5	31.70	31.80	45	22,576	0.20%
2021/03/26	5	31.50	0	0.00	31.60	5	22,619	0.02%
2021/03/24	0.4	31.35	2	31.35	31.40	-1.6	22,776	-0.01%
2021/03/19	17	31.09	1	31.30	31.05	16	22,830	0.07%
2021/03/18	2	31.40	3	31.50	31.40	-1	22,448	0.00%
2021/03/17	2	31.20	3	31.30	31.45	-1	22,362	0.00%
2021/03/16	0	0.00	45	31.10	31.35	-45	22,106	-0.20%
2021/03/15	45	31.00	4	31.08	31.00	41	22,104	0.19%
2021/03/12	0	0.00	1	30.80	30.65	-1	22,176	0.00%
2021/03/11	0	0.00	11	30.92	30.75	-11	22,324	-0.05%
2021/03/10	8	30.56	21	30.60	30.60	-13	21,966	-0.06%
2021/03/09	4	30.29	13	30.28	30.60	-9	21,704	-0.04%
2021/03/08	0	0.00	2	29.98	29.90	-2	20,961	-0.01%
2021/03/05	0	0.00	2	29.50	29.70	-2	20,676	-0.01%
2021/03/04	29	29.55	20	29.55	29.60	9	21,324	0.04%
2021/03/03	0	0.00	12	29.79	29.75	-12	21,188	-0.06%
2021/03/02	1	29.65	20	29.75	29.65	-19	21,078	-0.09%
2021/02/26	9	29.34	0	0.00	29.20	9	20,886	0.04%
2021/02/25	1	29.55	8	29.53	29.65	-7	20,367	-0.03%
2021/02/24	18	29.33	0	0.00	29.30	18	20,198	0.09%
2021/02/23	10	29.40	0	0.00	29.55	10	19,864	0.05%
2021/02/22	11	29.10	1	29.15	29.10	10	19,714	0.05%
2021/02/19	20	29.05	0	0.00	29.15	20	19,719	0.10%
2021/02/18	0	29.40	12	29.25	29.25	-12	19,756	-0.06%
2021/02/17	0	0.00	8	29.14	29.40	-8	19,819	-0.04%
2021/02/05	0	0.00	1	28.90	28.80	-1	19,267	-0.01%
2021/02/04	2	28.93	0	0.00	28.80	2	19,237	0.01%
2021/02/03	0	0.00	4	28.83	28.80	-4	19,714	-0.02%
2021/02/02	7	28.76	0	0.00	28.70	7	19,882	0.04%
2021/02/01	0	0.00	3	28.60	28.65	-3	19,843	-0.02%
2021/01/29	12	28.43	2	28.50	28.15	10	19,797	0.05%
2021/01/28	9.3	28.59	2.4	28.53	28.55	6.9	19,365	0.04%
2021/01/27	0	0.00	0.2	28.80	28.70	-0.2	19,074	0.00%
2021/01/26	64	28.71	3	28.75	28.70	61	19,014	0.32%
2021/01/25	3	28.90	7	28.84	28.85	-4	18,887	-0.02%
2021/01/22	1.4	28.66	0	0.00	28.60	1.4	18,839	0.01%
2021/01/21	13	28.74	4	28.84	28.70	9	18,765	0.05%
2021/01/20	5	28.83	0	0.00	28.70	5	18,680	0.03%
2021/01/19	2	29.08	5	29.10	29.10	-3	18,242	-0.02%
2021/01/18	1	29.05	0	0.00	29.15	1	18,216	0.01%
2021/01/15	4	29.34	0	0.00	29.30	4	18,020	0.02%
2021/01/14	2	29.63	0	0.00	29.75	2	17,846	0.01%
2021/01/13	1	29.70	0	0.00	29.80	1	17,733	0.01%
2021/01/12	0.3	29.85	0	0.00	29.75	0.3	17,692	0.00%
2021/01/11	5	29.95	2	30.00	30.05	3	17,618	0.02%
2021/01/08	3	29.92	11	29.94	30.00	-8	17,529	-0.05%
2021/01/07	7	29.74	4	29.75	29.75	3	17,196	0.02%
2021/01/06	9.6	29.59	0	0.00	29.45	9.6	17,057	0.06%
2021/01/05	20.3	29.85	0	0.00	29.85	20.3	16,804	0.12%
2021/01/04	0.2	29.70	0	0.00	29.90	0.2	16,891	0.00%
2020/12/31	3	29.90	5	29.95	29.80	-2	16,735	-0.01%
2020/12/30	0	0.00	1	29.75	29.90	-1	16,621	-0.01%
2020/12/29	0	0.00	4	29.50	29.55	-4	16,444	-0.02%
2020/12/28	0.5	29.40	1	29.30	29.55	-0.5	16,548	0.00%
2020/12/24	0.1	29.50	0	0.00	29.45	0.1	16,820	0.00%
2020/12/23	1.1	29.26	0	0.00	29.45	1.1	16,965	0.01%
2020/12/22	0	0.00	5	29.53	29.65	-5	17,276	-0.03%
2020/12/21	0	0.00	1	29.45	29.65	-1	17,882	-0.01%
2020/12/17	0	0.00	2	29.50	29.50	-2	18,815	-0.01%
2020/12/16	0	0.00	2	29.35	29.40	-2	19,116	-0.01%
2020/12/15	1	29.00	0	0.00	29.05	1	19,420	0.01%
2020/12/14	1	29.30	0	0.00	29.30	1	19,468	0.01%
2020/12/11	0	0.00	4	29.20	29.30	-4	19,387	-0.02%
2020/12/09	0	0.00	1	28.75	28.75	-1	19,367	-0.01%
2020/12/08	2	28.73	6	28.75	28.70	-4	19,386	-0.02%
2020/12/07	6	28.96	0	0.00	29.00	6	19,258	0.03%
2020/12/04	12	29.14	16	29.10	29.10	-4	19,194	-0.02%
2020/12/03	14	29.19	0	0.00	29.20	14	19,139	0.07%
2020/12/01	4	29.10	1	29.10	29.15	3	19,683	0.02%
2020/11/30	5	28.96	0	0.00	28.45	5	19,832	0.03%
2020/11/27	5.5	29.13	0	0.00	29.10	5.5	19,444	0.03%
2020/11/25	0	0.00	8	29.36	29.25	-8	20,048	-0.04%
2020/11/24	4	29.41	0	0.00	29.30	4	20,230	0.02%
2020/11/23	1	29.65	3	29.70	29.70	-2	20,407	-0.01%
2020/11/19	0	0.00	2	29.60	29.60	-2	20,887	-0.01%
2020/11/18	0	0.00	5	29.55	29.65	-5	21,018	-0.02%
2020/11/16	3	29.35	1	29.25	29.45	2	21,632	0.01%
2020/11/13	6	29.19	0	0.00	29.35	6	21,736	0.03%
2020/11/12	4	29.21	4	29.45	29.20	0	21,959	0.00%
2020/11/11	5	29.55	5	29.40	29.70	0	22,202	0.00%
2020/11/10	2	28.93	9	28.93	29.00	-7	22,067	-0.03%
2020/11/09	7	28.71	8	28.72	28.75	-1	23,084	0.00%
2020/11/06	2	28.50	0	0.00	28.50	2	23,482	0.01%
2020/11/05	2	28.38	13.2	28.27	28.40	-11.2	23,750	-0.05%
2020/11/04	2	28.10	1	28.10	28.10	1	23,992	0.00%
2020/11/02	2	27.63	0	0.00	27.95	2	24,410	0.01%
2020/10/30	2	27.58	0	0.00	27.55	2	24,502	0.01%
2020/10/29	3.1	27.54	0	0.00	27.50	3.1	24,416	0.01%
2020/10/28	6	27.65	0	0.00	27.65	6	24,577	0.02%
2020/10/27	1	27.70	0	0.00	27.70	1	24,763	0.00%
2020/10/26	1	27.80	0	0.00	27.80	1	24,894	0.00%
2020/10/23	4	27.71	0	0.00	27.75	4	25,043	0.02%
2020/10/22	5	27.65	0	0.00	27.80	5	25,260	0.02%
2020/10/21	1	27.70	0	0.00	27.65	1	25,517	0.00%
2020/10/19	2	27.70	2	27.78	27.80	0	25,840	0.00%
2020/10/16	4	27.74	0	0.00	27.70	4	26,062	0.02%
2020/10/15	5	27.77	0	0.00	27.75	5	26,233	0.02%
2020/10/14	3	28.00	2	28.00	28.00	1	26,361	0.00%
2020/10/13	2	28.13	0	0.00	28.15	2	26,492	0.01%
2020/10/12	2	28.10	0	0.00	28.25	2	26,770	0.01%
2020/10/08	3.1	27.92	0	0.00	28.00	3.1	26,916	0.01%
2020/10/07	2	27.90	0	0.00	27.95	2	27,013	0.01%
2020/10/06	3	27.87	0	0.00	27.95	3	27,117	0.01%
2020/10/05	1	27.85	0	0.00	27.80	1	27,188	0.00%
2020/09/30	3	27.88	2	27.85	27.80	1	27,278	0.00%
2020/09/29	9	27.92	8	27.98	27.80	1	27,367	0.00%
2020/09/28	18	27.84	0	0.00	27.90	18	27,419	0.07%
2020/09/25	3	27.42	6	27.56	27.45	-3	27,437	-0.01%
2020/09/24	18.1	27.13	0	0.00	27.00	18.1	27,342	0.07%
2020/09/23	18	27.57	2	27.50	27.50	16	26,687	0.06%
2020/09/22	15.1	27.93	1	28.00	27.85	14.1	26,163	0.05%
2020/09/21	14	28.27	1	28.35	28.20	13	25,733	0.05%
2020/09/18	16	28.50	0	0.00	28.45	16	25,577	0.06%
2020/09/17	9	28.60	0	0.00	28.55	9	25,219	0.04%
2020/09/16	1	28.65	0	0.00	28.75	1	25,209	0.00%
2020/09/15	7	28.56	0	0.00	28.65	7	25,323	0.03%
2020/09/14	24	28.59	3	28.63	28.65	21	25,653	0.08%
2020/09/11	12.1	28.57	2	28.65	28.65	10.1	25,641	0.04%
2020/09/10	4.1	28.63	2	28.75	28.75	2.1	25,499	0.01%
2020/09/09	5.8	28.69	0	0.00	28.75	5.8	25,415	0.02%
2020/09/08	8	28.80	0	0.00	28.85	8	25,333	0.03%
2020/09/07	6	28.76	0	0.00	28.85	6	25,489	0.02%
2020/09/04	20	28.76	0	0.00	28.65	20	25,553	0.08%
2020/09/03	1	28.80	3	28.82	28.90	-2	25,240	-0.01%
2020/09/02	14	28.89	2	29.20	28.90	12	25,171	0.05%
2020/09/01	11	29.05	0	0.00	29.05	11	24,950	0.04%
2020/08/31	3	29.33	0	0.00	29.25	3	24,540	0.01%
2020/08/28	1	29.35	0	0.00	29.40	1	24,478	0.00%
2020/08/27	4	29.45	0	0.00	29.40	4	24,516	0.02%
2020/08/26	0	0.00	21	29.50	29.55	-21	24,287	-0.09%
2020/08/25	11	29.53	0	0.00	29.50	11	24,164	0.05%
2020/08/21	5	29.55	11	29.64	29.60	-6	24,031	-0.02%
2020/08/20	14	29.57	0	0.00	29.40	14	23,806	0.06%
2020/08/19	9	29.97	0	0.00	29.90	9	23,199	0.04%
2020/08/18	14	29.91	0	0.00	29.95	14	22,898	0.06%
2020/08/17	6	29.98	5	30.05	30.00	1	22,763	0.00%
2020/08/14	21	30.12	0	0.00	30.05	21	22,434	0.09%
2020/08/13	30	30.27	2	30.40	30.40	28	22,193	0.13%
2020/08/12	4	32.38	0	0.00	32.35	4	21,244	0.02%
2020/08/10	3	32.45	5	32.50	32.50	-2	20,871	-0.01%
2020/08/07	0	0.00	1	32.45	32.45	-1	20,842	0.00%
2020/08/06	0	0.00	2	32.35	32.45	-2	20,618	-0.01%
2020/08/04	0	0.00	1	32.10	32.25	-1	20,709	0.00%
2020/08/03	3	32.17	0	0.00	32.10	3	20,809	0.01%
2020/07/31	3	32.30	0	0.00	32.35	3	20,784	0.01%
2020/07/28	9	31.62	6	31.50	31.65	3	21,003	0.01%
2020/07/27	0	0.00	1	32.05	31.60	-1	21,244	0.00%
2020/07/24	4	32.53	10	32.15	32.15	-6	21,410	-0.03%
2020/07/23	1	32.50	0	0.00	32.70	1	21,395	0.00%
2020/07/22	0	0.00	8	32.66	32.70	-8	21,462	-0.04%
2020/07/21	1	32.50	1	32.55	32.55	0	21,480	0.00%
2020/07/20	2	32.20	3	32.25	32.45	-1	21,511	0.00%
2020/07/16	19	31.98	0	0.00	32.15	19	21,627	0.09%
2020/07/15	1	32.20	10	32.10	32.15	-9	21,502	-0.04%
2020/07/14	0	0.00	5	32.20	32.20	-5	21,428	-0.02%
2020/07/13	0	0.00	2	32.10	32.05	-2	21,593	-0.01%
2020/07/10	0	0.00	1	32.20	32.00	-1	21,779	0.00%
2020/07/08	2	32.05	0	0.00	32.05	2	21,952	0.01%
2020/07/07	2	31.90	1	32.00	32.00	1	22,004	0.00%
2020/07/06	2	31.85	0	31.95	31.95	2	21,866	0.01%
2020/07/01	0	0.00	1	31.15	31.25	-1	22,415	0.00%
2020/06/30	1	30.90	0	0.00	30.90	1	22,555	0.00%
2020/06/29	2	30.93	0	0.00	30.90	2	22,655	0.01%
2020/06/24	0	0.00	10	31.10	31.25	-10	22,652	-0.04%
2020/06/22	3	31.30	10	31.10	31.15	-7	23,174	-0.03%
2020/06/19	2	31.33	0	0.00	31.25	2	23,439	0.01%
2020/06/18	1	31.50	0	0.00	31.65	1	23,503	0.00%
2020/06/16	1	31.85	1	31.75	31.70	0	24,753	0.00%
2020/06/15	1	31.45	3	31.60	31.30	-2	25,651	-0.01%
2020/06/12	1	31.35	6.2	31.42	31.50	-5.2	26,177	-0.02%
2020/06/11	3	31.80	3	31.80	31.80	0	26,946	0.00%
2020/06/09	0	0.00	2	31.75	31.85	-2	28,746	-0.01%
2020/06/08	7	31.71	1	31.70	31.80	6	29,444	0.02%
2020/06/05	3	31.33	3	31.25	31.50	0	29,588	0.00%
2020/06/04	0	0.00	1	31.50	31.40	-1	30,063	0.00%
2020/06/03	0	0.00	5	31.32	31.30	-5	30,625	-0.02%
2020/06/02	0	0.00	2	30.85	30.90	-2	30,723	-0.01%
2020/06/01	2	30.88	0	0.00	30.70	2	30,845	0.01%
2020/05/28	2	30.50	0	0.00	30.45	2	30,687	0.01%
2020/05/25	1	30.30	2	30.25	30.35	-1	31,426	0.00%
2020/05/22	5	30.50	0	0.00	30.45	5	31,683	0.02%
2020/05/21	0	0.00	1	31.00	31.00	-1	31,777	0.00%
2020/05/13	20	30.36	0	0.00	30.30	20	31,479	0.06%
2020/05/12	2	30.20	0	0.00	30.30	2	31,423	0.01%
2020/05/08	0	0.00	2	30.00	30.00	-2	31,225	-0.01%
2020/05/07	2	29.65	0	0.00	29.55	2	31,212	0.01%
2020/05/06	2	29.78	0	0.00	29.55	2	31,182	0.01%
2020/05/05	11	29.47	10	29.70	29.85	1	31,078	0.00%
2020/05/04	4	29.05	3	29.45	29.35	1	31,018	0.00%
2020/04/30	1	30.35	0	0.00	30.10	1	30,758	0.00%
2020/04/29	1	29.70	1	29.95	29.95	0	30,607	0.00%
2020/04/28	5	29.07	3	29.22	29.45	2	30,449	0.01%
2020/04/27	0	0.00	4	28.73	28.70	-4	30,981	-0.01%
2020/04/24	1	28.20	0	0.00	28.20	1	30,949	0.00%
2020/04/22	8	28.25	0	0.00	28.30	8	30,595	0.03%
2020/04/21	2	28.40	0	0.00	28.35	2	30,554	0.01%
2020/04/17	5	29.20	2	29.15	29.05	3	30,489	0.01%
2020/04/15	0	0.00	2	29.18	29.20	-2	30,187	-0.01%
2020/04/13	3	28.68	2	28.60	28.60	1	29,827	0.00%
2020/04/10	2	29.15	72	29.07	29.15	-70	29,679	-0.24%
2020/04/09	5	28.54	5	28.55	28.50	0	29,497	0.00%
2020/04/08	16	28.44	0	0.00	28.40	16	29,353	0.05%
2020/04/07	60	28.54	0	0.00	28.40	60	29,074	0.21%
2020/04/01	11	28.10	0	0.00	28.05	11	28,288	0.04%
2020/03/30	0	0.00	1	27.95	28.65	-1	27,641	0.00%
2020/03/27	0	0.00	2	28.55	28.65	-2	27,360	-0.01%
2020/03/26	1	28.05	0	0.00	28.15	1	27,065	0.00%
2020/03/25	3	28.03	0	0.00	27.95	3	26,954	0.01%
2020/03/23	0	0.00	5	27.00	27.00	-5	26,334	-0.02%
2020/03/20	11	27.23	0	0.00	27.95	11	25,939	0.04%
2020/03/19	10	26.91	0	0.00	26.40	10	25,123	0.04%
2020/03/18	10	27.91	1	27.60	28.00	9	24,282	0.04%
2020/03/17	4	27.89	4	27.80	28.00	0	23,762	0.00%
2020/03/16	3	29.10	5	29.22	29.00	-2	22,808	-0.01%
2020/03/13	9	28.89	21	28.50	30.00	-12	22,027	-0.05%
2020/03/12	12	30.55	2	30.25	30.20	10	20,576	0.05%
2020/03/11	8	31.34	0	0.00	31.20	8	19,697	0.04%
2020/03/10	3	31.27	0	0.00	31.35	3	19,364	0.02%
2020/03/09	11	31.76	5	32.00	31.75	6	18,768	0.03%
2020/03/06	1	32.25	10	32.45	32.45	-9	18,211	-0.05%
2020/03/03	0	0.00	50	32.25	32.25	-50	17,768	-0.28%
2020/03/02	5	31.95	20.5	31.97	31.95	-15.5	17,614	-0.09%
2020/02/26	2	32.30	0	0.00	32.35	2	17,513	0.01%
2020/02/25	0	0.00	30	32.58	32.70	-30	17,201	-0.17%
2020/02/24	1	32.85	0	0.00	32.70	1	17,097	0.01%
2020/02/21	1	33.55	0	0.00	33.20	1	16,873	0.01%
2020/02/20	0	0.00	1	33.80	33.60	-1	16,748	-0.01%
2020/02/19	0	0.00	3	33.30	33.45	-3	16,456	-0.02%
2020/02/18	0	0.00	3	32.88	32.90	-3	16,293	-0.02%
2020/02/17	1	32.45	1	32.35	32.50	0	16,146	0.00%
2020/02/10	1	31.55	0	0.00	32.05	1	16,367	0.01%
2020/02/07	10	32.00	0	0.00	32.00	10	16,755	0.06%
2020/02/06	0	0.00	2.5	32.26	32.35	-2.5	16,688	-0.01%
2020/02/04	0	0.00	1	32.00	31.80	-1	16,630	-0.01%
2020/02/03	4	31.36	2	31.10	31.60	2	16,721	0.01%
2020/01/31	1	31.65	0	0.00	31.55	1	16,535	0.01%
2020/01/30	0	0.00	9	31.86	31.20	-9	16,247	-0.06%
2020/01/20	6	32.35	4	32.34	32.35	2	15,492	0.01%
2020/01/17	0	0.00	2	32.05	32.10	-2	15,325	-0.01%
2020/01/16	0	0.00	3	31.82	31.95	-3	15,394	-0.02%
2020/01/15	0	0.00	10	31.70	31.80	-10	15,375	-0.07%
2020/01/14	0	0.00	2	31.98	32.00	-2	15,350	-0.01%
2020/01/13	1	31.70	3	31.57	31.70	-2	15,252	-0.01%
2020/01/10	0	0.00	21	31.00	30.95	-21	15,099	-0.14%
2020/01/09	0	0.00	2	30.83	30.90	-2	15,035	-0.01%
2020/01/08	3	30.60	1	30.65	30.70	2	15,052	0.01%
2020/01/03	0	0.00	5	30.75	30.80	-5	15,003	-0.03%
2019/12/31	0.5	30.65	0	0.00	30.60	0.5	15,258	0.00%
2019/12/27	0	0.00	10	30.85	30.90	-10	15,333	-0.07%
2019/12/26	0	0.00	1	30.80	30.80	-1	15,422	-0.01%
2019/12/25	1	30.80	0	0.00	30.80	1	15,681	0.01%
2019/12/23	6	30.60	3	30.60	30.85	3	15,945	0.02%
2019/12/20	0	0.00	5	30.65	30.55	-5	16,260	-0.03%
2019/12/19	2	30.55	0	0.00	30.55	2	16,133	0.01%
2019/12/18	1	30.60	2	30.60	30.65	-1	16,133	-0.01%
2019/12/17	6	30.35	0	0.00	30.65	6	16,336	0.04%
2019/12/13	3	30.33	0	0.00	30.30	3	16,203	0.02%
2019/12/11	1	30.05	0	0.00	30.10	1	16,055	0.01%
2019/12/06	3	30.05	0	0.00	30.05	3	16,466	0.02%
2019/12/04	3	30.03	0	0.00	30.15	3	16,578	0.02%
2019/12/03	0.3	30.15	0	0.00	30.05	0.3	16,642	0.00%
2019/12/02	4	30.15	0.1	30.35	30.30	3.9	16,547	0.02%
2019/11/29	1.2	30.38	0	0.00	30.30	1.2	16,468	0.01%
2019/11/25	1	30.35	0	0.00	30.40	1	16,148	0.01%
2019/11/21	1	30.30	0	0.00	30.35	1	16,594	0.01%
2019/11/20	0	0.00	0	30.65	30.65	0	16,477	0.00%
2019/11/19	10	30.65	0	0.00	30.70	10	16,477	0.06%
2019/11/13	1	30.50	0	0.00	30.50	1	17,151	0.01%
2019/11/11	2	30.33	0	0.00	30.40	2	17,674	0.01%
2019/11/08	3	30.50	0	0.00	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	2	30.78	2	30.60	30.65	0	19,094	0.00%
2019/11/05	1	30.05	12.1	30.08	30.20	-11.1	18,911	-0.06%
2019/11/04	0	0.00	2	29.90	29.95	-2	19,042	-0.01%
2019/11/01	1	29.65	0	0.00	29.65	1	19,112	0.01%
2019/10/31	0	0.00	11	30.00	29.90	-11	19,414	-0.06%
2019/10/30	0	29.90	0	0.00	29.85	0	19,400	0.00%
2019/10/28	1	29.40	13	29.51	29.60	-12	19,838	-0.06%
2019/10/23	0	0.00	5	29.15	29.20	-5	19,771	-0.03%
2019/10/22	1	29.05	0	0.00	29.15	1	19,743	0.01%
2019/10/21	0	0.00	5	29.00	29.20	-5	19,615	-0.03%
2019/10/18	0	0.00	2	29.05	29.10	-2	19,606	-0.01%
2019/10/17	10	29.25	0	0.00	29.25	10	19,485	0.05%
2019/10/16	5	29.10	0	0.00	29.15	5	19,500	0.03%
2019/10/15	2	29.15	3	29.15	29.15	-1	19,569	-0.01%
2019/10/14	11	29.09	1	29.05	29.15	10	19,601	0.05%
2019/10/09	1	29.00	0	0.00	29.00	1	19,613	0.01%
2019/10/08	1	29.30	0	0.00	29.10	1	19,571	0.01%
2019/10/04	0	0.00	6	28.70	28.85	-6	19,455	-0.03%
2019/10/02	1	28.90	3	28.97	28.80	-2	19,478	-0.01%
2019/10/01	6	28.93	1	28.80	28.75	5	19,415	0.03%
2019/09/27	2	28.80	0	0.00	28.75	2	19,232	0.01%
2019/09/26	3	28.80	0	0.00	28.80	3	19,260	0.02%
2019/09/25	12	28.85	0	0.00	28.80	12	19,385	0.06%
2019/09/24	2	29.05	0	0.00	29.05	2	19,224	0.01%
2019/09/23	1	29.20	0	0.00	29.20	1	19,350	0.01%
2019/09/20	2	29.20	0	0.00	29.30	2	19,626	0.01%
2019/09/19	1	29.30	0	0.00	29.45	1	19,377	0.01%
2019/09/18	0	0.00	1	29.45	29.55	-1	19,510	-0.01%
2019/09/17	0	0.00	4	29.11	29.20	-4	19,701	-0.02%
2019/09/16	7	29.19	0	0.00	29.20	7	20,392	0.03%
2019/09/12	2	29.38	0	0.00	29.30	2	20,694	0.01%
2019/09/10	9	29.55	6	29.55	29.55	3	21,221	0.01%
2019/09/09	0.1	29.25	0	0.00	29.20	0.1	21,156	0.00%
2019/09/06	0	0.00	12	28.65	28.80	-12	21,301	-0.06%
2019/09/05	1	28.45	0	0.00	28.55	1	21,661	0.00%
2019/09/03	2	28.35	0	0.00	28.35	2	22,509	0.01%
2019/09/02	13	28.38	0	0.00	28.45	13	22,721	0.06%
2019/08/29	0.1	28.10	0	0.00	28.00	0.1	22,941	0.00%
2019/08/27	22	27.99	9	28.00	28.00	13	23,257	0.06%
2019/08/26	5	28.01	0	0.00	27.95	5	23,248	0.02%
2019/08/23	9	28.35	0	0.00	28.35	9	23,248	0.04%
2019/08/22	2	28.20	0	0.00	28.25	2	23,283	0.01%
2019/08/21	5	28.34	0	0.00	28.15	5	23,701	0.02%
2019/08/16	1	28.25	1	27.85	28.25	0	23,513	0.00%
2019/08/14	12	28.48	0	0.00	28.20	12	23,212	0.05%
2019/08/13	5	28.64	0	0.00	28.50	5	23,053	0.02%
2019/08/12	3	29.05	0	0.00	29.00	3	22,833	0.01%
2019/08/08	8	31.14	0	0.00	31.10	8	22,233	0.04%
2019/08/07	10	31.25	10	31.15	31.05	0	22,093	0.00%
2019/08/05	1	31.35	1	31.20	31.25	0	22,003	0.00%
2019/08/01	1	31.65	0	0.00	31.65	1	22,028	0.00%
2019/07/31	1	31.85	1	31.85	32.10	0	21,946	0.00%
2019/07/30	2	32.20	0	0.00	32.10	2	21,658	0.01%
2019/07/26	0	0.00	0.1	32.25	32.30	-0.1	21,903	0.00%
2019/07/25	0	0.00	1	32.40	32.25	-1	22,377	0.00%
2019/07/22	0	0.00	1	32.00	31.90	-1	22,798	0.00%
2019/07/16	1	31.85	2	31.93	31.95	-1	22,928	0.00%
2019/07/11	1	31.60	3	31.73	31.85	-2	22,634	-0.01%
2019/07/10	0.1	31.60	0	0.00	31.60	0.1	22,638	0.00%
2019/06/26	1.5	31.00	0	0.00	31.05	1.5	22,033	0.01%
2019/06/21	1	30.95	0	0.00	30.80	1	21,499	0.00%
2019/06/20	0	0.00	3	31.30	31.50	-3	20,930	-0.01%
2019/06/17	4	30.76	0	0.00	30.70	4	20,085	0.02%
2019/06/14	0	0.00	0.6	30.60	30.65	-0.6	20,083	0.00%
2019/06/13	0	0.00	27	30.61	30.60	-27	20,010	-0.14%
2019/06/12	0	0.00	16	30.63	30.70	-16	19,695	-0.08%
2019/06/11	2	31.90	0	0.00	31.30	2	18,985	0.01%
2019/06/06	0	0.00	7	31.51	31.70	-7	18,549	-0.04%
2019/06/04	5	30.85	0	0.00	30.90	5	18,096	0.03%
2019/06/03	0	0.00	14	30.94	31.00	-14	17,959	-0.08%
2019/05/31	0	0.00	2	31.00	31.00	-2	17,916	-0.01%
2019/05/30	0	0.00	21	30.60	30.70	-21	17,862	-0.12%
2019/05/29	0.5	30.35	2	30.48	30.55	-1.5	18,085	-0.01%
2019/05/28	6	30.35	0	0.00	30.25	6	18,192	0.03%
2019/05/27	4	30.49	0	0.00	30.50	4	17,988	0.02%
2019/05/24	0	0.00	3	30.52	30.50	-3	18,165	-0.02%
2019/05/23	1	30.20	1	30.30	30.55	0	18,274	0.00%
2019/05/21	0	0.00	8	30.54	30.65	-8	18,227	-0.04%
2019/05/20	0.6	30.35	7.2	30.31	30.40	-6.6	17,962	-0.04%
2019/05/17	1	30.15	14	29.95	30.00	-13	17,796	-0.07%
2019/05/16	2	29.55	13	29.63	29.55	-11	17,596	-0.06%
2019/05/15	2	29.70	6	29.75	29.70	-4	17,459	-0.02%
2019/05/14	1	29.45	0	0.00	29.50	1	17,380	0.01%
2019/05/13	1	29.45	0	0.00	29.50	1	17,245	0.01%
2019/05/10	17	29.83	5	29.60	29.60	12	17,433	0.07%
2019/05/09	14	30.05	12	29.90	29.90	2	17,412	0.01%
2019/05/06	4.2	29.90	0	0.00	30.05	4.2	17,395	0.02%
2019/05/03	0	0.00	3	30.10	30.05	-3	17,439	-0.02%
2019/05/02	3	29.95	1	30.00	30.10	2	17,252	0.01%
2019/04/29	13	29.20	2	29.20	29.35	11	16,658	0.07%
2019/04/26	13	28.81	9	28.89	28.95	4	16,516	0.02%
2019/04/25	23	28.69	0	0.00	28.75	23	16,398	0.14%
2019/04/24	1	28.65	0	0.00	28.65	1	16,312	0.01%
2019/04/22	3	28.10	0	0.00	28.00	3	16,027	0.02%
2019/04/16	0	0.00	1	28.10	28.10	-1	16,425	-0.01%
2019/04/10	0	0.00	1	28.20	28.15	-1	16,534	-0.01%
2019/04/09	0	0.00	1	28.10	28.20	-1	16,663	-0.01%
2019/03/29	0	0.00	1	27.95	28.05	-1	16,330	-0.01%
2019/03/26	0.2	28.00	0	0.00	28.00	0.2	16,111	0.00%
2019/03/25	1.2	27.80	3	27.73	27.75	-1.8	16,287	-0.01%
2019/03/21	0	0.00	1	28.05	28.10	-1	16,210	-0.01%
2019/03/19	20.6	28.00	0	0.00	28.00	20.6	16,172	0.13%
2019/03/18	0	0.00	1	27.70	27.85	-1	16,023	-0.01%
2019/03/15	0	0.00	2	27.38	27.45	-2	15,856	-0.01%
2019/03/14	1	27.15	0	0.00	27.30	1	15,768	0.01%
2019/03/13	0	0.00	1	27.40	27.45	-1	15,832	-0.01%
2019/03/12	0	0.00	1	27.30	27.30	-1	15,798	-0.01%
2019/03/07	0	0.00	5	27.00	27.10	-5	16,728	-0.03%
2019/03/06	0	0.00	37	27.00	27.10	-37	17,037	-0.22%
2019/03/05	6	26.92	0	0.00	26.95	6	17,039	0.04%
2019/03/04	3	27.12	0	0.00	27.00	3	16,936	0.02%
2019/02/26	0	0.00	1	27.05	27.00	-1	16,619	-0.01%
2019/02/25	0	0.00	5	27.04	27.10	-5	16,504	-0.03%
2019/02/21	1	26.95	0	0.00	27.00	1	16,444	0.01%
2019/02/19	0	0.00	2	26.80	26.80	-2	16,571	-0.01%
2019/02/18	0	0.00	1	26.70	26.70	-1	16,645	-0.01%
2019/02/14	1	26.50	0	0.00	26.50	1	16,770	0.01%
2019/02/11	6	26.53	0	0.00	26.40	6	16,685	0.04%
2019/01/30	0	0.00	5.2	26.70	26.60	-5.2	16,491	-0.03%
2019/01/24	1	26.40	0	0.00	26.60	1	15,898	0.01%
2019/01/21	0	0.00	2.7	26.25	26.25	-2.7	16,210	-0.02%
2019/01/17	1	26.05	0	0.00	26.10	1	16,897	0.01%
2019/01/14	0	0.00	2	26.10	26.05	-2	17,578	-0.01%
2019/01/09	0	0.00	1	25.80	25.85	-1	17,956	-0.01%
2019/01/08	0	0.00	2	25.50	25.50	-2	17,927	-0.01%
2019/01/04	7	25.30	0	0.00	25.25	7	18,903	0.04%
2019/01/03	3	25.40	2	25.45	25.45	1	19,761	0.01%
2018/12/24	0	0.00	2	25.50	25.50	-2	21,339	-0.01%
2018/12/21	2	25.55	0	0.00	25.65	2	22,143	0.01%
2018/12/18	1	25.60	0	0.00	25.60	1	22,698	0.00%
2018/12/05	1	25.85	0	0.00	25.85	1	24,095	0.00%
2018/11/30	1	25.60	0	0.00	25.60	1	24,032	0.00%
2018/11/27	2	25.90	0	0.00	25.95	2	22,729	0.01%
2018/11/21	0	0.00	1	26.15	26.30	-1	22,388	0.00%
2018/11/08	1	26.50	0	0.00	26.70	1	22,021	0.00%
2018/11/06	2	26.08	0	0.00	26.25	2	21,965	0.01%
2018/11/02	0	0.00	1	26.10	26.25	-1	22,698	0.00%
2018/11/01	2	25.90	0	0.00	25.85	2	23,139	0.01%
2018/10/29	3	25.08	0	0.00	25.30	3	23,454	0.01%
2018/10/25	1	25.50	0.1	25.65	25.55	0.9	23,399	0.00%
2018/10/23	0	0.00	2	26.20	26.20	-2	23,147	-0.01%
2018/10/15	1	26.50	0	0.00	26.55	1	22,510	0.00%
2018/10/12	2	26.30	0	0.00	27.00	2	22,004	0.01%
2018/10/11	5	26.40	10	26.60	26.50	-5	21,453	-0.02%
2018/10/09	2	27.15	6	27.68	27.55	-4	20,649	-0.02%
2018/10/08	5	27.05	1	27.05	27.00	4	20,075	0.02%
2018/10/05	1	26.90	0	0.00	26.80	1	19,678	0.01%
2018/10/04	1	27.05	0	0.00	27.30	1	19,341	0.01%
2018/10/03	1	27.05	0	0.00	27.10	1	18,905	0.01%
2018/10/02	2	27.15	0	0.00	27.15	2	18,896	0.01%
2018/10/01	0	0.00	2	27.70	27.50	-2	18,653	-0.01%
2018/09/28	1	27.35	14	27.40	27.50	-13	18,618	-0.07%
2018/09/27	1	27.25	0	0.00	27.30	1	18,201	0.01%
2018/09/25	0	0.00	1.7	27.21	27.30	-1.7	17,847	-0.01%
2018/09/21	0	0.00	1	27.15	27.15	-1	17,691	-0.01%
2018/09/20	1	27.00	50	27.10	27.00	-49	17,642	-0.28%
2018/09/18	5	26.65	4	26.61	26.80	1	17,619	0.01%
2018/09/17	0	0.00	1	26.20	26.40	-1	17,314	-0.01%
2018/09/14	0	0.00	10	26.00	25.95	-10	17,104	-0.06%
2018/09/11	0	0.00	0	26.00	26.00	0	17,518	0.00%
2018/09/07	1	25.80	0	0.00	25.90	1	18,061	0.01%
2018/09/05	1	25.70	0	0.00	25.70	1	18,304	0.01%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/27	1	25.80	0	0.00	25.80	1	19,541	0.01%
2018/08/24	2	25.90	0	0.00	26.00	2	19,728	0.01%
2018/08/16	6	25.35	0	0.00	25.35	6	21,212	0.03%
2018/08/15	1	25.65	0	0.00	25.60	1	20,984	0.00%
2018/08/14	1	26.00	0	0.00	26.00	1	20,802	0.00%
2018/08/13	0	0.00	1	26.25	26.15	-1	20,934	0.00%
2018/08/07	1	27.30	0	0.00	27.30	1	19,791	0.01%
2018/08/01	1	27.45	6	27.39	27.45	-5	18,801	-0.03%
2018/07/31	2	27.20	0	0.00	27.25	2	18,719	0.01%
2018/07/30	0	0.00	1.7	27.31	27.25	-1.7	18,311	-0.01%
2018/07/27	2	27.25	0	0.00	27.25	2	18,238	0.01%
2018/07/26	0.4	27.25	2	27.20	27.35	-1.6	18,172	-0.01%
2018/07/25	3	27.10	0	0.00	27.20	3	18,263	0.02%
2018/07/23	0.2	26.95	0	0.00	26.95	0.2	18,223	0.00%
2018/07/16	3	27.00	0	0.00	26.80	3	18,590	0.02%
2018/07/11	4	26.48	0	0.00	26.55	4	18,861	0.02%
2018/07/09	0.2	26.55	0	0.00	26.55	0.2	18,686	0.00%
2018/07/06	5	26.30	0	0.00	26.45	5	18,784	0.03%
2018/07/03	3.2	26.38	0	0.00	26.40	3.2	18,823	0.02%
2018/06/28	2	26.30	0	0.00	26.30	2	18,358	0.01%
2018/06/19	1	26.40	0	0.00	26.35	1	17,676	0.01%
2018/06/13	11	26.92	0	0.00	26.75	11	16,862	0.07%
2018/06/08	3	27.00	0	0.00	27.10	3	16,438	0.02%
2018/06/07	0	0.00	1	27.30	27.35	-1	16,439	-0.01%
2018/06/05	1	27.40	0	0.00	27.35	1	16,212	0.01%
2018/06/04	0	0.00	1	27.05	27.10	-1	16,018	-0.01%
2018/06/01	0	0.00	1	26.50	26.70	-1	16,023	-0.01%
2018/05/31	1	26.20	0	0.00	26.25	1	15,814	0.01%
2018/05/30	2	26.20	0	0.00	26.35	2	14,888	0.01%
2018/05/28	0	0.00	1	27.10	27.15	-1	14,386	-0.01%
2018/05/25	0	0.00	1	26.90	26.85	-1	14,436	-0.01%
2018/05/23	0	0.00	14	26.85	26.90	-14	14,367	-0.10%
2018/05/17	0	0.00	10	26.60	26.45	-10	14,343	-0.07%
2018/05/09	0	0.00	1	26.15	26.15	-1	14,556	-0.01%
2018/05/07	0	0.00	5	26.05	26.00	-5	14,407	-0.03%
2018/05/04	1	25.85	0	0.00	25.80	1	14,377	0.01%
2018/04/24	0	0.00	4	25.85	25.90	-4	15,016	-0.03%
2018/04/23	0	0.00	6	25.80	25.80	-6	14,880	-0.04%
2018/04/20	0	0.00	4	25.75	25.70	-4	15,072	-0.03%
2018/04/19	0	0.00	10	25.64	25.75	-10	15,333	-0.07%
2018/04/18	2	25.20	0	0.00	25.20	2	15,220	0.01%
2018/04/13	0.7	25.55	0	0.00	25.60	0.7	15,612	0.00%
2018/04/11	1	25.50	0	0.00	25.50	1	15,782	0.01%
2018/04/10	0	0.00	2	25.65	25.65	-2	15,774	-0.01%
2018/03/29	3	25.05	0	0.00	25.05	3	15,608	0.02%
2018/03/28	14	25.12	0	0.00	25.05	14	15,312	0.09%
2018/03/27	10	25.30	0	0.00	25.40	10	15,155	0.07%
2018/03/26	1	25.05	0	0.00	25.15	1	15,074	0.01%
2018/03/23	2	25.00	0	0.00	25.20	2	15,063	0.01%
2018/03/22	0.3	25.40	0	0.00	25.40	0.3	15,035	0.00%
2018/03/12	0	0.00	10	25.47	25.45	-10	14,878	-0.07%
2018/03/09	1	24.90	0	0.00	24.95	1	14,827	0.01%
2018/03/07	8	24.76	0	0.00	24.50	8	14,924	0.05%
2018/03/02	1	24.90	0	0.00	24.95	1	15,230	0.01%
2018/03/01	1	24.80	0	0.00	25.10	1	15,275	0.01%
2018/02/26	4	25.00	0	0.00	25.00	4	15,119	0.03%
2018/02/23	0	0.00	2	24.85	25.00	-2	15,098	-0.01%
2018/02/09	1	23.80	0	0.00	23.95	1	14,961	0.01%
2018/02/08	2	24.20	0	0.00	24.10	2	14,808	0.01%
2018/02/06	9	23.96	0	0.00	24.00	9	14,471	0.06%
2018/01/19	0	0.00	7	25.26	25.55	-7	13,456	-0.05%
2018/01/15	0	0.00	4	25.59	25.95	-4	12,169	-0.03%
2018/01/12	0	0.00	3	25.45	25.35	-3	11,888	-0.03%
2018/01/11	0	0.00	11	25.12	25.40	-11	11,784	-0.09%
2018/01/10	2	25.05	2	25.10	25.35	0	11,800	0.00%
2018/01/09	0	0.00	4.3	25.00	25.00	-4.3	11,545	-0.04%
2018/01/08	0	0.00	2	25.03	25.15	-2	11,383	-0.02%
2018/01/05	11	24.70	13	24.65	24.90	-2	11,178	-0.02%
2018/01/03	10	24.25	1	24.45	24.50	9	11,122	0.08%