兆豐金 (2886)-元富-虎尾券商分點個股進出

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
39.30
漲跌
--
漲幅
0.00%
成交量
14,125張
產業
上市金融類股
3015人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元富-虎尾券商分點個股進出

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

元富-虎尾券商分點個股進出
元富-虎尾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
2024/10/30	0	0.00	1	39.15	39.30	-1	18,872	-0.01%
2024/10/28	0.3	39.05	0	0.00	39.25	0.3	19,159	0.00%
2024/10/25	0.3	39.25	0	0.00	38.90	0.3	19,388	0.00%
2024/10/24	0	39.00	0	0.00	38.85	0	19,752	0.00%
2024/10/22	0	39.35	3.3	39.20	39.40	-3.3	19,950	-0.02%
2024/10/21	0.2	39.56	0	0.00	39.30	0.2	20,158	0.00%
2024/10/18	0	0.00	0.7	39.55	39.80	-0.7	20,383	0.00%
2024/10/15	0.4	39.03	0	0.00	39.30	0.4	20,842	0.00%
2024/10/14	0.1	39.08	0	0.00	38.90	0.1	20,720	0.00%
2024/10/11	0.4	39.02	0	0.00	38.80	0.4	20,987	0.00%
2024/10/08	0.3	39.15	0	0.00	38.85	0.3	21,293	0.00%
2024/10/07	2.1	38.91	1.1	39.21	39.30	1.1	21,256	0.01%
2024/10/04	0	0.00	0	39.25	38.95	0	21,298	0.00%
2024/10/01	0.3	39.70	0	0.00	39.45	0.3	21,343	0.00%
2024/09/30	0.1	39.60	0.1	39.45	39.30	0.1	21,753	0.00%
2024/09/27	6	39.30	0	39.55	39.45	6	23,145	0.03%
2024/09/26	1.2	39.72	0.1	39.90	40.00	1	23,169	0.00%
2024/09/25	0.3	39.95	0	0.00	39.85	0.3	23,164	0.00%
2024/09/24	0.1	39.73	0	0.00	39.80	0.1	23,085	0.00%
2024/09/23	0.1	39.60	0	0.00	39.70	0.1	23,351	0.00%
2024/09/20	0	39.50	0	0.00	39.35	0	23,511	0.00%
2024/09/19	2.1	39.30	0	39.50	39.25	2	23,589	0.01%
2024/09/16	0.7	39.26	1.8	39.20	39.35	-1.1	24,192	0.00%
2024/09/13	0	39.15	12.3	39.10	39.15	-12.2	24,321	-0.05%
2024/09/12	1.1	38.91	4	39.16	39.00	-2.9	24,516	-0.01%
2024/09/10	0.4	39.05	5.3	39.14	39.35	-5	24,452	-0.02%
2024/09/09	0.3	38.55	2	39.00	39.10	-1.7	24,216	-0.01%
2024/09/06	0	38.85	1	38.75	38.90	-1	24,125	0.00%
2024/09/05	1.1	38.36	0	0.00	38.55	1.1	24,208	0.00%
2024/09/04	3.9	38.21	39.8	38.10	38.00	-36	24,360	-0.15%
2024/09/03	2	38.85	0	0.00	38.95	2	24,105	0.01%
2024/09/02	0.3	39.15	0	0.00	39.05	0.3	24,277	0.00%
2024/08/30	5	38.90	0	0.00	38.95	5	24,447	0.02%
2024/08/29	0.7	39.20	0	0.00	38.90	0.7	24,289	0.00%
2024/08/28	1.1	39.39	0	0.00	39.30	1.1	24,437	0.00%
2024/08/27	2	39.40	1	39.55	39.75	1	25,263	0.00%
2024/08/26	0.2	39.41	1	39.50	39.60	-0.8	25,635	0.00%
2024/08/22	0	38.90	0	0.00	39.00	0	26,074	0.00%
2024/08/21	5.1	38.62	0	0.00	38.90	5.1	26,341	0.02%
2024/08/20	0.1	39.00	0	0.00	39.00	0.1	26,135	0.00%
2024/08/19	6.2	38.73	0	0.00	38.65	6.2	26,069	0.02%
2024/08/16	0	0.00	18	38.97	39.00	-18	25,969	-0.07%
2024/08/15	15.6	38.60	50	39.25	38.35	-34.4	25,694	-0.13%
2024/08/14	15	38.95	19	39.14	38.90	-4	25,482	-0.02%
2024/08/13	77.3	38.73	1	39.20	38.70	76.3	25,234	0.30%
2024/08/12	1.6	39.12	0	0.00	39.40	1.6	24,999	0.01%
2024/08/09	4.1	38.72	10	38.84	38.85	-6	24,791	-0.02%
2024/08/08	31.8	37.81	0	0.00	38.10	31.8	24,070	0.13%
2024/08/07	1	41.25	6	41.21	41.55	-5	23,053	-0.02%
2024/08/06	0	41.45	9	41.57	41.80	-9	22,570	-0.04%
2024/08/05	1.3	40.87	31.4	41.36	40.90	-30.1	22,233	-0.14%
2024/08/02	1	42.37	0.2	42.55	42.60	0.9	21,976	0.00%
2024/08/01	0.6	43.30	6	43.30	43.30	-5.4	22,020	-0.02%
2024/07/31	0	0.00	4	43.16	43.20	-4	22,205	-0.02%
2024/07/30	0	0.00	5	42.80	42.75	-5	22,026	-0.02%
2024/07/29	0.1	43.15	8.1	43.24	43.30	-8	21,975	-0.04%
2024/07/26	0.7	42.68	0	0.00	42.70	0.7	21,776	0.00%
2024/07/23	0	42.70	1	42.70	42.75	-1	21,887	0.00%
2024/07/22	0.2	42.22	0	41.80	42.45	0.1	21,819	0.00%
2024/07/19	0.1	42.30	0	42.25	42.25	0	21,813	0.00%
2024/07/18	0.2	42.07	2.6	42.44	42.75	-2.4	22,189	-0.01%
2024/07/17	0.8	41.85	0	0.00	41.90	0.8	22,019	0.00%
2024/07/16	0.5	41.99	3.9	41.88	41.85	-3.4	22,110	-0.02%
2024/07/15	0.7	42.25	0	0.00	41.95	0.7	22,574	0.00%
2024/07/12	0.4	41.99	0	0.00	42.05	0.4	22,829	0.00%
2024/07/11	0.4	42.00	0.1	42.05	41.75	0.3	22,779	0.00%
2024/07/10	1	42.07	0	0.00	41.65	1	22,886	0.00%
2024/07/09	0.7	41.94	1	41.80	41.65	-0.3	22,884	0.00%
2024/07/08	1.7	42.07	0	0.00	42.10	1.7	22,794	0.01%
2024/07/05	10.5	41.96	0	0.00	42.10	10.5	22,732	0.05%
2024/07/04	4.5	42.13	1.1	42.09	41.95	3.4	22,580	0.02%
2024/07/03	2.4	42.25	6.7	42.16	42.75	-4.3	22,215	-0.02%
2024/07/02	0.1	40.66	8	40.75	40.75	-7.9	20,779	-0.04%
2024/07/01	0.6	40.50	0.2	40.45	40.75	0.5	20,721	0.00%
2024/06/28	0.2	40.37	0	0.00	40.40	0.2	20,633	0.00%
2024/06/27	3.4	39.96	3.1	40.05	40.25	0.2	20,600	0.00%
2024/06/26	1.2	40.43	0	0.00	40.25	1.2	20,273	0.01%
2024/06/25	0.1	40.41	1	40.65	40.65	-0.9	19,986	0.00%
2024/06/24	0.1	40.20	0	0.00	40.35	0.1	19,613	0.00%
2024/06/21	0	40.00	0	0.00	40.00	0	19,395	0.00%
2024/06/20	0.4	39.91	0	0.00	40.00	0.4	19,042	0.00%
2024/06/19	0.1	40.05	0	0.00	39.95	0.1	19,032	0.00%
2024/06/18	0.1	39.90	0	0.00	40.10	0.1	19,082	0.00%
2024/06/17	0.9	39.71	2	39.78	39.80	-1.1	19,251	-0.01%
2024/06/13	1.3	39.40	1	39.40	39.45	0.3	19,544	0.00%
2024/06/12	1.1	39.30	1	39.30	39.25	0	19,773	0.00%
2024/06/11	0.9	39.45	2	39.35	39.20	-1.2	19,866	-0.01%
2024/06/07	2	39.20	0	0.00	39.35	2	19,909	0.01%
2024/06/06	3.4	39.16	1	39.15	39.30	2.4	19,861	0.01%
2024/06/05	0.1	39.18	0	0.00	39.15	0.1	19,817	0.00%
2024/06/04	2.4	39.01	4	39.15	39.15	-1.6	19,962	-0.01%
2024/06/03	2.3	39.07	2	39.05	39.30	0.3	19,892	0.00%
2024/05/31	5	38.97	0	0.00	39.05	5	19,805	0.03%
2024/05/30	11.1	38.90	0	0.00	38.90	11.1	18,996	0.06%
2024/05/29	8	39.40	0	0.00	39.00	8	18,643	0.04%
2024/05/28	3.7	39.80	0	0.00	39.80	3.7	18,178	0.02%
2024/05/27	5.4	39.97	0	0.00	39.80	5.4	18,285	0.03%
2024/05/24	0.7	40.15	3	40.10	40.00	-2.3	18,034	-0.01%
2024/05/23	1.2	40.13	0	0.00	40.10	1.2	18,019	0.01%
2024/05/22	0	40.60	0	0.00	40.55	0	17,925	0.00%
2024/05/21	0.2	40.65	2	40.55	40.60	-1.8	17,914	-0.01%
2024/05/20	0.2	40.82	1	40.70	40.80	-0.8	17,919	0.00%
2024/05/17	0.9	40.80	0	40.85	40.85	0.9	17,850	0.01%
2024/05/16	0.1	40.88	35	41.13	40.80	-34.9	17,819	-0.20%
2024/05/15	0.3	40.84	25	40.86	40.85	-24.7	17,673	-0.14%
2024/05/14	1.5	40.58	0.1	40.60	40.50	1.5	17,719	0.01%
2024/05/13	0.1	40.98	11.9	40.95	41.05	-11.8	17,788	-0.07%
2024/05/10	1.6	40.69	0	40.70	40.95	1.6	17,739	0.01%
2024/05/08	0.2	41.10	0	0.00	41.10	0.2	17,851	0.00%
2024/05/07	1	41.15	663.1	41.00	40.95	-662.1	17,770	-3.73%	大賣/鉅額交易
2024/05/06	730.2	40.97	13.2	40.72	41.15	717	17,490	4.10%	大買/鉅額交易
2024/05/03	1	40.15	0	0.00	40.05	1	17,157	0.01%
2024/05/02	0.3	40.15	2	40.05	39.95	-1.7	17,077	-0.01%
2024/04/30	0	0.00	1	40.15	40.00	-1	16,897	-0.01%
2024/04/29	0.4	39.98	7	39.92	40.10	-6.6	16,832	-0.04%
2024/04/26	0.4	39.25	0	0.00	39.10	0.4	16,610	0.00%
2024/04/25	7.1	39.02	0	0.00	39.00	7.1	16,611	0.04%
2024/04/24	9.1	39.41	0	0.00	39.35	9.1	16,453	0.06%
2024/04/23	0.1	39.95	1	40.05	40.00	-0.9	16,372	-0.01%
2024/04/22	0.2	39.53	0	0.00	39.50	0.2	16,309	0.00%
2024/04/19	1	38.30	0	0.00	38.70	1	16,021	0.01%
2024/04/17	0	39.10	0	0.00	39.00	0	15,116	0.00%
2024/04/16	4.1	39.34	0	0.00	39.10	4.1	14,986	0.03%
2024/04/15	0.1	40.00	0	0.00	39.80	0.1	14,717	0.00%
2024/04/12	0.3	40.05	0	0.00	39.95	0.3	14,705	0.00%
2024/04/10	0.6	40.48	0.1	40.45	40.50	0.4	14,593	0.00%
2024/04/09	0.3	40.25	0	0.00	40.40	0.3	14,693	0.00%
2024/04/08	0.3	39.97	0	0.00	40.00	0.3	14,704	0.00%
2024/04/03	4.3	39.97	0	0.00	39.75	4.3	14,680	0.03%
2024/04/02	3	40.38	0	0.00	40.30	3	14,540	0.02%
2024/04/01	0.2	40.60	102	40.51	40.65	-101.8	14,572	-0.70%	大賣/鉅額交易
2024/03/29	0	0.00	0	40.35	40.55	0	14,511	0.00%
2024/03/28	0.3	40.34	0	0.00	40.25	0.3	14,565	0.00%
2024/03/27	0.1	40.50	3	40.50	40.50	-2.9	14,727	-0.02%
2024/03/26	0.3	40.32	517.4	40.44	40.55	-517.1	15,005	-3.45%	大賣/鉅額交易
2024/03/25	0.4	40.04	0	0.00	40.00	0.4	15,195	0.00%
2024/03/22	3.4	40.21	1	40.20	40.10	2.4	15,405	0.02%
2024/03/21	2	40.30	270	40.55	40.60	-268	15,569	-1.72%	大賣/鉅額交易
2024/03/20	885.1	40.44	0	0.00	40.15	885.1	15,648	5.66%	大買/鉅額交易
2024/03/19	0.1	40.40	0	0.00	40.20	0.1	15,610	0.00%
2024/03/18	0.1	40.74	0	0.00	40.60	0.1	15,526	0.00%
2024/03/15	0	0.00	1.8	40.58	40.90	-1.8	15,449	-0.01%
2024/03/14	0	0.00	0	40.65	40.90	0	15,200	0.00%
2024/03/13	0.1	40.25	2	40.00	40.40	-1.9	15,074	-0.01%
2024/03/12	0	39.80	0	0.00	39.95	0	14,927	0.00%
2024/03/11	0.9	39.80	0	0.00	39.80	0.9	14,916	0.01%
2024/03/08	0.3	39.35	13.1	39.68	39.90	-12.8	14,852	-0.09%
2024/03/07	0	0.00	3.6	39.35	39.30	-3.6	14,753	-0.02%
2024/03/06	0.2	39.32	5.2	39.25	39.40	-5	14,805	-0.03%
2024/03/05	0.1	39.00	0.1	39.00	39.05	0	15,071	0.00%
2024/03/04	0.1	38.70	0.1	38.75	38.80	0	15,081	0.00%
2024/03/01	30	38.75	0	0.00	38.55	30	15,193	0.20%
2024/02/29	0.4	38.53	13	38.69	38.70	-12.6	15,352	-0.08%
2024/02/27	0.6	38.27	0.1	38.25	38.20	0.5	15,108	0.00%
2024/02/26	0.3	38.37	0	0.00	38.15	0.3	15,073	0.00%
2024/02/22	0	38.50	1	38.50	38.55	-1	15,450	-0.01%
2024/02/21	3	38.30	0	0.00	38.35	3	15,496	0.02%
2024/02/20	0.1	38.55	0	0.00	38.60	0.1	15,621	0.00%
2024/02/19	1.1	38.30	4	38.26	38.40	-2.9	15,715	-0.02%
2024/02/16	0	38.00	1	37.85	37.90	-1	15,935	-0.01%
2024/02/15	3.1	37.67	2.3	37.88	37.80	0.8	15,919	0.00%
2024/02/05	1.2	37.77	0	0.00	37.60	1.2	15,773	0.01%
2024/02/02	0.3	37.90	0	0.00	37.90	0.3	15,618	0.00%
2024/02/01	1	37.75	2	37.78	37.90	-1	15,619	-0.01%
2024/01/31	7	37.51	7	37.66	37.65	0	15,520	0.00%
2024/01/30	3.1	38.11	0	0.00	37.90	3.1	15,321	0.02%
2024/01/29	0.6	38.38	0	0.00	38.35	0.6	15,388	0.00%
2024/01/26	4.5	38.39	4	37.94	38.35	0.5	15,517	0.00%
2024/01/25	0	37.95	1	37.95	37.80	-1	15,589	-0.01%
2024/01/24	0.1	38.00	0	0.00	37.85	0.1	15,625	0.00%
2024/01/23	1.1	37.87	0	0.00	37.85	1.1	15,667	0.01%
2024/01/22	0.2	38.20	0	0.00	38.10	0.2	15,724	0.00%
2024/01/19	3	37.50	0	0.00	37.90	3	15,657	0.02%
2024/01/18	1.6	37.54	0	0.00	37.80	1.6	15,700	0.01%
2024/01/17	3.1	37.67	0	0.00	37.30	3.1	15,688	0.02%
2024/01/16	0	0.00	2	38.60	38.60	-2	15,125	-0.01%
2024/01/15	1.3	39.13	0	0.00	38.90	1.3	15,031	0.01%
2024/01/12	0.3	39.10	0	0.00	39.05	0.3	15,260	0.00%
2024/01/10	0.3	39.34	0	0.00	39.35	0.3	15,431	0.00%
2024/01/09	0	0.00	2	39.45	39.45	-2	15,441	-0.01%
2024/01/08	0.3	39.18	6.9	39.42	39.45	-6.6	15,490	-0.04%
2024/01/05	0	0.00	5	39.03	38.95	-5	15,419	-0.03%
2024/01/04	0.1	38.94	0	0.00	38.75	0.1	15,640	0.00%
2024/01/03	3	38.72	0	0.00	38.65	3	16,112	0.02%
2024/01/02	1.4	39.12	1.3	39.18	39.30	0.1	16,065	0.00%
2023/12/28	0	39.00	5	39.05	39.20	-5	16,447	-0.03%
2023/12/27	0.4	38.85	0	0.00	39.00	0.4	16,501	0.00%
2023/12/26	0.2	38.80	0	0.00	38.80	0.2	16,510	0.00%
2023/12/25	0.3	38.79	0	0.00	38.80	0.3	16,545	0.00%
2023/12/22	0	38.45	0	0.00	38.35	0	16,552	0.00%
2023/12/21	6	38.30	6	38.25	38.30	0	16,414	0.00%
2023/12/19	0	39.15	0.1	39.10	39.15	0	15,937	0.00%
2023/12/18	0	39.30	0	0.00	39.05	0	15,851	0.00%
2023/12/15	0	39.35	0	0.00	39.35	0	15,632	0.00%
2023/12/14	0.2	39.31	0	0.00	39.55	0.2	15,426	0.00%
2023/12/12	0	39.30	0	0.00	39.30	0	15,627	0.00%
2023/12/11	0.5	38.98	0	0.00	38.90	0.5	15,738	0.00%
2023/12/08	0	0.00	2	39.20	39.25	-2	15,673	-0.01%
2023/12/06	0	39.25	0	39.25	39.50	0	15,568	0.00%
2023/12/05	0	39.00	0	0.00	38.95	0	15,451	0.00%
2023/12/04	100.6	38.90	0	0.00	39.00	100.6	15,441	0.65%
2023/12/01	7	38.82	110.2	38.89	38.65	-103.2	15,390	-0.67%	大賣/鉅額交易
2023/11/29	4	39.48	0	0.00	39.15	4	14,752	0.03%
2023/11/28	0.2	39.65	3	39.80	39.65	-2.8	14,596	-0.02%
2023/11/27	3.5	39.50	0	0.00	39.50	3.5	14,793	0.02%
2023/11/24	0.1	39.63	0	0.00	39.50	0.1	14,710	0.00%
2023/11/22	0.2	39.80	0	39.70	39.85	0.1	14,889	0.00%
2023/11/20	0.1	39.15	2	39.15	39.20	-1.9	14,849	-0.01%
2023/11/17	5	39.52	0.8	39.14	39.20	4.2	14,847	0.03%
2023/11/16	0	38.90	1.1	39.19	39.20	-1	14,951	-0.01%
2023/11/15	0.1	38.75	0	0.00	38.90	0.1	14,922	0.00%
2023/11/14	0.2	38.46	0	0.00	38.55	0.2	14,816	0.00%
2023/11/13	1.3	38.27	0	0.00	38.50	1.3	15,132	0.01%
2023/11/10	1.1	38.36	0	0.00	38.40	1.1	15,575	0.01%
2023/11/09	0	0.00	0	38.50	38.60	0	15,772	0.00%
2023/11/08	1	38.40	3	38.70	38.60	-2	16,081	-0.01%
2023/11/06	0.3	38.53	2.6	38.49	38.55	-2.3	16,788	-0.01%
2023/11/03	0	38.10	0	0.00	38.25	0	17,039	0.00%
2023/11/02	0.4	37.64	0	37.60	37.80	0.4	17,100	0.00%
2023/11/01	0	36.90	0	0.00	36.65	0	17,099	0.00%
2023/10/31	0.2	36.70	0	0.00	36.70	0.2	17,296	0.00%
2023/10/30	2.1	36.46	0	0.00	36.55	2.1	17,622	0.01%
2023/10/27	1.5	36.92	2	36.80	36.95	-0.5	17,666	0.00%
2023/10/26	1	36.41	0	0.00	36.40	1	17,770	0.01%
2023/10/25	2.5	36.99	0	0.00	36.85	2.5	17,731	0.01%
2023/10/24	0.3	37.30	0	0.00	37.25	0.3	17,783	0.00%
2023/10/23	2.1	37.06	0	0.00	37.10	2.1	17,845	0.01%
2023/10/20	2	37.62	0	0.00	37.50	2	17,753	0.01%
2023/10/19	1	38.22	0	0.00	38.35	1	17,724	0.01%
2023/10/17	0	38.65	0	0.00	38.75	0	18,022	0.00%
2023/10/16	0.5	38.79	0.1	38.55	38.80	0.5	18,266	0.00%
2023/10/13	0	38.70	0	38.60	38.50	0	18,569	0.00%
2023/10/12	0.7	38.74	25.1	38.73	38.95	-24.4	18,639	-0.13%
2023/10/11	0.4	38.50	12.3	38.32	38.50	-11.9	18,805	-0.06%
2023/10/06	0	37.45	0	37.50	37.50	0	18,386	0.00%
2023/10/05	0.3	37.50	0	0.00	37.50	0.3	18,464	0.00%
2023/10/04	3.2	36.93	6	36.85	36.85	-2.8	18,375	-0.02%
2023/10/03	0.1	37.75	0	0.00	37.65	0.1	18,307	0.00%
2023/10/02	0.1	37.70	0.7	37.70	37.60	-0.5	18,383	0.00%
2023/09/28	0	37.80	0	0.00	37.70	0	18,603	0.00%
2023/09/27	0.4	37.70	0	0.00	37.70	0.4	18,683	0.00%
2023/09/26	100	37.75	0.5	37.85	37.85	99.5	18,699	0.53%
2023/09/25	0.2	38.00	1	37.85	38.00	-0.8	18,740	0.00%
2023/09/22	0.2	37.80	0.8	37.65	37.80	-0.6	18,886	0.00%
2023/09/21	1	37.30	4	37.40	37.40	-3	19,132	-0.02%
2023/09/20	0	0.00	5	37.80	37.85	-5	19,056	-0.03%
2023/09/19	0	0.00	1.1	37.94	37.80	-1.1	19,041	-0.01%
2023/09/18	0.1	37.90	1.2	37.77	37.85	-1.1	19,458	-0.01%
2023/09/15	0	0.00	0	37.68	37.55	0	19,904	0.00%
2023/09/14	0.6	37.41	10.3	37.11	37.50	-9.7	20,118	-0.05%
2023/09/13	4	36.50	3	36.55	36.60	1	20,615	0.00%
2023/09/12	4.7	36.55	0	0.00	36.55	4.7	21,369	0.02%
2023/09/08	5.2	35.81	0	0.00	36.10	5.2	21,446	0.02%
2023/09/07	1.5	35.81	0	0.00	35.85	1.5	21,518	0.01%
2023/09/06	5	35.66	0	0.00	35.55	5	21,561	0.02%
2023/09/05	1	36.10	1	35.95	36.00	0	21,536	0.00%
2023/09/04	0.1	36.24	0	0.00	36.20	0.1	21,582	0.00%
2023/09/01	2.3	36.06	0	0.00	36.00	2.3	21,781	0.01%
2023/08/31	0.2	36.20	0	0.00	35.90	0.2	21,912	0.00%
2023/08/30	0	0.00	1	36.40	36.45	-1	21,926	0.00%
2023/08/29	0.1	36.60	0	0.00	36.60	0.1	22,085	0.00%
2023/08/28	0.4	36.30	0	36.20	36.20	0.4	22,043	0.00%
2023/08/25	2	35.75	1	36.00	35.65	1	23,055	0.00%
2023/08/24	6.1	35.88	0	0.00	35.85	6.1	23,169	0.03%
2023/08/23	0.1	35.45	0	0.00	35.30	0.1	23,178	0.00%
2023/08/22	0.1	35.45	0.9	35.45	35.30	-0.8	23,393	0.00%
2023/08/21	5	35.64	0	0.00	35.60	5	23,406	0.02%
2023/08/18	2	35.70	0	35.85	35.70	2	23,507	0.01%
2023/08/17	1.8	35.61	8	35.24	35.65	-6.2	23,564	-0.03%
2023/08/16	2.4	35.78	8	35.76	35.80	-5.6	23,481	-0.02%
2023/08/15	2	36.70	0	0.00	36.60	2	23,258	0.01%
2023/08/14	9.2	36.73	24.1	36.68	37.05	-14.8	23,301	-0.06%
2023/08/11	5	37.75	3	37.83	37.65	2	23,226	0.01%
2023/08/10	18.5	37.87	0	0.00	38.10	18.5	23,226	0.08%
2023/08/09	5	39.85	15	39.52	39.95	-10	22,699	-0.04%
2023/08/08	0	0.00	30.4	39.70	39.70	-30.4	22,368	-0.14%
2023/08/07	0	39.95	0	39.85	39.95	0	22,204	0.00%
2023/08/04	0.3	39.60	33.3	39.68	39.60	-33	22,156	-0.15%
2023/08/02	3	39.70	50	40.24	39.60	-47	22,017	-0.21%
2023/08/01	0.3	40.40	0	0.00	40.60	0.3	21,645	0.00%
2023/07/31	0	0.00	0.2	40.19	40.25	-0.2	21,455	0.00%
2023/07/28	10	39.90	0.1	40.00	40.05	10	21,395	0.05%
2023/07/27	23.4	39.90	13.1	40.23	40.10	10.3	21,291	0.05%
2023/07/26	0.1	39.50	7	39.66	39.65	-6.9	21,117	-0.03%
2023/07/25	60	39.00	0	0.00	39.15	60	21,019	0.29%
2023/07/24	3.3	38.95	0	0.00	39.00	3.3	21,001	0.02%
2023/07/21	3.3	39.25	6	39.40	39.35	-2.8	20,838	-0.01%
2023/07/20	3	39.40	1.5	39.40	39.35	1.5	20,622	0.01%
2023/07/19	5.3	38.90	0	0.00	38.85	5.3	20,258	0.03%
2023/07/18	0	0.00	5	39.30	39.30	-5	19,941	-0.03%
2023/07/17	0.1	38.90	1.1	38.99	38.90	-1.1	19,518	-0.01%
2023/07/14	2.2	38.88	34	38.32	38.90	-31.8	19,445	-0.16%
2023/07/12	6.1	37.72	6	38.11	38.20	0.1	19,212	0.00%
2023/07/11	0.4	37.70	4	37.60	37.65	-3.6	19,165	-0.02%
2023/07/10	4	36.93	15.1	37.45	36.85	-11.1	19,130	-0.06%
2023/07/07	0	0.00	10	37.10	37.30	-10	18,927	-0.05%
2023/07/06	7	37.35	0.1	37.85	37.45	7	18,779	0.04%
2023/07/05	10	38.52	0	0.00	38.25	10	18,477	0.05%
2023/07/04	0.3	38.31	1.4	38.33	38.50	-1.1	18,339	-0.01%
2023/07/03	0.4	38.25	80	38.32	38.30	-79.6	18,344	-0.43%
2023/06/30	40	38.23	5	38.15	38.20	35	18,353	0.19%
2023/06/29	42	38.58	11	38.61	38.55	31	18,106	0.17%
2023/06/28	1.2	37.94	0	0.00	37.95	1.2	17,841	0.01%
2023/06/27	0.5	37.55	0.1	37.70	37.55	0.5	17,730	0.00%
2023/06/26	1.3	37.79	0	0.00	37.75	1.3	17,674	0.01%
2023/06/20	1	37.00	0	0.00	37.45	1	16,697	0.01%
2023/06/19	0.1	37.00	13	36.77	37.00	-12.9	16,116	-0.08%
2023/06/16	0.3	37.40	0	0.00	36.80	0.3	15,447	0.00%
2023/06/15	0	37.50	2	37.50	37.40	-2	14,684	-0.01%
2023/06/14	0.2	37.56	0	37.70	37.50	0.2	14,689	0.00%
2023/06/13	0	37.75	2.1	37.99	37.75	-2.1	14,804	-0.01%
2023/06/12	0.6	37.65	3	37.85	37.65	-2.4	14,842	-0.02%
2023/06/09	0.1	37.60	0	0.00	37.65	0.1	14,902	0.00%
2023/06/08	1	37.25	1	37.10	37.30	0	14,936	0.00%
2023/06/07	0	0.00	2	36.95	37.00	-2	14,963	-0.01%
2023/06/06	0	36.50	0	0.00	36.50	0	14,914	0.00%
2023/06/05	0.4	36.70	16.1	36.84	36.70	-15.7	14,944	-0.10%
2023/06/02	0.4	35.96	3	36.00	36.10	-2.6	14,646	-0.02%
2023/06/01	5.3	35.66	25	35.70	35.85	-19.7	14,499	-0.14%
2023/05/31	3.8	35.91	0	35.85	35.80	3.8	14,471	0.03%
2023/05/30	0	36.15	1	36.20	36.20	-1	13,547	-0.01%
2023/05/29	0.2	36.10	0	0.00	36.20	0.2	13,613	0.00%
2023/05/26	1.2	35.87	160	35.74	36.15	-158.8	13,663	-1.16%	大賣/鉅額交易
2023/05/25	17.3	35.75	100.1	35.75	36.20	-82.8	13,443	-0.62%
2023/05/24	2.1	35.61	0	0.00	35.90	2.1	13,268	0.02%
2023/05/23	161.1	36.14	9.3	36.16	36.20	151.9	13,034	1.17%	大買/鉅額交易
2023/05/22	100.2	36.10	16.6	36.05	36.20	83.6	12,883	0.65%
2023/05/19	0.2	36.00	10	36.00	36.00	-9.8	12,639	-0.08%
2023/05/18	0	35.85	1	35.90	35.95	-1	12,805	-0.01%
2023/05/17	120.1	35.50	731	35.50	35.60	-610.9	12,683	-4.82%	大買/大賣/鉅額交易
2023/05/16	300.3	34.97	101	35.10	35.15	199.3	12,549	1.59%	大買/大賣/鉅額交易
2023/05/15	0.1	34.40	10	34.55	34.50	-9.9	12,561	-0.08%
2023/05/12	111.1	34.46	0	0.00	34.30	111.1	12,592	0.88%	大買/鉅額交易
2023/05/11	40.3	34.60	0	0.00	34.80	40.3	12,485	0.32%
2023/05/10	0.4	34.80	1	34.60	34.80	-0.6	12,598	0.00%
2023/05/09	0	0.00	3.4	34.42	34.50	-3.4	12,570	-0.03%
2023/05/08	0.1	34.30	0	0.00	34.30	0.1	12,549	0.00%
2023/05/05	4.2	34.26	0	0.00	34.25	4.2	12,587	0.03%
2023/05/04	260.3	34.35	4	34.34	34.30	256.3	12,849	1.99%	大買/鉅額交易
2023/05/03	3	34.15	1	34.15	34.15	2	12,946	0.02%
2023/05/02	0.4	34.10	0	0.00	34.10	0.4	13,197	0.00%
2023/04/28	0.2	34.00	0	0.00	34.05	0.2	13,735	0.00%
2023/04/25	0.3	33.95	0	0.00	33.90	0.3	13,859	0.00%
2023/04/24	0.3	34.05	0	0.00	34.10	0.3	13,867	0.00%
2023/04/21	0.1	34.00	0	0.00	34.05	0.1	13,960	0.00%
2023/04/19	0	0.00	9.1	34.28	34.05	-9.1	14,263	-0.06%
2023/04/18	0.8	34.01	6.1	34.14	34.20	-5.3	14,198	-0.04%
2023/04/17	0.1	33.58	8.1	33.40	33.45	-8	14,151	-0.06%
2023/04/14	1.3	33.28	0.1	33.30	33.45	1.2	14,201	0.01%
2023/04/13	0	0.00	0.2	33.30	33.30	-0.2	14,120	0.00%
2023/04/12	0.7	33.15	0.1	33.15	33.15	0.6	14,095	0.00%
2023/04/11	14.3	33.00	0	0.00	33.15	14.3	14,175	0.10%
2023/04/10	9.2	33.00	0	0.00	33.00	9.2	14,129	0.07%
2023/04/07	0.4	32.90	0	0.00	32.80	0.4	14,130	0.00%
2023/03/31	0.2	33.00	0	0.00	33.00	0.2	14,047	0.00%
2023/03/30	1	32.66	0	0.00	32.70	1	13,920	0.01%
2023/03/29	0	32.85	0	0.00	32.80	0	13,958	0.00%
2023/03/28	0	33.00	2	32.90	32.85	-2	14,078	-0.01%
2023/03/27	0.3	33.05	3	33.17	33.05	-2.7	14,139	-0.02%
2023/03/24	0.1	33.10	1.5	32.97	33.10	-1.4	14,325	-0.01%
2023/03/23	0	33.15	11	33.06	33.15	-11	14,387	-0.08%
2023/03/22	1.2	32.66	10	32.50	32.70	-8.8	14,542	-0.06%
2023/03/21	15.1	32.21	0	0.00	32.20	15.1	14,762	0.10%
2023/03/20	8	31.99	0	0.00	32.00	8	14,798	0.05%
2023/03/17	0.1	32.00	5	31.75	31.75	-4.9	14,817	-0.03%
2023/03/16	0.4	31.82	0.5	31.65	31.65	-0.2	14,785	0.00%
2023/03/15	0.2	32.38	0	0.00	32.00	0.2	14,750	0.00%
2023/03/14	7.6	32.24	0	0.00	32.10	7.6	14,753	0.05%
2023/03/13	2.2	32.43	0	0.00	32.55	2.2	14,625	0.02%
2023/03/10	2.7	32.64	0	0.00	32.65	2.7	14,645	0.02%
2023/03/09	9	33.11	0	0.00	32.95	9	14,749	0.06%
2023/03/07	0	33.20	40	33.10	33.15	-40	15,349	-0.26%
2023/03/06	5.5	32.87	0	0.00	32.95	5.5	15,488	0.04%
2023/03/03	14	32.83	0	0.00	32.80	14	15,532	0.09%
2023/03/02	0.1	33.10	0	0.00	32.95	0.1	15,707	0.00%
2023/03/01	1.7	33.43	120	33.55	33.70	-118.3	15,720	-0.75%	大賣/鉅額交易
2023/02/24	0.1	33.40	200	33.50	33.30	-199.9	15,527	-1.29%	大賣/鉅額交易
2023/02/23	0.1	33.85	1,700	33.72	33.65	-1,699.9	15,376	-11.06%	大賣/鉅額交易
2023/02/22	6.2	33.65	1	33.80	33.80	5.2	15,585	0.03%
2023/02/21	53.1	33.75	15	33.70	33.65	38.1	15,604	0.24%
2023/02/20	50	33.60	32	34.01	34.05	18	15,875	0.11%
2023/02/17	0.1	33.55	0	0.00	33.50	0.1	16,016	0.00%
2023/02/16	1,746	33.68	9	33.87	33.40	1,737	16,297	10.66%	大買/鉅額交易
2023/02/15	110.1	33.42	0	0.00	33.40	110.1	16,273	0.68%	大買/鉅額交易
2023/02/14	201.2	33.54	5	33.50	33.55	196.2	16,268	1.21%	大買/鉅額交易
2023/02/13	10.7	33.25	4	33.13	33.30	6.7	16,281	0.04%
2023/02/10	1.2	32.57	0.1	32.65	32.60	1.1	16,211	0.01%
2023/02/09	0.1	32.20	0	0.00	32.10	0.1	16,282	0.00%
2023/02/08	1	32.10	0	0.00	32.15	1	16,434	0.01%
2023/02/07	0	32.30	0	0.00	32.25	0	16,442	0.00%
2023/02/03	13	32.53	0	0.00	32.45	13	16,761	0.08%
2023/02/02	0	32.80	1	32.60	32.85	-1	16,812	-0.01%
2023/02/01	0.9	32.60	0	0.00	32.60	0.9	16,658	0.01%
2023/01/31	21.6	32.44	7	31.95	31.95	14.6	16,717	0.09%
2023/01/30	0.5	32.65	1	32.65	32.60	-0.5	16,634	0.00%
2023/01/17	0.1	32.10	0	0.00	32.00	0.1	16,306	0.00%
2023/01/16	1.2	31.95	0.1	31.95	32.00	1.1	16,381	0.01%
2023/01/13	10	31.70	0	0.00	31.65	10	16,508	0.06%
2023/01/12	0.1	31.50	1	31.50	31.45	-0.9	16,953	-0.01%
2023/01/11	0.1	31.60	0	0.00	31.45	0.1	17,110	0.00%
2023/01/10	1.1	31.56	0	0.00	31.75	1.1	17,218	0.01%
2023/01/09	3.3	31.55	10.2	31.60	31.70	-6.9	17,325	-0.04%
2023/01/06	0	0.00	12.4	31.05	30.95	-12.4	17,451	-0.07%
2023/01/05	0.2	31.10	0	0.00	31.10	0.2	17,784	0.00%
2023/01/04	2.3	30.37	0	0.00	30.40	2.3	17,687	0.01%
2023/01/03	0.1	30.30	0	0.00	30.50	0.1	17,997	0.00%
2022/12/30	0.1	30.50	1.1	30.50	30.35	-1	18,034	-0.01%
2022/12/29	7.1	30.27	0	0.00	30.25	7.1	18,080	0.04%
2022/12/28	0.2	30.61	0	0.00	30.50	0.2	18,140	0.00%
2022/12/27	0.1	30.75	4	30.70	30.65	-3.9	18,372	-0.02%
2022/12/26	0.3	30.70	0	0.00	30.70	0.3	18,666	0.00%
2022/12/23	0	30.70	0	0.00	30.55	0	19,127	0.00%
2022/12/22	1.2	30.55	0	0.00	30.85	1.2	19,547	0.01%
2022/12/21	3.1	30.49	1	30.60	30.50	2.1	20,038	0.01%
2022/12/20	2	30.40	0	0.00	30.65	2	20,406	0.01%
2022/12/19	101.2	30.65	0	0.00	30.65	101.2	20,429	0.50%	大買/鉅額交易
2022/12/16	14.2	30.79	0	0.00	30.80	14.2	20,388	0.07%
2022/12/15	1.1	30.97	0	0.00	31.15	1.1	20,411	0.01%
2022/12/14	0.3	31.25	0	0.00	31.20	0.3	20,514	0.00%
2022/12/13	3.2	30.79	0	0.00	30.80	3.2	20,352	0.02%
2022/12/12	0.1	31.25	0	0.00	31.15	0.1	20,133	0.00%
2022/12/09	0	0.00	1	31.15	31.15	-1	20,470	0.00%
2022/12/08	9	30.77	0	0.00	31.10	9	20,527	0.04%
2022/12/07	1.3	31.01	0	0.00	30.95	1.3	20,524	0.01%
2022/12/06	1.3	30.98	0.7	31.05	30.95	0.6	20,487	0.00%
2022/12/05	8	31.17	0	0.00	31.05	8	20,419	0.04%
2022/12/02	3.2	31.19	0	0.00	31.10	3.2	20,398	0.02%
2022/12/01	0	31.75	0	0.00	31.55	0	20,356	0.00%
2022/11/30	0.1	32.00	10.2	31.40	32.00	-10.1	20,110	-0.05%
2022/11/29	1	31.50	2	31.25	31.50	-1	19,455	0.00%
2022/11/28	1.1	30.85	1	30.90	30.95	0.1	19,341	0.00%
2022/11/25	0.1	31.40	0	0.00	31.35	0.1	19,307	0.00%
2022/11/24	0.6	31.65	1	31.60	31.65	-0.4	19,324	0.00%
2022/11/23	5.1	31.15	3.2	31.25	31.10	2	19,207	0.01%
2022/11/22	0	30.90	0	0.00	30.90	0	19,133	0.00%
2022/11/21	0.2	30.59	2	30.45	30.55	-1.8	19,065	-0.01%
2022/11/18	7.3	30.17	0	0.00	30.20	7.3	19,009	0.04%
2022/11/17	1	30.60	0	0.00	30.85	1	18,811	0.01%
2022/11/16	11.2	31.11	0.5	30.95	30.85	10.7	18,830	0.06%
2022/11/15	0.6	31.23	0	0.00	31.15	0.6	18,676	0.00%
2022/11/14	0.4	31.30	0.7	31.30	31.30	-0.3	18,526	0.00%
2022/11/11	2.1	30.85	1.4	30.70	30.85	0.7	18,307	0.00%
2022/11/10	6.1	30.08	0	0.00	30.00	6.1	18,057	0.03%
2022/11/09	2	30.45	1	30.40	30.50	1	18,077	0.01%
2022/11/08	0	30.40	0	0.00	30.40	0	18,099	0.00%
2022/11/07	0.1	30.30	4	30.15	30.20	-3.9	18,153	-0.02%
2022/11/04	0.1	28.95	0	0.00	29.55	0.1	18,558	0.00%
2022/11/03	0.4	29.20	0	0.00	29.10	0.4	19,100	0.00%
2022/11/02	2.4	29.45	0	0.00	29.35	2.4	19,330	0.01%
2022/11/01	11.1	29.61	0	0.00	29.75	11.1	19,212	0.06%
2022/10/31	0.1	29.95	0	0.00	29.90	0.1	19,108	0.00%
2022/10/28	0.2	29.89	0.1	29.90	29.80	0.1	19,148	0.00%
2022/10/27	11.3	29.90	0	0.00	29.70	11.3	19,203	0.06%
2022/10/26	0	30.20	0.4	30.30	30.15	-0.4	19,123	0.00%
2022/10/25	1.9	29.68	0	0.00	29.95	1.9	18,971	0.01%
2022/10/24	0.2	29.70	0	0.00	29.60	0.2	18,984	0.00%
2022/10/21	0.2	29.75	1	29.50	29.70	-0.8	18,949	0.00%
2022/10/20	0.1	28.55	0	0.00	29.20	0.1	18,830	0.00%
2022/10/19	10.4	29.17	0	0.00	29.00	10.4	18,464	0.06%
2022/10/18	2.5	29.34	0.2	29.60	29.70	2.3	18,376	0.01%
2022/10/17	0.2	29.30	0	0.00	29.25	0.2	18,298	0.00%
2022/10/14	2.2	29.53	0	0.00	29.40	2.2	18,135	0.01%
2022/10/13	8.3	29.75	8	29.65	29.75	0.3	17,917	0.00%
2022/10/12	1	30.00	0	0.00	30.25	1	17,555	0.01%
2022/10/11	3.1	30.18	20	30.05	30.05	-16.9	17,569	-0.10%
2022/10/07	1.2	31.06	0	0.00	31.00	1.2	17,288	0.01%
2022/10/06	9.3	31.28	6	30.99	31.35	3.3	17,249	0.02%
2022/10/05	2.2	30.96	0	0.00	30.85	2.2	17,419	0.01%
2022/10/04	25.1	30.61	0	0.00	30.70	25.1	17,385	0.14%
2022/10/03	2.1	30.60	0	0.00	30.65	2.1	17,214	0.01%
2022/09/30	5.2	31.15	0.3	31.60	31.15	5	16,923	0.03%
2022/09/29	15.5	31.42	10	31.80	31.80	5.5	16,572	0.03%
2022/09/28	3.1	31.90	14.4	31.85	31.95	-11.3	16,247	-0.07%
2022/09/27	6	32.83	0.2	32.65	32.45	5.8	15,819	0.04%
2022/09/26	1.2	33.52	0	0.00	33.35	1.2	15,591	0.01%
2022/09/22	2.2	33.69	0	0.00	33.65	2.2	15,719	0.01%
2022/09/21	0.2	34.45	0	0.00	34.25	0.2	15,675	0.00%
2022/09/19	0.8	34.70	0.2	34.65	34.45	0.6	15,640	0.00%
2022/09/16	1.2	34.58	0	0.00	34.50	1.2	15,802	0.01%
2022/09/15	3.1	34.70	0	0.00	34.55	3.1	15,945	0.02%
2022/09/14	0.1	34.95	0	0.00	34.75	0.1	16,493	0.00%
2022/09/13	4.6	35.16	0	0.00	35.05	4.6	17,128	0.03%
2022/09/12	0.2	35.65	0	0.00	35.55	0.2	17,740	0.00%
2022/09/08	0.2	35.05	0	0.00	35.00	0.2	18,634	0.00%
2022/09/06	0.3	35.40	0	0.00	35.35	0.3	19,000	0.00%
2022/09/05	0.1	35.40	0	0.00	35.30	0.1	19,127	0.00%
2022/09/01	3	35.15	1	35.15	35.15	2	19,537	0.01%
2022/08/31	0.2	35.90	0	0.00	35.90	0.2	19,580	0.00%
2022/08/30	0.2	35.55	0	0.00	35.45	0.2	19,466	0.00%
2022/08/29	1.1	35.60	0	0.00	35.50	1.1	19,511	0.01%
2022/08/26	0	0.00	1	35.70	35.85	-1	19,708	-0.01%
2022/08/25	0.6	35.65	0	0.00	35.55	0.6	19,814	0.00%
2022/08/24	0.1	35.20	0	0.00	35.10	0.1	19,915	0.00%
2022/08/23	1.2	35.39	0.2	35.30	35.20	1.1	20,507	0.01%
2022/08/22	1.1	35.90	0	0.00	35.80	1.1	20,648	0.01%
2022/08/19	0.2	35.99	3	35.70	35.80	-2.8	20,714	-0.01%
2022/08/17	0.3	35.84	1	35.65	35.75	-0.7	20,909	0.00%
2022/08/16	2.2	35.78	0.5	35.85	35.80	1.7	20,895	0.01%
2022/08/15	1.1	35.71	0	0.00	35.60	1.1	21,009	0.01%
2022/08/12	14	35.74	0	0.00	35.70	14	21,088	0.07%
2022/08/11	3	35.78	0	0.00	35.80	3	21,153	0.01%
2022/08/10	9	37.08	1,201	37.00	37.20	-1,192	20,871	-5.71%	大賣/鉅額交易
2022/08/09	1,201.8	36.73	2	37.00	36.90	1,199.8	20,432	5.87%	大買/鉅額交易
2022/08/08	0.1	36.10	2	36.00	36.00	-1.9	20,328	-0.01%
2022/08/05	3	35.90	0	0.00	35.85	3	20,596	0.01%
2022/08/03	0	0.00	6.2	35.51	35.60	-6.2	20,975	-0.03%
2022/08/02	0.2	35.70	0	0.00	35.70	0.2	21,221	0.00%
2022/08/01	1.2	35.53	3	35.50	35.55	-1.8	21,482	-0.01%
2022/07/29	0.4	35.50	0	0.00	35.40	0.4	21,867	0.00%
2022/07/28	5.3	35.42	0	0.00	35.60	5.3	22,055	0.02%
2022/07/26	0.1	34.75	0	0.00	34.60	0.1	22,016	0.00%
2022/07/25	1	34.55	0	0.00	34.45	1	22,072	0.00%
2022/07/22	0	0.00	0	34.55	34.90	0	22,258	0.00%
2022/07/21	1	34.05	0	0.00	34.45	1	22,434	0.00%
2022/07/19	2.1	34.32	0	0.00	34.15	2.1	22,813	0.01%
2022/07/18	0.1	34.30	0	0.00	34.15	0.1	23,120	0.00%
2022/07/15	3.2	34.06	0	0.00	33.90	3.2	23,350	0.01%
2022/07/13	5.4	34.58	5	34.80	34.85	0.4	23,883	0.00%
2022/07/12	0.2	33.64	1	33.45	33.45	-0.8	24,119	0.00%
2022/07/11	21.1	34.35	0	0.00	34.30	21.1	24,310	0.09%
2022/07/08	0.1	35.20	0	0.00	35.05	0.1	24,688	0.00%
2022/07/07	10	35.00	10	35.30	35.15	0	24,896	0.00%
2022/07/06	10	35.20	0	0.00	35.20	10	24,949	0.04%
2022/07/04	0.5	35.85	1	35.70	35.75	-0.5	25,235	0.00%
2022/07/01	1.5	35.42	0	0.00	35.25	1.5	25,807	0.01%
2022/06/30	1	35.45	0	0.00	35.30	1	25,991	0.00%
2022/06/29	7	35.62	0	0.00	35.70	7	26,007	0.03%
2022/06/28	0.1	36.45	0	0.00	36.35	0.1	26,076	0.00%
2022/06/27	0	0.00	1	36.60	36.20	-1	26,224	0.00%
2022/06/24	0.3	36.25	5	36.30	36.15	-4.7	26,116	-0.02%
2022/06/23	0	35.50	1	35.90	35.35	-1	26,141	0.00%
2022/06/22	5	35.95	0	0.00	35.40	5	25,980	0.02%
2022/06/21	1.1	35.37	10	35.95	35.60	-8.9	25,464	-0.04%
2022/06/20	5.1	35.10	0	0.00	34.60	5.1	25,138	0.02%
2022/06/17	6.1	35.27	0.3	35.30	35.30	5.8	24,571	0.02%
2022/06/16	2.2	36.48	0	0.00	36.15	2.2	23,715	0.01%
2022/06/15	6.2	36.15	0	0.00	36.20	6.2	23,985	0.03%
2022/06/14	0.1	36.95	0	0.00	36.90	0.1	24,039	0.00%
2022/06/13	2.5	36.06	0	0.00	36.50	2.5	24,410	0.01%
2022/06/10	0.2	37.18	0	37.20	37.10	0.2	24,131	0.00%
2022/06/09	2	37.15	0	0.00	37.15	2	24,116	0.01%
2022/06/08	2.1	37.70	0	0.00	37.70	2.1	23,909	0.01%
2022/06/06	0.5	37.68	7.1	37.15	37.80	-6.5	23,969	-0.03%
2022/06/02	3.1	38.00	0	0.00	37.90	3.1	24,002	0.01%
2022/05/31	0.1	38.75	0	0.00	38.75	0.1	24,270	0.00%
2022/05/30	2.7	38.27	0	0.00	38.45	2.7	23,672	0.01%
2022/05/27	0.3	38.05	0	0.00	37.95	0.3	23,513	0.00%
2022/05/26	0.1	37.72	1	37.55	37.30	-0.9	23,592	0.00%
2022/05/25	1	37.41	0	0.00	37.60	1	23,940	0.00%
2022/05/24	2.1	37.30	0	0.00	37.20	2.1	24,068	0.01%
2022/05/23	0	0.00	0.2	37.10	37.20	-0.2	24,135	0.00%
2022/05/20	2	37.03	8	36.98	37.10	-6	24,334	-0.02%
2022/05/19	0.6	36.80	0	0.00	36.60	0.6	24,357	0.00%
2022/05/18	2.2	37.05	3	37.42	37.50	-0.8	24,200	0.00%
2022/05/17	2	36.45	0	0.00	36.45	2	24,032	0.01%
2022/05/16	4.7	36.76	0	0.00	36.90	4.7	23,972	0.02%
2022/05/13	0.1	37.00	5	36.89	36.95	-4.9	23,752	-0.02%
2022/05/12	0.1	37.10	6	37.13	37.00	-5.9	23,630	-0.03%
2022/05/11	0.1	38.45	0	0.00	38.35	0.1	23,358	0.00%
2022/05/10	0	0.00	0.1	38.25	38.20	-0.1	23,272	0.00%
2022/05/09	2.1	38.25	0.3	38.25	38.00	1.8	23,158	0.01%
2022/05/06	0.1	39.10	0	0.00	39.35	0.1	23,304	0.00%
2022/05/05	3.2	40.04	100	40.30	39.85	-96.8	23,268	-0.42%
2022/05/04	230.9	41.07	130	40.76	40.85	100.9	22,935	0.44%	大買/大賣/
2022/05/03	4	40.99	0	0.00	40.85	4	23,115	0.02%
2022/04/29	0.2	41.65	8	41.28	41.60	-7.8	23,151	-0.03%
2022/04/28	5	40.95	1	41.10	41.00	4	23,189	0.02%
2022/04/27	4	41.68	0	0.00	41.60	4	22,990	0.02%
2022/04/26	10.2	41.84	0.5	42.00	41.95	9.7	22,892	0.04%
2022/04/25	0.1	41.65	5	41.50	41.55	-4.9	22,814	-0.02%
2022/04/22	0	0.00	4	41.04	41.55	-4	22,680	-0.02%
2022/04/21	0.5	41.03	4	40.89	41.00	-3.5	22,660	-0.02%
2022/04/20	12	41.19	9	41.58	41.75	3	22,756	0.01%
2022/04/19	2.1	41.41	0.5	41.60	41.50	1.6	22,593	0.01%
2022/04/18	0.2	42.00	3	41.70	41.90	-2.8	22,623	-0.01%
2022/04/15	3	43.02	1	43.10	42.85	2	22,231	0.01%
2022/04/14	5.1	43.46	311.1	43.12	43.10	-306	22,188	-1.38%	大賣/鉅額交易
2022/04/13	1.2	44.94	1	44.90	44.95	0.2	21,917	0.00%
2022/04/12	1.1	44.59	8	44.54	44.45	-6.9	21,815	-0.03%
2022/04/11	0	44.65	15	44.58	44.65	-15	21,804	-0.07%
2022/04/08	7.2	44.18	0.2	44.35	44.35	6.9	21,693	0.03%
2022/04/07	0.5	44.36	13	44.52	44.10	-12.5	21,521	-0.06%
2022/04/06	0.5	44.01	0	0.00	44.05	0.5	20,847	0.00%
2022/04/01	0.1	42.96	0	0.00	43.10	0.1	20,525	0.00%
2022/03/31	0	0.00	10.1	42.55	42.90	-10.1	20,361	-0.05%
2022/03/30	1.1	42.20	1	41.85	42.25	0.1	20,140	0.00%
2022/03/29	2	42.10	0	0.00	42.00	2	20,062	0.01%
2022/03/28	11.3	41.85	1	42.20	42.40	10.3	20,106	0.05%
2022/03/25	0.2	42.20	0	0.00	42.20	0.2	20,005	0.00%
2022/03/24	1.1	42.24	3	42.45	42.25	-1.9	19,863	-0.01%
2022/03/23	11.2	42.20	12	41.57	42.35	-0.8	20,104	0.00%
2022/03/22	0	41.00	3	41.02	41.15	-3	19,934	-0.02%
2022/03/21	0	40.60	1	40.50	40.60	-1	19,757	0.00%
2022/03/18	4.2	40.59	12	40.46	40.45	-7.8	19,688	-0.04%
2022/03/17	0.1	39.95	2	40.05	40.05	-1.9	19,291	-0.01%
2022/03/16	0.4	39.50	184	38.94	39.50	-183.6	19,042	-0.96%	大賣/鉅額交易
2022/03/15	0.4	38.56	41	38.57	38.60	-40.6	18,592	-0.22%
2022/03/14	0.3	38.50	3	38.37	38.50	-2.7	18,718	-0.01%
2022/03/11	1	38.00	2	38.00	37.95	-1	18,809	-0.01%
2022/03/10	0	38.25	3.3	38.00	38.25	-3.3	18,971	-0.02%
2022/03/09	90	37.69	1	37.75	37.40	89	18,913	0.47%
2022/03/08	0.2	37.55	9	37.37	37.35	-8.8	18,855	-0.05%
2022/03/07	11.1	37.55	4	37.18	37.65	7.1	18,541	0.04%
2022/03/04	3.3	37.85	10.6	37.91	38.00	-7.4	18,838	-0.04%
2022/03/02	4.1	38.00	10	37.98	38.10	-5.9	19,001	-0.03%
2022/03/01	1.2	38.12	7	38.14	38.20	-5.8	18,897	-0.03%
2022/02/25	1.4	37.54	0	0.00	37.60	1.4	18,700	0.01%
2022/02/24	1.3	37.68	0	0.00	37.70	1.3	18,282	0.01%
2022/02/23	0.2	38.05	3	37.95	38.05	-2.8	18,069	-0.02%
2022/02/22	2.1	37.36	7	37.34	37.60	-5	17,974	-0.03%
2022/02/21	1.4	37.79	0	0.00	38.00	1.4	17,683	0.01%
2022/02/18	0.1	38.25	0	0.00	38.10	0.1	17,511	0.00%
2022/02/17	0.5	38.35	1	38.20	38.40	-0.5	17,574	0.00%
2022/02/16	2.3	38.27	0.1	38.30	38.20	2.2	17,532	0.01%
2022/02/15	20	38.15	0	0.00	38.10	20	17,393	0.12%
2022/02/14	120.3	38.18	2	38.18	38.45	118.3	17,356	0.68%	大買/鉅額交易
2022/02/11	0.3	38.70	0	0.00	38.80	0.3	17,366	0.00%
2022/02/10	63	38.30	0	0.00	38.70	63	17,302	0.36%
2022/02/09	0	0.00	5	38.85	38.80	-5	17,119	-0.03%
2022/02/08	0.3	38.95	5	38.89	38.95	-4.7	16,979	-0.03%
2022/02/07	0.4	38.00	13	37.35	38.00	-12.6	16,457	-0.08%
2022/01/26	0.1	36.95	1	36.90	36.95	-0.9	16,120	-0.01%
2022/01/25	3.4	36.59	0	0.00	36.90	3.4	16,116	0.02%
2022/01/24	0.1	36.95	0	0.00	36.90	0.1	15,849	0.00%
2022/01/21	1	36.55	0	0.00	36.85	1	15,865	0.01%
2022/01/19	2.1	36.93	0	0.00	37.00	2.1	15,589	0.01%
2022/01/18	0.8	37.30	0	0.00	37.25	0.8	15,666	0.01%
2022/01/17	2.1	37.05	10	36.90	37.05	-7.9	15,532	-0.05%
2022/01/14	3	37.22	0	0.00	37.45	3	15,445	0.02%
2022/01/13	1.1	37.08	3	37.45	37.85	-1.9	15,365	-0.01%
2022/01/12	4.1	37.00	0	0.00	37.00	4.1	14,982	0.03%
2022/01/11	0	37.00	1	36.10	37.00	-1	14,812	-0.01%
2022/01/10	0.1	36.25	0	0.00	36.15	0.1	14,715	0.00%
2022/01/07	0.1	36.20	1	36.40	36.20	-0.9	14,676	-0.01%
2022/01/06	0.1	36.00	13.1	35.75	36.00	-13.1	14,480	-0.09%
2022/01/05	1.1	35.37	0	0.00	35.55	1.1	14,401	0.01%
2022/01/04	1.3	35.37	0	0.00	35.55	1.3	14,513	0.01%
2022/01/03	9.1	35.49	2	35.45	35.35	7.1	14,429	0.05%
2021/12/30	1.1	35.55	0	0.00	35.55	1.1	14,371	0.01%
2021/12/29	7	35.59	0	0.00	35.60	7	14,475	0.05%
2021/12/28	3.3	35.51	1	35.50	35.60	2.3	14,534	0.02%
2021/12/27	8.8	35.42	0	0.00	35.60	8.8	14,543	0.06%
2021/12/24	1.1	35.41	1	35.40	35.50	0.1	14,759	0.00%
2021/12/23	2	35.60	0	0.00	35.50	2	14,804	0.01%
2021/12/22	3	35.63	0	0.00	35.65	3	14,903	0.02%
2021/12/21	0	35.80	0	0.00	35.75	0	14,792	0.00%
2021/12/20	7.2	35.65	0	0.00	36.00	7.2	14,718	0.05%
2021/12/17	0.2	35.90	5	35.65	35.90	-4.8	14,516	-0.03%
2021/12/16	0.7	35.60	0	0.00	35.60	0.7	14,226	0.00%
2021/12/15	1	35.20	0	0.00	35.20	1	14,286	0.01%
2021/12/14	1.2	35.20	0	0.00	35.40	1.2	14,568	0.01%
2021/12/13	5	35.52	0	0.00	35.50	5	14,534	0.03%
2021/12/10	0	0.00	101	35.46	35.65	-101	14,470	-0.70%	大賣/鉅額交易
2021/12/09	0.1	35.05	208	35.15	35.30	-207.9	14,411	-1.44%	大賣/鉅額交易
2021/12/08	0.1	35.15	7	35.23	35.20	-6.9	14,402	-0.05%
2021/12/07	300.5	35.08	0	0.00	35.10	300.5	14,249	2.11%	大買/鉅額交易
2021/12/06	1.8	34.43	0	0.00	34.60	1.8	14,035	0.01%
2021/12/03	0.1	34.25	0	0.00	34.15	0.1	13,963	0.00%
2021/11/30	22.4	33.74	1	34.20	34.20	21.4	14,025	0.15%
2021/11/29	2.1	33.90	5	33.90	33.90	-2.9	13,373	-0.02%
2021/11/26	0.2	34.05	0	34.05	33.90	0.2	13,316	0.00%
2021/11/25	5.7	34.28	8	34.44	34.50	-2.3	13,369	-0.02%
2021/11/24	0.1	34.40	1	34.30	34.35	-0.9	13,445	-0.01%
2021/11/23	0	0.00	7.2	34.07	34.10	-7.2	13,526	-0.05%
2021/11/22	31	34.24	3.2	34.25	34.15	27.8	13,527	0.21%
2021/11/19	1	34.50	0	0.00	34.65	1	13,484	0.01%
2021/11/18	0.3	34.60	2	34.55	34.70	-1.7	13,414	-0.01%
2021/11/17	2	34.15	0	0.00	34.20	2	13,571	0.01%
2021/11/16	1.3	34.20	4	34.10	34.20	-2.7	13,654	-0.02%
2021/11/15	2.1	33.90	1	33.90	33.95	1.1	13,736	0.01%
2021/11/12	3.1	33.80	0.2	33.85	33.90	2.9	13,847	0.02%
2021/11/11	0	0.00	2.3	33.90	33.80	-2.3	14,108	-0.02%
2021/11/10	0	0.00	1	34.00	34.00	-1	14,362	-0.01%
2021/11/09	1.5	33.57	12	33.59	33.70	-10.5	14,379	-0.07%
2021/11/08	1.4	33.54	0	0.00	33.60	1.4	15,869	0.01%
2021/11/05	0.1	33.70	0	0.00	33.70	0.1	16,463	0.00%
2021/11/04	0.3	33.45	0	0.00	33.45	0.3	16,617	0.00%
2021/11/03	0.1	33.40	1	33.30	33.40	-0.9	16,839	-0.01%
2021/11/02	0	33.35	5	33.35	33.30	-5	17,037	-0.03%
2021/11/01	5	33.35	2.3	33.31	33.30	2.7	17,036	0.02%
2021/10/28	0.5	33.35	1	33.30	33.40	-0.5	17,210	0.00%
2021/10/27	4	33.38	0	0.00	33.35	4	17,331	0.02%
2021/10/26	0.6	33.45	4	33.44	33.45	-3.4	17,520	-0.02%
2021/10/25	30.8	32.95	1	33.00	33.10	29.8	17,345	0.17%
2021/10/22	0	0.00	1	33.05	33.05	-1	17,462	-0.01%
2021/10/21	2.6	32.95	1	33.00	32.95	1.6	17,366	0.01%
2021/10/20	1.1	32.77	0	0.00	32.90	1.1	17,206	0.01%
2021/10/19	2.2	32.71	0	0.00	32.75	2.2	17,208	0.01%
2021/10/18	0.3	33.00	6	32.67	32.95	-5.7	17,240	-0.03%
2021/10/15	1.4	32.40	2	32.48	32.50	-0.6	17,178	0.00%
2021/10/14	2	32.55	0	0.00	32.30	2	17,136	0.01%
2021/10/13	0.4	32.50	5	32.45	32.50	-4.6	17,222	-0.03%
2021/10/12	1.3	32.39	0	0.00	32.45	1.3	17,261	0.01%
2021/10/07	0.2	32.45	0	0.00	32.40	0.2	17,250	0.00%
2021/10/06	0	32.30	0	0.00	32.25	0	17,271	0.00%
2021/10/05	5	32.05	0	0.00	32.05	5	17,257	0.03%
2021/10/04	5.4	32.06	0	0.00	32.10	5.4	17,264	0.03%
2021/10/01	16	31.90	0	0.00	32.05	16	17,277	0.09%
2021/09/30	1	32.00	1	32.15	32.05	0	17,102	0.00%
2021/09/29	1.1	32.02	0	0.00	32.05	1.1	17,088	0.01%
2021/09/28	5.6	32.27	0	0.00	32.40	5.6	16,926	0.03%
2021/09/27	0.2	32.50	0	0.00	32.35	0.2	16,971	0.00%
2021/09/24	0.2	32.50	0	0.00	32.40	0.2	17,017	0.00%
2021/09/23	0.1	32.45	0	0.00	32.40	0.1	17,042	0.00%
2021/09/22	12.3	31.97	10	32.00	32.10	2.3	17,109	0.01%
2021/09/14	1.2	32.38	2	32.45	32.50	-0.8	16,823	-0.01%
2021/09/13	5	32.24	0	0.00	32.30	5	16,868	0.03%
2021/09/10	0.2	32.50	0	0.00	32.45	0.2	17,008	0.00%
2021/09/09	1	32.25	0	0.00	32.30	1	17,295	0.01%
2021/09/08	0	0.00	5.4	32.26	32.50	-5.4	17,339	-0.03%
2021/09/07	0.2	32.55	0.2	32.55	32.45	0	17,478	0.00%
2021/09/06	1.1	32.41	0	0.00	32.50	1.1	17,514	0.01%
2021/09/03	0.1	32.55	0	0.00	32.55	0.1	17,499	0.00%
2021/09/02	7	32.07	0	0.00	32.10	7	17,474	0.04%
2021/09/01	1	32.55	4	32.55	32.55	-3	17,573	-0.02%
2021/08/31	11	32.25	1	32.25	32.80	10	17,556	0.06%
2021/08/30	0.2	32.45	0.4	32.10	32.45	-0.2	17,459	0.00%
2021/08/27	9.4	31.90	20	31.80	32.00	-10.6	17,403	-0.06%
2021/08/26	0.3	31.55	0	0.00	31.45	0.3	17,412	0.00%
2021/08/25	1.7	31.39	0	0.00	31.45	1.7	17,546	0.01%
2021/08/24	0.2	31.37	0	0.00	31.35	0.2	17,544	0.00%
2021/08/23	36.2	31.18	0	0.00	31.05	36.2	17,640	0.21%
2021/08/20	0.4	31.35	2	31.45	31.45	-1.6	17,588	-0.01%
2021/08/19	3	31.35	0.2	31.45	31.30	2.8	18,782	0.02%
2021/08/18	2.1	31.36	5.3	31.38	31.45	-3.2	18,614	-0.02%
2021/08/17	2.3	31.41	6	31.22	31.45	-3.7	18,568	-0.02%
2021/08/16	4.2	30.97	0	0.00	31.05	4.2	18,418	0.02%
2021/08/13	18	31.08	8	31.05	31.05	10	18,336	0.05%
2021/08/12	44.3	30.81	4	30.75	30.70	40.3	18,211	0.22%
2021/08/11	6	33.04	14	33.09	33.05	-8	16,812	-0.05%
2021/08/10	6.3	33.02	81.3	33.05	33.05	-75	16,424	-0.46%
2021/08/09	210.5	33.06	21	33.20	33.20	189.5	16,576	1.14%	大買/鉅額交易
2021/08/06	0	33.20	0	0.00	33.20	0	16,638	0.00%
2021/08/05	1.1	33.15	0	0.00	33.15	1.1	16,933	0.01%
2021/08/04	0	33.15	0	0.00	33.15	0	17,814	0.00%
2021/08/03	0.1	33.10	2	33.00	33.10	-1.9	18,045	-0.01%
2021/08/02	0.5	33.05	0	0.00	33.00	0.5	18,285	0.00%
2021/07/30	1	32.90	0	0.00	33.10	1	18,291	0.01%
2021/07/28	1.2	32.96	0	0.00	33.00	1.2	18,372	0.01%
2021/07/27	0.8	33.05	0	0.00	33.05	0.8	18,538	0.00%
2021/07/26	0.6	33.10	6	33.00	33.00	-5.4	18,744	-0.03%
2021/07/23	0.2	33.05	1	33.00	33.10	-0.8	18,947	0.00%
2021/07/22	0.2	33.00	6	33.03	33.05	-5.8	19,057	-0.03%
2021/07/21	0.1	32.95	0	0.00	32.90	0.1	19,085	0.00%
2021/07/20	10	32.80	0	0.00	32.80	10	19,171	0.05%
2021/07/19	10.4	32.86	6	33.08	33.10	4.4	19,220	0.02%
2021/07/16	2.1	32.95	203	32.86	33.00	-200.9	19,269	-1.04%	大賣/鉅額交易
2021/07/15	0	0.00	0.8	32.90	32.85	-0.8	19,247	0.00%
2021/07/14	2	32.78	0	0.00	32.95	2	19,311	0.01%
2021/07/13	0.5	32.95	0	0.00	32.95	0.5	19,513	0.00%
2021/07/12	0.4	32.85	0	0.00	32.80	0.4	19,630	0.00%
2021/07/09	2	32.58	0	0.00	32.90	2	19,566	0.01%
2021/07/08	4	32.78	0	0.00	32.80	4	19,595	0.02%
2021/07/07	0.2	32.80	5	32.75	32.80	-4.8	19,619	-0.02%
2021/07/06	13	32.80	0	0.00	32.85	13	19,628	0.07%
2021/07/05	0.1	32.80	0	0.00	32.75	0.1	19,692	0.00%
2021/06/30	0.4	32.85	0	0.00	32.85	0.4	19,828	0.00%
2021/06/29	0.1	32.65	1	32.65	32.55	-0.9	19,923	0.00%
2021/06/28	5.2	32.74	0	0.00	32.75	5.2	19,955	0.03%
2021/06/25	1.8	32.90	10	32.75	32.90	-8.2	20,020	-0.04%
2021/06/23	0	32.80	12	32.85	32.75	-12	20,104	-0.06%
2021/06/22	0.1	32.65	3.3	32.70	32.50	-3.2	20,037	-0.02%
2021/06/21	1	32.50	16	32.61	32.50	-15	20,002	-0.07%
2021/06/17	0.3	32.95	5	32.79	32.90	-4.7	19,727	-0.02%
2021/06/16	0.2	33.05	2	32.83	33.00	-1.8	20,206	-0.01%
2021/06/11	1	32.90	0	0.00	32.90	1	20,597	0.00%
2021/06/10	0.9	33.10	2	32.95	33.10	-1.1	20,815	-0.01%
2021/06/09	1	32.75	12	32.88	32.95	-11	20,929	-0.05%
2021/06/08	0	33.10	0	0.00	33.10	0	20,863	0.00%
2021/06/07	0.2	33.10	0	0.00	33.10	0.2	21,359	0.00%
2021/06/03	2.2	33.00	0	0.00	33.00	2.2	22,265	0.01%
2021/06/02	0.1	33.00	0	0.00	33.15	0.1	22,516	0.00%
2021/06/01	3.3	33.02	0	0.00	33.00	3.3	22,540	0.01%
2021/05/31	0	33.10	3	33.07	33.10	-3	22,750	-0.01%
2021/05/28	0.2	33.05	0	0.00	33.10	0.2	22,825	0.00%
2021/05/27	0.2	33.00	0	0.00	33.20	0.2	22,860	0.00%
2021/05/26	0.2	32.75	1	32.75	32.75	-0.8	22,117	0.00%
2021/05/25	1.3	32.70	1	32.80	32.70	0.3	22,351	0.00%
2021/05/24	0.2	32.60	0.3	32.60	32.60	-0.1	22,629	0.00%
2021/05/21	0	32.50	2	32.50	32.50	-2	22,754	-0.01%
2021/05/20	0.2	32.10	0.5	32.10	32.10	-0.3	22,754	0.00%
2021/05/19	1.7	32.10	0	0.00	32.10	1.7	22,779	0.01%
2021/05/18	0.3	32.10	203	31.47	32.00	-202.7	22,779	-0.89%	大賣/鉅額交易
2021/05/17	202	30.97	3	31.22	31.10	199	23,242	0.86%	大買/鉅額交易
2021/05/14	1	31.75	2	31.65	31.70	-1	23,015	0.00%
2021/05/13	6	31.53	0	0.00	31.40	6	22,822	0.03%
2021/05/12	5.2	31.07	20.5	30.83	31.35	-15.3	22,400	-0.07%
2021/05/11	5	32.66	3	32.57	32.45	2	21,610	0.01%
2021/05/10	5.3	32.99	68	32.94	33.00	-62.7	21,379	-0.29%
2021/05/07	0.2	32.50	5	32.50	32.60	-4.8	21,463	-0.02%
2021/05/06	0.2	32.35	0	0.00	32.35	0.2	21,690	0.00%
2021/05/05	5.1	32.00	0	0.00	32.05	5.1	21,653	0.02%
2021/05/04	50	32.30	5	32.22	32.10	45	21,666	0.21%
2021/05/03	7.1	32.56	1	32.50	32.45	6.1	21,595	0.03%
2021/04/29	0.3	32.60	3.8	32.70	32.65	-3.5	21,595	-0.02%
2021/04/28	16.2	32.44	0	0.00	32.60	16.2	21,534	0.08%
2021/04/27	0.2	32.55	0	0.00	32.60	0.2	21,879	0.00%
2021/04/26	11.2	32.32	1	32.20	32.60	10.2	21,884	0.05%
2021/04/23	3.5	32.28	1	32.20	32.25	2.5	21,909	0.01%
2021/04/22	1	32.35	24	32.32	32.35	-23	22,079	-0.10%
2021/04/21	0.2	32.30	5	32.35	32.30	-4.8	22,100	-0.02%
2021/04/20	1.1	32.50	0	0.00	32.55	1.1	22,124	0.01%
2021/04/19	6.1	32.49	11.2	32.40	32.45	-5.1	22,066	-0.02%
2021/04/16	0.5	32.00	3.2	32.05	32.05	-2.6	21,903	-0.01%
2021/04/15	5.2	31.90	30	31.93	31.90	-24.8	22,220	-0.11%
2021/04/14	1	31.85	8	31.90	31.90	-7	22,428	-0.03%
2021/04/13	2.5	31.84	10.3	31.90	31.85	-7.8	22,576	-0.03%
2021/04/12	4.3	31.75	10.9	31.70	31.65	-6.7	22,591	-0.03%
2021/04/09	3	31.55	5	31.61	31.55	-2	22,695	-0.01%
2021/04/08	6	31.86	24.2	31.75	31.75	-18.2	22,730	-0.08%
2021/04/07	1.3	31.92	3	31.95	32.00	-1.7	22,994	-0.01%
2021/04/06	0.8	31.99	0.1	32.00	32.00	0.7	22,931	0.00%
2021/04/01	0	0.00	5	31.88	31.90	-5	22,878	-0.02%
2021/03/31	1.1	31.85	0	0.00	31.90	1.1	22,720	0.00%
2021/03/30	0	31.80	3.8	31.84	31.80	-3.8	22,603	-0.02%
2021/03/29	1.3	31.65	2	31.70	31.80	-0.7	22,576	0.00%
2021/03/26	10.3	31.62	1.1	31.55	31.60	9.2	22,619	0.04%
2021/03/25	2.9	31.60	5.1	31.45	31.60	-2.2	22,670	-0.01%
2021/03/24	2.6	31.28	2.1	31.30	31.40	0.5	22,776	0.00%
2021/03/23	0.3	31.35	40.1	31.30	31.35	-39.8	22,833	-0.17%
2021/03/22	15.3	31.25	6	31.30	31.25	9.3	22,895	0.04%
2021/03/19	16.1	31.27	15	31.15	31.05	1.1	22,830	0.00%
2021/03/18	0.2	31.45	4	31.59	31.40	-3.8	22,448	-0.02%
2021/03/17	6	31.26	2	31.33	31.45	4	22,362	0.02%
2021/03/16	1.3	31.26	10	31.35	31.35	-8.7	22,106	-0.04%
2021/03/15	5.1	31.00	15	31.09	31.00	-9.9	22,104	-0.04%
2021/03/12	43	30.62	5	30.65	30.65	38	22,176	0.17%
2021/03/11	24.2	30.82	39.3	30.93	30.75	-15.1	22,324	-0.07%
2021/03/10	0.3	30.65	1	30.55	30.60	-0.7	21,966	0.00%
2021/03/09	22.1	30.22	1.7	30.42	30.60	20.4	21,704	0.09%
2021/03/08	0.2	30.00	11	29.80	29.90	-10.8	20,961	-0.05%
2021/03/05	7.1	29.70	1	29.55	29.70	6.1	20,676	0.03%
2021/03/04	2.5	29.53	0.1	29.80	29.60	2.4	21,324	0.01%
2021/03/03	0.2	29.85	0	0.00	29.75	0.2	21,188	0.00%
2021/03/02	8.1	29.70	8.6	29.60	29.65	-0.5	21,078	0.00%
2021/02/26	13	29.22	0	0.00	29.20	13	20,886	0.06%
2021/02/25	0.9	29.65	59	29.56	29.65	-58.1	20,367	-0.29%
2021/02/24	2.5	29.50	0	0.00	29.30	2.5	20,198	0.01%
2021/02/23	8.5	29.47	6	29.45	29.55	2.5	19,864	0.01%
2021/02/22	0.1	29.25	0	0.00	29.10	0.1	19,714	0.00%
2021/02/19	0.1	29.25	1	29.05	29.15	-0.9	19,719	0.00%
2021/02/18	3	29.20	0	0.00	29.25	3	19,756	0.02%
2021/02/17	1.3	29.43	22.1	29.23	29.40	-20.8	19,819	-0.10%
2021/02/05	0.1	28.95	1	28.80	28.80	-0.9	19,267	0.00%
2021/02/04	0.2	28.93	1	28.90	28.80	-0.8	19,237	0.00%
2021/02/03	0.2	28.90	6.2	28.71	28.80	-6.1	19,714	-0.03%
2021/02/02	13	28.75	0	0.00	28.70	13	19,882	0.07%
2021/02/01	0.1	28.75	0	0.00	28.65	0.1	19,843	0.00%
2021/01/29	10.3	28.44	0	0.00	28.15	10.3	19,797	0.05%
2021/01/28	31.2	28.53	0	0.00	28.55	31.2	19,365	0.16%
2021/01/27	2	28.79	0	0.00	28.70	2	19,074	0.01%
2021/01/26	0.2	28.85	0	0.00	28.70	0.2	19,014	0.00%
2021/01/25	0.4	28.95	1	28.85	28.85	-0.7	18,887	0.00%
2021/01/22	5.1	28.60	0.1	28.75	28.60	5	18,839	0.03%
2021/01/21	3	28.85	0	0.00	28.70	3	18,765	0.02%
2021/01/20	4.1	28.78	1	28.85	28.70	3.1	18,680	0.02%
2021/01/19	0.1	29.15	20	29.10	29.10	-19.9	18,242	-0.11%
2021/01/18	1.1	29.07	10	29.06	29.15	-8.9	18,216	-0.05%
2021/01/15	13.4	29.44	3	29.30	29.30	10.4	18,020	0.06%
2021/01/14	4	29.64	40	29.63	29.75	-36	17,846	-0.20%
2021/01/13	1.3	29.80	0	0.00	29.80	1.3	17,733	0.01%
2021/01/12	1	29.75	0	0.00	29.75	1	17,692	0.01%
2021/01/11	212.6	30.00	4	29.94	30.05	208.6	17,618	1.18%	大買/鉅額交易
2021/01/08	4.1	29.80	0	0.00	30.00	4.1	17,529	0.02%
2021/01/07	0.3	29.75	0	0.00	29.75	0.3	17,196	0.00%
2021/01/06	26.1	29.69	0	0.00	29.45	26.1	17,057	0.15%
2021/01/05	12.1	29.76	0	0.00	29.85	12.1	16,804	0.07%
2021/01/04	2.2	29.69	205	29.58	29.90	-202.8	16,891	-1.20%	大賣/鉅額交易
2020/12/31	21	29.97	0	0.00	29.80	21	16,735	0.13%
2020/12/30	10	29.85	45	29.86	29.90	-35	16,621	-0.21%
2020/12/29	0.1	29.55	1	29.45	29.55	-0.9	16,444	-0.01%
2020/12/28	5.5	29.32	1	29.35	29.55	4.5	16,548	0.03%
2020/12/25	202	29.40	0	0.00	29.35	202	16,562	1.22%	大買/鉅額交易
2020/12/24	0.1	29.45	0	0.00	29.45	0.1	16,820	0.00%
2020/12/23	3.3	29.27	3	29.45	29.45	0.3	16,965	0.00%
2020/12/22	7	29.56	0	0.00	29.65	7	17,276	0.04%
2020/12/21	0.4	29.65	1	29.45	29.65	-0.6	17,882	0.00%
2020/12/17	0	0.00	200	29.45	29.50	-200	18,815	-1.06%	大賣/鉅額交易
2020/12/16	0.3	29.40	1	29.25	29.40	-0.7	19,116	0.00%
2020/12/15	17.6	28.99	3	28.98	29.05	14.6	19,420	0.08%
2020/12/14	2.2	29.35	2	29.35	29.30	0.2	19,468	0.00%
2020/12/11	1.5	29.28	2	29.20	29.30	-0.5	19,387	0.00%
2020/12/10	0.5	28.90	0	0.00	28.80	0.5	19,320	0.00%
2020/12/09	3	28.75	5	28.85	28.75	-2	19,367	-0.01%
2020/12/08	10.4	28.69	0	0.00	28.70	10.4	19,386	0.05%
2020/12/07	9.1	29.00	1	29.00	29.00	8.1	19,258	0.04%
2020/12/04	3.2	29.11	0	0.00	29.10	3.2	19,194	0.02%
2020/12/03	6	29.13	0	0.00	29.20	6	19,139	0.03%
2020/12/02	0.2	29.25	1	29.15	29.20	-0.8	19,244	0.00%
2020/12/01	1.2	29.03	1	29.10	29.15	0.2	19,683	0.00%
2020/11/30	8.1	28.89	0	0.00	28.45	8.1	19,832	0.04%
2020/11/27	4	29.14	2	29.15	29.10	2	19,444	0.01%
2020/11/26	3.3	29.24	0	0.00	29.30	3.3	19,899	0.02%
2020/11/25	1	29.30	0	0.00	29.25	1	20,048	0.00%
2020/11/24	0	29.40	0	0.00	29.30	0	20,230	0.00%
2020/11/23	1.7	29.63	1	29.70	29.70	0.7	20,407	0.00%
2020/11/20	10.1	29.60	0	0.00	29.55	10.1	20,574	0.05%
2020/11/19	0	0.00	3	29.55	29.60	-3	20,887	-0.01%
2020/11/17	0	29.45	1	29.50	29.45	-1	21,084	0.00%
2020/11/16	0.7	29.55	200	29.49	29.45	-199.3	21,632	-0.92%	大賣/鉅額交易
2020/11/13	1.2	29.35	2	29.30	29.35	-0.8	21,736	0.00%
2020/11/12	3	29.15	8	29.14	29.20	-5	21,959	-0.02%
2020/11/11	200.6	29.60	5	29.50	29.70	195.6	22,202	0.88%	大買/鉅額交易
2020/11/10	2.5	29.00	0	0.00	29.00	2.5	22,067	0.01%
2020/11/09	1	28.70	3	28.70	28.75	-2	23,084	-0.01%
2020/11/06	0	28.55	0	0.00	28.50	0	23,482	0.00%
2020/11/05	1.1	28.36	7	28.39	28.40	-5.9	23,750	-0.02%
2020/11/04	0.1	28.20	2.2	28.15	28.10	-2.1	23,992	-0.01%
2020/11/03	0	0.00	1	28.10	28.10	-1	24,295	0.00%
2020/11/02	0	28.05	1	27.95	27.95	-1	24,410	0.00%
2020/10/30	0	27.70	1	27.60	27.55	-1	24,502	0.00%
2020/10/29	5.1	27.60	0	0.00	27.50	5.1	24,416	0.02%
2020/10/28	3.1	27.67	0.7	27.80	27.65	2.4	24,577	0.01%
2020/10/27	2.3	27.72	0	0.00	27.70	2.3	24,763	0.01%
2020/10/26	3	27.78	0	0.00	27.80	3	24,894	0.01%
2020/10/23	0.2	27.90	0	0.00	27.75	0.2	25,043	0.00%
2020/10/22	0	27.90	0	0.00	27.80	0	25,260	0.00%
2020/10/21	4	27.73	0	0.00	27.65	4	25,517	0.02%
2020/10/20	4.1	27.74	0	0.00	27.70	4.1	25,763	0.02%
2020/10/19	1.6	27.84	5	27.75	27.80	-3.4	25,840	-0.01%
2020/10/16	9	27.74	0	0.00	27.70	9	26,062	0.03%
2020/10/15	4.1	27.83	1	27.80	27.75	3.1	26,233	0.01%
2020/10/14	1	28.00	0	0.00	28.00	1	26,361	0.00%
2020/10/13	0.1	28.30	0	0.00	28.15	0.1	26,492	0.00%
2020/10/12	7	28.14	6	28.14	28.25	1	26,770	0.00%
2020/10/07	0	28.10	0	0.00	27.95	0	27,013	0.00%
2020/10/06	5.2	27.92	0	0.00	27.95	5.2	27,117	0.02%
2020/10/05	7.2	27.84	0	0.00	27.80	7.2	27,188	0.03%
2020/09/30	4	27.89	0	0.00	27.80	4	27,278	0.01%
2020/09/29	7	27.84	0	0.00	27.80	7	27,367	0.03%
2020/09/28	2.6	27.88	1	27.80	27.90	1.6	27,419	0.01%
2020/09/25	3.3	27.45	2	27.50	27.45	1.3	27,437	0.00%
2020/09/24	28.2	27.09	0.7	27.25	27.00	27.5	27,342	0.10%
2020/09/23	20.2	27.59	0	0.00	27.50	20.2	26,687	0.08%
2020/09/22	16.1	27.92	0	0.00	27.85	16.1	26,163	0.06%
2020/09/21	204.2	28.35	0	0.00	28.20	204.2	25,733	0.79%	大買/鉅額交易
2020/09/18	9.1	28.50	206	28.50	28.45	-196.9	25,577	-0.77%	大賣/鉅額交易
2020/09/15	6.7	28.57	0	0.00	28.65	6.7	25,323	0.03%
2020/09/14	2.7	28.60	0	0.00	28.65	2.7	25,653	0.01%
2020/09/11	3.3	28.59	1	28.55	28.65	2.3	25,641	0.01%
2020/09/10	8	28.64	10	28.75	28.75	-2	25,499	-0.01%
2020/09/09	6.1	28.65	0	0.00	28.75	6.1	25,415	0.02%
2020/09/08	1.1	28.87	0	0.00	28.85	1.1	25,333	0.00%
2020/09/07	6.1	28.78	3	28.70	28.85	3.1	25,489	0.01%
2020/09/04	11	28.64	0	0.00	28.65	11	25,553	0.04%
2020/09/03	7	28.84	0	0.00	28.90	7	25,240	0.03%
2020/09/02	14.1	28.88	0	0.00	28.90	14.1	25,171	0.06%
2020/09/01	12	29.06	4	29.25	29.05	8	24,950	0.03%
2020/08/31	4	29.30	0.2	29.40	29.25	3.8	24,540	0.02%
2020/08/28	7	29.44	4	29.43	29.40	3	24,478	0.01%
2020/08/27	17	29.48	0	0.00	29.40	17	24,516	0.07%
2020/08/26	0.7	29.65	6	29.55	29.55	-5.3	24,287	-0.02%
2020/08/25	1	29.55	3	29.60	29.50	-2	24,164	-0.01%
2020/08/24	1	29.65	0	0.00	29.60	1	24,129	0.00%
2020/08/21	1.3	29.73	0	0.00	29.60	1.3	24,031	0.01%
2020/08/20	28.3	29.58	23	29.41	29.40	5.3	23,806	0.02%
2020/08/19	4.3	29.98	1	29.95	29.90	3.3	23,199	0.01%
2020/08/18	14.2	29.93	1	30.00	29.95	13.2	22,898	0.06%
2020/08/17	18.1	29.97	2	29.95	30.00	16.1	22,763	0.07%
2020/08/14	22	30.06	1	30.15	30.05	21	22,434	0.09%
2020/08/13	49	30.33	0	0.00	30.40	49	22,193	0.22%
2020/08/12	3.1	32.43	0	0.00	32.35	3.1	21,244	0.01%
2020/08/11	13	32.45	15.2	32.44	32.45	-2.2	20,911	-0.01%
2020/08/10	2.5	32.47	0	0.00	32.50	2.5	20,871	0.01%
2020/08/07	13	32.45	1	32.50	32.45	12	20,842	0.06%
2020/08/06	1.1	32.31	0	0.00	32.45	1.1	20,618	0.01%
2020/08/04	0.8	32.25	1	32.15	32.25	-0.2	20,709	0.00%
2020/08/03	2	32.05	0	0.00	32.10	2	20,809	0.01%
2020/07/31	0	0.00	1	32.40	32.35	-1	20,784	0.00%
2020/07/30	6	32.20	20	32.24	32.35	-14	20,763	-0.07%
2020/07/29	1.1	32.15	4	32.20	32.20	-2.9	20,772	-0.01%
2020/07/28	18	31.71	0	0.00	31.65	18	21,003	0.09%
2020/07/27	2.4	31.87	9	31.75	31.60	-6.6	21,244	-0.03%
2020/07/24	2.2	32.15	5	32.26	32.15	-2.8	21,410	-0.01%
2020/07/23	2.2	32.46	2	32.68	32.70	0.2	21,395	0.00%
2020/07/22	1	32.45	0	0.00	32.70	1	21,462	0.00%
2020/07/21	16.2	32.60	0	0.00	32.55	16.2	21,480	0.08%
2020/07/20	0.2	32.40	1	32.20	32.45	-0.8	21,511	0.00%
2020/07/17	1.2	32.15	0	0.00	32.25	1.2	21,447	0.01%
2020/07/16	25	32.04	1	32.15	32.15	24	21,627	0.11%
2020/07/15	1.7	32.12	0	0.00	32.15	1.7	21,502	0.01%
2020/07/14	1	32.15	0	0.00	32.20	1	21,428	0.00%
2020/07/13	0.1	32.05	0	0.00	32.05	0.1	21,593	0.00%
2020/07/10	11.5	32.00	0	0.00	32.00	11.5	21,779	0.05%
2020/07/09	0.3	32.10	2.2	32.17	32.25	-1.9	21,974	-0.01%
2020/07/07	5	31.85	1.5	31.98	32.00	3.6	22,004	0.02%
2020/07/06	0.8	31.95	2	31.90	31.95	-1.2	21,866	-0.01%
2020/07/02	0.3	31.60	15	31.55	31.55	-14.7	22,111	-0.07%
2020/07/01	2.4	31.35	0	0.00	31.25	2.4	22,415	0.01%
2020/06/29	4	30.90	0	0.00	30.90	4	22,655	0.02%
2020/06/24	0.6	31.25	0	0.00	31.25	0.6	22,652	0.00%
2020/06/23	14.3	31.10	0	0.00	31.15	14.3	22,886	0.06%
2020/06/22	83.2	31.34	0	0.00	31.15	83.2	23,174	0.36%
2020/06/19	20	31.38	0	0.00	31.25	20	23,439	0.09%
2020/06/18	0	31.70	0	0.00	31.65	0	23,503	0.00%
2020/06/17	0.6	31.75	3	31.60	31.70	-2.4	23,987	-0.01%
2020/06/16	0.6	31.80	0	0.00	31.70	0.6	24,753	0.00%
2020/06/15	0.1	31.50	6	31.56	31.30	-5.9	25,651	-0.02%
2020/06/12	2.1	30.97	9	31.15	31.50	-6.9	26,177	-0.03%
2020/06/11	4	31.94	1.3	32.01	31.80	2.7	26,946	0.01%
2020/06/10	1.5	32.02	0	0.00	32.10	1.5	27,483	0.01%
2020/06/09	3	31.70	0	0.00	31.85	3	28,746	0.01%
2020/06/08	0.1	31.80	0.3	31.80	31.80	-0.1	29,444	0.00%
2020/06/05	1.2	31.33	0	0.00	31.50	1.2	29,588	0.00%
2020/06/04	0.5	31.40	2	31.30	31.40	-1.5	30,063	-0.01%
2020/06/03	0.1	31.30	0.2	31.30	31.30	-0.1	30,625	0.00%
2020/06/02	0.3	30.90	1	30.85	30.90	-0.7	30,723	0.00%
2020/06/01	2.2	30.83	0	0.00	30.70	2.2	30,845	0.01%
2020/05/29	0.3	30.75	0	0.00	30.75	0.3	30,797	0.00%
2020/05/28	9	30.65	0	0.00	30.45	9	30,687	0.03%
2020/05/27	0.5	30.80	0	0.00	30.70	0.5	30,920	0.00%
2020/05/26	1.2	30.58	1	30.70	30.65	0.2	31,184	0.00%
2020/05/25	1	30.30	0	0.00	30.35	1	31,426	0.00%
2020/05/22	4.1	30.55	0	0.00	30.45	4.1	31,683	0.01%
2020/05/21	0.2	31.05	2	30.95	31.00	-1.8	31,777	-0.01%
2020/05/20	0.2	30.85	4.7	30.72	30.80	-4.4	31,938	-0.01%
2020/05/19	0.5	30.60	4	30.58	30.55	-3.5	32,048	-0.01%
2020/05/18	1	30.00	0	0.00	30.05	1	31,921	0.00%
2020/05/15	7.7	30.25	2	30.35	30.25	5.7	31,903	0.02%
2020/05/14	1.1	30.16	2	30.30	30.25	-0.9	31,745	0.00%
2020/05/13	1.2	30.32	0	0.00	30.30	1.2	31,479	0.00%
2020/05/12	0.6	30.40	2	30.30	30.30	-1.4	31,423	0.00%
2020/05/11	51	30.25	1	30.35	30.40	50	31,335	0.16%
2020/05/08	0	0.00	3	30.02	30.00	-3	31,225	-0.01%
2020/05/07	0	0.00	8	29.75	29.55	-8	31,212	-0.03%
2020/05/05	1.4	29.78	0	0.00	29.85	1.4	31,078	0.00%
2020/05/04	6.1	29.34	0	0.00	29.35	6.1	31,018	0.02%
2020/04/30	16	30.48	10	30.35	30.10	6	30,758	0.02%
2020/04/29	3.3	29.97	3	30.00	29.95	0.3	30,607	0.00%
2020/04/28	0.1	29.55	15	29.33	29.45	-14.9	30,449	-0.05%
2020/04/27	0.2	28.85	2	28.60	28.70	-1.8	30,981	-0.01%
2020/04/24	3.3	28.24	0	0.00	28.20	3.3	30,949	0.01%
2020/04/23	1	28.30	0	0.00	28.30	1	30,794	0.00%
2020/04/22	13	28.31	2	28.20	28.30	11	30,595	0.04%
2020/04/21	0	28.50	0	0.00	28.35	0	30,554	0.00%
2020/04/20	0.1	29.05	4	28.95	28.90	-3.9	30,348	-0.01%
2020/04/17	1.1	29.06	1	29.20	29.05	0.1	30,489	0.00%
2020/04/16	9.5	28.84	0	0.00	28.80	9.5	30,384	0.03%
2020/04/15	5.1	29.16	2	29.15	29.20	3.1	30,187	0.01%
2020/04/14	11.1	28.71	0	0.00	28.85	11.1	30,091	0.04%
2020/04/13	0.1	28.80	21	28.65	28.60	-20.9	29,827	-0.07%
2020/04/10	10	29.15	2	29.00	29.15	8	29,679	0.03%
2020/04/09	4	28.58	4	28.61	28.50	0	29,497	0.00%
2020/04/08	8	28.44	0	0.00	28.40	8	29,353	0.03%
2020/04/07	4	28.50	3	28.50	28.40	1	29,074	0.00%
2020/04/06	3.3	28.29	1	29.05	28.45	2.3	28,717	0.01%
2020/04/01	9	28.13	4	28.14	28.05	5	28,288	0.02%
2020/03/31	16	28.55	0	0.00	28.45	16	27,982	0.06%
2020/03/30	6	28.32	0	0.00	28.65	6	27,641	0.02%
2020/03/27	5.6	28.66	1	28.50	28.65	4.6	27,360	0.02%
2020/03/26	1.4	28.10	0	0.00	28.15	1.4	27,065	0.00%
2020/03/25	4	28.10	0	0.00	27.95	4	26,954	0.01%
2020/03/24	3	27.53	1	28.30	27.35	2	26,639	0.01%
2020/03/23	3	26.55	0	0.00	27.00	3	26,334	0.01%
2020/03/20	1.1	27.42	0	0.00	27.95	1.1	25,939	0.00%
2020/03/19	17	26.74	3.5	26.56	26.40	13.5	25,123	0.05%
2020/03/18	6.5	27.91	8	28.07	28.00	-1.5	24,282	-0.01%
2020/03/17	15.2	28.12	3	28.00	28.00	12.2	23,762	0.05%
2020/03/16	6	29.28	11	29.39	29.00	-5	22,808	-0.02%
2020/03/13	24	28.76	24	28.60	30.00	0	22,027	0.00%
2020/03/12	11.1	30.31	16	30.39	30.20	-4.9	20,576	-0.02%
2020/03/11	3	31.32	0	0.00	31.20	3	19,697	0.02%
2020/03/10	73	31.11	71	31.20	31.35	2	19,364	0.01%
2020/03/09	5	31.76	2	31.50	31.75	3	18,768	0.02%
2020/03/06	2	32.30	6	32.50	32.45	-4	18,211	-0.02%
2020/03/05	0.9	32.90	21.7	32.80	32.90	-20.8	17,915	-0.12%
2020/03/04	0	32.40	7	32.20	32.35	-7	17,880	-0.04%
2020/03/03	0.2	32.35	0	0.00	32.25	0.2	17,768	0.00%
2020/03/02	2	32.10	15	31.98	31.95	-13	17,614	-0.07%
2020/02/27	6.1	32.35	0	0.00	32.35	6.1	17,772	0.03%
2020/02/26	3.2	32.34	2	32.35	32.35	1.2	17,513	0.01%
2020/02/25	3.3	32.68	1	32.60	32.70	2.3	17,201	0.01%
2020/02/24	7	32.84	6	32.73	32.70	1	17,097	0.01%
2020/02/21	5	33.25	5	33.60	33.20	0	16,873	0.00%
2020/02/20	2.4	33.49	0	0.00	33.60	2.4	16,748	0.01%
2020/02/19	0	0.00	2	33.08	33.45	-2	16,456	-0.01%
2020/02/18	0	32.90	4	32.70	32.90	-4	16,293	-0.02%
2020/02/17	0.9	32.55	0	0.00	32.50	0.9	16,146	0.01%
2020/02/14	0	32.30	1	32.30	32.30	-1	16,131	-0.01%
2020/02/13	0.6	32.20	0	0.00	32.20	0.6	16,231	0.00%
2020/02/12	15.1	32.15	0	0.00	32.10	15.1	16,323	0.09%
2020/02/11	2.6	32.01	0	0.00	32.15	2.6	16,321	0.02%
2020/02/10	4	31.55	1	31.90	32.05	3	16,367	0.02%
2020/02/07	3	32.05	0	0.00	32.00	3	16,755	0.02%
2020/02/06	0.2	32.40	1	32.20	32.35	-0.8	16,688	0.00%
2020/02/05	10	32.00	1	31.75	32.00	9	16,648	0.05%
2020/02/04	2	31.53	14.3	31.93	31.80	-12.3	16,630	-0.07%
2020/02/03	2.2	31.50	20	30.85	31.60	-17.8	16,721	-0.11%
2020/01/31	3	31.67	98	31.75	31.55	-95	16,535	-0.57%
2020/01/30	28	31.54	2	31.80	31.20	26	16,247	0.16%
2020/01/20	3.4	32.35	1	32.10	32.35	2.4	15,492	0.02%
2020/01/16	0.1	31.95	1	31.90	31.95	-0.9	15,394	-0.01%
2020/01/15	0.7	31.90	0	0.00	31.80	0.7	15,375	0.00%
2020/01/14	50	32.00	2	31.90	32.00	48	15,350	0.31%
2020/01/13	0.1	31.65	5	31.53	31.70	-4.9	15,252	-0.03%
2020/01/10	1.3	31.00	0	0.00	30.95	1.3	15,099	0.01%
2020/01/09	0	30.90	1	30.90	30.90	-1	15,035	-0.01%
2020/01/08	0.5	30.70	0	0.00	30.70	0.5	15,052	0.00%
2020/01/07	0.1	30.65	0	0.00	30.60	0.1	14,864	0.00%
2020/01/06	0.4	30.70	0	0.00	30.60	0.4	14,981	0.00%
2020/01/03	0.2	30.80	0	0.00	30.80	0.2	15,003	0.00%
2020/01/02	0.3	30.65	0	0.00	30.60	0.3	15,216	0.00%
2019/12/30	0	30.80	0	0.00	30.70	0	15,345	0.00%
2019/12/27	2.2	30.88	0	0.00	30.90	2.2	15,333	0.01%
2019/12/26	2.2	30.78	0	0.00	30.80	2.2	15,422	0.01%
2019/12/25	0.5	30.80	0	0.00	30.80	0.5	15,681	0.00%
2019/12/24	1	30.75	0	0.00	30.80	1	15,836	0.01%
2019/12/23	0.2	30.85	8	30.60	30.85	-7.8	15,945	-0.05%
2019/12/20	1.2	30.48	1	30.65	30.55	0.2	16,260	0.00%
2019/12/18	0	0.00	1	30.60	30.65	-1	16,133	-0.01%
2019/12/17	1.1	30.42	1.6	30.65	30.65	-0.5	16,336	0.00%
2019/12/16	0.7	30.45	0	0.00	30.35	0.7	16,211	0.00%
2019/12/13	1.5	30.40	0	0.00	30.30	1.5	16,203	0.01%
2019/12/12	0.1	30.20	0	0.00	30.15	0.1	16,064	0.00%
2019/12/11	0	30.20	0	0.00	30.10	0	16,055	0.00%
2019/12/10	0	30.25	0	0.00	30.20	0	16,007	0.00%
2019/12/09	1.7	30.09	0	0.00	30.15	1.7	16,160	0.01%
2019/12/06	0	30.15	0	0.00	30.05	0	16,466	0.00%
2019/12/05	2.3	30.11	2	30.20	30.15	0.3	16,599	0.00%
2019/12/04	3.8	30.08	0	0.00	30.15	3.8	16,578	0.02%
2019/12/03	1	30.10	0.2	30.15	30.05	0.8	16,642	0.00%
2019/12/02	0	0.00	8	30.15	30.30	-8	16,547	-0.05%
2019/11/29	1	30.50	0	0.00	30.30	1	16,468	0.01%
2019/11/28	0	30.65	0	0.00	30.65	0	16,479	0.00%
2019/11/27	1.2	30.66	0	0.00	30.70	1.2	16,664	0.01%
2019/11/26	0.2	30.45	1	30.60	30.40	-0.8	16,621	-0.01%
2019/11/25	2.2	30.40	0	0.00	30.40	2.2	16,148	0.01%
2019/11/21	3	30.32	0	0.00	30.35	3	16,594	0.02%
2019/11/20	0.2	30.65	0	0.00	30.65	0.2	16,477	0.00%
2019/11/18	0	30.70	0	0.00	30.70	0	16,572	0.00%
2019/11/15	1.8	30.54	5	30.55	30.55	-3.2	16,729	-0.02%
2019/11/13	0	30.55	0	0.00	30.50	0	17,151	0.00%
2019/11/12	3.1	30.60	5	30.60	30.60	-1.9	17,373	-0.01%
2019/11/11	2	30.35	16	30.41	30.40	-14	17,674	-0.08%
2019/11/08	1	30.45	5	30.63	30.50	-4	18,089	-0.02%
2019/11/07	0.1	30.50	1.2	30.46	30.50	-1.1	18,872	-0.01%
2019/11/06	0.2	30.65	2	30.65	30.65	-1.8	19,094	-0.01%
2019/11/05	6.3	30.09	1	30.10	30.20	5.3	18,911	0.03%
2019/11/04	0.8	29.95	0	0.00	29.95	0.8	19,042	0.00%
2019/10/31	0	29.90	1	29.90	29.90	-1	19,414	-0.01%
2019/10/30	10.2	29.65	0	0.00	29.85	10.2	19,400	0.05%
2019/10/29	0	29.70	5	29.65	29.70	-5	19,753	-0.03%
2019/10/28	0.2	29.60	1	29.50	29.60	-0.8	19,838	0.00%
2019/10/25	0.2	29.45	0	0.00	29.45	0.2	19,854	0.00%
2019/10/24	0	0.00	1	29.30	29.45	-1	19,868	-0.01%
2019/10/22	0	29.15	0	0.00	29.15	0	19,743	0.00%
2019/10/21	1.2	28.99	0	0.00	29.20	1.2	19,615	0.01%
2019/10/18	12	29.16	0	0.00	29.10	12	19,606	0.06%
2019/10/16	0	29.20	0	0.00	29.15	0	19,500	0.00%
2019/10/15	0.8	29.20	0	0.00	29.15	0.8	19,569	0.00%
2019/10/14	0.2	29.20	0	0.00	29.15	0.2	19,601	0.00%
2019/10/09	2	29.08	6	29.00	29.00	-4	19,613	-0.02%
2019/10/08	3	29.20	5	29.20	29.10	-2	19,571	-0.01%
2019/10/07	0.4	29.05	0	0.00	28.95	0.4	19,389	0.00%
2019/10/04	0.5	28.90	0	0.00	28.85	0.5	19,455	0.00%
2019/10/01	5	28.88	0	0.00	28.75	5	19,415	0.03%
2019/09/27	3	28.75	0	0.00	28.75	3	19,232	0.02%
2019/09/25	1	28.80	3	28.85	28.80	-2	19,385	-0.01%
2019/09/24	1	29.10	0	0.00	29.05	1	19,224	0.01%
2019/09/23	21.2	29.15	0	0.00	29.20	21.2	19,350	0.11%
2019/09/20	71	29.38	2	29.50	29.30	69	19,626	0.35%
2019/09/19	21	29.33	0	0.00	29.45	21	19,377	0.11%
2019/09/18	1	29.35	1	29.50	29.55	0	19,510	0.00%
2019/09/17	16.1	29.15	0	0.00	29.20	16.1	19,701	0.08%
2019/09/16	6.7	29.21	0	0.00	29.20	6.7	20,392	0.03%
2019/09/11	4	29.29	7.1	29.26	29.50	-3.1	21,060	-0.01%
2019/09/10	17.2	29.55	2	29.55	29.55	15.2	21,221	0.07%
2019/09/09	1.3	29.09	1	29.10	29.20	0.3	21,156	0.00%
2019/09/06	0	28.85	0	0.00	28.80	0	21,301	0.00%
2019/09/05	0.4	28.65	0	0.00	28.55	0.4	21,661	0.00%
2019/09/04	0.5	28.50	0	0.00	28.45	0.5	22,301	0.00%
2019/09/03	10	28.40	10	28.35	28.35	0	22,509	0.00%
2019/09/02	7	28.25	0	0.00	28.45	7	22,721	0.03%
2019/08/30	0.5	28.75	2	28.30	28.75	-1.5	22,936	-0.01%
2019/08/29	1	28.05	0	0.00	28.00	1	22,941	0.00%
2019/08/28	1	28.00	0	0.00	28.05	1	23,100	0.00%
2019/08/27	7	27.86	0	0.00	28.00	7	23,257	0.03%
2019/08/26	0	0.00	2	28.00	27.95	-2	23,248	-0.01%
2019/08/22	2	28.20	0	0.00	28.25	2	23,283	0.01%
2019/08/21	1	28.30	0	0.00	28.15	1	23,701	0.00%
2019/08/20	1.5	28.60	0	0.00	28.50	1.5	23,502	0.01%
2019/08/19	53	28.35	0	0.00	28.30	53	23,381	0.23%
2019/08/16	8.2	27.98	0	0.00	28.25	8.2	23,513	0.03%
2019/08/14	13	28.38	0	0.00	28.20	13	23,212	0.06%
2019/08/13	11	28.49	0	0.00	28.50	11	23,053	0.05%
2019/08/12	4.3	29.18	10	29.30	29.00	-5.7	22,833	-0.02%
2019/08/08	7.5	31.09	2	31.15	31.10	5.5	22,233	0.02%
2019/08/07	0	0.00	2	31.05	31.05	-2	22,093	-0.01%
2019/08/06	5	31.25	0	0.00	31.25	5	22,132	0.02%
2019/08/05	0.4	31.40	0	0.00	31.25	0.4	22,003	0.00%
2019/08/02	18.2	31.15	0	0.00	31.35	18.2	22,128	0.08%
2019/08/01	0	0.00	0.5	31.75	31.65	-0.5	22,028	0.00%
2019/07/29	0	0.00	2	32.15	32.10	-2	21,752	-0.01%
2019/07/26	0	32.25	0	0.00	32.30	0	21,903	0.00%
2019/07/25	4.2	32.30	0	0.00	32.25	4.2	22,377	0.02%
2019/07/24	1	32.20	0	0.00	32.20	1	22,589	0.00%
2019/07/23	0	0.00	2	32.10	32.10	-2	22,739	-0.01%
2019/07/22	0.1	31.90	0	0.00	31.90	0.1	22,798	0.00%
2019/07/19	0	0.00	1	31.85	31.85	-1	22,797	0.00%
2019/07/18	5	31.60	0	0.00	31.85	5	23,066	0.02%
2019/07/16	2	31.75	0	0.00	31.95	2	22,928	0.01%
2019/07/15	0.6	31.70	1	31.90	31.70	-0.4	22,826	0.00%
2019/07/10	0	0.00	8	31.70	31.60	-8	22,638	-0.04%
2019/07/09	0	0.00	1	31.50	31.60	-1	22,627	0.00%
2019/07/08	0.2	31.40	0	0.00	31.40	0.2	22,549	0.00%
2019/07/05	5.4	31.29	0	0.00	31.40	5.4	22,446	0.02%
2019/07/03	2	31.03	0	0.00	31.15	2	22,794	0.01%
2019/07/02	1	31.05	10	31.15	31.05	-9	22,795	-0.04%
2019/06/27	14	30.92	0	0.00	30.85	14	22,245	0.06%
2019/06/25	0.2	30.95	1	31.00	30.95	-0.8	21,987	0.00%
2019/06/21	4	30.88	1	31.00	30.80	3	21,499	0.01%
2019/06/20	0.1	31.40	3	31.38	31.50	-2.9	20,930	-0.01%
2019/06/18	0	30.80	0	0.00	30.80	0	20,233	0.00%
2019/06/17	0.5	30.70	0	0.00	30.70	0.5	20,085	0.00%
2019/06/14	0.8	30.60	2	30.58	30.65	-1.2	20,083	-0.01%
2019/06/13	2	30.50	30	30.75	30.60	-28	20,010	-0.14%
2019/06/12	3	30.65	4	30.70	30.70	-1	19,695	-0.01%
2019/06/11	0	31.30	95	31.64	31.30	-95	18,985	-0.50%
2019/06/10	3.2	31.76	0	0.00	31.95	3.2	18,680	0.02%
2019/06/06	1	31.45	15	31.57	31.70	-14	18,549	-0.08%
2019/06/05	2.3	31.03	0	0.00	30.90	2.3	18,270	0.01%
2019/06/04	3	30.88	2	30.95	30.90	1	18,096	0.01%
2019/06/03	0	0.00	4	30.90	31.00	-4	17,959	-0.02%
2019/05/31	2	30.85	10	30.90	31.00	-8	17,916	-0.04%
2019/05/29	0	0.00	3.8	30.43	30.55	-3.8	18,085	-0.02%
2019/05/28	12	30.24	1	30.50	30.25	11	18,192	0.06%
2019/05/24	2	30.65	0	0.00	30.50	2	18,165	0.01%
2019/05/23	1	30.35	1.1	30.28	30.55	-0.1	18,274	0.00%
2019/05/22	45	30.51	15	30.45	30.45	30	18,092	0.17%
2019/05/21	53	30.57	1	30.75	30.65	52	18,227	0.29%
2019/05/20	0.2	30.35	0	0.00	30.40	0.2	17,962	0.00%
2019/05/17	0.2	30.00	5	30.02	30.00	-4.8	17,796	-0.03%
2019/05/16	67.2	29.70	0	0.00	29.55	67.2	17,596	0.38%
2019/05/15	1.2	29.58	5	29.70	29.70	-3.8	17,459	-0.02%
2019/05/14	34.1	29.84	0	0.00	29.50	34.1	17,380	0.20%
2019/05/09	0	0.00	1	29.95	29.90	-1	17,412	-0.01%
2019/05/08	0.1	30.40	5	30.30	30.50	-4.9	17,396	-0.03%
2019/05/07	1.1	30.13	5	30.60	30.50	-3.9	17,436	-0.02%
2019/05/06	0.3	30.00	7	29.94	30.05	-6.7	17,395	-0.04%
2019/05/03	2	30.10	6	30.11	30.05	-4	17,439	-0.02%
2019/05/02	0.4	29.95	1	29.80	30.10	-0.6	17,252	0.00%
2019/04/30	1	29.35	0	0.00	29.65	1	16,808	0.01%
2019/04/26	0	0.00	3	28.80	28.95	-3	16,516	-0.02%
2019/04/25	0	0.00	1	28.75	28.75	-1	16,398	-0.01%
2019/04/24	2	28.63	5	28.50	28.65	-3	16,312	-0.02%
2019/04/22	10	28.10	0	0.00	28.00	10	16,027	0.06%
2019/04/19	0.2	28.10	0	0.00	28.15	0.2	16,046	0.00%
2019/04/18	0	28.10	0	0.00	28.20	0	16,242	0.00%
2019/04/17	0.2	28.00	0	0.00	28.10	0.2	16,409	0.00%
2019/04/16	0	28.05	2	28.20	28.10	-2	16,425	-0.01%
2019/04/15	0.1	28.20	0	0.00	28.20	0.1	16,438	0.00%
2019/04/12	0	0.00	1	28.30	28.30	-1	16,410	-0.01%
2019/04/09	0	28.10	3	28.20	28.20	-3	16,663	-0.02%
2019/04/08	0.4	28.05	0	0.00	28.05	0.4	16,645	0.00%
2019/04/02	0	27.85	0	0.00	27.85	0	16,496	0.00%
2019/03/26	10	28.00	4	28.00	28.00	6	16,111	0.04%
2019/03/22	0	0.00	20	28.10	28.00	-20	16,101	-0.12%
2019/03/20	20	27.88	0.3	27.95	28.00	19.7	16,231	0.12%
2019/03/19	0.2	27.90	0	0.00	28.00	0.2	16,172	0.00%
2019/03/18	0.2	27.80	0	0.00	27.85	0.2	16,023	0.00%
2019/03/15	0	27.45	1	27.35	27.45	-1	15,856	-0.01%
2019/03/14	0.1	27.30	0	0.00	27.30	0.1	15,768	0.00%
2019/03/13	20	27.35	0	0.00	27.45	20	15,832	0.13%
2019/03/12	0.1	27.30	0	0.00	27.30	0.1	15,798	0.00%
2019/03/08	0.1	27.05	0	0.00	27.00	0.1	15,902	0.00%
2019/03/07	0.1	27.10	0	27.10	27.10	0.1	16,728	0.00%
2019/03/06	0	27.10	0	0.00	27.10	0	17,037	0.00%
2019/03/05	0.3	27.00	0	0.00	26.95	0.3	17,039	0.00%
2019/03/04	1.1	27.01	1	27.20	27.00	0.1	16,936	0.00%
2019/02/25	1	27.00	0	0.00	27.10	1	16,504	0.01%
2019/02/20	0	26.95	0	0.00	26.95	0	16,593	0.00%
2019/02/19	2.2	26.71	0	0.00	26.80	2.2	16,571	0.01%
2019/02/18	1.4	26.63	0	0.00	26.70	1.4	16,645	0.01%
2019/02/15	0	26.55	0	0.00	26.40	0	16,674	0.00%
2019/02/14	2	26.55	0	0.00	26.50	2	16,770	0.01%
2019/02/13	1.2	26.60	1	26.55	26.55	0.2	16,785	0.00%
2019/02/12	0.1	26.70	10	26.75	26.55	-9.9	16,730	-0.06%
2019/02/11	10.3	26.50	2	26.50	26.40	8.3	16,685	0.05%
2019/01/30	0	0.00	3	26.75	26.60	-3	16,491	-0.02%
2019/01/28	0.2	26.50	0	0.00	26.50	0.2	16,040	0.00%
2019/01/25	5	26.45	0	0.00	26.50	5	15,952	0.03%
2019/01/23	0	0.00	3	26.60	26.60	-3	16,049	-0.02%
2019/01/22	0	26.45	14	26.40	26.45	-14	16,113	-0.09%
2019/01/21	0.2	26.25	0	0.00	26.25	0.2	16,210	0.00%
2019/01/18	2	26.13	0	0.00	26.10	2	16,482	0.01%
2019/01/17	0.3	26.10	0	0.00	26.10	0.3	16,897	0.00%
2019/01/16	0	26.10	0	0.00	26.00	0	17,356	0.00%
2019/01/15	0	26.20	3.7	26.16	26.20	-3.6	17,575	-0.02%
2019/01/14	10.2	25.90	0	0.00	26.05	10.2	17,578	0.06%
2019/01/11	10	26.00	0	0.00	26.00	10	17,840	0.06%
2019/01/10	0	0.00	1	26.00	26.10	-1	17,949	-0.01%
2019/01/09	10.1	25.75	3	25.80	25.85	7.1	17,956	0.04%
2019/01/08	1	25.50	0	0.00	25.50	1	17,927	0.01%
2019/01/07	0.7	25.65	0	0.00	25.60	0.7	18,343	0.00%
2019/01/04	1.1	25.31	0	0.00	25.25	1.1	18,903	0.01%
2019/01/02	5	25.47	0	0.00	25.45	5	20,340	0.02%
2018/12/28	2.1	25.33	3	25.95	25.95	-0.9	20,647	0.00%
2018/12/27	0.4	25.35	0	0.00	25.30	0.4	20,720	0.00%
2018/12/26	5	25.23	0	0.00	25.25	5	21,011	0.02%
2018/12/24	1	25.50	0	0.00	25.50	1	21,339	0.00%
2018/12/22	0.3	25.70	0	0.00	25.60	0.3	21,604	0.00%
2018/12/21	2	25.58	0	0.00	25.65	2	22,143	0.01%
2018/12/20	0	0.00	2	25.65	25.70	-2	22,310	-0.01%
2018/12/18	1	25.50	0	0.00	25.60	1	22,698	0.00%
2018/12/17	2.5	25.77	0	0.00	25.80	2.5	22,947	0.01%
2018/12/14	1.1	25.57	0	0.00	25.65	1.1	23,284	0.00%
2018/12/07	0.4	25.90	0	0.00	25.85	0.4	24,023	0.00%
2018/12/06	2	25.75	0	0.00	25.80	2	24,082	0.01%
2018/12/05	0.3	26.05	0	0.00	25.85	0.3	24,095	0.00%
2018/12/04	0.1	26.05	7	26.05	26.05	-6.9	24,225	-0.03%
2018/12/03	0	25.95	0	0.00	25.85	0	24,131	0.00%
2018/11/30	9	25.60	5	25.76	25.60	4	24,032	0.02%
2018/11/29	4	25.75	2	25.75	25.75	2	23,252	0.01%
2018/11/28	0.1	26.20	5	26.15	26.15	-4.9	22,946	-0.02%
2018/11/27	9	26.03	4	25.95	25.95	5	22,729	0.02%
2018/11/26	3	26.25	0	0.00	26.15	3	22,667	0.01%
2018/11/23	1	26.15	0	0.00	26.25	1	22,549	0.00%
2018/11/21	3.1	26.15	0	0.00	26.30	3.1	22,388	0.01%
2018/11/19	0.4	26.55	0	0.00	26.50	0.4	22,089	0.00%
2018/11/15	0	26.50	0	0.00	26.40	0	21,940	0.00%
2018/11/14	0.1	26.50	0	0.00	26.50	0.1	21,871	0.00%
2018/11/09	2	26.25	0	0.00	26.45	2	21,859	0.01%
2018/11/08	0.1	26.55	0	0.00	26.70	0.1	22,021	0.00%
2018/11/07	10.5	26.21	0	0.00	26.50	10.5	21,897	0.05%
2018/11/06	0.1	26.25	0	0.00	26.25	0.1	21,965	0.00%
2018/11/05	0.3	26.30	0	0.00	26.30	0.3	22,138	0.00%
2018/11/02	0	26.30	0	0.00	26.25	0	22,698	0.00%
2018/10/31	0.4	26.15	2	25.90	26.15	-1.6	23,353	-0.01%
2018/10/30	1	25.35	0	0.00	25.45	1	23,252	0.00%
2018/10/29	1.1	25.18	0	0.00	25.30	1.1	23,454	0.00%
2018/10/25	2	25.55	0	0.00	25.55	2	23,399	0.01%
2018/10/24	8	25.69	6	25.87	26.00	2	23,376	0.01%
2018/10/23	0	0.00	5	26.20	26.20	-5	23,147	-0.02%
2018/10/19	0	0.00	2	26.38	26.25	-2	23,034	-0.01%
2018/10/18	0	26.40	1	26.35	26.35	-1	22,901	0.00%
2018/10/17	11.5	26.58	0	0.00	26.65	11.5	22,826	0.05%
2018/10/16	0	26.65	0	0.00	26.60	0	22,691	0.00%
2018/10/12	1	26.85	4	26.75	27.00	-3	22,004	-0.01%
2018/10/11	2	26.63	1.3	26.52	26.50	0.7	21,453	0.00%
2018/10/09	0	27.45	34	27.38	27.55	-34	20,649	-0.16%
2018/10/08	0.6	27.00	0	0.00	27.00	0.6	20,075	0.00%
2018/10/05	2.3	26.99	0	0.00	26.80	2.3	19,678	0.01%
2018/10/04	0.1	27.25	0	0.00	27.30	0.1	19,341	0.00%
2018/10/03	2.1	27.10	1	27.05	27.10	1.1	18,905	0.01%
2018/10/02	1	27.10	0	0.00	27.15	1	18,896	0.01%
2018/09/28	0	27.35	1	27.45	27.50	-1	18,618	-0.01%
2018/09/27	0.4	27.25	0	0.00	27.30	0.4	18,201	0.00%
2018/09/26	0	0.00	10	27.25	27.30	-10	17,944	-0.06%
2018/09/25	0	0.00	3	27.25	27.30	-3	17,847	-0.02%
2018/09/20	0	0.00	1	26.95	27.00	-1	17,642	-0.01%
2018/09/19	0	0.00	12	26.87	27.00	-12	17,714	-0.07%
2018/09/18	11	26.55	17	26.64	26.80	-6	17,619	-0.03%
2018/09/17	0.6	26.40	3	26.32	26.40	-2.4	17,314	-0.01%
2018/09/14	10	26.00	0	0.00	25.95	10	17,104	0.06%
2018/09/12	0	0.00	2	26.00	26.00	-2	17,311	-0.01%
2018/09/10	3.1	25.80	6	25.70	25.80	-2.9	17,745	-0.02%
2018/09/07	0.1	25.90	2	25.90	25.90	-1.9	18,061	-0.01%
2018/09/05	2.2	25.81	0	0.00	25.70	2.2	18,304	0.01%
2018/09/04	0.2	26.05	2	26.00	26.05	-1.8	18,536	-0.01%
2018/09/03	0	0.00	2	25.75	25.75	-2	18,749	-0.01%
2018/08/31	0	0.00	3	25.70	25.80	-3	18,988	-0.02%
2018/08/30	7	25.74	0	0.00	25.80	7	19,107	0.04%
2018/08/29	2	25.85	0	0.00	25.85	2	19,301	0.01%
2018/08/28	6.1	25.83	0	0.00	25.90	6.1	19,401	0.03%
2018/08/27	4	25.84	0	0.00	25.80	4	19,541	0.02%
2018/08/23	0	0.00	2	26.00	26.10	-2	20,727	-0.01%
2018/08/22	1	25.80	0	0.00	25.95	1	21,190	0.00%
2018/08/21	3.2	25.69	2	25.55	25.85	1.2	21,207	0.01%
2018/08/17	3	25.57	0	0.00	25.55	3	21,188	0.01%
2018/08/16	3	25.37	0	0.00	25.35	3	21,212	0.01%
2018/08/15	1	25.75	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	4	26.18	20	26.20	26.15	-16	20,934	-0.08%
2018/08/10	1	26.15	1	26.30	26.35	0	20,884	0.00%
2018/08/09	22	26.10	0	0.00	26.05	22	20,807	0.11%
2018/08/08	2.1	27.40	0	0.00	27.35	2.1	20,242	0.01%
2018/08/07	7.1	27.30	0	0.00	27.30	7.1	19,791	0.04%
2018/08/06	9.3	27.39	0	0.00	27.30	9.3	19,509	0.05%
2018/08/03	1	27.35	0.9	27.35	27.35	0.1	19,296	0.00%
2018/08/02	1	27.35	5	27.45	27.35	-4	19,020	-0.02%
2018/08/01	0	0.00	5	27.35	27.45	-5	18,801	-0.03%
2018/07/31	2	27.25	0	0.00	27.25	2	18,719	0.01%
2018/07/30	0	0.00	1	27.35	27.25	-1	18,311	-0.01%
2018/07/24	2	27.05	6	27.08	27.10	-4	18,258	-0.02%
2018/07/23	0	0.00	5	27.05	26.95	-5	18,223	-0.03%
2018/07/18	0	0.00	3	26.95	27.00	-3	18,634	-0.02%
2018/07/17	2.1	27.00	0	0.00	26.95	2.1	18,668	0.01%
2018/07/16	0.1	26.80	5	27.05	26.80	-4.9	18,590	-0.03%
2018/07/13	3	26.90	5	26.90	27.00	-2	18,701	-0.01%
2018/07/12	0	0.00	5	26.90	26.85	-5	18,855	-0.03%
2018/07/09	0.2	26.55	0.4	26.55	26.55	-0.2	18,686	0.00%
2018/07/05	0	26.40	11	26.50	26.50	-11	18,587	-0.06%
2018/07/04	0.1	26.50	0	0.00	26.50	0.1	18,733	0.00%
2018/07/02	3	26.55	0	0.00	26.50	3	18,808	0.02%
2018/06/29	0	0.00	10	26.70	26.90	-10	18,714	-0.05%
2018/06/27	0	0.00	5	26.65	26.65	-5	18,019	-0.03%
2018/06/25	1	26.55	0	0.00	26.55	1	17,988	0.01%
2018/06/22	1.2	26.52	0.3	26.60	26.60	0.9	17,990	0.00%
2018/06/21	3	26.65	0	0.00	26.60	3	17,745	0.02%
2018/06/20	0	26.60	0	0.00	26.60	0	17,816	0.00%
2018/06/15	2.3	26.53	1	26.65	26.75	1.3	17,378	0.01%
2018/06/14	1	26.65	0	0.00	26.60	1	17,050	0.01%
2018/06/13	4	26.83	0	0.00	26.75	4	16,862	0.02%
2018/06/11	2	26.90	0	0.00	26.95	2	16,674	0.01%
2018/06/06	1	27.45	0	0.00	27.40	1	16,447	0.01%
2018/06/05	0.1	27.20	0	0.00	27.35	0.1	16,212	0.00%
2018/06/04	0.1	26.95	1	27.05	27.10	-0.9	16,018	-0.01%
2018/06/01	0	26.60	12	26.65	26.70	-12	16,023	-0.07%
2018/05/31	4	26.21	3	26.32	26.25	1	15,814	0.01%
2018/05/30	0	0.00	21	26.30	26.35	-21	14,888	-0.14%
2018/05/24	3	27.00	0	0.00	27.05	3	14,362	0.02%
2018/05/23	3	26.90	10	26.90	26.90	-7	14,367	-0.05%
2018/05/21	0	0.00	8	26.95	27.00	-8	14,468	-0.06%
2018/05/16	1	26.45	0	0.00	26.45	1	14,222	0.01%
2018/05/15	0.1	26.30	0.3	26.30	26.30	-0.1	14,371	0.00%
2018/05/11	0	0.00	1	26.25	26.40	-1	14,747	-0.01%
2018/05/09	0	0.00	2	26.20	26.15	-2	14,556	-0.01%
2018/05/07	0.1	26.00	0	0.00	26.00	0.1	14,407	0.00%
2018/05/04	0.1	25.80	0	0.00	25.80	0.1	14,377	0.00%
2018/05/03	0	26.10	0	0.00	26.10	0	14,275	0.00%
2018/05/02	0	26.20	2	26.23	26.25	-2	14,358	-0.01%
2018/04/27	0	0.00	1	25.90	26.00	-1	14,363	-0.01%
2018/04/26	0	0.00	2	25.93	25.95	-2	14,441	-0.01%
2018/04/25	1	26.00	0	0.00	26.00	1	14,759	0.01%
2018/04/24	0	0.00	7	25.91	25.90	-7	15,016	-0.05%
2018/04/19	0	0.00	5	25.67	25.75	-5	15,333	-0.03%
2018/04/18	0	0.00	2	25.45	25.20	-2	15,220	-0.01%
2018/04/17	0	25.35	0	0.00	25.35	0	15,217	0.00%
2018/04/16	0.1	25.55	0	0.00	25.65	0.1	15,449	0.00%
2018/04/10	2	25.65	1	25.50	25.65	1	15,774	0.01%
2018/04/09	0.2	25.45	0	0.00	25.45	0.2	15,749	0.00%
2018/04/02	0.1	25.25	0	0.00	25.35	0.1	15,708	0.00%
2018/03/31	1	25.25	0	0.00	25.20	1	15,728	0.01%
2018/03/28	1	25.10	0	0.00	25.05	1	15,312	0.01%
2018/03/23	2	25.08	0	0.00	25.20	2	15,063	0.01%
2018/03/22	0	0.00	2	25.40	25.40	-2	15,035	-0.01%
2018/03/20	0	0.00	2	25.30	25.35	-2	15,086	-0.01%
2018/03/16	0.1	25.40	0	0.00	25.50	0.1	15,091	0.00%
2018/03/15	0	25.20	0	0.00	25.10	0	14,898	0.00%
2018/03/14	0	0.00	15	25.45	25.30	-15	14,896	-0.10%
2018/03/12	2	25.15	0	0.00	25.45	2	14,878	0.01%
2018/03/09	5	24.95	0	0.00	24.95	5	14,827	0.03%
2018/03/08	0.1	24.95	0	0.00	24.95	0.1	14,925	0.00%
2018/03/07	12	24.89	0	0.00	24.50	12	14,924	0.08%
2018/03/06	2.1	24.94	0	0.00	24.85	2.1	14,817	0.01%
2018/03/05	1	24.80	0	0.00	24.75	1	15,176	0.01%
2018/03/02	2	24.85	0	0.00	24.95	2	15,230	0.01%
2018/03/01	0.1	25.10	1	25.20	25.10	-0.9	15,275	-0.01%
2018/02/27	0.1	24.95	0	0.00	24.95	0.1	15,200	0.00%
2018/02/21	2.1	24.56	0	0.00	24.70	2.1	15,238	0.01%
2018/02/09	1	23.85	0	0.00	23.95	1	14,961	0.01%
2018/02/07	16	24.32	0	0.00	24.10	16	14,746	0.11%
2018/02/06	2	24.25	0	0.00	24.00	2	14,471	0.01%
2018/02/05	0	25.05	6	25.00	25.00	-6	13,932	-0.04%
2018/02/01	0	25.30	0	0.00	25.40	0	13,686	0.00%
2018/01/31	0	0.00	3	25.40	25.30	-3	13,708	-0.02%
2018/01/25	0	0.00	1	25.60	25.60	-1	13,758	-0.01%
2018/01/19	22	25.37	9	25.41	25.55	13	13,456	0.10%
2018/01/18	0	0.00	1	25.85	25.80	-1	13,177	-0.01%
2018/01/17	0	0.00	15	25.70	25.85	-15	12,768	-0.12%
2018/01/16	0	25.80	0	0.00	25.85	0	12,568	0.00%
2018/01/15	0.1	25.85	7	25.89	25.95	-6.9	12,169	-0.06%
2018/01/12	0	0.00	20	25.45	25.35	-20	11,888	-0.17%
2018/01/11	0	0.00	3	25.30	25.40	-3	11,784	-0.03%
2018/01/10	5	25.25	2	25.35	25.35	3	11,800	0.03%
2018/01/09	9	25.08	1	25.05	25.00	8	11,545	0.07%
2018/01/08	5	25.05	15	24.97	25.15	-10	11,383	-0.09%
2018/01/05	0.1	24.80	10	24.83	24.90	-9.9	11,178	-0.09%
2018/01/03	0	0.00	2	24.50	24.50	-2	11,122	-0.02%
2018/01/02	0	24.10	11	24.20	24.20	-11	10,905	-0.10%