兆豐金 (2886)-玉山-南京東路券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.20
漲跌
▲0.75
漲幅
+1.90%
成交量
15,551張
產業
上市金融類股
3020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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/12/03	0	39.82	3.2	40.04	40.20	-3.2	16,411	-0.02%
2024/12/02	1.1	39.67	0.3	40.00	39.45	0.8	16,335	0.01%
2024/11/29	0	39.85	0.1	39.70	39.75	-0.1	16,105	0.00%
2024/11/27	2	40.03	4.4	40.19	40.05	-2.4	16,259	-0.01%
2024/11/26	2.7	39.87	1.9	39.94	39.95	0.9	16,226	0.01%
2024/11/25	0.4	40.00	5.1	40.03	40.15	-4.7	16,118	-0.03%
2024/11/22	2.2	39.40	5	39.64	39.75	-2.8	15,175	-0.02%
2024/11/21	4	39.29	0	0.00	39.45	4	15,145	0.03%
2024/11/20	0.5	39.95	2	40.00	39.95	-1.5	15,061	-0.01%
2024/11/19	1	39.50	14	39.92	39.95	-13	15,147	-0.09%
2024/11/18	0	0.00	1.1	39.67	39.70	-1.1	15,085	-0.01%
2024/11/15	4.4	39.24	3	39.30	39.25	1.4	14,972	0.01%
2024/11/14	0.4	39.03	5	39.29	39.00	-4.6	15,087	-0.03%
2024/11/13	0	39.05	3.3	39.32	39.30	-3.3	15,234	-0.02%
2024/11/12	0	0.00	1.1	39.15	39.15	-1.1	15,390	-0.01%
2024/11/11	1.7	39.18	0.1	39.20	39.20	1.6	15,591	0.01%
2024/11/08	11	39.15	1	39.20	39.10	10	15,844	0.06%
2024/11/07	1.2	39.10	0	0.00	39.10	1.2	16,580	0.01%
2024/11/06	0.5	39.30	2	39.35	39.00	-1.5	17,622	-0.01%
2024/11/05	0.8	39.30	0	0.00	39.40	0.8	18,147	0.00%
2024/11/04	2	39.10	3.1	39.10	39.35	-1.1	18,571	-0.01%
2024/11/01	16.5	38.67	0	0.00	38.65	16.5	18,927	0.09%
2024/10/30	0	0.00	3	39.30	39.30	-3	18,872	-0.02%
2024/10/29	1	39.10	0	0.00	39.10	1	18,971	0.01%
2024/10/28	1	38.90	0	0.00	39.25	1	19,159	0.01%
2024/10/25	1.4	39.06	3.1	39.00	38.90	-1.7	19,388	-0.01%
2024/10/24	13	38.82	1	38.80	38.85	12	19,752	0.06%
2024/10/23	16.4	39.00	0	0.00	38.90	16.4	19,861	0.08%
2024/10/22	1.1	39.30	0	0.00	39.40	1.1	19,950	0.01%
2024/10/21	3.6	39.32	0.5	39.45	39.30	3.1	20,158	0.02%
2024/10/18	1	39.60	1	39.60	39.80	0	20,383	0.00%
2024/10/17	7	39.29	0.1	39.25	39.45	6.9	20,642	0.03%
2024/10/16	4.2	38.95	0	0.00	39.10	4.2	20,833	0.02%
2024/10/15	0.5	39.10	1	39.35	39.30	-0.6	20,842	0.00%
2024/10/14	2.1	38.88	0.2	39.00	38.90	1.9	20,720	0.01%
2024/10/11	1.8	38.89	6.1	39.06	38.80	-4.3	20,987	-0.02%
2024/10/09	1.1	38.85	0	0.00	38.65	1.1	21,162	0.00%
2024/10/08	6.1	38.85	0	38.95	38.85	6.1	21,293	0.03%
2024/10/07	6.8	38.94	14	39.03	39.30	-7.2	21,256	-0.03%
2024/10/04	9.3	39.04	0	0.00	38.95	9.3	21,298	0.04%
2024/10/01	0	0.00	1	39.45	39.45	-1	21,343	0.00%
2024/09/30	1.2	39.41	8.3	39.70	39.30	-7.1	21,753	-0.03%
2024/09/27	14.1	39.56	1	39.40	39.45	13.1	23,145	0.06%
2024/09/26	14	39.94	3.1	39.95	40.00	10.9	23,169	0.05%
2024/09/25	3	39.75	0.3	39.80	39.85	2.7	23,164	0.01%
2024/09/24	0.2	39.59	0	39.80	39.80	0.1	23,085	0.00%
2024/09/23	0	39.57	0.5	39.55	39.70	-0.5	23,351	0.00%
2024/09/20	1.1	39.40	1.3	39.46	39.35	-0.3	23,511	0.00%
2024/09/19	1.7	39.40	1	39.50	39.25	0.7	23,589	0.00%
2024/09/18	0	39.35	1	39.40	39.40	-1	23,874	0.00%
2024/09/16	0.4	39.24	4.4	39.21	39.35	-4.1	24,192	-0.02%
2024/09/13	2.3	39.03	0.3	39.11	39.15	2	24,321	0.01%
2024/09/12	0	0.00	0.5	39.05	39.00	-0.5	24,516	0.00%
2024/09/11	1	39.00	0	0.00	38.95	1	24,547	0.00%
2024/09/10	1.3	39.02	63.1	39.00	39.35	-61.8	24,452	-0.25%
2024/09/09	1.5	38.56	0	0.00	39.10	1.5	24,216	0.01%
2024/09/06	1.2	38.59	0	0.00	38.90	1.2	24,125	0.01%
2024/09/05	0.3	38.50	5	38.45	38.55	-4.7	24,208	-0.02%
2024/09/04	22.5	37.82	2	37.95	38.00	20.5	24,360	0.08%
2024/09/03	0.4	39.06	5.1	38.92	38.95	-4.7	24,105	-0.02%
2024/09/02	2	39.00	4.9	39.09	39.05	-2.8	24,277	-0.01%
2024/08/30	18.1	38.81	0	0.00	38.95	18.1	24,447	0.07%
2024/08/29	22	38.96	0.4	39.30	38.90	21.6	24,289	0.09%
2024/08/28	6.5	39.42	1.3	39.31	39.30	5.2	24,437	0.02%
2024/08/27	0	0.00	1.6	39.53	39.75	-1.6	25,263	-0.01%
2024/08/26	1.1	39.44	17.3	39.48	39.60	-16.2	25,635	-0.06%
2024/08/23	0.1	39.00	10	39.05	39.05	-9.9	25,951	-0.04%
2024/08/22	1.1	38.90	1.3	38.86	39.00	-0.2	26,074	0.00%
2024/08/21	18.5	38.72	0.5	38.80	38.90	18	26,341	0.07%
2024/08/20	3.3	38.88	1	39.00	39.00	2.3	26,135	0.01%
2024/08/19	18.3	38.74	0	0.00	38.65	18.3	26,069	0.07%
2024/08/16	0.2	38.95	14	39.00	39.00	-13.9	25,969	-0.05%
2024/08/15	28.3	38.64	0	0.00	38.35	28.3	25,694	0.11%
2024/08/14	4	38.82	12.1	39.15	38.90	-8.1	25,482	-0.03%
2024/08/13	31.9	38.71	1.5	38.60	38.70	30.4	25,234	0.12%
2024/08/12	7	39.17	0	0.00	39.40	7	24,999	0.03%
2024/08/09	8	38.76	11	38.85	38.85	-3	24,791	-0.01%
2024/08/08	91	37.88	0	0.00	38.10	91	24,070	0.38%
2024/08/07	11.9	41.27	2.8	41.35	41.55	9.1	23,053	0.04%
2024/08/06	8.6	40.64	10	41.53	41.80	-1.4	22,570	-0.01%
2024/08/05	23.3	40.90	36.7	41.28	40.90	-13.4	22,233	-0.06%
2024/08/02	5	42.41	0	0.00	42.60	5	21,976	0.02%
2024/08/01	3	43.20	14	43.23	43.30	-11	22,020	-0.05%
2024/07/31	1	42.75	26	43.13	43.20	-25	22,205	-0.11%
2024/07/30	1	42.50	0.1	42.80	42.75	0.9	22,026	0.00%
2024/07/29	0.5	43.24	4.2	43.20	43.30	-3.7	21,975	-0.02%
2024/07/26	3.3	42.53	1	42.60	42.70	2.3	21,776	0.01%
2024/07/23	1.2	42.54	11.3	42.70	42.75	-10.2	21,887	-0.05%
2024/07/22	2.2	41.95	30.3	41.79	42.45	-28.1	21,819	-0.13%
2024/07/19	17	41.70	39.8	41.98	42.25	-22.8	21,813	-0.10%
2024/07/18	0	0.00	44	42.47	42.75	-44	22,189	-0.20%
2024/07/17	3	41.95	2	42.03	41.90	1	22,019	0.00%
2024/07/16	2	41.83	0	0.00	41.85	2	22,110	0.01%
2024/07/15	1	42.29	4	41.85	41.95	-3	22,574	-0.01%
2024/07/12	1	41.80	5.1	42.09	42.05	-4.1	22,829	-0.02%
2024/07/11	2	41.90	34.5	42.01	41.75	-32.5	22,779	-0.14%
2024/07/10	5	41.95	13	41.80	41.65	-8	22,886	-0.04%
2024/07/09	15.9	41.54	4	42.05	41.65	11.9	22,884	0.05%
2024/07/08	1.2	42.10	0.3	42.07	42.10	0.9	22,794	0.00%
2024/07/05	0.8	42.18	0	0.00	42.10	0.8	22,732	0.00%
2024/07/04	4.6	42.03	12.6	42.11	41.95	-8	22,580	-0.04%
2024/07/03	3.9	41.93	56.9	41.97	42.75	-53	22,215	-0.24%
2024/07/02	1.1	40.88	54.1	41.00	40.75	-53.1	20,779	-0.26%
2024/07/01	4	40.59	0	0.00	40.75	4	20,721	0.02%
2024/06/27	1	39.80	0	0.00	40.25	1	20,600	0.00%
2024/06/26	1	40.40	5	40.65	40.25	-4	20,273	-0.02%
2024/06/25	0.9	40.46	2.1	40.67	40.65	-1.2	19,986	-0.01%
2024/06/24	0.1	40.07	2	40.28	40.35	-1.9	19,613	-0.01%
2024/06/21	1	39.90	17.2	40.08	40.00	-16.2	19,395	-0.08%
2024/06/20	5.5	39.87	2.7	40.00	40.00	2.8	19,042	0.01%
2024/06/19	0.6	39.94	0	0.00	39.95	0.6	19,032	0.00%
2024/06/18	0	0.00	31.2	40.05	40.10	-31.2	19,082	-0.16%
2024/06/17	2.1	39.85	3	39.80	39.80	-0.9	19,251	0.00%
2024/06/14	42	39.45	2.2	39.59	39.55	39.8	19,391	0.21%
2024/06/13	0.1	39.50	4	39.51	39.45	-3.9	19,544	-0.02%
2024/06/12	2.7	39.28	2	39.30	39.25	0.7	19,773	0.00%
2024/06/11	19	39.29	0	0.00	39.20	19	19,866	0.10%
2024/06/07	4.1	39.20	4	39.40	39.35	0.1	19,909	0.00%
2024/06/06	14.7	39.16	0	0.00	39.30	14.7	19,861	0.07%
2024/06/05	5.1	39.06	0	0.00	39.15	5.1	19,817	0.03%
2024/06/04	10.5	39.05	1	39.15	39.15	9.5	19,962	0.05%
2024/06/03	1.7	39.03	0	0.00	39.30	1.7	19,892	0.01%
2024/05/31	5.4	38.97	0	0.00	39.05	5.4	19,805	0.03%
2024/05/30	31.4	38.95	1.1	38.92	38.90	30.3	18,996	0.16%
2024/05/29	33.4	39.29	1.2	39.07	39.00	32.2	18,643	0.17%
2024/05/28	5.5	39.77	0	0.00	39.80	5.5	18,178	0.03%
2024/05/27	19	39.86	0	0.00	39.80	19	18,285	0.10%
2024/05/24	1.1	40.10	0	40.15	40.00	1.1	18,034	0.01%
2024/05/23	6.4	40.09	1	40.11	40.10	5.4	18,019	0.03%
2024/05/22	3.6	40.54	32.6	40.60	40.55	-29	17,925	-0.16%
2024/05/21	0	40.60	11	40.66	40.60	-11	17,914	-0.06%
2024/05/20	6.2	40.72	1	40.75	40.80	5.2	17,919	0.03%
2024/05/17	1.4	40.84	0	0.00	40.85	1.4	17,850	0.01%
2024/05/16	0	0.00	12	41.13	40.80	-12	17,819	-0.07%
2024/05/15	2	40.79	3	40.88	40.85	-1	17,673	-0.01%
2024/05/14	8.3	40.53	1	40.55	40.50	7.3	17,719	0.04%
2024/05/13	4	40.97	10	40.95	41.05	-6	17,788	-0.03%
2024/05/10	4.1	40.67	1.1	40.66	40.95	3	17,739	0.02%
2024/05/09	15	40.80	3	40.88	40.65	12	17,745	0.07%
2024/05/08	0	41.05	3.6	40.99	41.10	-3.6	17,851	-0.02%
2024/05/07	14.5	40.95	7	41.06	40.95	7.5	17,770	0.04%
2024/05/06	32	40.66	80.4	41.04	41.15	-48.4	17,490	-0.28%
2024/05/03	0.1	40.20	1.3	40.15	40.05	-1.3	17,157	-0.01%
2024/05/02	4	39.98	5.1	40.10	39.95	-1.1	17,077	-0.01%
2024/04/30	6.7	40.02	51.8	40.01	40.00	-45.1	16,897	-0.27%
2024/04/29	5	39.90	12	40.00	40.10	-7	16,832	-0.04%
2024/04/26	4	39.18	4.1	39.30	39.10	0	16,610	0.00%
2024/04/25	5.5	39.06	7.1	39.13	39.00	-1.6	16,611	-0.01%
2024/04/24	56.2	39.46	3	40.25	39.35	53.2	16,453	0.32%
2024/04/23	0.3	39.78	3	40.10	40.00	-2.7	16,372	-0.02%
2024/04/22	1.3	39.41	4	39.56	39.50	-2.8	16,309	-0.02%
2024/04/19	16.5	38.49	0	0.00	38.70	16.5	16,021	0.10%
2024/04/18	0.3	39.12	0	0.00	39.20	0.3	15,430	0.00%
2024/04/17	17.4	39.02	0	0.00	39.00	17.4	15,116	0.11%
2024/04/16	8.9	39.22	10	39.20	39.10	-1.1	14,986	-0.01%
2024/04/15	3.6	39.91	2	39.90	39.80	1.6	14,717	0.01%
2024/04/12	3.2	40.03	1	40.00	39.95	2.2	14,705	0.02%
2024/04/11	2.2	40.06	0	0.00	40.15	2.2	14,626	0.02%
2024/04/10	1	40.53	4.6	40.48	40.50	-3.6	14,593	-0.02%
2024/04/09	0.2	40.09	3.5	40.29	40.40	-3.3	14,693	-0.02%
2024/04/08	2.6	39.78	4	39.80	40.00	-1.4	14,704	-0.01%
2024/04/03	14.3	39.94	0.2	39.95	39.75	14.1	14,680	0.10%
2024/04/02	8.2	40.38	0	0.00	40.30	8.2	14,540	0.06%
2024/04/01	0.4	40.52	3.1	40.71	40.65	-2.8	14,572	-0.02%
2024/03/29	2	40.55	10.1	40.37	40.55	-8.1	14,511	-0.06%
2024/03/28	3.1	40.20	2.1	40.30	40.25	1	14,565	0.01%
2024/03/27	2.9	40.48	7.2	40.55	40.50	-4.3	14,727	-0.03%
2024/03/26	1	40.10	20.3	40.50	40.55	-19.3	15,005	-0.13%
2024/03/25	12.6	39.81	2.2	39.98	40.00	10.4	15,195	0.07%
2024/03/22	10.5	40.08	0	0.00	40.10	10.5	15,405	0.07%
2024/03/21	0	40.45	6.4	40.45	40.60	-6.4	15,569	-0.04%
2024/03/20	1.6	40.30	13.6	40.38	40.15	-12	15,648	-0.08%
2024/03/19	6.2	40.26	0	0.00	40.20	6.2	15,610	0.04%
2024/03/18	0.5	40.52	2.1	40.57	40.60	-1.6	15,526	-0.01%
2024/03/15	2.6	40.49	7.3	40.44	40.90	-4.6	15,449	-0.03%
2024/03/14	0.8	40.61	81.4	40.84	40.90	-80.6	15,200	-0.53%
2024/03/13	0.1	39.80	36.5	40.18	40.40	-36.4	15,074	-0.24%
2024/03/12	1.4	39.91	6.3	39.99	39.95	-4.9	14,927	-0.03%
2024/03/11	0.9	39.90	12.2	39.91	39.80	-11.3	14,916	-0.08%
2024/03/08	2.4	39.70	23	39.91	39.90	-20.6	14,852	-0.14%
2024/03/07	0.7	39.36	9.3	39.47	39.30	-8.6	14,753	-0.06%
2024/03/06	13	39.25	14.9	39.24	39.40	-1.9	14,805	-0.01%
2024/03/05	3.7	39.04	12	39.06	39.05	-8.3	15,071	-0.06%
2024/03/04	3.1	38.70	10	38.85	38.80	-6.9	15,081	-0.05%
2024/03/01	3.1	38.63	0	0.00	38.55	3.1	15,193	0.02%
2024/02/29	3.3	38.36	0.2	38.65	38.70	3.1	15,352	0.02%
2024/02/27	1.4	38.14	1	38.20	38.20	0.4	15,108	0.00%
2024/02/26	11.4	38.20	1.5	38.35	38.15	9.9	15,073	0.07%
2024/02/23	3.8	38.38	0	0.00	38.30	3.8	15,106	0.03%
2024/02/22	1	38.45	1	38.45	38.55	0	15,450	0.00%
2024/02/21	1.1	38.36	0	0.00	38.35	1.1	15,496	0.01%
2024/02/20	12.6	38.36	6.4	38.60	38.60	6.2	15,621	0.04%
2024/02/19	5	38.27	17	38.30	38.40	-12	15,715	-0.08%
2024/02/16	2.2	37.86	4.3	38.13	37.90	-2.1	15,935	-0.01%
2024/02/15	4.3	37.82	9	37.88	37.80	-4.7	15,919	-0.03%
2024/02/05	11	37.72	0	0.00	37.60	11	15,773	0.07%
2024/02/02	25	37.88	5	37.90	37.90	20	15,618	0.13%
2024/02/01	0.1	37.80	3	37.87	37.90	-2.9	15,619	-0.02%
2024/01/31	8.8	37.54	7	37.63	37.65	1.8	15,520	0.01%
2024/01/30	17.3	37.94	2	38.08	37.90	15.3	15,321	0.10%
2024/01/29	1.2	38.28	30	38.50	38.35	-28.8	15,388	-0.19%
2024/01/26	1	37.65	5.5	38.23	38.35	-4.5	15,517	-0.03%
2024/01/25	11.7	37.90	1	38.00	37.80	10.7	15,589	0.07%
2024/01/24	5.6	37.96	0	0.00	37.85	5.6	15,625	0.04%
2024/01/23	22.2	37.92	26	37.95	37.85	-3.8	15,667	-0.02%
2024/01/22	2.7	38.07	0	0.00	38.10	2.7	15,724	0.02%
2024/01/19	4	37.84	1	37.90	37.90	3	15,657	0.02%
2024/01/18	4	37.56	3	37.80	37.80	1	15,700	0.01%
2024/01/17	74.7	37.90	0	0.00	37.30	74.7	15,688	0.48%
2024/01/16	4.3	38.66	40.1	38.75	38.60	-35.8	15,125	-0.24%
2024/01/15	8.3	39.08	0	0.00	38.90	8.3	15,031	0.06%
2024/01/12	16.2	39.03	0.7	39.09	39.05	15.5	15,260	0.10%
2024/01/11	16	39.33	0	0.00	39.20	16	15,369	0.10%
2024/01/10	7.9	39.19	0.4	39.34	39.35	7.5	15,431	0.05%
2024/01/09	6.1	39.46	6	39.49	39.45	0.1	15,441	0.00%
2024/01/08	0	0.00	8.2	39.40	39.45	-8.2	15,490	-0.05%
2024/01/05	0.3	39.10	2	39.00	38.95	-1.7	15,419	-0.01%
2024/01/04	0.3	38.85	0	0.00	38.75	0.3	15,640	0.00%
2024/01/03	7.3	38.67	1	38.60	38.65	6.3	16,112	0.04%
2024/01/02	8.1	39.18	1	39.20	39.30	7.1	16,065	0.04%
2023/12/29	0	39.07	0.2	39.14	39.20	-0.2	16,218	0.00%
2023/12/28	0	38.95	1	39.10	39.20	-1	16,447	-0.01%
2023/12/27	1	38.80	1	38.85	39.00	0	16,501	0.00%
2023/12/26	7.2	38.76	0.5	38.80	38.80	6.7	16,510	0.04%
2023/12/25	1.4	38.66	3	38.53	38.80	-1.6	16,545	-0.01%
2023/12/22	14	38.25	0	0.00	38.35	14	16,552	0.08%
2023/12/21	13	38.27	0	0.00	38.30	13	16,414	0.08%
2023/12/20	5.3	38.84	0	0.00	38.75	5.3	16,221	0.03%
2023/12/19	0	0.00	2	39.30	39.15	-2	15,937	-0.01%
2023/12/18	3	39.17	2	39.45	39.05	1	15,851	0.01%
2023/12/15	1.3	39.40	0.3	39.45	39.35	1	15,632	0.01%
2023/12/14	2.4	39.25	34.1	39.47	39.55	-31.8	15,426	-0.21%
2023/12/13	3.3	38.91	2	38.90	38.90	1.3	15,271	0.01%
2023/12/12	0.6	39.08	5.2	39.30	39.30	-4.6	15,627	-0.03%
2023/12/11	4.4	38.93	0.5	39.00	38.90	3.9	15,738	0.02%
2023/12/08	5.1	38.92	0.1	39.00	39.25	5	15,673	0.03%
2023/12/07	20.3	39.12	4	39.45	39.00	16.3	15,646	0.10%
2023/12/06	0.5	39.21	6	39.28	39.50	-5.4	15,568	-0.03%
2023/12/05	6	38.69	1	38.75	38.95	5	15,451	0.03%
2023/12/04	0.6	38.97	12	38.95	39.00	-11.4	15,441	-0.07%
2023/12/01	28.1	38.69	10	38.88	38.65	18.1	15,390	0.12%
2023/11/30	0.4	39.40	0	0.00	39.50	0.4	15,252	0.00%
2023/11/29	22.5	39.42	1.8	39.49	39.15	20.7	14,752	0.14%
2023/11/28	0	0.00	10.1	39.95	39.65	-10.1	14,596	-0.07%
2023/11/27	2.3	39.66	4.1	39.90	39.50	-1.7	14,793	-0.01%
2023/11/24	0	0.00	5.6	39.62	39.50	-5.6	14,710	-0.04%
2023/11/22	1.2	39.84	2	39.82	39.85	-0.8	14,889	-0.01%
2023/11/21	0.2	39.64	81.1	39.75	39.85	-80.9	14,979	-0.54%
2023/11/20	3.1	39.11	0	0.00	39.20	3.1	14,849	0.02%
2023/11/17	0.2	39.35	28	39.46	39.20	-27.8	14,847	-0.19%
2023/11/16	1	38.95	11	39.04	39.20	-10	14,951	-0.07%
2023/11/15	1.2	38.77	1.1	38.70	38.90	0.1	14,922	0.00%
2023/11/14	0.2	38.47	0	0.00	38.55	0.2	14,816	0.00%
2023/11/13	4	38.35	3.4	38.52	38.50	0.6	15,132	0.00%
2023/11/10	0.9	38.65	0	0.00	38.40	0.9	15,575	0.01%
2023/11/09	0	0.00	26.1	38.70	38.60	-26.1	15,772	-0.17%
2023/11/08	2.2	38.57	33.1	38.56	38.60	-30.9	16,081	-0.19%
2023/11/07	0	0.00	10	38.45	38.60	-10	16,234	-0.06%
2023/11/06	0.3	38.40	15.4	38.48	38.55	-15.1	16,788	-0.09%
2023/11/03	0.6	37.80	1.1	38.15	38.25	-0.5	17,039	0.00%
2023/11/02	0	0.00	48	37.51	37.80	-48	17,100	-0.28%
2023/11/01	3	36.50	1	36.45	36.65	2	17,099	0.01%
2023/10/31	0	0.00	0	36.70	36.70	0	17,296	0.00%
2023/10/30	32.8	36.52	0	0.00	36.55	32.8	17,622	0.19%
2023/10/26	10.6	36.29	0	0.00	36.40	10.6	17,770	0.06%
2023/10/25	20.2	36.95	11	37.15	36.85	9.2	17,731	0.05%
2023/10/24	1.1	36.91	0	0.00	37.25	1.1	17,783	0.01%
2023/10/23	27.4	37.18	8	37.14	37.10	19.4	17,845	0.11%
2023/10/20	36.3	37.37	26.1	37.65	37.50	10.2	17,753	0.06%
2023/10/19	3	38.30	0	0.00	38.35	3	17,724	0.02%
2023/10/18	0	0.00	20.3	38.67	38.85	-20.3	17,835	-0.11%
2023/10/16	8.2	38.55	3.1	38.75	38.80	5.1	18,266	0.03%
2023/10/13	4	38.31	0	0.00	38.50	4	18,569	0.02%
2023/10/12	6	38.60	3.1	38.70	38.95	3	18,639	0.02%
2023/10/11	0.8	37.88	50.2	38.45	38.50	-49.5	18,805	-0.26%
2023/10/06	1.2	37.45	0	37.60	37.50	1.2	18,386	0.01%
2023/10/05	0.6	37.17	3	37.40	37.50	-2.4	18,464	-0.01%
2023/10/04	7.4	36.92	0	0.00	36.85	7.4	18,375	0.04%
2023/10/03	1.8	37.51	2	37.60	37.65	-0.3	18,307	0.00%
2023/10/02	5.1	37.40	2	37.70	37.60	3.1	18,383	0.02%
2023/09/28	2.9	37.64	0	0.00	37.70	2.9	18,603	0.02%
2023/09/27	3.1	37.64	0	0.00	37.70	3.1	18,683	0.02%
2023/09/26	0.4	37.76	6	37.90	37.85	-5.6	18,699	-0.03%
2023/09/25	1.4	37.84	2.1	37.85	38.00	-0.6	18,740	0.00%
2023/09/22	0.9	37.70	0.5	37.52	37.80	0.4	18,886	0.00%
2023/09/21	5.1	37.28	0	0.00	37.40	5.1	19,132	0.03%
2023/09/20	3	37.79	1.1	37.85	37.85	1.9	19,056	0.01%
2023/09/19	2.8	37.87	2	37.90	37.80	0.8	19,041	0.00%
2023/09/18	0.1	37.55	0.3	37.82	37.85	-0.2	19,458	0.00%
2023/09/15	6.2	37.44	13.1	37.60	37.55	-6.9	19,904	-0.03%
2023/09/14	0.1	36.75	2.1	37.23	37.50	-2	20,118	-0.01%
2023/09/13	4.2	36.51	0	0.00	36.60	4.2	20,615	0.02%
2023/09/12	0.1	36.25	6	36.35	36.55	-5.9	21,369	-0.03%
2023/09/11	5.9	36.14	1	36.30	36.20	4.9	21,421	0.02%
2023/09/08	0	0.00	1	35.85	36.10	-1	21,446	0.00%
2023/09/07	5.2	35.79	0	0.00	35.85	5.2	21,518	0.02%
2023/09/06	19.4	35.75	0	0.00	35.55	19.4	21,561	0.09%
2023/09/05	6.7	36.05	0	0.00	36.00	6.7	21,536	0.03%
2023/09/04	0	36.15	0	0.00	36.20	0	21,582	0.00%
2023/09/01	8.6	36.00	0	0.00	36.00	8.6	21,781	0.04%
2023/08/31	22.2	36.01	0	0.00	35.90	22.2	21,912	0.10%
2023/08/30	14.2	36.44	5	36.70	36.45	9.2	21,926	0.04%
2023/08/29	1	36.20	0	0.00	36.60	1	22,085	0.00%
2023/08/28	0.1	36.30	12	36.29	36.20	-11.9	22,043	-0.05%
2023/08/25	9.3	35.73	2.4	35.79	35.65	6.9	23,055	0.03%
2023/08/24	13.5	35.71	0	0.00	35.85	13.5	23,169	0.06%
2023/08/23	20.1	35.31	0	0.00	35.30	20.1	23,178	0.09%
2023/08/22	38.3	35.25	1	35.30	35.30	37.3	23,393	0.16%
2023/08/21	25.3	35.70	0.3	36.05	35.60	25.1	23,406	0.11%
2023/08/18	20.2	35.97	0	0.00	35.70	20.2	23,507	0.09%
2023/08/17	48.2	35.43	32.1	35.33	35.65	16.1	23,564	0.07%
2023/08/16	103.8	35.73	10	35.80	35.80	93.8	23,481	0.40%	大買/
2023/08/15	15.7	36.85	35	36.95	36.60	-19.3	23,258	-0.08%
2023/08/14	114.2	36.76	9.9	36.70	37.05	104.3	23,301	0.45%	大買/鉅額交易
2023/08/11	217	37.66	0.4	37.80	37.65	216.6	23,226	0.93%	大買/鉅額交易
2023/08/10	48.4	38.10	0.2	38.45	38.10	48.2	23,226	0.21%
2023/08/09	20.1	39.60	1	39.70	39.95	19.1	22,699	0.08%
2023/08/08	23.8	39.79	0	0.00	39.70	23.8	22,368	0.11%
2023/08/07	0.8	39.91	11.4	39.84	39.95	-10.6	22,204	-0.05%
2023/08/04	9.9	39.40	1.1	39.59	39.60	8.8	22,156	0.04%
2023/08/02	18.6	39.78	0.2	40.10	39.60	18.4	22,017	0.08%
2023/08/01	2.5	40.42	8.1	40.24	40.60	-5.5	21,645	-0.03%
2023/07/31	1.1	40.19	4.2	40.13	40.25	-3.1	21,455	-0.01%
2023/07/28	4.3	39.88	4	40.10	40.05	0.3	21,395	0.00%
2023/07/27	2	39.90	13	40.01	40.10	-11	21,291	-0.05%
2023/07/26	1	39.70	8	39.64	39.65	-7	21,117	-0.03%
2023/07/25	0.4	39.20	0	0.00	39.15	0.4	21,019	0.00%
2023/07/24	0.2	39.09	1	39.00	39.00	-0.8	21,001	0.00%
2023/07/21	0	0.00	1	39.45	39.35	-1	20,838	0.00%
2023/07/20	1.2	39.02	5	39.20	39.35	-3.8	20,622	-0.02%
2023/07/19	3	38.73	20.2	38.90	38.85	-17.2	20,258	-0.08%
2023/07/18	0	0.00	8	39.03	39.30	-8	19,941	-0.04%
2023/07/17	1.2	38.81	1.1	38.99	38.90	0.1	19,518	0.00%
2023/07/14	3	38.45	57.7	38.43	38.90	-54.7	19,445	-0.28%
2023/07/13	0	38.10	1.3	38.17	38.10	-1.3	19,291	-0.01%
2023/07/12	50	38.10	6	38.08	38.20	44	19,212	0.23%
2023/07/11	1	37.60	0	0.00	37.65	1	19,165	0.01%
2023/07/10	19.3	37.03	0.3	37.60	36.85	19	19,130	0.10%
2023/07/07	1.2	37.01	6	37.09	37.30	-4.8	18,927	-0.03%
2023/07/06	13.1	37.66	0.3	37.50	37.45	12.7	18,779	0.07%
2023/07/05	10.3	38.31	0.4	38.26	38.25	9.9	18,477	0.05%
2023/07/04	1.1	38.35	0.2	38.30	38.50	0.9	18,339	0.00%
2023/07/03	0.3	38.22	0	0.00	38.30	0.3	18,344	0.00%
2023/06/30	1	38.30	3	38.55	38.20	-2	18,353	-0.01%
2023/06/29	0	0.00	4.7	38.44	38.55	-4.7	18,106	-0.03%
2023/06/28	1	37.84	2.1	37.90	37.95	-1.1	17,841	-0.01%
2023/06/27	0.1	37.65	0	0.00	37.55	0.1	17,730	0.00%
2023/06/26	1.6	37.75	18.1	37.77	37.75	-16.6	17,674	-0.09%
2023/06/21	1	37.45	0	37.50	37.75	1	17,161	0.01%
2023/06/20	0.9	37.01	1.4	37.20	37.45	-0.6	16,697	0.00%
2023/06/19	2.1	36.96	2	37.08	37.00	0.1	16,116	0.00%
2023/06/16	7.5	37.01	6.1	37.18	36.80	1.4	15,447	0.01%
2023/06/15	2.6	37.31	5.4	37.51	37.40	-2.8	14,684	-0.02%
2023/06/14	5	37.55	0.1	37.50	37.50	4.9	14,689	0.03%
2023/06/13	3.2	37.84	0	0.00	37.75	3.2	14,804	0.02%
2023/06/12	1.1	37.91	1	37.95	37.65	0.1	14,842	0.00%
2023/06/09	2.2	37.35	6.4	37.60	37.65	-4.2	14,902	-0.03%
2023/06/08	0.5	37.12	28.2	37.13	37.30	-27.7	14,936	-0.19%
2023/06/07	0	0.00	5	36.90	37.00	-5	14,963	-0.03%
2023/06/06	0.9	36.65	0	0.00	36.50	0.9	14,914	0.01%
2023/06/05	2.8	36.77	8.8	36.63	36.70	-6	14,944	-0.04%
2023/06/02	0	0.00	4	36.20	36.10	-4	14,646	-0.03%
2023/06/01	0.1	35.79	4.1	35.75	35.85	-3.9	14,499	-0.03%
2023/05/31	2	35.80	2	36.05	35.80	0	14,471	0.00%
2023/05/30	1.7	36.06	2	36.18	36.20	-0.3	13,547	0.00%
2023/05/29	4.1	35.83	2	36.08	36.20	2.1	13,613	0.02%
2023/05/26	2	35.78	8.7	35.96	36.15	-6.7	13,663	-0.05%
2023/05/25	1.4	35.66	1.2	36.13	36.20	0.2	13,443	0.00%
2023/05/24	5	35.67	28	35.64	35.90	-22.9	13,268	-0.17%
2023/05/23	0.1	36.10	3.7	36.17	36.20	-3.6	13,034	-0.03%
2023/05/22	0.7	36.02	3.3	36.04	36.20	-2.5	12,883	-0.02%
2023/05/19	0	0.00	5.3	35.99	36.00	-5.3	12,639	-0.04%
2023/05/18	1	35.50	2.5	35.68	35.95	-1.5	12,805	-0.01%
2023/05/17	0	0.00	14.2	35.48	35.60	-14.2	12,683	-0.11%
2023/05/16	0.7	35.07	50.5	35.10	35.15	-49.8	12,549	-0.40%
2023/05/15	0.3	34.40	4.1	34.30	34.50	-3.8	12,561	-0.03%
2023/05/12	4.1	34.35	0	34.55	34.30	4.1	12,592	0.03%
2023/05/11	1.1	34.71	0	0.00	34.80	1.1	12,485	0.01%
2023/05/10	1.8	34.69	0	0.00	34.80	1.8	12,598	0.01%
2023/05/09	2.2	34.45	1	34.40	34.50	1.2	12,570	0.01%
2023/05/08	0	0.00	1	34.30	34.30	-1	12,549	-0.01%
2023/05/05	1.7	34.47	1	34.45	34.25	0.6	12,587	0.00%
2023/05/04	1	34.30	0.1	34.30	34.30	0.9	12,849	0.01%
2023/05/03	0.2	34.10	6.1	34.12	34.15	-5.9	12,946	-0.05%
2023/05/02	2	33.95	0	0.00	34.10	2	13,197	0.02%
2023/04/28	0.2	33.95	0	0.00	34.05	0.2	13,735	0.00%
2023/04/27	0.1	33.93	0	0.00	33.85	0.1	13,802	0.00%
2023/04/26	1.1	33.80	0	0.00	34.00	1.1	13,872	0.01%
2023/04/25	3.5	33.85	11	33.92	33.90	-7.5	13,859	-0.05%
2023/04/24	3	33.95	1.1	34.00	34.10	1.9	13,867	0.01%
2023/04/21	0	34.00	0.2	33.95	34.05	-0.2	13,960	0.00%
2023/04/20	4.9	33.81	0.1	33.95	33.90	4.8	14,036	0.03%
2023/04/19	5	34.16	0.4	34.20	34.05	4.6	14,263	0.03%
2023/04/18	3.1	34.10	3	34.13	34.20	0.1	14,198	0.00%
2023/04/17	1.3	33.45	0	0.00	33.45	1.3	14,151	0.01%
2023/04/14	1	33.20	0	0.00	33.45	1	14,201	0.01%
2023/04/13	1	33.25	3	33.25	33.30	-2	14,120	-0.01%
2023/04/12	2	33.08	1	33.10	33.15	1	14,095	0.01%
2023/04/11	2.2	33.06	3	33.08	33.15	-0.8	14,175	-0.01%
2023/04/10	3	33.00	1	32.95	33.00	2	14,129	0.01%
2023/04/07	9.3	32.84	0	0.00	32.80	9.3	14,130	0.07%
2023/04/06	5	32.85	3.1	32.81	33.00	1.9	14,133	0.01%
2023/03/31	0.1	32.95	1	32.95	33.00	-0.9	14,047	-0.01%
2023/03/30	7.1	32.68	0	0.00	32.70	7.1	13,920	0.05%
2023/03/29	1.1	32.76	0	0.00	32.80	1.1	13,958	0.01%
2023/03/27	8.5	32.88	0	0.00	33.05	8.5	14,139	0.06%
2023/03/24	1	33.05	10.1	33.05	33.10	-9.1	14,325	-0.06%
2023/03/23	3.1	33.09	1	33.00	33.15	2.1	14,387	0.01%
2023/03/22	2	32.68	1.4	32.66	32.70	0.6	14,542	0.00%
2023/03/21	12	32.48	2	32.25	32.20	10	14,762	0.07%
2023/03/20	3.3	31.82	0	0.00	32.00	3.3	14,798	0.02%
2023/03/17	5.4	31.89	0	0.00	31.75	5.4	14,817	0.04%
2023/03/16	34.2	31.68	0	0.00	31.65	34.2	14,785	0.23%
2023/03/15	29.9	32.15	4	32.35	32.00	25.9	14,750	0.18%
2023/03/14	9.1	32.20	0	0.00	32.10	9.1	14,753	0.06%
2023/03/13	36.5	32.46	0.4	32.45	32.55	36.1	14,625	0.25%
2023/03/10	26.2	32.68	0	0.00	32.65	26.2	14,645	0.18%
2023/03/09	6.1	32.97	6	33.10	32.95	0.1	14,749	0.00%
2023/03/08	5.1	33.32	12	33.33	33.30	-6.9	15,331	-0.05%
2023/03/07	1.1	33.02	0.1	33.00	33.15	1	15,349	0.01%
2023/03/06	1.2	33.02	3	33.03	32.95	-1.8	15,488	-0.01%
2023/03/03	8.2	32.85	0	0.00	32.80	8.2	15,532	0.05%
2023/03/02	4.2	32.99	0	0.00	32.95	4.2	15,707	0.03%
2023/03/01	4.6	32.90	2	33.30	33.70	2.6	15,720	0.02%
2023/02/24	29.3	33.56	7	33.39	33.30	22.3	15,527	0.14%
2023/02/23	12.3	33.72	0	0.00	33.65	12.3	15,376	0.08%
2023/02/22	0.1	33.30	21	33.69	33.80	-20.9	15,585	-0.13%
2023/02/21	4	33.73	3	33.72	33.65	1	15,604	0.01%
2023/02/20	0.3	33.75	0	0.00	34.05	0.3	15,875	0.00%
2023/02/17	3	33.53	0	0.00	33.50	3	16,016	0.02%
2023/02/16	9	33.87	100.5	34.00	33.40	-91.4	16,297	-0.56%
2023/02/15	2.5	33.46	0.4	33.45	33.40	2.2	16,273	0.01%
2023/02/14	5	33.30	4.9	33.33	33.55	0.1	16,268	0.00%
2023/02/13	0	32.70	6	33.25	33.30	-6	16,281	-0.04%
2023/02/10	1.4	32.43	9.3	32.50	32.60	-7.9	16,211	-0.05%
2023/02/09	1.1	32.02	2.1	32.15	32.10	-1	16,282	-0.01%
2023/02/08	9.2	32.13	1	32.45	32.15	8.2	16,434	0.05%
2023/02/07	2.1	32.21	8.2	32.31	32.25	-6.1	16,442	-0.04%
2023/02/06	8.1	32.28	2.1	32.30	32.10	6	16,602	0.04%
2023/02/03	1	32.45	9.1	32.52	32.45	-8.1	16,761	-0.05%
2023/02/02	2.2	32.49	1.3	32.65	32.85	0.8	16,812	0.00%
2023/02/01	4	32.16	6.3	32.26	32.60	-2.3	16,658	-0.01%
2023/01/31	8.8	32.17	0.2	32.25	31.95	8.6	16,717	0.05%
2023/01/30	3.9	32.36	6.3	32.56	32.60	-2.4	16,634	-0.01%
2023/01/17	1	31.95	3	31.97	32.00	-2	16,306	-0.01%
2023/01/16	2.6	31.94	14.5	31.91	32.00	-11.9	16,381	-0.07%
2023/01/13	0	31.70	7.1	31.74	31.65	-7.1	16,508	-0.04%
2023/01/12	2	31.40	7	31.50	31.45	-5	16,953	-0.03%
2023/01/11	0.9	31.63	6.7	31.62	31.45	-5.8	17,110	-0.03%
2023/01/10	9.3	31.62	41.4	31.69	31.75	-32.1	17,218	-0.19%
2023/01/09	3.5	31.48	5	31.57	31.70	-1.5	17,325	-0.01%
2023/01/06	0.4	31.10	0	0.00	30.95	0.4	17,451	0.00%
2023/01/05	0.1	30.75	1.3	30.73	31.10	-1.2	17,784	-0.01%
2023/01/04	5.1	30.34	0	0.00	30.40	5.1	17,687	0.03%
2023/01/03	10.1	30.16	6	30.37	30.50	4.1	17,997	0.02%
2022/12/30	1.1	30.59	5	30.50	30.35	-3.9	18,034	-0.02%
2022/12/29	16.1	30.25	18	30.25	30.25	-1.9	18,080	-0.01%
2022/12/28	11	30.55	0	30.65	30.50	11	18,140	0.06%
2022/12/27	2	30.65	0	0.00	30.65	2	18,372	0.01%
2022/12/26	6.3	30.60	8	30.62	30.70	-1.7	18,666	-0.01%
2022/12/23	7.1	30.42	2	30.55	30.55	5.1	19,127	0.03%
2022/12/22	1	30.75	9	30.76	30.85	-8	19,547	-0.04%
2022/12/21	6.3	30.48	0	0.00	30.50	6.3	20,038	0.03%
2022/12/20	8.5	30.43	2	30.65	30.65	6.5	20,406	0.03%
2022/12/19	7.2	30.61	0	0.00	30.65	7.2	20,429	0.04%
2022/12/16	14.2	30.79	4	30.91	30.80	10.2	20,388	0.05%
2022/12/15	8.6	31.10	0	0.00	31.15	8.6	20,411	0.04%
2022/12/14	3	31.15	4.1	31.04	31.20	-1.1	20,514	-0.01%
2022/12/13	17.3	30.75	0.1	31.10	30.80	17.2	20,352	0.08%
2022/12/12	2.6	31.06	0	31.25	31.15	2.6	20,133	0.01%
2022/12/09	7	31.07	0	0.00	31.15	7	20,470	0.03%
2022/12/08	13.2	30.81	0	0.00	31.10	13.2	20,527	0.06%
2022/12/07	2.1	31.15	0	0.00	30.95	2.1	20,524	0.01%
2022/12/06	10	31.02	0	0.00	30.95	10	20,487	0.05%
2022/12/05	3	31.22	0	31.25	31.05	3	20,419	0.01%
2022/12/02	10.2	31.16	0.2	31.25	31.10	10	20,398	0.05%
2022/12/01	15.7	31.87	0	32.15	31.55	15.6	20,356	0.08%
2022/11/30	31	31.45	1	32.00	32.00	30	20,110	0.15%
2022/11/29	4.3	31.40	2.4	31.44	31.50	1.9	19,455	0.01%
2022/11/28	7.9	30.90	1	30.91	30.95	6.8	19,341	0.04%
2022/11/25	1.1	31.61	0	0.00	31.35	1.1	19,307	0.01%
2022/11/24	3	31.48	2.1	31.40	31.65	1	19,324	0.00%
2022/11/23	3.1	31.25	2	31.23	31.10	1.1	19,207	0.01%
2022/11/22	3.1	30.67	0	0.00	30.90	3.1	19,133	0.02%
2022/11/21	6.3	30.36	7	30.46	30.55	-0.7	19,065	0.00%
2022/11/18	12.4	30.36	0	0.00	30.20	12.4	19,009	0.06%
2022/11/17	10	30.60	1	30.80	30.85	9	18,811	0.05%
2022/11/16	7.4	30.96	0	0.00	30.85	7.4	18,830	0.04%
2022/11/15	7.4	31.11	0	0.00	31.15	7.4	18,676	0.04%
2022/11/14	3.2	30.88	4	31.03	31.30	-0.8	18,526	0.00%
2022/11/11	2	30.70	4	30.64	30.85	-2	18,307	-0.01%
2022/11/10	7.4	30.17	0.1	30.10	30.00	7.3	18,057	0.04%
2022/11/09	0	30.50	1	30.58	30.50	-1	18,077	-0.01%
2022/11/08	3	30.20	4	30.15	30.40	-1	18,099	-0.01%
2022/11/07	0.9	29.80	15.2	30.02	30.20	-14.2	18,153	-0.08%
2022/11/04	6.3	28.97	4	29.33	29.55	2.3	18,558	0.01%
2022/11/03	16.3	29.15	0	0.00	29.10	16.3	19,100	0.09%
2022/11/02	6	29.51	3	29.47	29.35	3	19,330	0.02%
2022/11/01	22.5	29.78	2	29.95	29.75	20.5	19,212	0.11%
2022/10/31	3.1	30.12	3	30.20	29.90	0.1	19,108	0.00%
2022/10/28	4.2	29.80	0	0.00	29.80	4.2	19,148	0.02%
2022/10/27	6.2	29.99	0	0.00	29.70	6.2	19,203	0.03%
2022/10/26	2.1	30.39	5	30.06	30.15	-2.9	19,123	-0.02%
2022/10/25	2.2	29.66	1	29.95	29.95	1.2	18,971	0.01%
2022/10/24	0	0.00	0.5	29.75	29.60	-0.5	18,984	0.00%
2022/10/21	1	29.40	7.1	29.46	29.70	-6.1	18,949	-0.03%
2022/10/20	7.5	28.60	8	28.92	29.20	-0.5	18,830	0.00%
2022/10/19	26.1	29.23	0	0.00	29.00	26.1	18,464	0.14%
2022/10/18	7	29.26	4.3	29.49	29.70	2.8	18,376	0.01%
2022/10/17	6	29.12	16.2	29.10	29.25	-10.2	18,298	-0.06%
2022/10/14	27.4	29.55	2	29.80	29.40	25.4	18,135	0.14%
2022/10/13	12.5	29.77	7.2	29.80	29.75	5.3	17,917	0.03%
2022/10/12	3	30.07	2	30.30	30.25	1	17,555	0.01%
2022/10/11	12.6	30.21	64.5	30.20	30.05	-51.9	17,569	-0.30%
2022/10/07	5.1	30.96	0	0.00	31.00	5.1	17,288	0.03%
2022/10/06	0.5	31.35	2.2	31.35	31.35	-1.7	17,249	-0.01%
2022/10/05	3.4	30.99	0	0.00	30.85	3.4	17,419	0.02%
2022/10/04	9.4	30.64	5	30.65	30.70	4.4	17,385	0.03%
2022/10/03	20.3	30.70	1	30.80	30.65	19.3	17,214	0.11%
2022/09/30	8.2	31.34	0	0.00	31.15	8.2	16,923	0.05%
2022/09/29	21.4	31.58	0	0.00	31.80	21.4	16,572	0.13%
2022/09/28	14.5	31.81	9.8	31.74	31.95	4.7	16,247	0.03%
2022/09/27	39.8	32.85	0	0.00	32.45	39.8	15,819	0.25%
2022/09/26	6.3	33.41	1.1	33.46	33.35	5.2	15,591	0.03%
2022/09/23	5.1	33.82	1.1	33.81	33.90	4	15,564	0.03%
2022/09/22	8.5	33.75	0.1	33.95	33.65	8.4	15,719	0.05%
2022/09/21	8.6	34.30	0	0.00	34.25	8.6	15,675	0.05%
2022/09/20	8	34.54	0	0.00	34.45	8	15,555	0.05%
2022/09/19	0	0.00	0	34.70	34.45	0	15,640	0.00%
2022/09/16	5.5	34.61	1.1	34.41	34.50	4.4	15,802	0.03%
2022/09/15	5.4	34.60	0	0.00	34.55	5.4	15,945	0.03%
2022/09/14	9	34.75	0	0.00	34.75	9	16,493	0.05%
2022/09/13	4.7	35.11	9.2	35.38	35.05	-4.4	17,128	-0.03%
2022/09/12	1.7	35.23	5	35.33	35.55	-3.3	17,740	-0.02%
2022/09/08	11.8	35.03	1	35.05	35.00	10.8	18,634	0.06%
2022/09/07	5.3	34.93	0	0.00	34.95	5.3	18,810	0.03%
2022/09/06	2	35.40	5	35.37	35.35	-3	19,000	-0.02%
2022/09/05	1.1	35.20	0	0.00	35.30	1.1	19,127	0.01%
2022/09/02	0.1	35.23	0	0.00	35.00	0.1	19,485	0.00%
2022/09/01	14.3	35.21	0	0.00	35.15	14.3	19,537	0.07%
2022/08/31	1	35.50	0	0.00	35.90	1	19,580	0.01%
2022/08/30	10.2	35.35	0	0.00	35.45	10.2	19,466	0.05%
2022/08/29	4	35.31	0	0.00	35.50	4	19,511	0.02%
2022/08/26	0	0.00	9	35.87	35.85	-9	19,708	-0.05%
2022/08/25	0.1	35.40	0	0.00	35.55	0.1	19,814	0.00%
2022/08/24	2.5	35.19	0	0.00	35.10	2.5	19,915	0.01%
2022/08/23	13	35.43	3.1	35.30	35.20	10	20,507	0.05%
2022/08/22	2.5	35.76	3.2	35.86	35.80	-0.7	20,648	0.00%
2022/08/19	2	35.75	0	0.00	35.80	2	20,714	0.01%
2022/08/18	0	35.95	0	0.00	36.05	0	20,785	0.00%
2022/08/17	5.1	35.63	0.2	35.85	35.75	4.9	20,909	0.02%
2022/08/16	2	35.75	4	35.70	35.80	-2	20,895	-0.01%
2022/08/15	3.3	35.65	3	35.68	35.60	0.3	21,009	0.00%
2022/08/12	14.2	35.70	0	0.00	35.70	14.2	21,088	0.07%
2022/08/11	26.6	35.83	0	0.00	35.80	26.6	21,153	0.13%
2022/08/10	3.2	37.08	3	37.12	37.20	0.2	20,871	0.00%
2022/08/09	3.1	36.67	1	36.35	36.90	2.1	20,432	0.01%
2022/08/08	2	35.88	0	0.00	36.00	2	20,328	0.01%
2022/08/05	12.1	35.91	4	35.90	35.85	8.1	20,596	0.04%
2022/08/04	0	0.00	1	35.70	35.65	-1	20,844	0.00%
2022/08/03	1	35.55	2	35.63	35.60	-1	20,975	0.00%
2022/08/02	18.2	35.27	5	35.30	35.70	13.2	21,221	0.06%
2022/08/01	12.1	35.26	1.1	35.47	35.55	11	21,482	0.05%
2022/07/29	2	35.30	1	35.40	35.40	1	21,867	0.00%
2022/07/28	7	35.36	0.1	35.70	35.60	6.9	22,055	0.03%
2022/07/27	5	35.06	8	35.13	35.15	-3	22,041	-0.01%
2022/07/26	1	34.50	3	34.60	34.60	-2	22,016	-0.01%
2022/07/25	80.3	34.58	1	34.65	34.45	79.3	22,072	0.36%
2022/07/22	1	34.90	3	34.93	34.90	-2	22,258	-0.01%
2022/07/21	2	34.00	1	34.05	34.45	1	22,434	0.00%
2022/07/20	10.1	34.25	0	0.00	34.15	10.1	22,622	0.04%
2022/07/19	1.8	34.18	0	0.00	34.15	1.8	22,813	0.01%
2022/07/18	1	33.95	0.5	34.28	34.15	0.6	23,120	0.00%
2022/07/15	14	34.17	4	34.00	33.90	10	23,350	0.04%
2022/07/14	6.8	34.71	0	0.00	34.55	6.8	23,643	0.03%
2022/07/13	9.1	34.71	14	34.78	34.85	-4.9	23,883	-0.02%
2022/07/12	26.8	33.51	11	33.44	33.45	15.8	24,119	0.07%
2022/07/11	18	34.45	0	0.00	34.30	18	24,310	0.07%
2022/07/08	12.1	35.06	0	0.00	35.05	12.1	24,688	0.05%
2022/07/07	26.1	35.10	10.2	35.12	35.15	15.9	24,896	0.06%
2022/07/06	5.4	35.26	2.2	35.40	35.20	3.2	24,949	0.01%
2022/07/05	21	35.84	0.2	35.77	35.55	20.8	25,090	0.08%
2022/07/04	0	0.00	1.5	35.53	35.75	-1.5	25,235	-0.01%
2022/07/01	2	35.23	1.2	35.24	35.25	0.8	25,807	0.00%
2022/06/30	7.2	35.42	2	35.40	35.30	5.2	25,991	0.02%
2022/06/29	5	35.78	2	36.00	35.70	3	26,007	0.01%
2022/06/27	1.1	36.37	0	0.00	36.20	1.1	26,224	0.00%
2022/06/24	0	0.00	0.2	36.13	36.15	-0.2	26,116	0.00%
2022/06/23	6.1	35.23	5	35.34	35.35	1.1	26,141	0.00%
2022/06/22	17.6	35.42	0	0.00	35.40	17.6	25,980	0.07%
2022/06/21	1.1	35.75	3	35.97	35.60	-1.9	25,464	-0.01%
2022/06/20	31.3	35.21	0	0.00	34.60	31.3	25,138	0.12%
2022/06/17	9.1	35.52	12	35.59	35.30	-3	24,571	-0.01%
2022/06/16	0.2	36.34	0	0.00	36.15	0.2	23,715	0.00%
2022/06/15	8.3	36.16	1	36.26	36.20	7.2	23,985	0.03%
2022/06/14	7	36.31	0.3	36.80	36.90	6.7	24,039	0.03%
2022/06/13	10.5	35.95	7.1	35.97	36.50	3.5	24,410	0.01%
2022/06/10	2.4	36.89	0	0.00	37.10	2.4	24,131	0.01%
2022/06/09	6.1	37.16	0	37.30	37.15	6.1	24,116	0.03%
2022/06/08	4	37.61	0	0.00	37.70	4	23,909	0.02%
2022/06/07	0	0.00	0	37.65	37.70	0	24,006	0.00%
2022/06/06	0.7	37.30	4	37.50	37.80	-3.3	23,969	-0.01%
2022/06/02	0.1	37.89	0	0.00	37.90	0.1	24,002	0.00%
2022/06/01	5	38.29	1	38.40	38.20	4	24,290	0.02%
2022/05/30	6.1	38.25	0	0.00	38.45	6.1	23,672	0.03%
2022/05/27	1	37.90	0	0.00	37.95	1	23,513	0.00%
2022/05/26	3.1	37.39	0	0.00	37.30	3.1	23,592	0.01%
2022/05/25	1.1	37.43	0	0.00	37.60	1.1	23,940	0.00%
2022/05/24	1	37.45	0.1	37.40	37.20	0.9	24,068	0.00%
2022/05/23	0.3	37.25	3	37.20	37.20	-2.7	24,135	-0.01%
2022/05/20	1.3	36.73	5	36.60	37.10	-3.7	24,334	-0.02%
2022/05/19	7.5	36.62	1	36.65	36.60	6.5	24,357	0.03%
2022/05/18	7	37.16	0.1	37.18	37.50	6.9	24,200	0.03%
2022/05/17	2.2	36.48	2.1	36.51	36.45	0.1	24,032	0.00%
2022/05/16	6.5	36.52	0	0.00	36.90	6.5	23,972	0.03%
2022/05/13	16.3	36.88	0.2	36.80	36.95	16.1	23,752	0.07%
2022/05/12	15	37.20	8	37.20	37.00	7	23,630	0.03%
2022/05/11	4	38.13	1.1	38.02	38.35	2.9	23,358	0.01%
2022/05/10	7.7	38.20	6	37.66	38.20	1.7	23,272	0.01%
2022/05/09	13.3	38.22	11	38.47	38.00	2.3	23,158	0.01%
2022/05/06	25.3	39.16	3	39.02	39.35	22.3	23,304	0.10%
2022/05/05	25.9	39.98	0	0.00	39.85	25.9	23,268	0.11%
2022/05/04	10.8	40.70	0	0.00	40.85	10.8	22,935	0.05%
2022/05/03	1.1	41.05	0	0.00	40.85	1.1	23,115	0.00%
2022/04/29	6	41.15	5.4	41.02	41.60	0.7	23,151	0.00%
2022/04/28	7.3	40.93	0.2	41.15	41.00	7.1	23,189	0.03%
2022/04/27	0.1	41.75	5	41.62	41.60	-5	22,990	-0.02%
2022/04/26	3.3	41.92	4	41.95	41.95	-0.8	22,892	0.00%
2022/04/25	5.1	41.55	3.1	41.12	41.55	2	22,814	0.01%
2022/04/22	10	41.50	1.2	41.41	41.55	8.8	22,680	0.04%
2022/04/21	2.1	40.84	19	40.86	41.00	-16.9	22,660	-0.07%
2022/04/20	3.4	41.20	7	41.10	41.75	-3.6	22,756	-0.02%
2022/04/19	7	41.60	6	42.00	41.50	1	22,593	0.00%
2022/04/18	12.6	41.70	7.2	41.61	41.90	5.4	22,623	0.02%
2022/04/15	2.2	42.93	10	42.70	42.85	-7.8	22,231	-0.04%
2022/04/14	6.7	43.34	23.2	43.12	43.10	-16.6	22,188	-0.07%
2022/04/13	1	44.90	2.1	44.92	44.95	-1.1	21,917	0.00%
2022/04/12	2.1	44.43	2	44.50	44.45	0.1	21,815	0.00%
2022/04/11	3.1	44.40	0.4	44.43	44.65	2.8	21,804	0.01%
2022/04/08	4.1	44.02	1.2	44.27	44.35	2.8	21,693	0.01%
2022/04/07	8.1	44.29	15.9	44.62	44.10	-7.8	21,521	-0.04%
2022/04/06	5.5	43.51	9.1	43.93	44.05	-3.5	20,847	-0.02%
2022/04/01	0	0.00	3.2	42.86	43.10	-3.2	20,525	-0.02%
2022/03/31	1	42.90	23	42.69	42.90	-22	20,361	-0.11%
2022/03/30	2.6	42.13	4.1	42.05	42.25	-1.5	20,140	-0.01%
2022/03/29	1.1	42.15	0	0.00	42.00	1.1	20,062	0.01%
2022/03/28	1	41.90	0.2	41.80	42.40	0.9	20,106	0.00%
2022/03/25	0.4	42.10	5	41.73	42.20	-4.6	20,005	-0.02%
2022/03/24	4.2	42.25	1	42.40	42.25	3.2	19,863	0.02%
2022/03/23	7.1	42.09	8.1	42.06	42.35	-1	20,104	0.00%
2022/03/22	7.1	40.75	7.1	40.96	41.15	0	19,934	0.00%
2022/03/21	0.1	40.60	3	40.58	40.60	-2.9	19,757	-0.01%
2022/03/18	2	40.35	2	40.60	40.45	0	19,688	0.00%
2022/03/17	1.3	39.88	158.2	40.10	40.05	-156.9	19,291	-0.81%	大賣/鉅額交易
2022/03/16	20.2	39.49	6.1	39.11	39.50	14.2	19,042	0.07%
2022/03/15	2.3	38.39	3	38.53	38.60	-0.8	18,592	0.00%
2022/03/14	0	0.00	0.1	38.25	38.50	-0.1	18,718	0.00%
2022/03/11	3	37.98	0	0.00	37.95	3	18,809	0.02%
2022/03/10	0.5	37.75	22	37.74	38.25	-21.5	18,971	-0.11%
2022/03/09	0.1	37.54	0.1	37.55	37.40	0.1	18,913	0.00%
2022/03/08	153	37.45	25	37.49	37.35	128	18,855	0.68%	大買/鉅額交易
2022/03/07	7.7	37.42	0	0.00	37.65	7.7	18,541	0.04%
2022/03/04	0.3	37.85	0	0.00	38.00	0.3	18,838	0.00%
2022/03/03	1	38.05	16	38.01	38.10	-15	18,849	-0.08%
2022/03/02	2	37.95	5.2	37.91	38.10	-3.1	19,001	-0.02%
2022/03/01	0	0.00	2.2	38.19	38.20	-2.2	18,897	-0.01%
2022/02/25	19.4	37.45	1	37.45	37.60	18.4	18,700	0.10%
2022/02/24	7.6	37.67	0	0.00	37.70	7.6	18,282	0.04%
2022/02/23	3	37.63	3	37.73	38.05	0	18,069	0.00%
2022/02/22	14.7	37.44	8.2	37.48	37.60	6.5	17,974	0.04%
2022/02/21	9.9	37.78	2	37.70	38.00	7.9	17,683	0.04%
2022/02/18	15.3	38.08	1	38.25	38.10	14.3	17,511	0.08%
2022/02/17	3	38.23	0.1	38.35	38.40	2.9	17,574	0.02%
2022/02/16	3	38.25	0	0.00	38.20	3	17,532	0.02%
2022/02/15	16.5	38.22	9	38.20	38.10	7.5	17,393	0.04%
2022/02/14	17	38.13	3.1	38.21	38.45	13.8	17,356	0.08%
2022/02/11	10	38.54	7	38.77	38.80	3	17,366	0.02%
2022/02/10	5	38.42	0.1	38.75	38.70	4.9	17,302	0.03%
2022/02/09	7.1	38.82	2.1	38.78	38.80	5	17,119	0.03%
2022/02/08	7	38.68	14.1	38.66	38.95	-7.1	16,979	-0.04%
2022/02/07	6.6	37.44	0	0.00	38.00	6.6	16,457	0.04%
2022/01/26	1	36.90	7.1	36.96	36.95	-6.1	16,120	-0.04%
2022/01/25	6.4	36.44	4.2	36.57	36.90	2.2	16,116	0.01%
2022/01/24	17	36.74	11.1	36.50	36.90	6	15,849	0.04%
2022/01/21	6.3	36.61	9.1	36.72	36.85	-2.8	15,865	-0.02%
2022/01/20	0.6	37.01	0	0.00	36.95	0.6	15,661	0.00%
2022/01/19	21.1	37.00	0	0.00	37.00	21.1	15,589	0.14%
2022/01/18	1	36.95	3	36.97	37.25	-2	15,666	-0.01%
2022/01/17	1.5	37.30	3	37.07	37.05	-1.5	15,532	-0.01%
2022/01/14	4.2	37.37	1.3	37.72	37.45	2.9	15,445	0.02%
2022/01/13	5.1	37.53	6.8	37.53	37.85	-1.7	15,365	-0.01%
2022/01/12	14	36.96	13.3	36.89	37.00	0.7	14,982	0.00%
2022/01/11	2.3	36.45	4	36.25	37.00	-1.7	14,812	-0.01%
2022/01/10	9.3	36.01	0	0.00	36.15	9.3	14,715	0.06%
2022/01/07	12.1	36.21	1	36.45	36.20	11.1	14,676	0.08%
2022/01/06	12	35.71	5	35.85	36.00	7	14,480	0.05%
2022/01/05	3.7	35.46	0.1	35.50	35.55	3.6	14,401	0.03%
2022/01/04	9	35.32	1	35.45	35.55	8	14,513	0.06%
2022/01/03	10	35.40	0	0.00	35.35	10	14,429	0.07%
2021/12/30	3	35.55	0	0.00	35.55	3	14,371	0.02%
2021/12/29	0	0.00	1	35.70	35.60	-1	14,475	-0.01%
2021/12/28	3.3	35.51	3	35.45	35.60	0.3	14,534	0.00%
2021/12/27	6.3	35.41	1	35.40	35.60	5.3	14,543	0.04%
2021/12/24	2	35.40	0	0.00	35.50	2	14,759	0.01%
2021/12/23	5.9	35.47	2	35.45	35.50	3.9	14,804	0.03%
2021/12/22	7	35.61	0	0.00	35.65	7	14,903	0.05%
2021/12/21	5	35.79	1	35.85	35.75	4	14,792	0.03%
2021/12/20	0.6	35.85	0	0.00	36.00	0.6	14,718	0.00%
2021/12/17	0	0.00	20	35.63	35.90	-20	14,516	-0.14%
2021/12/16	0	0.00	6	35.44	35.60	-6	14,226	-0.04%
2021/12/15	1.4	35.26	0	0.00	35.20	1.4	14,286	0.01%
2021/12/14	12.5	35.18	0	0.00	35.40	12.5	14,568	0.09%
2021/12/13	13	35.52	1.1	35.50	35.50	11.9	14,534	0.08%
2021/12/10	2.2	35.41	17	35.63	35.65	-14.8	14,470	-0.10%
2021/12/09	2	35.10	2.1	35.15	35.30	-0.1	14,411	0.00%
2021/12/08	0	0.00	6.9	35.04	35.20	-6.9	14,402	-0.05%
2021/12/07	3	34.55	0	0.00	35.10	3	14,249	0.02%
2021/12/06	1.6	34.20	10	34.57	34.60	-8.4	14,035	-0.06%
2021/12/02	0.1	34.10	2.1	34.10	34.25	-2	13,859	-0.01%
2021/12/01	6	33.85	1.1	33.96	34.15	4.9	13,857	0.04%
2021/11/30	10	33.86	1	33.70	34.20	9	14,025	0.06%
2021/11/29	5	33.84	0	0.00	33.90	5	13,373	0.04%
2021/11/26	15.1	33.91	0	0.00	33.90	15.1	13,316	0.11%
2021/11/25	4.7	34.26	0	0.00	34.50	4.7	13,369	0.04%
2021/11/24	0	0.00	1	34.30	34.35	-1	13,445	-0.01%
2021/11/23	3.5	34.08	8	34.07	34.10	-4.5	13,526	-0.03%
2021/11/22	12.9	34.25	11	34.22	34.15	1.9	13,527	0.01%
2021/11/19	13.7	34.53	5	34.59	34.65	8.7	13,484	0.06%
2021/11/18	5.3	34.38	14	34.58	34.70	-8.7	13,414	-0.06%
2021/11/17	5	34.14	7	34.19	34.20	-2	13,571	-0.01%
2021/11/16	2	33.98	9	34.02	34.20	-7	13,654	-0.05%
2021/11/15	3.4	33.91	1.1	33.95	33.95	2.4	13,736	0.02%
2021/11/12	2	33.83	0.7	33.85	33.90	1.3	13,847	0.01%
2021/11/11	0.4	33.89	3	33.78	33.80	-2.7	14,108	-0.02%
2021/11/10	2.3	33.84	11	33.90	34.00	-8.7	14,362	-0.06%
2021/11/09	0	0.00	1	33.60	33.70	-1	14,379	-0.01%
2021/11/08	3	33.57	0.1	33.70	33.60	2.9	15,869	0.02%
2021/11/05	3.6	33.47	18	33.60	33.70	-14.4	16,463	-0.09%
2021/11/03	3	33.25	1	33.30	33.40	2	16,839	0.01%
2021/11/02	2	33.30	0	0.00	33.30	2	17,037	0.01%
2021/11/01	2	33.25	1	33.30	33.30	1	17,036	0.01%
2021/10/29	6	33.30	2	33.35	33.40	4	17,140	0.02%
2021/10/28	4	33.31	2	33.38	33.40	2	17,210	0.01%
2021/10/27	1	33.35	9	33.40	33.35	-8	17,331	-0.05%
2021/10/26	1	33.10	16	33.40	33.45	-15	17,520	-0.09%
2021/10/25	1.5	33.06	0	0.00	33.10	1.5	17,345	0.01%
2021/10/22	0	0.00	7	33.01	33.05	-7	17,462	-0.04%
2021/10/21	1	32.95	4	32.96	32.95	-3	17,366	-0.02%
2021/10/20	0	0.00	2	32.88	32.90	-2	17,206	-0.01%
2021/10/19	1.1	32.71	3	32.70	32.75	-1.9	17,208	-0.01%
2021/10/18	0	0.00	18.3	32.79	32.95	-18.3	17,240	-0.11%
2021/10/15	0.3	32.45	30	32.31	32.50	-29.7	17,178	-0.17%
2021/10/14	2.2	32.50	1	32.35	32.30	1.2	17,136	0.01%
2021/10/13	4.1	32.43	21	32.38	32.50	-16.9	17,222	-0.10%
2021/10/12	13.1	32.01	8	32.20	32.45	5.1	17,261	0.03%
2021/10/08	20.1	32.20	0	0.00	32.25	20.1	17,140	0.12%
2021/10/07	0.1	32.35	13	32.40	32.40	-13	17,250	-0.08%
2021/10/06	2.3	32.04	2	32.20	32.25	0.3	17,271	0.00%
2021/10/05	5.3	32.02	10	32.00	32.05	-4.7	17,257	-0.03%
2021/10/04	0	32.10	2	32.10	32.10	-2	17,264	-0.01%
2021/10/01	31.1	31.90	3	31.95	32.05	28.1	17,277	0.16%
2021/09/30	1.2	32.07	1	32.20	32.05	0.2	17,102	0.00%
2021/09/29	14.1	32.03	0	0.00	32.05	14.1	17,088	0.08%
2021/09/28	2.4	32.17	0	0.00	32.40	2.4	16,926	0.01%
2021/09/27	0.4	32.48	0	0.00	32.35	0.4	16,971	0.00%
2021/09/24	1	32.35	1	32.35	32.40	0	17,017	0.00%
2021/09/23	0	32.40	0	0.00	32.40	0	17,042	0.00%
2021/09/22	10.3	31.97	0	0.00	32.10	10.3	17,109	0.06%
2021/09/17	15	32.28	0	0.00	32.15	15	16,856	0.09%
2021/09/16	10	32.45	0	0.00	32.35	10	16,641	0.06%
2021/09/15	5.3	32.43	0.3	32.55	32.35	5	16,725	0.03%
2021/09/13	2.7	32.24	0	0.00	32.30	2.7	16,868	0.02%
2021/09/10	3.4	32.25	0	0.00	32.45	3.4	17,008	0.02%
2021/09/09	5	32.28	0	0.00	32.30	5	17,295	0.03%
2021/09/08	1	32.25	0.5	32.40	32.50	0.5	17,339	0.00%
2021/09/07	4.3	32.41	5	32.38	32.45	-0.7	17,478	0.00%
2021/09/06	4.3	32.52	6	32.52	32.50	-1.7	17,514	-0.01%
2021/09/03	4	32.25	3	32.48	32.55	1	17,499	0.01%
2021/09/02	5.4	32.13	0	0.00	32.10	5.4	17,474	0.03%
2021/09/01	11.2	32.60	1	32.55	32.55	10.2	17,573	0.06%
2021/08/31	11	32.33	4	32.61	32.80	7	17,556	0.04%
2021/08/30	17.1	31.96	25	32.24	32.45	-8	17,459	-0.05%
2021/08/27	0.1	31.95	15	31.95	32.00	-14.9	17,403	-0.09%
2021/08/26	5	31.32	0	0.00	31.45	5	17,412	0.03%
2021/08/25	13.4	31.35	0	0.00	31.45	13.4	17,546	0.08%
2021/08/24	21.6	31.27	9	31.30	31.35	12.6	17,544	0.07%
2021/08/23	24.1	31.23	4.1	31.36	31.05	20	17,640	0.11%
2021/08/20	8.8	31.29	41	31.15	31.45	-32.2	17,588	-0.18%
2021/08/19	16.4	31.32	0	0.00	31.30	16.4	18,782	0.09%
2021/08/18	5.4	31.39	0	0.00	31.45	5.4	18,614	0.03%
2021/08/17	1.1	31.06	25	31.51	31.45	-23.9	18,568	-0.13%
2021/08/16	21.5	30.94	6	30.96	31.05	15.5	18,418	0.08%
2021/08/13	64.6	31.01	2	31.05	31.05	62.6	18,336	0.34%
2021/08/12	59.4	30.77	0	0.00	30.70	59.4	18,211	0.33%
2021/08/11	8	33.04	10	33.10	33.05	-2	16,812	-0.01%
2021/08/10	7.2	33.06	3	33.00	33.05	4.2	16,424	0.03%
2021/08/09	6	33.08	14	33.20	33.20	-8	16,576	-0.05%
2021/08/06	0	0.00	8	33.22	33.20	-8	16,638	-0.05%
2021/08/05	1.8	33.14	0	0.00	33.15	1.8	16,933	0.01%
2021/08/04	0	0.00	10	33.10	33.15	-10	17,814	-0.06%
2021/08/03	2	32.98	0	0.00	33.10	2	18,045	0.01%
2021/08/02	4	32.99	4	33.00	33.00	0	18,285	0.00%
2021/07/30	2	32.95	6	33.00	33.10	-4	18,291	-0.02%
2021/07/29	0	0.00	1	32.95	33.10	-1	18,240	-0.01%
2021/07/28	0.1	32.95	6	33.05	33.00	-5.9	18,372	-0.03%
2021/07/27	0.2	33.00	3	32.95	33.05	-2.8	18,538	-0.02%
2021/07/26	0.6	33.13	0	0.00	33.00	0.6	18,744	0.00%
2021/07/23	1	33.05	2	33.00	33.10	-1	18,947	-0.01%
2021/07/22	0	0.00	1	33.00	33.05	-1	19,057	-0.01%
2021/07/21	7	32.79	10	32.86	32.90	-3	19,085	-0.02%
2021/07/20	2.4	32.88	0	0.00	32.80	2.4	19,171	0.01%
2021/07/19	5	32.81	1	33.10	33.10	4	19,220	0.02%
2021/07/16	0.1	32.90	0	0.00	33.00	0.1	19,269	0.00%
2021/07/15	0.2	32.92	5	32.80	32.85	-4.8	19,247	-0.02%
2021/07/14	3	32.80	0	0.00	32.95	3	19,311	0.02%
2021/07/13	4	32.81	0	0.00	32.95	4	19,513	0.02%
2021/07/12	1.2	32.83	0	0.00	32.80	1.2	19,630	0.01%
2021/07/09	11.2	32.55	0	0.00	32.90	11.2	19,566	0.06%
2021/07/08	5	32.75	0	0.00	32.80	5	19,595	0.03%
2021/07/07	1	32.60	1	32.75	32.80	0	19,619	0.00%
2021/07/06	3	32.75	4	32.75	32.85	-1	19,628	-0.01%
2021/07/05	6.6	32.71	8	32.71	32.75	-1.4	19,692	-0.01%
2021/07/02	5	32.57	0	0.00	32.55	5	19,697	0.03%
2021/07/01	3.1	32.57	0	0.00	32.65	3.1	19,794	0.02%
2021/06/30	0	32.80	4.2	32.78	32.85	-4.2	19,828	-0.02%
2021/06/29	1.2	32.57	0.9	32.70	32.55	0.3	19,923	0.00%
2021/06/28	1	32.75	0	0.00	32.75	1	19,955	0.01%
2021/06/25	1.5	32.93	21	32.94	32.90	-19.5	20,020	-0.10%
2021/06/24	5.1	32.69	0	0.00	32.60	5.1	20,068	0.03%
2021/06/23	0	0.00	8	32.88	32.75	-8	20,104	-0.04%
2021/06/22	5	32.52	0	0.00	32.50	5	20,037	0.02%
2021/06/21	7.8	32.64	8	32.57	32.50	-0.2	20,002	0.00%
2021/06/18	0	0.00	6	32.82	32.75	-6	19,936	-0.03%
2021/06/16	1	32.70	0	0.00	33.00	1	20,206	0.00%
2021/06/15	1.1	32.76	0	0.00	32.75	1.1	20,264	0.01%
2021/06/11	3	32.90	0	0.00	32.90	3	20,597	0.01%
2021/06/10	2.2	32.85	6	32.96	33.10	-3.8	20,815	-0.02%
2021/06/09	10	32.78	20	32.85	32.95	-10	20,929	-0.05%
2021/06/08	3	33.05	6	33.03	33.10	-3	20,863	-0.01%
2021/06/07	5.7	32.96	20	33.05	33.10	-14.3	21,359	-0.07%
2021/06/04	2	32.90	2	33.00	33.00	0	21,510	0.00%
2021/06/03	2	32.95	0	0.00	33.00	2	22,265	0.01%
2021/06/02	0.1	33.00	29	33.07	33.15	-29	22,516	-0.13%
2021/05/31	5	33.02	0	0.00	33.10	5	22,750	0.02%
2021/05/28	2	33.00	2	33.00	33.10	0	22,825	0.00%
2021/05/27	0	0.00	9	33.07	33.20	-9	22,860	-0.04%
2021/05/26	1.1	32.75	0	0.00	32.75	1.1	22,117	0.00%
2021/05/25	0.3	32.90	13	32.76	32.70	-12.7	22,351	-0.06%
2021/05/24	1	32.65	18	32.65	32.60	-17	22,629	-0.08%
2021/05/21	0.1	32.30	7	32.41	32.50	-6.9	22,754	-0.03%
2021/05/20	3.8	31.98	8	32.09	32.10	-4.2	22,754	-0.02%
2021/05/19	1.1	32.05	6	32.02	32.10	-4.9	22,779	-0.02%
2021/05/18	1	31.65	21	31.85	32.00	-20	22,779	-0.09%
2021/05/17	13.3	31.04	16	31.03	31.10	-2.7	23,242	-0.01%
2021/05/14	11	31.53	2	31.70	31.70	9	23,015	0.04%
2021/05/13	12.1	31.42	3	31.03	31.40	9.1	22,822	0.04%
2021/05/12	22.3	31.38	216.1	31.94	31.35	-193.8	22,400	-0.87%	大賣/鉅額交易
2021/05/11	10.2	32.63	2	32.50	32.45	8.2	21,610	0.04%
2021/05/10	8.7	32.92	20.5	32.95	33.00	-11.8	21,379	-0.06%
2021/05/07	0.2	32.45	2	32.55	32.60	-1.8	21,463	-0.01%
2021/05/06	2.4	32.16	8.2	32.17	32.35	-5.8	21,690	-0.03%
2021/05/05	5.4	32.03	3	32.05	32.05	2.4	21,653	0.01%
2021/05/04	12.1	32.15	3.1	32.42	32.10	9	21,666	0.04%
2021/05/03	3.1	32.46	7	32.60	32.45	-3.9	21,595	-0.02%
2021/04/29	2.1	32.68	7	32.75	32.65	-4.9	21,595	-0.02%
2021/04/28	8	32.45	20.8	32.44	32.60	-12.8	21,534	-0.06%
2021/04/27	3.2	32.55	1	32.60	32.60	2.2	21,879	0.01%
2021/04/26	8.2	32.36	24	32.40	32.60	-15.8	21,884	-0.07%
2021/04/23	16	32.16	3	32.30	32.25	13	21,909	0.06%
2021/04/22	8	32.23	2.1	32.35	32.35	6	22,079	0.03%
2021/04/21	6	32.38	0	0.00	32.30	6	22,100	0.03%
2021/04/20	5.1	32.49	15	32.47	32.55	-9.9	22,124	-0.04%
2021/04/19	0	0.00	14.3	32.40	32.45	-14.3	22,066	-0.06%
2021/04/16	0	0.00	17	32.01	32.05	-17	21,903	-0.08%
2021/04/15	0	32.00	0	0.00	31.90	0	22,220	0.00%
2021/04/14	3	31.85	8	31.94	31.90	-5	22,428	-0.02%
2021/04/13	0	0.00	9	31.88	31.85	-9	22,576	-0.04%
2021/04/12	1.1	31.42	12	31.74	31.65	-10.9	22,591	-0.05%
2021/04/09	5.2	31.61	1	31.60	31.55	4.2	22,695	0.02%
2021/04/08	1	31.75	5	31.80	31.75	-4	22,730	-0.02%
2021/04/07	3	31.97	9	31.95	32.00	-6	22,994	-0.03%
2021/04/06	5.2	32.00	82.1	31.95	32.00	-76.9	22,931	-0.34%
2021/03/31	0	0.00	13	31.88	31.90	-13	22,720	-0.06%
2021/03/30	0	0.00	2	31.75	31.80	-2	22,603	-0.01%
2021/03/29	5	31.67	3	31.75	31.80	2	22,576	0.01%
2021/03/26	3	31.62	56	31.64	31.60	-53	22,619	-0.23%
2021/03/25	0.2	31.50	9.5	31.49	31.60	-9.3	22,670	-0.04%
2021/03/24	4	31.30	2	31.35	31.40	2	22,776	0.01%
2021/03/23	3	31.10	1	31.15	31.35	2	22,833	0.01%
2021/03/22	20.1	31.05	2.1	31.26	31.25	18	22,895	0.08%
2021/03/19	19.1	31.12	5	31.19	31.05	14.1	22,830	0.06%
2021/03/18	27	31.44	9	31.48	31.40	18	22,448	0.08%
2021/03/17	10.9	31.26	47	31.39	31.45	-36.1	22,362	-0.16%
2021/03/16	27.3	31.11	8	31.21	31.35	19.3	22,106	0.09%
2021/03/15	7	30.81	21	30.95	31.00	-14	22,104	-0.06%
2021/03/12	2	30.68	7	30.60	30.65	-5	22,176	-0.02%
2021/03/11	14	30.83	7	30.92	30.75	7	22,324	0.03%
2021/03/10	6.2	30.57	3	30.55	30.60	3.2	21,966	0.01%
2021/03/09	1	30.30	15	30.38	30.60	-14	21,704	-0.06%
2021/03/08	0	0.00	19	29.92	29.90	-19	20,961	-0.09%
2021/03/05	1.1	29.52	5	29.75	29.70	-3.9	20,676	-0.02%
2021/03/04	3	29.58	3.1	29.61	29.60	-0.1	21,324	0.00%
2021/03/03	1	29.75	13	29.77	29.75	-12	21,188	-0.06%
2021/03/02	5.2	29.68	6	29.66	29.65	-0.8	21,078	0.00%
2021/02/26	11.3	29.34	10	29.38	29.20	1.3	20,886	0.01%
2021/02/25	9.1	29.53	8	29.52	29.65	1.1	20,367	0.01%
2021/02/24	7	29.52	3	29.30	29.30	4	20,198	0.02%
2021/02/23	0	29.45	8	29.48	29.55	-8	19,864	-0.04%
2021/02/22	21	29.11	9	29.10	29.10	12	19,714	0.06%
2021/02/19	14.9	29.09	6	29.05	29.15	8.9	19,719	0.05%
2021/02/18	4	29.29	0.1	29.35	29.25	3.9	19,756	0.02%
2021/02/17	7.1	29.32	2	29.00	29.40	5.1	19,819	0.03%
2021/02/05	5.7	28.80	3	28.85	28.80	2.7	19,267	0.01%
2021/02/04	1	28.80	9	28.84	28.80	-8	19,237	-0.04%
2021/02/03	5.2	28.77	0	0.00	28.80	5.2	19,714	0.03%
2021/02/02	5.2	28.71	2	28.85	28.70	3.2	19,882	0.02%
2021/02/01	1.3	28.58	1	28.70	28.65	0.3	19,843	0.00%
2021/01/29	12.3	28.38	0	0.00	28.15	12.3	19,797	0.06%
2021/01/28	18.1	28.51	0	0.00	28.55	18.1	19,365	0.09%
2021/01/27	1	28.70	1	28.75	28.70	0	19,074	0.00%
2021/01/26	10.1	28.76	1	28.70	28.70	9.1	19,014	0.05%
2021/01/25	3.1	28.92	1	28.65	28.85	2.1	18,887	0.01%
2021/01/22	14.1	28.63	0	0.00	28.60	14.1	18,839	0.07%
2021/01/21	13.4	28.91	3	28.80	28.70	10.4	18,765	0.06%
2021/01/20	42.6	28.78	5	28.90	28.70	37.6	18,680	0.20%
2021/01/19	6.5	29.11	2	29.15	29.10	4.5	18,242	0.02%
2021/01/18	12.7	29.03	39	29.06	29.15	-26.4	18,216	-0.14%
2021/01/15	23.3	29.39	6	29.50	29.30	17.3	18,020	0.10%
2021/01/14	13.1	29.70	4	29.60	29.75	9.1	17,846	0.05%
2021/01/13	13.1	29.79	1	29.70	29.80	12.1	17,733	0.07%
2021/01/12	4.1	29.84	9	29.79	29.75	-5	17,692	-0.03%
2021/01/11	1.3	30.00	2	29.93	30.05	-0.7	17,618	0.00%
2021/01/08	11	29.89	11	29.96	30.00	0	17,529	0.00%
2021/01/07	4.1	29.50	1	29.80	29.75	3.1	17,196	0.02%
2021/01/06	22.2	29.68	3	29.60	29.45	19.2	17,057	0.11%
2021/01/05	3.2	29.81	0	0.00	29.85	3.2	16,804	0.02%
2021/01/04	4.2	29.69	4	29.75	29.90	0.2	16,891	0.00%
2020/12/31	0	0.00	1	29.95	29.80	-1	16,735	-0.01%
2020/12/30	5	29.80	29	29.81	29.90	-24	16,621	-0.14%
2020/12/29	2	29.45	7	29.54	29.55	-5	16,444	-0.03%
2020/12/28	5	29.25	6	29.32	29.55	-1	16,548	-0.01%
2020/12/25	0.1	29.55	0	0.00	29.35	0.1	16,562	0.00%
2020/12/24	0	0.00	3	29.42	29.45	-3	16,820	-0.02%
2020/12/23	1	29.25	0	0.00	29.45	1	16,965	0.01%
2020/12/22	6	29.56	1	29.65	29.65	5	17,276	0.03%
2020/12/21	7.2	29.26	7	29.65	29.65	0.2	17,882	0.00%
2020/12/18	0	0.00	1	29.40	29.50	-1	18,359	-0.01%
2020/12/17	0	0.00	5	29.50	29.50	-5	18,815	-0.03%
2020/12/16	1	29.35	14	29.35	29.40	-13	19,116	-0.07%
2020/12/15	9.2	28.96	2	28.98	29.05	7.2	19,420	0.04%
2020/12/14	2	29.30	1	29.35	29.30	1	19,468	0.01%
2020/12/11	2	29.15	0	0.00	29.30	2	19,387	0.01%
2020/12/10	0.2	28.85	1	28.95	28.80	-0.8	19,320	0.00%
2020/12/09	1.1	28.76	6	28.77	28.75	-4.9	19,367	-0.03%
2020/12/08	15	28.70	4	28.64	28.70	11	19,386	0.06%
2020/12/07	18.2	28.98	2	29.00	29.00	16.2	19,258	0.08%
2020/12/04	7.1	29.07	1	29.10	29.10	6.1	19,194	0.03%
2020/12/03	2	29.10	0	0.00	29.20	2	19,139	0.01%
2020/12/02	2	29.05	2	29.10	29.20	0	19,244	0.00%
2020/12/01	2	29.00	7	29.01	29.15	-5	19,683	-0.03%
2020/11/30	30.1	28.94	2	29.00	28.45	28.1	19,832	0.14%
2020/11/27	2	29.10	0	0.00	29.10	2	19,444	0.01%
2020/11/26	3	29.20	2	29.20	29.30	1	19,899	0.01%
2020/11/25	1.1	29.36	1	29.45	29.25	0.1	20,048	0.00%
2020/11/24	3	29.37	0	0.00	29.30	3	20,230	0.01%
2020/11/23	2	29.65	26	29.70	29.70	-24	20,407	-0.12%
2020/11/20	0	0.00	3	29.60	29.55	-3	20,574	-0.01%
2020/11/19	0.2	29.60	11	29.57	29.60	-10.8	20,887	-0.05%
2020/11/18	5	29.55	7	29.59	29.65	-2	21,018	-0.01%
2020/11/17	10	29.33	5	29.39	29.45	5	21,084	0.02%
2020/11/16	10.5	29.51	21	29.28	29.45	-10.5	21,632	-0.05%
2020/11/13	2	29.10	6	29.16	29.35	-4	21,736	-0.02%
2020/11/12	7	29.13	41	29.19	29.20	-34	21,959	-0.15%
2020/11/11	6	29.38	19	29.50	29.70	-13	22,202	-0.06%
2020/11/10	2.1	28.85	5	28.95	29.00	-2.9	22,067	-0.01%
2020/11/09	2	28.70	5	28.70	28.75	-3	23,084	-0.01%
2020/11/06	7	28.49	6	28.45	28.50	1	23,482	0.00%
2020/11/05	0.2	28.37	7	28.36	28.40	-6.8	23,750	-0.03%
2020/11/04	5	28.09	1	28.10	28.10	4	23,992	0.02%
2020/11/03	1	28.00	0	0.00	28.10	1	24,295	0.00%
2020/11/02	0.2	27.70	1	27.65	27.95	-0.8	24,410	0.00%
2020/10/30	3	27.52	0	0.00	27.55	3	24,502	0.01%
2020/10/29	13.2	27.54	1	27.55	27.50	12.2	24,416	0.05%
2020/10/28	13.1	27.67	0	0.00	27.65	13.1	24,577	0.05%
2020/10/27	1	27.70	0	0.00	27.70	1	24,763	0.00%
2020/10/26	1	27.85	0	0.00	27.80	1	24,894	0.00%
2020/10/23	10	27.70	0	0.00	27.75	10	25,043	0.04%
2020/10/22	2.2	27.63	0	0.00	27.80	2.2	25,260	0.01%
2020/10/21	15	27.71	0	0.00	27.65	15	25,517	0.06%
2020/10/20	5	27.70	1	27.70	27.70	4	25,763	0.02%
2020/10/19	1	27.70	7	27.80	27.80	-6	25,840	-0.02%
2020/10/16	7.1	27.76	0	0.00	27.70	7.1	26,062	0.03%
2020/10/15	12	27.78	0	0.00	27.75	12	26,233	0.05%
2020/10/14	4	28.03	0	0.00	28.00	4	26,361	0.02%
2020/10/13	41	28.09	0	0.00	28.15	41	26,492	0.15%
2020/10/12	3	28.05	0	0.00	28.25	3	26,770	0.01%
2020/10/08	5	27.92	0	0.00	28.00	5	26,916	0.02%
2020/10/07	2	27.93	0	0.00	27.95	2	27,013	0.01%
2020/10/06	2.2	27.87	0	0.00	27.95	2.2	27,117	0.01%
2020/10/05	10	27.84	0	0.00	27.80	10	27,188	0.04%
2020/09/30	8.1	27.87	0	0.00	27.80	8.1	27,278	0.03%
2020/09/29	13.2	27.87	0	0.00	27.80	13.2	27,367	0.05%
2020/09/28	6	27.70	5	27.75	27.90	1	27,419	0.00%
2020/09/25	8	27.38	10	27.49	27.45	-2	27,437	-0.01%
2020/09/24	32	27.14	2	27.05	27.00	30	27,342	0.11%
2020/09/23	43.1	27.55	7	27.54	27.50	36.1	26,687	0.14%
2020/09/22	32.2	27.93	1	27.90	27.85	31.2	26,163	0.12%
2020/09/21	28	28.27	1	28.25	28.20	27	25,733	0.10%
2020/09/18	26	28.51	0	0.00	28.45	26	25,577	0.10%
2020/09/17	31	28.61	0	0.00	28.55	31	25,219	0.12%
2020/09/16	1	28.60	2	28.65	28.75	-1	25,209	0.00%
2020/09/15	10.2	28.56	0	0.00	28.65	10.2	25,323	0.04%
2020/09/14	6	28.60	5	28.60	28.65	1	25,653	0.00%
2020/09/11	26.2	28.59	8	28.55	28.65	18.2	25,641	0.07%
2020/09/10	10.1	28.62	0	0.00	28.75	10.1	25,499	0.04%
2020/09/09	12.1	28.64	0	0.00	28.75	12.1	25,415	0.05%
2020/09/08	9	28.82	100	28.85	28.85	-91	25,333	-0.36%
2020/09/07	22	28.74	1	28.65	28.85	21	25,489	0.08%
2020/09/04	26.2	28.66	20	28.60	28.65	6.2	25,553	0.02%
2020/09/03	18	28.86	0	0.00	28.90	18	25,240	0.07%
2020/09/02	23	28.83	0	0.00	28.90	23	25,171	0.09%
2020/09/01	51	29.06	0	0.00	29.05	51	24,950	0.20%
2020/08/31	19.1	29.32	4	29.45	29.25	15.1	24,540	0.06%
2020/08/28	13	29.40	0	0.00	29.40	13	24,478	0.05%
2020/08/27	26	29.44	1	29.60	29.40	25	24,516	0.10%
2020/08/26	5	29.54	1	29.50	29.55	4	24,287	0.02%
2020/08/25	34	29.56	1	29.55	29.50	33	24,164	0.14%
2020/08/24	3	29.60	0	0.00	29.60	3	24,129	0.01%
2020/08/21	7	29.54	2	29.68	29.60	5	24,031	0.02%
2020/08/20	68.1	29.53	1	29.35	29.40	67.1	23,806	0.28%
2020/08/19	13	29.98	1	29.90	29.90	12	23,199	0.05%
2020/08/18	15	29.91	0	0.00	29.95	15	22,898	0.07%
2020/08/17	17	29.98	8	30.00	30.00	9	22,763	0.04%
2020/08/14	20	30.08	12	30.02	30.05	8	22,434	0.04%
2020/08/13	88	30.24	4	30.20	30.40	84	22,193	0.38%
2020/08/12	9	32.42	4	32.40	32.35	5	21,244	0.02%
2020/08/11	6	32.45	0	0.00	32.45	6	20,911	0.03%
2020/08/10	14	32.47	1	32.45	32.50	13	20,871	0.06%
2020/08/07	9	32.43	6	32.51	32.45	3	20,842	0.01%
2020/08/06	11	32.26	0	0.00	32.45	11	20,618	0.05%
2020/08/05	2	32.25	5	32.25	32.20	-3	20,644	-0.01%
2020/08/04	3	32.10	2	32.25	32.25	1	20,709	0.00%
2020/08/03	12	31.98	1	32.10	32.10	11	20,809	0.05%
2020/07/31	0	0.00	1	32.35	32.35	-1	20,784	0.00%
2020/07/30	0	0.00	1	32.10	32.35	-1	20,763	0.00%
2020/07/29	1	32.25	3	32.25	32.20	-2	20,772	-0.01%
2020/07/28	4	31.64	2	31.65	31.65	2	21,003	0.01%
2020/07/27	13	31.83	1	32.10	31.60	12	21,244	0.06%
2020/07/24	7	32.21	0	0.00	32.15	7	21,410	0.03%
2020/07/23	0	0.00	1	32.80	32.70	-1	21,395	0.00%
2020/07/21	0	0.00	1	32.60	32.55	-1	21,480	0.00%
2020/07/20	0	0.00	11	32.22	32.45	-11	21,511	-0.05%
2020/07/17	1	32.20	16	32.11	32.25	-15	21,447	-0.07%
2020/07/16	2	31.93	1	31.90	32.15	1	21,627	0.00%
2020/07/15	2	32.00	0	0.00	32.15	2	21,502	0.01%
2020/07/14	0	0.00	5	32.14	32.20	-5	21,428	-0.02%
2020/07/10	12	32.11	34	32.18	32.00	-22	21,779	-0.10%
2020/07/09	0	0.00	2	32.23	32.25	-2	21,974	-0.01%
2020/07/08	17	32.05	2	32.00	32.05	15	21,952	0.07%
2020/07/07	15	31.92	8.2	31.89	32.00	6.8	22,004	0.03%
2020/07/06	4	31.90	14.6	31.95	31.95	-10.6	21,866	-0.05%
2020/07/03	0	0.00	2	31.75	31.55	-2	21,985	-0.01%
2020/07/02	0	0.00	14	31.52	31.55	-14	22,111	-0.06%
2020/07/01	0.2	31.35	19.2	31.33	31.25	-19	22,415	-0.08%
2020/06/30	1	30.90	4	30.90	30.90	-3	22,555	-0.01%
2020/06/29	42	30.92	1	30.95	30.90	41	22,655	0.18%
2020/06/24	3	31.15	0	0.00	31.25	3	22,652	0.01%
2020/06/23	6	31.05	0	0.00	31.15	6	22,886	0.03%
2020/06/22	6	31.10	0	0.00	31.15	6	23,174	0.03%
2020/06/19	2	31.35	2	31.38	31.25	0	23,439	0.00%
2020/06/18	2	31.50	0	0.00	31.65	2	23,503	0.01%
2020/06/17	1	31.60	35	31.66	31.70	-34	23,987	-0.14%
2020/06/16	2	31.80	3.1	31.90	31.70	-1.1	24,753	0.00%
2020/06/15	22.1	31.48	2	31.65	31.30	20.1	25,651	0.08%
2020/06/12	4	31.39	8	31.31	31.50	-4	26,177	-0.02%
2020/06/11	16.2	32.04	47	32.10	31.80	-30.8	26,946	-0.11%
2020/06/10	1	31.70	8	31.98	32.10	-7	27,483	-0.03%
2020/06/09	14	31.62	0	0.00	31.85	14	28,746	0.05%
2020/06/08	3	31.65	19.2	31.77	31.80	-16.2	29,444	-0.06%
2020/06/05	4	31.35	0	0.00	31.50	4	29,588	0.01%
2020/06/04	6	31.40	11.1	31.44	31.40	-5.1	30,063	-0.02%
2020/06/03	2	31.10	29	31.36	31.30	-27	30,625	-0.09%
2020/06/02	5	30.82	0	0.00	30.90	5	30,723	0.02%
2020/06/01	1	30.90	3	30.95	30.70	-2	30,845	-0.01%
2020/05/29	2	30.60	2	30.75	30.75	0	30,797	0.00%
2020/05/28	11	30.50	0	0.00	30.45	11	30,687	0.04%
2020/05/27	2	30.68	8	30.65	30.70	-6	30,920	-0.02%
2020/05/26	0.7	30.75	23	30.75	30.65	-22.4	31,184	-0.07%
2020/05/25	10	30.33	2	30.33	30.35	8	31,426	0.03%
2020/05/22	50	30.55	2	30.63	30.45	48	31,683	0.15%
2020/05/21	10.2	30.85	1	30.80	31.00	9.2	31,777	0.03%
2020/05/20	0	0.00	6	30.56	30.80	-6	31,938	-0.02%
2020/05/19	0	0.00	16	30.49	30.55	-16	32,048	-0.05%
2020/05/18	3	30.03	1	30.10	30.05	2	31,921	0.01%
2020/05/15	4.7	30.26	0	0.00	30.25	4.7	31,903	0.01%
2020/05/14	5	30.11	6	30.05	30.25	-1	31,745	0.00%
2020/05/13	2	30.35	0	0.00	30.30	2	31,479	0.01%
2020/05/11	5	30.45	0	0.00	30.40	5	31,335	0.02%
2020/05/08	1	29.90	1	30.00	30.00	0	31,225	0.00%
2020/05/07	2	29.48	15	29.70	29.55	-13	31,212	-0.04%
2020/05/06	6	29.71	0	0.00	29.55	6	31,182	0.02%
2020/05/05	14	29.83	11	29.67	29.85	3	31,078	0.01%
2020/05/04	25	29.31	7	29.39	29.35	18	31,018	0.06%
2020/04/30	7.1	30.19	14	30.43	30.10	-7	30,758	-0.02%
2020/04/29	6	29.87	24	29.91	29.95	-18	30,607	-0.06%
2020/04/28	5.1	29.35	3	29.18	29.45	2.1	30,449	0.01%
2020/04/27	0	0.00	2	28.60	28.70	-2	30,981	-0.01%
2020/04/24	18	28.25	0	0.00	28.20	18	30,949	0.06%
2020/04/23	1	28.25	6	28.42	28.30	-5	30,794	-0.02%
2020/04/22	11	28.24	1	28.35	28.30	10	30,595	0.03%
2020/04/21	8.1	28.39	1	28.30	28.35	7.1	30,554	0.02%
2020/04/20	3	28.97	0	0.00	28.90	3	30,348	0.01%
2020/04/17	5	29.12	12	29.24	29.05	-7	30,489	-0.02%
2020/04/16	10	28.79	0	0.00	28.80	10	30,384	0.03%
2020/04/15	26	29.09	4	29.20	29.20	22	30,187	0.07%
2020/04/14	3	28.67	2	28.70	28.85	1	30,091	0.00%
2020/04/13	14	28.71	0	0.00	28.60	14	29,827	0.05%
2020/04/10	29	29.11	1	28.90	29.15	28	29,679	0.09%
2020/04/09	1	28.55	1	28.65	28.50	0	29,497	0.00%
2020/04/08	21	28.50	2	28.40	28.40	19	29,353	0.06%
2020/04/07	14	28.47	3	28.42	28.40	11	29,074	0.04%
2020/04/06	2	28.18	3	28.32	28.45	-1	28,717	0.00%
2020/04/01	11.1	28.12	0	0.00	28.05	11.1	28,288	0.04%
2020/03/31	8	28.47	5	28.55	28.45	3	27,982	0.01%
2020/03/30	2	28.00	0	0.00	28.65	2	27,641	0.01%
2020/03/27	48	28.65	5	28.68	28.65	43	27,360	0.16%
2020/03/26	13	27.96	1	28.20	28.15	12	27,065	0.04%
2020/03/25	21	28.08	3	28.10	27.95	18	26,954	0.07%
2020/03/24	10	27.58	6	27.90	27.35	4	26,639	0.02%
2020/03/23	15	26.73	6	27.12	27.00	9	26,334	0.03%
2020/03/20	18	27.22	24	27.81	27.95	-6	25,939	-0.02%
2020/03/19	26.6	27.03	9	26.81	26.40	17.6	25,123	0.07%
2020/03/18	7	27.76	0	0.00	28.00	7	24,282	0.03%
2020/03/17	11.1	28.13	12	28.16	28.00	-0.9	23,762	0.00%
2020/03/16	19	29.25	10	29.19	29.00	9	22,808	0.04%
2020/03/13	15	28.84	76	28.71	30.00	-61	22,027	-0.28%
2020/03/12	32	30.31	14	30.34	30.20	18	20,576	0.09%
2020/03/11	54	31.34	29	31.30	31.20	25	19,697	0.13%
2020/03/10	21	31.16	30	31.28	31.35	-9	19,364	-0.05%
2020/03/09	19	31.69	7	31.50	31.75	12	18,768	0.06%
2020/03/06	3	32.35	3	32.35	32.45	0	18,211	0.00%
2020/03/05	10	32.85	1	32.60	32.90	9	17,915	0.05%
2020/03/04	6	32.17	2	32.30	32.35	4	17,880	0.02%
2020/03/03	4	32.28	0	0.00	32.25	4	17,768	0.02%
2020/03/02	12	31.94	61	31.75	31.95	-49	17,614	-0.28%
2020/02/27	14	32.16	2	32.25	32.35	12	17,772	0.07%
2020/02/26	29	32.34	0	0.00	32.35	29	17,513	0.17%
2020/02/25	20	32.56	3	32.63	32.70	17	17,201	0.10%
2020/02/24	39	32.76	4	32.86	32.70	35	17,097	0.20%
2020/02/21	13	33.31	1	33.60	33.20	12	16,873	0.07%
2020/02/20	8	33.61	2	33.58	33.60	6	16,748	0.04%
2020/02/19	3	33.23	0.2	33.40	33.45	2.8	16,456	0.02%
2020/02/18	6	32.64	1	32.70	32.90	5	16,293	0.03%
2020/02/17	33	32.39	5	32.45	32.50	28	16,146	0.17%
2020/02/13	1	32.15	4	32.15	32.20	-3	16,231	-0.02%
2020/02/12	2	32.15	5	32.20	32.10	-3	16,323	-0.02%
2020/02/11	0	0.00	1	32.15	32.15	-1	16,321	-0.01%
2020/02/10	2	31.70	1	32.00	32.05	1	16,367	0.01%
2020/02/07	25	32.07	1	32.25	32.00	24	16,755	0.14%
2020/02/06	3	32.15	4	32.21	32.35	-1	16,688	-0.01%
2020/02/05	10	31.95	2	31.95	32.00	8	16,648	0.05%
2020/02/04	67	31.64	2	32.00	31.80	65	16,630	0.39%
2020/02/03	12	31.50	2	31.65	31.60	10	16,721	0.06%
2020/01/31	28	31.68	2	31.65	31.55	26	16,535	0.16%
2020/01/30	26	31.55	20	31.82	31.20	6	16,247	0.04%
2020/01/20	12	32.29	7.4	32.34	32.35	4.6	15,492	0.03%
2020/01/17	0	0.00	6	32.06	32.10	-6	15,325	-0.04%
2020/01/16	0	0.00	5	31.81	31.95	-5	15,394	-0.03%
2020/01/15	6	31.78	1	31.85	31.80	5	15,375	0.03%
2020/01/14	11	31.89	13	31.85	32.00	-2	15,350	-0.01%
2020/01/13	1	31.40	1	31.60	31.70	0	15,252	0.00%
2020/01/10	0	0.00	1	31.05	30.95	-1	15,099	-0.01%
2020/01/09	1	30.80	0	0.00	30.90	1	15,035	0.01%
2020/01/08	0	0.00	1	30.60	30.70	-1	15,052	-0.01%
2020/01/07	1	30.65	5	30.65	30.60	-4	14,864	-0.03%
2020/01/03	1	30.70	2	30.78	30.80	-1	15,003	-0.01%
2020/01/02	3	30.57	0	0.00	30.60	3	15,216	0.02%
2019/12/31	3	30.63	1.3	30.65	30.60	1.7	15,258	0.01%
2019/12/30	7	30.82	0	0.00	30.70	7	15,345	0.05%
2019/12/27	0	0.00	19	30.85	30.90	-19	15,333	-0.12%
2019/12/26	3	30.75	0	0.00	30.80	3	15,422	0.02%
2019/12/25	3	30.77	50	30.75	30.80	-47	15,681	-0.30%
2019/12/23	0	0.00	68	30.57	30.85	-68	15,945	-0.43%
2019/12/19	8	30.50	0	0.00	30.55	8	16,133	0.05%
2019/12/18	1	30.55	3	30.60	30.65	-2	16,133	-0.01%
2019/12/17	0	0.00	28	30.41	30.65	-28	16,336	-0.17%
2019/12/16	2	30.40	6	30.44	30.35	-4	16,211	-0.02%
2019/12/13	6	30.31	1	30.35	30.30	5	16,203	0.03%
2019/12/12	7	30.19	5	30.15	30.15	2	16,064	0.01%
2019/12/11	11	30.02	0	0.00	30.10	11	16,055	0.07%
2019/12/10	2	30.10	1	30.15	30.20	1	16,007	0.01%
2019/12/09	1	30.10	0	0.00	30.15	1	16,160	0.01%
2019/12/06	1	30.10	0	0.00	30.05	1	16,466	0.01%
2019/12/05	1	30.05	0	0.00	30.15	1	16,599	0.01%
2019/12/04	5	30.05	0	0.00	30.15	5	16,578	0.03%
2019/12/03	8	30.08	0	0.00	30.05	8	16,642	0.05%
2019/11/29	2	30.38	4	30.45	30.30	-2	16,468	-0.01%
2019/11/27	0	0.00	0.1	30.70	30.70	-0.1	16,664	0.00%
2019/11/26	0	0.00	1	30.60	30.40	-1	16,621	-0.01%
2019/11/25	16	30.37	0	0.00	30.40	16	16,148	0.10%
2019/11/22	0	0.00	1	30.35	30.40	-1	16,448	-0.01%
2019/11/21	5	30.41	5	30.37	30.35	0	16,594	0.00%
2019/11/20	0	0.00	1	30.65	30.65	-1	16,477	-0.01%
2019/11/19	1	30.50	6	30.75	30.70	-5	16,477	-0.03%
2019/11/15	5	30.55	3	30.52	30.55	2	16,729	0.01%
2019/11/14	1	30.40	1	30.40	30.40	0	16,841	0.00%
2019/11/13	1	30.55	2	30.60	30.50	-1	17,151	-0.01%
2019/11/12	23	30.57	11	30.50	30.60	12	17,373	0.07%
2019/11/11	1	30.35	1	30.30	30.40	0	17,674	0.00%
2019/11/08	32	30.53	0	0.00	30.50	32	18,089	0.18%
2019/11/07	7	30.48	43	30.70	30.50	-36	18,872	-0.19%
2019/11/06	62	30.64	18	30.69	30.65	44	19,094	0.23%
2019/11/05	31	30.11	10	30.10	30.20	21	18,911	0.11%
2019/11/04	11	29.77	0	0.00	29.95	11	19,042	0.06%
2019/11/01	9.2	29.69	13	29.66	29.65	-3.8	19,112	-0.02%
2019/10/31	1	29.95	9	29.98	29.90	-8	19,414	-0.04%
2019/10/30	0	0.00	1	29.65	29.85	-1	19,400	-0.01%
2019/10/28	2	29.50	23	29.52	29.60	-21	19,838	-0.11%
2019/10/25	1	29.35	1	29.35	29.45	0	19,854	0.00%
2019/10/23	1	29.10	1	29.15	29.20	0	19,771	0.00%
2019/10/22	5	29.05	14	29.10	29.15	-9	19,743	-0.05%
2019/10/18	0	0.00	1	29.10	29.10	-1	19,606	-0.01%
2019/10/16	0	0.00	5	29.15	29.15	-5	19,500	-0.03%
2019/10/15	2	29.00	51	29.15	29.15	-49	19,569	-0.25%
2019/10/14	3	29.00	0	0.00	29.15	3	19,601	0.02%
2019/10/09	1	29.00	6	29.05	29.00	-5	19,613	-0.03%
2019/10/08	36.9	29.16	0	0.00	29.10	36.9	19,571	0.19%
2019/10/07	23	28.94	0	0.00	28.95	23	19,389	0.12%
2019/10/03	5	28.66	0	0.00	28.75	5	19,455	0.03%
2019/10/01	13	28.87	1	29.05	28.75	12	19,415	0.06%
2019/09/27	4	28.73	0	0.00	28.75	4	19,232	0.02%
2019/09/26	29	28.81	0	0.00	28.80	29	19,260	0.15%
2019/09/25	15	28.87	6	28.80	28.80	9	19,385	0.05%
2019/09/24	15	29.11	1	29.10	29.05	14	19,224	0.07%
2019/09/23	17	29.18	5	29.20	29.20	12	19,350	0.06%
2019/09/20	7	29.21	0	0.00	29.30	7	19,626	0.04%
2019/09/19	8	29.33	2	29.45	29.45	6	19,377	0.03%
2019/09/18	11	29.35	7	29.39	29.55	4	19,510	0.02%
2019/09/17	2.1	29.11	0	0.00	29.20	2.1	19,701	0.01%
2019/09/16	6	29.25	7	29.37	29.20	-1	20,392	0.00%
2019/09/12	1	29.35	0	0.00	29.30	1	20,694	0.00%
2019/09/11	9	29.39	7	29.26	29.50	2	21,060	0.01%
2019/09/10	11	29.55	0	0.00	29.55	11	21,221	0.05%
2019/09/09	5	29.05	1	29.05	29.20	4	21,156	0.02%
2019/09/06	2	28.80	0	0.00	28.80	2	21,301	0.01%
2019/09/05	11	28.54	8	28.45	28.55	3	21,661	0.01%
2019/09/04	2	28.45	0	0.00	28.45	2	22,301	0.01%
2019/09/03	16	28.36	5	28.40	28.35	11	22,509	0.05%
2019/09/02	5	28.32	0	0.00	28.45	5	22,721	0.02%
2019/08/29	11	28.00	0	0.00	28.00	11	22,941	0.05%
2019/08/28	8	28.11	0	0.00	28.05	8	23,100	0.03%
2019/08/27	13	27.93	0	0.00	28.00	13	23,257	0.06%
2019/08/26	15	27.96	0	0.00	27.95	15	23,248	0.06%
2019/08/22	2	28.18	0	0.00	28.25	2	23,283	0.01%
2019/08/21	2	28.25	0	0.00	28.15	2	23,701	0.01%
2019/08/20	8	28.35	0	0.00	28.50	8	23,502	0.03%
2019/08/19	1	28.40	0	0.00	28.30	1	23,381	0.00%
2019/08/16	7	28.19	1	28.25	28.25	6	23,513	0.03%
2019/08/15	26	27.83	2	27.88	27.90	24	23,240	0.10%
2019/08/14	25	28.28	9	28.32	28.20	16	23,212	0.07%
2019/08/13	37	28.51	5	28.50	28.50	32	23,053	0.14%
2019/08/12	36	29.08	1	29.00	29.00	35	22,833	0.15%
2019/08/08	24	31.15	0	0.00	31.10	24	22,233	0.11%
2019/08/07	6	31.08	0	0.00	31.05	6	22,093	0.03%
2019/08/06	18	31.29	0	0.00	31.25	18	22,132	0.08%
2019/08/02	7	31.16	1	31.15	31.35	6	22,128	0.03%
2019/08/01	2	31.83	0	0.00	31.65	2	22,028	0.01%
2019/07/31	5.2	31.98	0	0.00	32.10	5.2	21,946	0.02%
2019/07/30	1	32.25	0	0.00	32.10	1	21,658	0.00%
2019/07/29	1.7	32.13	0	0.00	32.10	1.7	21,752	0.01%
2019/07/24	1	32.15	0	0.00	32.20	1	22,589	0.00%
2019/07/23	0	0.00	3	32.05	32.10	-3	22,739	-0.01%
2019/07/22	25	31.95	1	32.00	31.90	24	22,798	0.11%
2019/07/17	1	31.65	0	0.00	31.90	1	23,059	0.00%
2019/07/15	4	31.64	0	0.00	31.70	4	22,826	0.02%
2019/07/12	0	0.00	1	31.95	31.85	-1	22,620	0.00%
2019/07/09	0	0.00	3	31.35	31.60	-3	22,627	-0.01%
2019/07/04	1	31.15	1	31.15	31.20	0	22,666	0.00%
2019/07/03	1	31.00	0	0.00	31.15	1	22,794	0.00%
2019/07/02	1	31.10	0	0.00	31.05	1	22,795	0.00%
2019/07/01	0.2	30.90	8	30.99	30.90	-7.8	22,694	-0.03%
2019/06/28	2	30.98	0	0.00	30.90	2	22,507	0.01%
2019/06/27	3	31.00	0	0.00	30.85	3	22,245	0.01%
2019/06/26	0	0.00	2	31.00	31.05	-2	22,033	-0.01%
2019/06/25	3	30.92	6	31.00	30.95	-3	21,987	-0.01%
2019/06/24	0	0.00	1	31.00	30.85	-1	21,819	0.00%
2019/06/21	7	30.80	0	0.00	30.80	7	21,499	0.03%
2019/06/20	5	31.30	5	31.33	31.50	0	20,930	0.00%
2019/06/14	1	30.45	0	0.00	30.65	1	20,083	0.00%
2019/06/13	13	30.38	0	0.00	30.60	13	20,010	0.06%
2019/06/12	2	30.40	5.1	30.74	30.70	-3.1	19,695	-0.02%
2019/06/11	10	31.55	0	0.00	31.30	10	18,985	0.05%
2019/06/06	0	0.00	20	31.40	31.70	-20	18,549	-0.11%
2019/06/04	1	30.85	0	0.00	30.90	1	18,096	0.01%
2019/06/03	1.2	30.91	3	31.00	31.00	-1.8	17,959	-0.01%
2019/05/31	0	0.00	5	30.90	31.00	-5	17,916	-0.03%
2019/05/30	0	0.00	1	30.60	30.70	-1	17,862	-0.01%
2019/05/28	5	30.30	0	0.00	30.25	5	18,192	0.03%
2019/05/27	1	30.45	5	30.55	30.50	-4	17,988	-0.02%
2019/05/23	10	30.15	20	30.13	30.55	-10	18,274	-0.05%
2019/05/22	0	0.00	1	30.45	30.45	-1	18,092	-0.01%
2019/05/21	6	30.60	3	30.65	30.65	3	18,227	0.02%
2019/05/20	1	30.35	11	30.30	30.40	-10	17,962	-0.06%
2019/05/17	1	30.05	1	29.95	30.00	0	17,796	0.00%
2019/05/14	16	29.56	0	0.00	29.50	16	17,380	0.09%
2019/05/13	5	29.35	10	29.50	29.50	-5	17,245	-0.03%
2019/05/10	24	29.81	0	0.00	29.60	24	17,433	0.14%
2019/05/09	11.1	29.91	1	29.95	29.90	10.1	17,412	0.06%
2019/05/08	4	30.15	10	30.15	30.50	-6	17,396	-0.03%
2019/05/07	2	30.30	0	0.00	30.50	2	17,436	0.01%
2019/05/06	3	29.95	2	29.90	30.05	1	17,395	0.01%
2019/05/03	8	30.07	1	30.05	30.05	7	17,439	0.04%
2019/05/02	4.9	29.99	0	0.00	30.10	4.9	17,252	0.03%
2019/04/29	1	29.25	50	29.25	29.35	-49	16,658	-0.29%
2019/04/26	1	28.90	3	28.90	28.95	-2	16,516	-0.01%
2019/04/25	2	28.65	2	28.70	28.75	0	16,398	0.00%
2019/04/24	5	28.65	1	28.55	28.65	4	16,312	0.02%
2019/04/23	0	0.00	1	28.05	28.20	-1	16,109	-0.01%
2019/04/22	11	28.00	0	0.00	28.00	11	16,027	0.07%
2019/04/10	1	28.15	0	0.00	28.15	1	16,534	0.01%
2019/04/09	0	0.00	1	28.10	28.20	-1	16,663	-0.01%
2019/04/08	0	0.00	4	28.05	28.05	-4	16,645	-0.02%
2019/04/03	1	27.95	0	0.00	28.00	1	16,611	0.01%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/04/01	1	27.95	2	28.00	27.90	-1	16,481	-0.01%
2019/03/28	0	0.00	2	28.00	27.95	-2	16,222	-0.01%
2019/03/27	0	0.00	1	28.05	27.95	-1	16,107	-0.01%
2019/03/25	1	27.80	3	27.80	27.75	-2	16,287	-0.01%
2019/03/22	0	0.00	50	28.05	28.00	-50	16,101	-0.31%
2019/03/21	0	0.00	20	27.98	28.10	-20	16,210	-0.12%
2019/03/19	1	28.00	0	0.00	28.00	1	16,172	0.01%
2019/03/18	3	27.45	1	27.50	27.85	2	16,023	0.01%
2019/03/15	0	0.00	3	27.45	27.45	-3	15,856	-0.02%
2019/03/14	1	27.20	0	0.00	27.30	1	15,768	0.01%
2019/03/07	5	27.05	0	0.00	27.10	5	16,728	0.03%
2019/03/06	3	27.02	1	27.05	27.10	2	17,037	0.01%
2019/03/05	11	26.97	0	0.00	26.95	11	17,039	0.06%
2019/03/04	3	27.03	0	0.00	27.00	3	16,936	0.02%
2019/02/27	0	0.00	4	27.10	27.25	-4	16,644	-0.02%
2019/02/26	1	27.00	1	27.00	27.00	0	16,619	0.00%
2019/02/25	1	27.00	0	0.00	27.10	1	16,504	0.01%
2019/02/21	0	0.00	3	26.95	27.00	-3	16,444	-0.02%
2019/02/20	0	0.00	1	26.95	26.95	-1	16,593	-0.01%
2019/02/19	2	26.75	0	0.00	26.80	2	16,571	0.01%
2019/02/15	2	26.40	0	0.00	26.40	2	16,674	0.01%
2019/02/13	1	26.55	0	0.00	26.55	1	16,785	0.01%
2019/02/12	1	26.55	0	0.00	26.55	1	16,730	0.01%
2019/02/11	4	26.58	0	0.00	26.40	4	16,685	0.02%
2019/01/30	0	0.00	2	26.78	26.60	-2	16,491	-0.01%
2019/01/29	2	26.45	2	26.70	26.70	0	16,256	0.00%
2019/01/28	1.3	26.46	3	26.40	26.50	-1.7	16,040	-0.01%
2019/01/24	0	0.00	2	26.58	26.60	-2	15,898	-0.01%
2019/01/23	1	26.25	5	26.53	26.60	-4	16,049	-0.02%
2019/01/18	2	26.05	2	26.10	26.10	0	16,482	0.00%
2019/01/15	0	0.00	8	26.18	26.20	-8	17,575	-0.05%
2019/01/14	0	0.00	1	26.10	26.05	-1	17,578	-0.01%
2019/01/11	1	26.05	10	26.10	26.00	-9	17,840	-0.05%
2019/01/10	0	0.00	21	26.06	26.10	-21	17,949	-0.12%
2019/01/09	0	0.00	5	25.85	25.85	-5	17,956	-0.03%
2019/01/08	2	25.53	0	0.00	25.50	2	17,927	0.01%
2019/01/02	12	25.64	0	0.00	25.45	12	20,340	0.06%
2018/12/28	12	25.28	0	0.00	25.95	12	20,647	0.06%
2018/12/27	10	25.32	0	0.00	25.30	10	20,720	0.05%
2018/12/26	2	25.20	0	0.00	25.25	2	21,011	0.01%
2018/12/25	2	25.35	0	0.00	25.35	2	21,122	0.01%
2018/12/20	1	25.55	1	25.55	25.70	0	22,310	0.00%
2018/12/14	4.2	25.55	0	0.00	25.65	4.2	23,284	0.02%
2018/12/13	2.3	25.66	0	0.00	25.70	2.3	23,436	0.01%
2018/12/12	0.2	25.75	2	25.75	25.70	-1.8	23,792	-0.01%
2018/12/11	2	25.58	0	0.00	25.75	2	24,002	0.01%
2018/12/10	1	25.65	0	0.00	25.65	1	24,024	0.00%
2018/12/07	0	0.00	2	25.75	25.85	-2	24,023	-0.01%
2018/12/05	2	25.85	0	0.00	25.85	2	24,095	0.01%
2018/11/30	13	25.74	0	0.00	25.60	13	24,032	0.05%
2018/11/29	4	25.85	0	0.00	25.75	4	23,252	0.02%
2018/11/27	1	25.95	0	0.00	25.95	1	22,729	0.00%
2018/11/26	1	26.10	20	26.50	26.15	-19	22,667	-0.08%
2018/11/22	2	26.13	0	0.00	26.20	2	22,506	0.01%
2018/11/21	1	26.25	0	0.00	26.30	1	22,388	0.00%
2018/11/15	10	26.35	0	0.00	26.40	10	21,940	0.05%
2018/11/14	6	26.40	0	0.00	26.50	6	21,871	0.03%
2018/11/13	5	26.20	0	0.00	26.50	5	21,913	0.02%
2018/11/12	0	0.00	1	26.45	26.50	-1	21,719	0.00%
2018/11/06	0	0.00	10	26.05	26.25	-10	21,965	-0.05%
2018/11/05	0	0.00	2	26.05	26.30	-2	22,138	-0.01%
2018/10/31	1	25.95	3	25.92	26.15	-2	23,353	-0.01%
2018/10/29	14	25.14	0	0.00	25.30	14	23,454	0.06%
2018/10/25	3	25.50	0	0.00	25.55	3	23,399	0.01%
2018/10/24	2	25.60	1	25.80	26.00	1	23,376	0.00%
2018/10/23	3	26.02	0	0.00	26.20	3	23,147	0.01%
2018/10/18	1	26.35	0	0.00	26.35	1	22,901	0.00%
2018/10/17	0	0.00	1	26.65	26.65	-1	22,826	0.00%
2018/10/16	3	26.53	1	26.50	26.60	2	22,691	0.01%
2018/10/15	2	26.65	0	0.00	26.55	2	22,510	0.01%
2018/10/12	2	26.58	0	0.00	27.00	2	22,004	0.01%
2018/10/11	10	26.61	21	26.72	26.50	-11	21,453	-0.05%
2018/10/09	0	0.00	14	27.59	27.55	-14	20,649	-0.07%
2018/10/08	1	26.80	14	27.05	27.00	-13	20,075	-0.06%
2018/10/05	2	26.93	0	0.00	26.80	2	19,678	0.01%
2018/10/03	2	27.10	1	27.25	27.10	1	18,905	0.01%
2018/10/02	4	27.08	0	0.00	27.15	4	18,896	0.02%
2018/10/01	0	0.00	11	27.70	27.50	-11	18,653	-0.06%
2018/09/28	0.1	27.35	9	27.46	27.50	-8.9	18,618	-0.05%
2018/09/27	0	0.00	10	27.30	27.30	-10	18,201	-0.05%
2018/09/26	0	0.00	8	27.24	27.30	-8	17,944	-0.04%
2018/09/25	1	27.20	1	27.20	27.30	0	17,847	0.00%
2018/09/21	9	27.10	10	27.10	27.15	-1	17,691	-0.01%
2018/09/20	1	27.00	0	0.00	27.00	1	17,642	0.01%
2018/09/19	12	26.80	0	0.00	27.00	12	17,714	0.07%
2018/09/18	2	26.40	7	26.75	26.80	-5	17,619	-0.03%
2018/09/17	0	0.00	3.1	26.25	26.40	-3.1	17,314	-0.02%
2018/09/12	3	25.88	0	0.00	26.00	3	17,311	0.02%
2018/09/07	2	25.75	100	25.83	25.90	-98	18,061	-0.54%
2018/09/05	2	25.88	0	0.00	25.70	2	18,304	0.01%
2018/09/04	0	0.00	4	25.93	26.05	-4	18,536	-0.02%
2018/09/03	1	25.80	0	0.00	25.75	1	18,749	0.01%
2018/08/31	4	25.70	0	0.00	25.80	4	18,988	0.02%
2018/08/30	3	25.75	0	0.00	25.80	3	19,107	0.02%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/24	1	25.90	0.4	26.00	26.00	0.6	19,728	0.00%
2018/08/22	1	25.95	0	0.00	25.95	1	21,190	0.00%
2018/08/21	1	25.55	0	0.00	25.85	1	21,207	0.00%
2018/08/20	8	25.51	0	0.00	25.50	8	21,235	0.04%
2018/08/16	9	25.34	0	0.00	25.35	9	21,212	0.04%
2018/08/15	2	25.80	4	25.85	25.60	-2	20,984	-0.01%
2018/08/13	3	26.13	0.8	26.20	26.15	2.2	20,934	0.01%
2018/08/10	11	26.10	0	0.00	26.35	11	20,884	0.05%
2018/08/09	23	26.10	3	26.13	26.05	20	20,807	0.10%
2018/08/08	0	0.00	1	27.35	27.35	-1	20,242	0.00%
2018/08/07	2	27.30	2	27.30	27.30	0	19,791	0.00%
2018/08/06	5	27.35	0	0.00	27.30	5	19,509	0.03%
2018/07/31	1	27.20	0	0.00	27.25	1	18,719	0.01%
2018/07/25	1	27.10	0	0.00	27.20	1	18,263	0.01%
2018/07/20	1	26.90	0	0.00	26.90	1	18,258	0.01%
2018/07/16	1	27.00	3	27.07	26.80	-2	18,590	-0.01%
2018/07/13	0	0.00	30	27.00	27.00	-30	18,701	-0.16%
2018/07/12	0	0.00	1	26.80	26.85	-1	18,855	-0.01%
2018/07/11	4	26.41	3	26.50	26.55	1	18,861	0.01%
2018/07/10	0	0.00	5	26.65	26.70	-5	18,864	-0.03%
2018/07/06	5	26.20	0	0.00	26.45	5	18,784	0.03%
2018/07/04	0	0.00	4	26.55	26.50	-4	18,733	-0.02%
2018/07/02	4	26.55	0	0.00	26.50	4	18,808	0.02%
2018/06/29	0	0.00	1	26.65	26.90	-1	18,714	-0.01%
2018/06/27	1	26.60	0	0.00	26.65	1	18,019	0.01%
2018/06/22	0	0.00	5	26.75	26.60	-5	17,990	-0.03%
2018/06/21	10	26.60	1	26.80	26.60	9	17,745	0.05%
2018/06/20	0	0.00	1	26.65	26.60	-1	17,816	-0.01%
2018/06/19	2	26.45	0	0.00	26.35	2	17,676	0.01%
2018/06/15	5	26.50	0	0.00	26.75	5	17,378	0.03%
2018/06/13	3	26.70	0	0.00	26.75	3	16,862	0.02%
2018/06/12	6	26.72	0	0.00	26.75	6	16,992	0.04%
2018/06/08	10	27.00	0	0.00	27.10	10	16,438	0.06%
2018/06/07	10	27.20	0	0.00	27.35	10	16,439	0.06%
2018/06/06	0	0.00	3	27.45	27.40	-3	16,447	-0.02%
2018/06/04	0	0.00	2	27.05	27.10	-2	16,018	-0.01%
2018/06/01	0	0.00	1	26.60	26.70	-1	16,023	-0.01%
2018/05/31	7	26.23	0	0.00	26.25	7	15,814	0.04%
2018/05/30	1	26.20	0	0.00	26.35	1	14,888	0.01%
2018/05/25	1	26.85	0	0.00	26.85	1	14,436	0.01%
2018/05/23	0	0.00	13	26.90	26.90	-13	14,367	-0.09%
2018/05/22	2	26.95	0	0.00	26.80	2	14,404	0.01%
2018/05/21	4	26.80	0	0.00	27.00	4	14,468	0.03%
2018/05/11	0	0.00	1	26.20	26.40	-1	14,747	-0.01%
2018/04/30	0	0.00	5	26.22	26.25	-5	14,330	-0.03%
2018/04/26	1	25.75	1	26.00	25.95	0	14,441	0.00%
2018/04/24	0	0.00	28	25.97	25.90	-28	15,016	-0.19%
2018/04/23	0	0.00	12	25.72	25.80	-12	14,880	-0.08%
2018/04/19	0	0.00	12	25.60	25.75	-12	15,333	-0.08%
2018/04/16	5	25.50	1	25.55	25.65	4	15,449	0.03%
2018/04/12	0	0.00	3	25.60	25.65	-3	15,740	-0.02%
2018/04/09	1	25.25	3	25.45	25.45	-2	15,749	-0.01%
2018/03/29	3	25.12	0	0.00	25.05	3	15,608	0.02%
2018/03/28	9	25.18	0	25.30	25.05	9	15,312	0.06%
2018/03/22	0	0.00	1	25.45	25.40	-1	15,035	-0.01%
2018/03/21	1	25.30	0	0.00	25.35	1	14,895	0.01%
2018/03/20	2	25.25	0	0.00	25.35	2	15,086	0.01%
2018/03/13	0	0.00	6	25.54	25.65	-6	14,951	-0.04%
2018/03/12	0	0.00	5	25.45	25.45	-5	14,878	-0.03%
2018/03/07	4	24.69	1	24.85	24.50	3	14,924	0.02%
2018/03/05	1	24.90	0	0.00	24.75	1	15,176	0.01%
2018/02/26	4	25.00	0	0.00	25.00	4	15,119	0.03%
2018/02/23	0	0.00	10	24.95	25.00	-10	15,098	-0.07%
2018/02/21	0	0.00	1	24.55	24.70	-1	15,238	-0.01%
2018/02/12	0	0.00	10	24.10	24.15	-10	15,114	-0.07%
2018/02/09	10	23.80	0	0.00	23.95	10	14,961	0.07%
2018/02/08	10	24.20	0	0.00	24.10	10	14,808	0.07%
2018/02/07	4	24.26	0	0.00	24.10	4	14,746	0.03%
2018/02/06	16	24.06	0	0.00	24.00	16	14,471	0.11%
2018/02/05	1	24.95	0	0.00	25.00	1	13,932	0.01%
2018/02/01	0	0.00	1	25.45	25.40	-1	13,686	-0.01%
2018/01/29	0	0.00	4	25.65	25.70	-4	13,726	-0.03%
2018/01/24	1	25.15	0	0.00	25.30	1	13,653	0.01%
2018/01/19	6	25.43	2	25.35	25.55	4	13,456	0.03%
2018/01/18	6	25.62	3	25.80	25.80	3	13,177	0.02%
2018/01/17	0.9	25.80	0	0.00	25.85	0.9	12,768	0.01%
2018/01/15	0	0.00	20	25.73	25.95	-20	12,169	-0.16%
2018/01/10	0.1	25.20	1	25.35	25.35	-0.9	11,800	-0.01%
2018/01/09	10	25.01	0	0.00	25.00	10	11,545	0.09%
2018/01/08	5	25.10	1	25.15	25.15	4	11,383	0.04%
2018/01/05	0	0.00	81.1	24.73	24.90	-81.1	11,178	-0.73%
2018/01/04	0	0.00	27	24.60	24.60	-27	11,052	-0.24%
2018/01/03	0	0.00	2	24.43	24.50	-2	11,122	-0.02%