兆豐金 (2886)-群益金鼎-東門券商分點個股進出

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
39.20
漲跌
▼0.30
漲幅
-0.76%
成交量
27,842張
產業
上市金融類股
3021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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/12/17	8.1	39.16	0	0.00	39.20	8.1	16,665	0.05%
2024/12/16	1	39.60	0	0.00	39.50	1	16,446	0.01%
2024/12/12	3	39.38	0	0.00	39.45	3	16,224	0.02%
2024/12/11	17	39.25	0	0.00	39.40	17	16,207	0.10%
2024/12/10	2	39.70	0	0.00	39.70	2	16,060	0.01%
2024/12/09	1.5	39.85	0	0.00	39.95	1.5	16,075	0.01%
2024/12/06	3	39.90	0	0.00	39.95	3	16,171	0.02%
2024/12/05	2.2	40.15	0	0.00	40.30	2.2	16,134	0.01%
2024/12/03	0.5	40.00	0	0.00	40.20	0.5	16,411	0.00%
2024/12/02	2	39.45	0	0.00	39.45	2	16,335	0.01%
2024/11/28	0	0.00	1.2	39.99	39.85	-1.2	16,274	-0.01%
2024/11/27	0	0.00	50.3	40.10	40.05	-50.3	16,259	-0.31%
2024/11/26	56	39.73	1	40.10	39.95	55	16,226	0.34%
2024/11/25	0.3	39.95	0	0.00	40.15	0.3	16,118	0.00%
2024/11/22	0	0.00	5	39.60	39.75	-5	15,175	-0.03%
2024/11/21	6.1	39.18	0	0.00	39.45	6.1	15,145	0.04%
2024/11/20	1	39.95	3	40.00	39.95	-2	15,061	-0.01%
2024/11/19	0	0.00	18	39.86	39.95	-18	15,147	-0.12%
2024/11/18	0	0.00	1	39.60	39.70	-1	15,085	-0.01%
2024/11/15	0	0.00	51	39.30	39.25	-51	14,972	-0.34%
2024/11/14	27	38.99	24.2	38.98	39.00	2.8	15,087	0.02%
2024/11/12	5	38.84	4.2	39.10	39.15	0.8	15,390	0.01%
2024/11/08	0	0.00	5	39.25	39.10	-5	15,844	-0.03%
2024/11/07	1.2	39.08	1	39.35	39.10	0.2	16,580	0.00%
2024/11/06	2.1	39.00	0	0.00	39.00	2.1	17,622	0.01%
2024/11/05	1	39.10	0.1	39.25	39.40	0.9	18,147	0.01%
2024/11/04	3	38.65	0	0.00	39.35	3	18,571	0.02%
2024/11/01	9.5	38.75	0	0.00	38.65	9.5	18,927	0.05%
2024/10/30	3	39.25	3	39.23	39.30	0	18,872	0.00%
2024/10/29	1	39.05	8	38.95	39.10	-7	18,971	-0.04%
2024/10/25	2	38.90	0.8	39.05	38.90	1.2	19,388	0.01%
2024/10/24	3.3	38.86	0	0.00	38.85	3.3	19,752	0.02%
2024/10/23	9.7	38.94	0	0.00	38.90	9.7	19,861	0.05%
2024/10/22	2.9	39.37	0	39.40	39.40	2.9	19,950	0.01%
2024/10/21	6.3	39.31	0	0.00	39.30	6.3	20,158	0.03%
2024/10/18	2	39.80	5.1	39.62	39.80	-3.1	20,383	-0.02%
2024/10/17	0	0.00	8	39.25	39.45	-8	20,642	-0.04%
2024/10/16	3.2	38.91	0	0.00	39.10	3.2	20,833	0.02%
2024/10/15	2.1	39.29	1	39.35	39.30	1.1	20,842	0.01%
2024/10/14	4.4	38.91	0	0.00	38.90	4.4	20,720	0.02%
2024/10/11	2	38.80	1	39.00	38.80	1	20,987	0.00%
2024/10/09	4	38.73	0	0.00	38.65	4	21,162	0.02%
2024/10/08	12.1	38.83	0	0.00	38.85	12.1	21,293	0.06%
2024/10/07	0.3	39.12	0	0.00	39.30	0.3	21,256	0.00%
2024/10/04	10.2	38.98	1	39.05	38.95	9.2	21,298	0.04%
2024/10/01	0	0.00	2	39.45	39.45	-2	21,343	-0.01%
2024/09/30	10	39.35	4.1	39.49	39.30	5.9	21,753	0.03%
2024/09/27	6	39.47	4	39.96	39.45	2	23,145	0.01%
2024/09/26	0	0.00	6	39.92	40.00	-6	23,169	-0.03%
2024/09/25	2	39.70	0.6	39.81	39.85	1.4	23,164	0.01%
2024/09/24	0.3	39.60	0.2	39.65	39.80	0.1	23,085	0.00%
2024/09/23	0	0.00	4	39.60	39.70	-4	23,351	-0.02%
2024/09/20	0	39.40	8.2	39.42	39.35	-8.2	23,511	-0.03%
2024/09/19	0.1	39.40	3	39.38	39.25	-2.9	23,589	-0.01%
2024/09/18	0.3	39.39	0	0.00	39.40	0.3	23,874	0.00%
2024/09/16	0	0.00	0.2	39.20	39.35	-0.2	24,192	0.00%
2024/09/13	0.1	39.00	1	39.10	39.15	-0.9	24,321	0.00%
2024/09/11	1	38.95	12	39.15	38.95	-11	24,547	-0.04%
2024/09/10	0	0.00	12	39.15	39.35	-12	24,452	-0.05%
2024/09/09	2	38.60	0	0.00	39.10	2	24,216	0.01%
2024/09/06	0	0.00	2	38.85	38.90	-2	24,125	-0.01%
2024/09/05	0.2	38.55	0	0.00	38.55	0.2	24,208	0.00%
2024/09/04	34.5	37.82	0	0.00	38.00	34.5	24,360	0.14%
2024/09/03	0.8	39.01	0	39.00	38.95	0.8	24,105	0.00%
2024/09/02	0	0.00	1	39.05	39.05	-1	24,277	0.00%
2024/08/30	1	38.80	0.1	38.93	38.95	0.9	24,447	0.00%
2024/08/29	3.1	39.04	0	0.00	38.90	3.1	24,289	0.01%
2024/08/28	2.2	39.38	1	39.25	39.30	1.2	24,437	0.01%
2024/08/27	2	39.28	2	39.53	39.75	0	25,263	0.00%
2024/08/26	1	39.45	1	39.15	39.60	0	25,635	0.00%
2024/08/23	0	0.00	2	39.03	39.05	-2	25,951	-0.01%
2024/08/22	0	0.00	2	38.78	39.00	-2	26,074	-0.01%
2024/08/21	8.1	38.67	0	0.00	38.90	8.1	26,341	0.03%
2024/08/20	1	39.00	3	38.92	39.00	-2	26,135	-0.01%
2024/08/19	8.2	38.72	5	38.89	38.65	3.2	26,069	0.01%
2024/08/16	1.1	38.86	4	38.98	39.00	-2.9	25,969	-0.01%
2024/08/15	8	38.43	1	39.25	38.35	7	25,694	0.03%
2024/08/14	3.7	38.88	1	39.15	38.90	2.7	25,482	0.01%
2024/08/13	7.6	38.68	0	0.00	38.70	7.6	25,234	0.03%
2024/08/12	3	39.38	2	39.55	39.40	1	24,999	0.00%
2024/08/09	11	39.00	9.2	38.71	38.85	1.8	24,791	0.01%
2024/08/08	32.2	37.85	0	0.00	38.10	32.2	24,070	0.13%
2024/08/07	17	41.22	10	41.65	41.55	7	23,053	0.03%
2024/08/06	3.2	41.03	2	40.98	41.80	1.2	22,570	0.01%
2024/08/05	20.3	40.67	16	41.42	40.90	4.3	22,233	0.02%
2024/08/02	31	42.43	22	42.69	42.60	9	21,976	0.04%
2024/08/01	1	43.20	2	43.15	43.30	-1	22,020	0.00%
2024/07/31	0	43.10	2.2	43.10	43.20	-2.2	22,205	-0.01%
2024/07/30	16	42.71	0	42.75	42.75	16	22,026	0.07%
2024/07/29	4	43.27	1.2	43.28	43.30	2.9	21,975	0.01%
2024/07/26	14	42.51	0	0.00	42.70	14	21,776	0.06%
2024/07/23	10	42.50	1	42.65	42.75	9	21,887	0.04%
2024/07/22	10.1	41.70	13	42.09	42.45	-2.9	21,819	-0.01%
2024/07/19	8.2	42.10	0.7	42.15	42.25	7.4	21,813	0.03%
2024/07/18	0	0.00	46.4	42.63	42.75	-46.4	22,189	-0.21%
2024/07/16	35	41.82	0	0.00	41.85	35	22,110	0.16%
2024/07/15	3	41.87	0	0.00	41.95	3	22,574	0.01%
2024/07/12	0.1	42.03	2	41.80	42.05	-1.9	22,829	-0.01%
2024/07/11	5	42.10	2.2	42.07	41.75	2.8	22,779	0.01%
2024/07/10	0.3	41.82	0	0.00	41.65	0.3	22,886	0.00%
2024/07/09	2	41.60	0.1	41.65	41.65	1.9	22,884	0.01%
2024/07/05	0	0.00	0.5	42.15	42.10	-0.5	22,732	0.00%
2024/07/04	1.4	41.93	5	42.05	41.95	-3.6	22,580	-0.02%
2024/07/03	2	41.00	21.8	42.07	42.75	-19.8	22,215	-0.09%
2024/07/02	0	0.00	2	41.00	40.75	-2	20,779	-0.01%
2024/07/01	0	0.00	3.1	40.55	40.75	-3.1	20,721	-0.01%
2024/06/28	0.3	40.30	8	40.36	40.40	-7.7	20,633	-0.04%
2024/06/27	3.3	39.89	1	40.15	40.25	2.3	20,600	0.01%
2024/06/26	4.1	40.31	0	0.00	40.25	4.1	20,273	0.02%
2024/06/25	0	40.30	10.2	40.54	40.65	-10.2	19,986	-0.05%
2024/06/24	1	40.00	6	40.13	40.35	-5	19,613	-0.03%
2024/06/21	5	40.00	10	40.10	40.00	-5	19,395	-0.03%
2024/06/20	9	39.79	0	0.00	40.00	9	19,042	0.05%
2024/06/19	0	0.00	8.1	39.96	39.95	-8.1	19,032	-0.04%
2024/06/18	0	0.00	6.1	39.89	40.10	-6.1	19,082	-0.03%
2024/06/17	1	39.75	5.1	39.76	39.80	-4.1	19,251	-0.02%
2024/06/14	0	0.00	2	39.55	39.55	-2	19,391	-0.01%
2024/06/13	2	39.40	10	39.40	39.45	-8	19,544	-0.04%
2024/06/12	2.1	39.28	0	0.00	39.25	2.1	19,773	0.01%
2024/06/07	2	39.23	1	39.20	39.35	1	19,909	0.01%
2024/06/06	1	39.20	0	0.00	39.30	1	19,861	0.01%
2024/06/05	2	39.08	0	0.00	39.15	2	19,817	0.01%
2024/06/04	1.1	39.05	1	39.15	39.15	0.1	19,962	0.00%
2024/06/03	4.1	39.08	0	0.00	39.30	4.1	19,892	0.02%
2024/05/31	1.3	38.96	2	39.30	39.05	-0.7	19,805	0.00%
2024/05/30	19	38.90	0.1	39.20	38.90	18.9	18,996	0.10%
2024/05/29	26.1	39.11	0	0.00	39.00	26.1	18,643	0.14%
2024/05/28	9	39.82	0	0.00	39.80	9	18,178	0.05%
2024/05/27	2	39.75	0	0.00	39.80	2	18,285	0.01%
2024/05/24	1	40.10	1	40.30	40.00	0	18,034	0.00%
2024/05/23	2.2	40.19	0	0.00	40.10	2.2	18,019	0.01%
2024/05/22	2.3	40.51	1.2	40.76	40.55	1	17,925	0.01%
2024/05/21	0	0.00	1	40.70	40.60	-1	17,914	-0.01%
2024/05/20	0	0.00	4.4	40.71	40.80	-4.4	17,919	-0.02%
2024/05/16	0	0.00	0.5	41.14	40.80	-0.5	17,819	0.00%
2024/05/15	0	0.00	0.5	40.95	40.85	-0.5	17,673	0.00%
2024/05/14	1	40.50	0	40.60	40.50	1	17,719	0.01%
2024/05/13	0.1	40.93	1	40.95	41.05	-0.9	17,788	-0.01%
2024/05/10	0	40.75	0	0.00	40.95	0	17,739	0.00%
2024/05/09	10	40.95	1	40.65	40.65	9	17,745	0.05%
2024/05/08	0	0.00	10	41.05	41.10	-10	17,851	-0.06%
2024/05/07	0	0.00	12.1	41.04	40.95	-12.1	17,770	-0.07%
2024/05/06	7.2	40.51	8	41.04	41.15	-0.8	17,490	0.00%
2024/05/03	1.3	40.02	0	0.00	40.05	1.3	17,157	0.01%
2024/05/02	7.3	39.95	2	40.30	39.95	5.3	17,077	0.03%
2024/04/30	2	40.08	0.1	40.10	40.00	1.9	16,897	0.01%
2024/04/29	0.1	39.95	32	39.81	40.10	-32	16,832	-0.19%
2024/04/26	0	0.00	7	39.25	39.10	-7	16,610	-0.04%
2024/04/25	11	39.00	39	39.12	39.00	-28	16,611	-0.17%
2024/04/24	40.1	39.49	0	0.00	39.35	40.1	16,453	0.24%
2024/04/23	0	0.00	3.1	40.03	40.00	-3.1	16,372	-0.02%
2024/04/22	1.1	39.55	46.8	39.63	39.50	-45.7	16,309	-0.28%
2024/04/19	40.3	38.49	15	38.62	38.70	25.3	16,021	0.16%
2024/04/18	43	39.01	0	0.00	39.20	43	15,430	0.28%
2024/04/17	46.1	39.14	4	39.15	39.00	42.1	15,116	0.28%
2024/04/16	4	39.18	0	0.00	39.10	4	14,986	0.03%
2024/04/15	0	0.00	1	40.00	39.80	-1	14,717	-0.01%
2024/04/12	0	0.00	21	40.00	39.95	-21	14,705	-0.14%
2024/04/10	0	0.00	8	40.56	40.50	-8	14,593	-0.05%
2024/04/09	0	0.00	1	40.30	40.40	-1	14,693	-0.01%
2024/04/08	0	39.90	0	0.00	40.00	0	14,704	0.00%
2024/04/03	3.1	39.77	0	0.00	39.75	3.1	14,680	0.02%
2024/04/02	2	40.30	0	0.00	40.30	2	14,540	0.01%
2024/04/01	2.8	40.71	0	0.00	40.65	2.8	14,572	0.02%
2024/03/29	0	0.00	2.1	40.35	40.55	-2.1	14,511	-0.01%
2024/03/28	0.1	40.20	5	40.26	40.25	-4.9	14,565	-0.03%
2024/03/27	0	40.43	0	0.00	40.50	0	14,727	0.00%
2024/03/26	8.1	40.50	14.7	40.32	40.55	-6.5	15,005	-0.04%
2024/03/25	5	40.02	1	39.90	40.00	4	15,195	0.03%
2024/03/22	2	40.18	4	40.20	40.10	-2	15,405	-0.01%
2024/03/21	1	40.35	1	40.60	40.60	0	15,569	0.00%
2024/03/20	8	40.37	0	0.00	40.15	8	15,648	0.05%
2024/03/19	0	0.00	6.3	40.32	40.20	-6.3	15,610	-0.04%
2024/03/18	0	0.00	2	40.55	40.60	-2	15,526	-0.01%
2024/03/15	1.2	40.39	1	40.90	40.90	0.2	15,449	0.00%
2024/03/14	3	40.75	2	40.85	40.90	1	15,200	0.01%
2024/03/13	0	0.00	15	40.34	40.40	-15	15,074	-0.10%
2024/03/12	0	0.00	3	40.00	39.95	-3	14,927	-0.02%
2024/03/11	0	0.00	1	39.99	39.80	-1	14,916	-0.01%
2024/03/08	0	0.00	10.3	39.87	39.90	-10.3	14,852	-0.07%
2024/03/07	0	39.30	11.1	39.50	39.30	-11.1	14,753	-0.07%
2024/03/06	1	39.30	11	39.45	39.40	-10	14,805	-0.07%
2024/03/05	0	0.00	1	39.00	39.05	-1	15,071	-0.01%
2024/03/04	1	38.70	0	0.00	38.80	1	15,081	0.01%
2024/03/01	1	38.70	0.2	38.70	38.55	0.8	15,193	0.01%
2024/02/29	1	38.45	5	38.65	38.70	-4	15,352	-0.03%
2024/02/27	0	0.00	1	38.30	38.20	-1	15,108	-0.01%
2024/02/26	0.5	38.35	0	0.00	38.15	0.5	15,073	0.00%
2024/02/23	0	0.00	0	38.50	38.30	0	15,106	0.00%
2024/02/22	0.5	38.50	0	38.50	38.55	0.5	15,450	0.00%
2024/02/21	3	38.43	3	38.45	38.35	0	15,496	0.00%
2024/02/20	0.1	38.55	0	0.00	38.60	0.1	15,621	0.00%
2024/02/19	1	38.30	12	38.25	38.40	-11	15,715	-0.07%
2024/02/16	2	37.83	0	37.95	37.90	2	15,935	0.01%
2024/02/15	0.7	37.90	2	37.85	37.80	-1.3	15,919	-0.01%
2024/02/05	6.9	37.77	1	37.75	37.60	5.9	15,773	0.04%
2024/02/01	0.5	37.76	3	37.77	37.90	-2.5	15,619	-0.02%
2024/01/31	7.3	37.69	5	37.67	37.65	2.3	15,520	0.01%
2024/01/30	5	37.96	0	0.00	37.90	5	15,321	0.03%
2024/01/29	0	0.00	1	38.40	38.35	-1	15,388	-0.01%
2024/01/26	0.2	38.25	13.3	38.35	38.35	-13.1	15,517	-0.08%
2024/01/25	4	37.86	20	38.00	37.80	-16	15,589	-0.10%
2024/01/24	1.4	38.04	0	0.00	37.85	1.4	15,625	0.01%
2024/01/23	7.1	38.05	0	0.00	37.85	7.1	15,667	0.05%
2024/01/22	0.3	38.10	0	0.00	38.10	0.3	15,724	0.00%
2024/01/19	2.1	37.80	0	0.00	37.90	2.1	15,657	0.01%
2024/01/18	2.1	37.53	0	0.00	37.80	2.1	15,700	0.01%
2024/01/17	15.8	37.80	2	37.30	37.30	13.8	15,688	0.09%
2024/01/16	2	38.80	0	0.00	38.60	2	15,125	0.01%
2024/01/15	0	0.00	10	39.00	38.90	-10	15,031	-0.07%
2024/01/11	0	0.00	16	39.25	39.20	-16	15,369	-0.10%
2024/01/10	0.1	39.20	4.3	39.43	39.35	-4.2	15,431	-0.03%
2024/01/09	0	0.00	6.4	39.47	39.45	-6.4	15,441	-0.04%
2024/01/08	0	0.00	2	39.48	39.45	-2	15,490	-0.01%
2024/01/05	0	0.00	0	39.00	38.95	0	15,419	0.00%
2024/01/03	1	38.65	0	38.90	38.65	1	16,112	0.01%
2024/01/02	0	0.00	12.5	39.25	39.30	-12.5	16,065	-0.08%
2023/12/28	0	0.00	3	39.07	39.20	-3	16,447	-0.02%
2023/12/26	1	38.80	1	38.75	38.80	0	16,510	0.00%
2023/12/22	0	38.35	3	38.40	38.35	-3	16,552	-0.02%
2023/12/21	16.7	38.37	0	0.00	38.30	16.7	16,414	0.10%
2023/12/20	6.4	38.80	0	0.00	38.75	6.4	16,221	0.04%
2023/12/19	0	0.00	1	39.00	39.15	-1	15,937	-0.01%
2023/12/18	0	39.32	1.1	39.49	39.05	-1	15,851	-0.01%
2023/12/15	0	0.00	26.9	39.57	39.35	-26.9	15,632	-0.17%
2023/12/14	0	39.26	3	39.42	39.55	-3	15,426	-0.02%
2023/12/13	0	39.04	0	0.00	38.90	0	15,271	0.00%
2023/12/12	0	39.03	0	0.00	39.30	0	15,627	0.00%
2023/12/11	2	38.85	0	0.00	38.90	2	15,738	0.01%
2023/12/08	0	39.00	0	0.00	39.25	0	15,673	0.00%
2023/12/07	2.5	39.07	0	0.00	39.00	2.5	15,646	0.02%
2023/12/06	0	0.00	5	39.30	39.50	-5	15,568	-0.03%
2023/12/05	3.2	38.66	0.1	39.00	38.95	3.1	15,451	0.02%
2023/12/04	10	38.85	0.1	39.00	39.00	9.9	15,441	0.06%
2023/12/01	8.4	38.70	0.5	38.85	38.65	7.9	15,390	0.05%
2023/11/30	0.3	39.40	2	39.35	39.50	-1.7	15,252	-0.01%
2023/11/29	7	39.43	2	39.55	39.15	5	14,752	0.03%
2023/11/28	2	39.70	5	40.00	39.65	-3	14,596	-0.02%
2023/11/27	0	0.00	10	39.95	39.50	-10	14,793	-0.07%
2023/11/21	0	0.00	71.1	39.63	39.85	-71.1	14,979	-0.47%
2023/11/17	0	0.00	3.1	39.43	39.20	-3.1	14,847	-0.02%
2023/11/16	0	0.00	13	39.16	39.20	-13	14,951	-0.09%
2023/11/15	0	0.00	1.2	38.79	38.90	-1.2	14,922	-0.01%
2023/11/14	0.2	38.50	10.3	38.40	38.55	-10.1	14,816	-0.07%
2023/11/13	0	0.00	15	38.36	38.50	-15	15,132	-0.10%
2023/11/10	0	0.00	0.2	38.40	38.40	-0.2	15,575	0.00%
2023/11/09	0	0.00	1	38.70	38.60	-1	15,772	-0.01%
2023/11/08	0	0.00	3	38.60	38.60	-3	16,081	-0.02%
2023/11/07	0	0.00	8	38.25	38.60	-8	16,234	-0.05%
2023/11/06	0.9	38.40	2	38.35	38.55	-1.1	16,788	-0.01%
2023/11/03	0	0.00	6	38.08	38.25	-6	17,039	-0.04%
2023/11/02	0.1	37.40	2	37.53	37.80	-1.9	17,100	-0.01%
2023/11/01	15.1	36.37	7.1	36.70	36.65	8	17,099	0.05%
2023/10/31	0.3	36.70	0	0.00	36.70	0.3	17,296	0.00%
2023/10/30	12.7	36.40	0	0.00	36.55	12.7	17,622	0.07%
2023/10/27	0.5	36.85	0	0.00	36.95	0.5	17,666	0.00%
2023/10/26	24	36.40	0	0.00	36.40	24	17,770	0.14%
2023/10/25	34.9	36.92	0	37.00	36.85	34.8	17,731	0.20%
2023/10/24	6.1	36.92	0.4	37.05	37.25	5.7	17,783	0.03%
2023/10/23	3	37.13	0	0.00	37.10	3	17,845	0.02%
2023/10/20	8	37.37	1	37.40	37.50	7	17,753	0.04%
2023/10/19	0.2	38.38	0	0.00	38.35	0.2	17,724	0.00%
2023/10/16	0	0.00	0	38.55	38.80	0	18,266	0.00%
2023/10/13	2.5	38.47	6	38.44	38.50	-3.5	18,569	-0.02%
2023/10/12	0	0.00	1	38.90	38.95	-1	18,639	-0.01%
2023/10/11	1	38.49	8	38.39	38.50	-7	18,805	-0.04%
2023/10/06	0	0.00	2	37.40	37.50	-2	18,386	-0.01%
2023/10/05	0.2	37.35	1	37.20	37.50	-0.8	18,464	0.00%
2023/10/04	10.2	36.94	1	36.80	36.85	9.2	18,375	0.05%
2023/10/03	1	37.65	1.2	37.51	37.65	-0.2	18,307	0.00%
2023/10/02	6	37.46	0	0.00	37.60	6	18,383	0.03%
2023/09/28	5.2	37.67	1	37.50	37.70	4.2	18,603	0.02%
2023/09/27	10.7	37.51	2	37.80	37.70	8.7	18,683	0.05%
2023/09/26	1.1	37.71	0	0.00	37.85	1.1	18,699	0.01%
2023/09/25	0	0.00	0.2	37.90	38.00	-0.2	18,740	0.00%
2023/09/22	0.4	37.54	2	37.78	37.80	-1.7	18,886	-0.01%
2023/09/21	2.3	37.45	5	37.40	37.40	-2.7	19,132	-0.01%
2023/09/20	0	0.00	1	37.85	37.85	-1	19,056	-0.01%
2023/09/19	0.2	37.85	2	37.88	37.80	-1.8	19,041	-0.01%
2023/09/18	0	37.80	8	37.60	37.85	-8	19,458	-0.04%
2023/09/15	0	37.55	0	0.00	37.55	0	19,904	0.00%
2023/09/14	0	0.00	1	36.95	37.50	-1	20,118	0.00%
2023/09/12	1	36.15	0	0.00	36.55	1	21,369	0.00%
2023/09/11	0	0.00	6	36.05	36.20	-6	21,421	-0.03%
2023/09/06	2.5	35.68	0.4	35.75	35.55	2.1	21,561	0.01%
2023/09/04	1	36.05	0	0.00	36.20	1	21,582	0.00%
2023/09/01	1	36.10	0	0.00	36.00	1	21,781	0.00%
2023/08/31	4.1	36.03	0.5	36.15	35.90	3.6	21,912	0.02%
2023/08/30	3.3	36.53	0	0.00	36.45	3.3	21,926	0.02%
2023/08/29	1	36.30	0	0.00	36.60	1	22,085	0.00%
2023/08/28	0.1	36.30	0	0.00	36.20	0.1	22,043	0.00%
2023/08/25	10	35.85	0	0.00	35.65	10	23,055	0.04%
2023/08/24	2	35.85	4	35.56	35.85	-2	23,169	-0.01%
2023/08/23	0.1	35.39	0	0.00	35.30	0.1	23,178	0.00%
2023/08/22	7	35.24	0	0.00	35.30	7	23,393	0.03%
2023/08/21	3	35.62	1	35.70	35.60	2	23,406	0.01%
2023/08/18	0	0.00	5	36.25	35.70	-5	23,507	-0.02%
2023/08/17	15	35.33	0	0.00	35.65	15	23,564	0.06%
2023/08/16	4.3	35.77	0	0.00	35.80	4.3	23,481	0.02%
2023/08/15	4	36.64	20	36.75	36.60	-16	23,258	-0.07%
2023/08/14	7.5	36.79	8	37.03	37.05	-0.5	23,301	0.00%
2023/08/11	6.1	37.66	3	37.65	37.65	3.1	23,226	0.01%
2023/08/10	24	37.88	18	38.42	38.10	6	23,226	0.03%
2023/08/09	6.1	39.55	13.8	39.69	39.95	-7.7	22,699	-0.03%
2023/08/08	2	39.70	0	0.00	39.70	2	22,368	0.01%
2023/08/07	0.2	39.85	1	39.71	39.95	-0.8	22,204	0.00%
2023/08/04	12	39.27	0	0.00	39.60	12	22,156	0.05%
2023/08/02	2.6	39.71	1.5	39.68	39.60	1.2	22,017	0.01%
2023/08/01	1.5	40.32	6	40.28	40.60	-4.5	21,645	-0.02%
2023/07/31	0	0.00	3	40.28	40.25	-3	21,455	-0.01%
2023/07/28	5	40.05	0	40.00	40.05	5	21,395	0.02%
2023/07/27	0.4	39.80	4	40.01	40.10	-3.6	21,291	-0.02%
2023/07/26	0	0.00	1.1	39.46	39.65	-1.1	21,117	-0.01%
2023/07/25	0	0.00	0.2	39.05	39.15	-0.2	21,019	0.00%
2023/07/24	1.5	38.85	5	38.90	39.00	-3.5	21,001	-0.02%
2023/07/21	0	0.00	30.2	39.45	39.35	-30.2	20,838	-0.14%
2023/07/20	0	39.30	16.1	39.37	39.35	-16.1	20,622	-0.08%
2023/07/19	2	38.78	5	39.20	38.85	-3	20,258	-0.01%
2023/07/18	0.1	39.15	4	39.30	39.30	-3.9	19,941	-0.02%
2023/07/17	5	38.85	0	0.00	38.90	5	19,518	0.03%
2023/07/14	0	0.00	11.1	38.58	38.90	-11.1	19,445	-0.06%
2023/07/13	0.3	38.10	1	38.45	38.10	-0.7	19,291	0.00%
2023/07/12	0	0.00	19	37.93	38.20	-19	19,212	-0.10%
2023/07/11	0.4	37.16	0	0.00	37.65	0.4	19,165	0.00%
2023/07/10	1.2	36.88	6.3	37.05	36.85	-5	19,130	-0.03%
2023/07/07	3.3	36.97	0	0.00	37.30	3.3	18,927	0.02%
2023/07/06	18.6	37.69	0	0.00	37.45	18.6	18,779	0.10%
2023/07/03	0	0.00	1	38.45	38.30	-1	18,344	-0.01%
2023/06/30	0.1	38.20	0	0.00	38.20	0.1	18,353	0.00%
2023/06/29	0	0.00	26	38.45	38.55	-26	18,106	-0.14%
2023/06/27	0.5	37.70	0	0.00	37.55	0.5	17,730	0.00%
2023/06/26	1.5	37.80	0	0.00	37.75	1.5	17,674	0.01%
2023/06/21	0	0.00	2	37.75	37.75	-2	17,161	-0.01%
2023/06/19	1	37.00	1.3	36.95	37.00	-0.3	16,116	0.00%
2023/06/16	15	37.05	1	37.45	36.80	14	15,447	0.09%
2023/06/15	23	37.39	3	37.42	37.40	20	14,684	0.14%
2023/06/14	0	0.00	0.1	37.75	37.50	-0.1	14,689	0.00%
2023/06/13	0	0.00	10.6	37.94	37.75	-10.6	14,804	-0.07%
2023/06/12	0	0.00	14	37.94	37.65	-14	14,842	-0.09%
2023/06/09	0.5	37.30	10	37.53	37.65	-9.5	14,902	-0.06%
2023/06/08	10	37.15	1	37.30	37.30	9	14,936	0.06%
2023/06/07	1	36.75	10	36.82	37.00	-9	14,963	-0.06%
2023/06/05	0	0.00	4	36.85	36.70	-4	14,944	-0.03%
2023/06/02	0	0.00	20	36.18	36.10	-20	14,646	-0.14%
2023/06/01	0	0.00	0.1	35.75	35.85	-0.1	14,499	0.00%
2023/05/31	2	35.88	0	0.00	35.80	2	14,471	0.01%
2023/05/29	0	0.00	10.6	36.19	36.20	-10.6	13,613	-0.08%
2023/05/26	1	35.50	5	36.03	36.15	-4	13,663	-0.03%
2023/05/25	11.5	35.49	28	35.60	36.20	-16.5	13,443	-0.12%
2023/05/24	6.1	35.71	3	35.85	35.90	3.1	13,268	0.02%
2023/05/23	1	35.90	3	36.00	36.20	-2	13,034	-0.02%
2023/05/22	5	35.93	1	36.05	36.20	4	12,883	0.03%
2023/05/19	1.9	35.95	5	35.80	36.00	-3.1	12,639	-0.02%
2023/05/18	2	35.78	7	35.81	35.95	-5	12,805	-0.04%
2023/05/17	1	35.60	25.3	35.53	35.60	-24.3	12,683	-0.19%
2023/05/16	0	0.00	2	35.00	35.15	-2	12,549	-0.02%
2023/05/15	1.4	34.36	20	34.60	34.50	-18.6	12,561	-0.15%
2023/05/12	5	34.30	0	0.00	34.30	5	12,592	0.04%
2023/05/11	11	34.84	0	0.00	34.80	11	12,485	0.09%
2023/05/10	0	0.00	2	34.70	34.80	-2	12,598	-0.02%
2023/05/05	5	34.20	1	34.45	34.25	4	12,587	0.03%
2023/05/04	0	0.00	2	34.25	34.30	-2	12,849	-0.02%
2023/05/02	0	0.00	3	33.97	34.10	-3	13,197	-0.02%
2023/04/28	0	0.00	20	34.00	34.05	-20	13,735	-0.15%
2023/04/27	0.1	33.85	0	33.95	33.85	0.1	13,802	0.00%
2023/04/24	0.1	34.00	0	0.00	34.10	0.1	13,867	0.00%
2023/04/21	0	0.00	1	34.00	34.05	-1	13,960	-0.01%
2023/04/20	4.1	33.85	1	33.90	33.90	3.1	14,036	0.02%
2023/04/19	6	34.08	8	34.21	34.05	-2	14,263	-0.01%
2023/04/18	16	34.15	7	34.12	34.20	9	14,198	0.06%
2023/04/17	10	33.45	0	0.00	33.45	10	14,151	0.07%
2023/04/14	1	33.30	0	0.00	33.45	1	14,201	0.01%
2023/04/13	1	33.15	0.6	33.30	33.30	0.4	14,120	0.00%
2023/04/12	12	33.06	0	0.00	33.15	12	14,095	0.09%
2023/04/11	3	33.00	21	33.15	33.15	-18	14,175	-0.13%
2023/04/10	0	0.00	1	32.95	33.00	-1	14,129	-0.01%
2023/04/07	2	32.75	0	0.00	32.80	2	14,130	0.01%
2023/04/06	0	0.00	9	32.95	33.00	-9	14,133	-0.06%
2023/03/31	4	32.88	0	0.00	33.00	4	14,047	0.03%
2023/03/30	12	32.78	0	0.00	32.70	12	13,920	0.09%
2023/03/29	13	32.76	0	0.00	32.80	13	13,958	0.09%
2023/03/28	5	32.90	0	0.00	32.85	5	14,078	0.04%
2023/03/27	4	33.00	0.3	33.05	33.05	3.7	14,139	0.03%
2023/03/24	1	33.10	0	0.00	33.10	1	14,325	0.01%
2023/03/23	0	0.00	41	33.07	33.15	-41	14,387	-0.28%
2023/03/22	0	0.00	2	32.65	32.70	-2	14,542	-0.01%
2023/03/21	3.5	32.19	0	0.00	32.20	3.5	14,762	0.02%
2023/03/20	0	0.00	4	31.90	32.00	-4	14,798	-0.03%
2023/03/17	16	31.90	0	0.00	31.75	16	14,817	0.11%
2023/03/16	5.1	31.70	7	31.62	31.65	-1.9	14,785	-0.01%
2023/03/15	3	32.10	0	0.00	32.00	3	14,750	0.02%
2023/03/14	2.1	32.18	0	0.00	32.10	2.1	14,753	0.01%
2023/03/13	29	32.51	0.2	32.62	32.55	28.8	14,625	0.20%
2023/03/10	11.2	32.62	2.5	32.72	32.65	8.7	14,645	0.06%
2023/03/09	8	33.03	0	0.00	32.95	8	14,749	0.05%
2023/03/08	8.3	33.31	1.1	33.31	33.30	7.2	15,331	0.05%
2023/03/07	0.5	33.05	0	0.00	33.15	0.5	15,349	0.00%
2023/03/06	1	32.80	0	0.00	32.95	1	15,488	0.01%
2023/03/03	5.1	32.80	4	32.90	32.80	1.1	15,532	0.01%
2023/03/02	22.4	32.99	0	0.00	32.95	22.4	15,707	0.14%
2023/03/01	11	33.31	6.2	33.27	33.70	4.8	15,720	0.03%
2023/02/24	1	33.20	0	0.00	33.30	1	15,527	0.01%
2023/02/23	3	33.65	0.5	33.80	33.65	2.5	15,376	0.02%
2023/02/21	0	0.00	8	33.70	33.65	-8	15,604	-0.05%
2023/02/20	4	34.00	5	33.95	34.05	-1	15,875	-0.01%
2023/02/17	0	33.55	7	33.41	33.50	-7	16,016	-0.04%
2023/02/16	1	33.30	12.1	33.66	33.40	-11.1	16,297	-0.07%
2023/02/15	4	33.34	2	33.53	33.40	2	16,273	0.01%
2023/02/14	2	33.18	23	33.57	33.55	-21	16,268	-0.13%
2023/02/13	5.1	33.25	34.5	33.00	33.30	-29.4	16,281	-0.18%
2023/02/10	8	32.63	24	32.49	32.60	-16	16,211	-0.10%
2023/02/09	0.3	32.16	4	32.13	32.10	-3.7	16,282	-0.02%
2023/02/08	13.3	32.13	0	0.00	32.15	13.3	16,434	0.08%
2023/02/07	2	32.18	1	32.25	32.25	1	16,442	0.01%
2023/02/06	9	32.30	6	32.31	32.10	3	16,602	0.02%
2023/02/03	1.5	32.50	0	0.00	32.45	1.5	16,761	0.01%
2023/02/02	2	32.45	22	32.63	32.85	-20	16,812	-0.12%
2023/02/01	0	0.00	12	32.21	32.60	-12	16,658	-0.07%
2023/01/31	2.4	32.14	0	32.50	31.95	2.4	16,717	0.01%
2023/01/30	4	32.39	8.1	33.28	32.60	-4.1	16,634	-0.02%
2023/01/16	1.1	31.95	3	31.95	32.00	-1.9	16,381	-0.01%
2023/01/13	1.2	31.66	1	31.70	31.65	0.1	16,508	0.00%
2023/01/12	0.2	31.45	1	31.45	31.45	-0.8	16,953	0.00%
2023/01/11	0	0.00	2	31.70	31.45	-2	17,110	-0.01%
2023/01/10	0	0.00	0.3	31.79	31.75	-0.3	17,218	0.00%
2023/01/09	0	0.00	64.5	31.54	31.70	-64.5	17,325	-0.37%
2023/01/06	2	30.85	9	30.97	30.95	-7	17,451	-0.04%
2023/01/05	0	0.00	3	30.88	31.10	-3	17,784	-0.02%
2023/01/04	1	30.35	0	0.00	30.40	1	17,687	0.01%
2022/12/30	0.3	30.50	0	0.00	30.35	0.3	18,034	0.00%
2022/12/29	7	30.20	0	0.00	30.25	7	18,080	0.04%
2022/12/28	2	30.50	0	0.00	30.50	2	18,140	0.01%
2022/12/27	1	30.70	0	0.00	30.65	1	18,372	0.01%
2022/12/26	0.2	30.70	2	30.60	30.70	-1.8	18,666	-0.01%
2022/12/23	1.2	30.48	0	0.00	30.55	1.2	19,127	0.01%
2022/12/22	5	30.80	0	0.00	30.85	5	19,547	0.03%
2022/12/21	3	30.48	0	0.00	30.50	3	20,038	0.01%
2022/12/20	3	30.50	6	30.35	30.65	-3	20,406	-0.01%
2022/12/19	3	30.53	2	30.70	30.65	1	20,429	0.00%
2022/12/16	11	30.79	0	0.00	30.80	11	20,388	0.05%
2022/12/15	0	0.00	0.5	31.50	31.15	-0.5	20,411	0.00%
2022/12/14	0	0.00	3.1	31.20	31.20	-3.1	20,514	-0.01%
2022/12/13	14	30.83	0	0.00	30.80	14	20,352	0.07%
2022/12/12	0	0.00	2.3	31.09	31.15	-2.3	20,133	-0.01%
2022/12/09	142	31.15	3	31.05	31.15	139	20,470	0.68%	大買/鉅額交易
2022/12/08	0	0.00	10	30.75	31.10	-10	20,527	-0.05%
2022/12/07	1	30.95	10	31.02	30.95	-9	20,524	-0.04%
2022/12/06	3.2	30.98	0.1	31.18	30.95	3.1	20,487	0.01%
2022/12/05	2	31.15	3	31.17	31.05	-1	20,419	0.00%
2022/12/02	24	31.18	1.6	31.25	31.10	22.4	20,398	0.11%
2022/12/01	9	31.64	8	32.05	31.55	1	20,356	0.00%
2022/11/30	2.2	31.53	7	31.73	32.00	-4.9	20,110	-0.02%
2022/11/28	11	30.85	0	31.05	30.95	11	19,341	0.06%
2022/11/25	2.6	31.42	2	31.58	31.35	0.6	19,307	0.00%
2022/11/24	3.1	31.44	14	31.48	31.65	-10.9	19,324	-0.06%
2022/11/23	1	31.20	2	31.20	31.10	-1	19,207	-0.01%
2022/11/22	0	0.00	2	30.85	30.90	-2	19,133	-0.01%
2022/11/21	0	0.00	1	30.55	30.55	-1	19,065	-0.01%
2022/11/18	51	30.37	0	0.00	30.20	51	19,009	0.27%
2022/11/16	6	30.86	0	0.00	30.85	6	18,830	0.03%
2022/11/15	4.1	31.20	1	31.30	31.15	3.1	18,676	0.02%
2022/11/14	0	0.00	2.6	31.13	31.30	-2.6	18,526	-0.01%
2022/11/11	6.2	30.77	9.4	30.66	30.85	-3.2	18,307	-0.02%
2022/11/10	2.2	30.02	3	30.25	30.00	-0.8	18,057	0.00%
2022/11/09	2.1	30.43	2	30.50	30.50	0.1	18,077	0.00%
2022/11/08	0.9	30.21	4.1	30.35	30.40	-3.2	18,099	-0.02%
2022/11/07	0	0.00	4	29.99	30.20	-4	18,153	-0.02%
2022/11/04	13	28.87	12	29.17	29.55	1	18,558	0.01%
2022/11/03	12.8	29.15	0	0.00	29.10	12.8	19,100	0.07%
2022/11/02	9	29.46	0	0.00	29.35	9	19,330	0.05%
2022/11/01	4	29.66	0	0.00	29.75	4	19,212	0.02%
2022/10/31	0.2	29.95	0	0.00	29.90	0.2	19,108	0.00%
2022/10/28	0	0.00	6	29.80	29.80	-6	19,148	-0.03%
2022/10/27	5	29.86	0	0.00	29.70	5	19,203	0.03%
2022/10/26	1	30.05	4.1	30.27	30.15	-3.1	19,123	-0.02%
2022/10/25	0	0.00	2.1	29.80	29.95	-2.1	18,971	-0.01%
2022/10/24	2	29.70	0	0.00	29.60	2	18,984	0.01%
2022/10/21	0	0.00	7	29.54	29.70	-7	18,949	-0.04%
2022/10/20	6.1	28.53	4	29.18	29.20	2.1	18,830	0.01%
2022/10/19	19.3	29.04	0	0.00	29.00	19.3	18,464	0.10%
2022/10/18	0	0.00	0.5	29.85	29.70	-0.5	18,376	0.00%
2022/10/17	3.1	29.05	10	29.10	29.25	-6.9	18,298	-0.04%
2022/10/14	23.3	29.58	0	0.00	29.40	23.3	18,135	0.13%
2022/10/13	13.4	29.87	0	0.00	29.75	13.4	17,917	0.08%
2022/10/12	15	30.09	0	0.00	30.25	15	17,555	0.09%
2022/10/11	6.6	30.12	6	30.13	30.05	0.6	17,569	0.00%
2022/10/07	2.2	30.91	0	0.00	31.00	2.2	17,288	0.01%
2022/10/06	0	0.00	1	31.20	31.35	-1	17,249	-0.01%
2022/10/05	21	31.03	0	0.00	30.85	21	17,419	0.12%
2022/10/04	52.2	30.60	20	30.71	30.70	32.2	17,385	0.18%
2022/10/03	2	30.65	0	0.00	30.65	2	17,214	0.01%
2022/09/30	5.5	31.27	0	0.00	31.15	5.5	16,923	0.03%
2022/09/29	4.8	31.75	9	31.48	31.80	-4.2	16,572	-0.03%
2022/09/28	10.1	32.08	3	31.85	31.95	7.1	16,247	0.04%
2022/09/27	36	32.60	9	32.60	32.45	27	15,819	0.17%
2022/09/26	9	33.31	4	33.70	33.35	5	15,591	0.03%
2022/09/23	3	33.83	5	33.90	33.90	-2	15,564	-0.01%
2022/09/22	7.9	33.65	0	0.00	33.65	7.9	15,719	0.05%
2022/09/21	7.1	34.32	0	0.00	34.25	7.1	15,675	0.05%
2022/09/20	5	34.50	2	34.60	34.45	3	15,555	0.02%
2022/09/19	1	34.55	0	0.00	34.45	1	15,640	0.01%
2022/09/16	4.1	34.41	2	34.35	34.50	2.1	15,802	0.01%
2022/09/15	5	34.60	0	0.00	34.55	5	15,945	0.03%
2022/09/14	3	34.80	1	34.95	34.75	2	16,493	0.01%
2022/09/13	12.1	35.05	0	0.00	35.05	12.1	17,128	0.07%
2022/09/12	0	0.00	4	35.45	35.55	-4	17,740	-0.02%
2022/09/08	2	34.85	0	0.00	35.00	2	18,634	0.01%
2022/09/07	7.2	34.94	1	34.90	34.95	6.2	18,810	0.03%
2022/09/05	13	34.98	10.2	35.22	35.30	2.8	19,127	0.01%
2022/09/02	21	35.08	0	0.00	35.00	21	19,485	0.11%
2022/09/01	16	35.19	0	0.00	35.15	16	19,537	0.08%
2022/08/31	0	0.00	7	35.67	35.90	-7	19,580	-0.04%
2022/08/30	6	35.35	6	35.62	35.45	0	19,466	0.00%
2022/08/29	2.2	35.15	1	35.60	35.50	1.2	19,511	0.01%
2022/08/26	2	35.65	22	35.76	35.85	-20	19,708	-0.10%
2022/08/24	4	35.10	3.6	35.24	35.10	0.4	19,915	0.00%
2022/08/23	34.1	35.42	0	0.00	35.20	34.1	20,507	0.17%
2022/08/22	2	35.45	2	35.75	35.80	0	20,648	0.00%
2022/08/19	1.1	35.81	0	0.00	35.80	1.1	20,714	0.01%
2022/08/17	3	35.63	0	0.00	35.75	3	20,909	0.01%
2022/08/16	2	35.85	1	35.85	35.80	1	20,895	0.00%
2022/08/15	36	35.71	28	35.72	35.60	8	21,009	0.04%
2022/08/12	1	35.65	18	35.69	35.70	-17	21,088	-0.08%
2022/08/11	58	35.84	4	35.90	35.80	54	21,153	0.26%
2022/08/10	30.3	37.08	6.1	37.13	37.20	24.2	20,871	0.12%
2022/08/09	6	36.92	2	36.30	36.90	4	20,432	0.02%
2022/08/08	1	35.85	0	0.00	36.00	1	20,328	0.00%
2022/08/05	4	35.93	0	0.00	35.85	4	20,596	0.02%
2022/08/04	1	35.60	0	0.00	35.65	1	20,844	0.00%
2022/08/03	4	35.55	16	35.55	35.60	-12	20,975	-0.06%
2022/08/02	8	35.43	2	35.70	35.70	6	21,221	0.03%
2022/08/01	1	35.25	0	0.00	35.55	1	21,482	0.00%
2022/07/29	5	35.60	2	35.85	35.40	3	21,867	0.01%
2022/07/28	2	35.30	2.1	35.56	35.60	-0.1	22,055	0.00%
2022/07/27	3	35.13	0	0.00	35.15	3	22,041	0.01%
2022/07/26	0.1	34.73	0	0.00	34.60	0.1	22,016	0.00%
2022/07/25	6.3	34.57	0	0.00	34.45	6.3	22,072	0.03%
2022/07/22	2	34.90	3	34.90	34.90	-1	22,258	0.00%
2022/07/21	1	34.35	0	0.00	34.45	1	22,434	0.00%
2022/07/20	11	34.40	0	0.00	34.15	11	22,622	0.05%
2022/07/19	1	34.00	0	0.00	34.15	1	22,813	0.00%
2022/07/18	6	34.10	0	0.00	34.15	6	23,120	0.03%
2022/07/14	2	34.75	0	0.00	34.55	2	23,643	0.01%
2022/07/13	8	34.60	8	34.58	34.85	0	23,883	0.00%
2022/07/12	2.1	33.41	3.4	33.47	33.45	-1.2	24,119	-0.01%
2022/07/11	5.5	34.41	0	0.00	34.30	5.5	24,310	0.02%
2022/07/04	1	35.40	0	0.00	35.75	1	25,235	0.00%
2022/07/01	2.1	35.21	6	35.25	35.25	-3.9	25,807	-0.02%
2022/06/30	3	35.37	0	0.00	35.30	3	25,991	0.01%
2022/06/29	1.1	35.71	0	0.00	35.70	1.1	26,007	0.00%
2022/06/28	0	0.00	2	36.30	36.35	-2	26,076	-0.01%
2022/06/27	0	0.00	0.6	36.40	36.20	-0.6	26,224	0.00%
2022/06/24	1	36.10	17.3	36.19	36.15	-16.3	26,116	-0.06%
2022/06/23	3	35.20	2	36.05	35.35	1	26,141	0.00%
2022/06/22	2	35.10	0	0.00	35.40	2	25,980	0.01%
2022/06/21	1	35.75	36.5	35.91	35.60	-35.5	25,464	-0.14%
2022/06/20	3	35.27	0	0.00	34.60	3	25,138	0.01%
2022/06/17	10.5	35.36	1	35.25	35.30	9.5	24,571	0.04%
2022/06/16	2.1	36.25	3.5	36.19	36.15	-1.4	23,715	-0.01%
2022/06/15	1.8	36.22	0	0.00	36.20	1.8	23,985	0.01%
2022/06/14	1.1	36.23	0	0.00	36.90	1.1	24,039	0.00%
2022/06/13	35.4	36.11	24	36.32	36.50	11.4	24,410	0.05%
2022/06/10	2	37.00	0	0.00	37.10	2	24,131	0.01%
2022/06/09	1.1	37.16	6	37.24	37.15	-5	24,116	-0.02%
2022/06/06	1.1	37.08	16	37.19	37.80	-14.9	23,969	-0.06%
2022/06/02	2.1	37.92	0	0.00	37.90	2.1	24,002	0.01%
2022/06/01	4.2	38.22	1	38.70	38.20	3.2	24,290	0.01%
2022/05/31	7.4	38.24	0	0.00	38.75	7.4	24,270	0.03%
2022/05/30	2.1	38.10	1.7	38.33	38.45	0.4	23,672	0.00%
2022/05/27	0.2	37.90	0	0.00	37.95	0.2	23,513	0.00%
2022/05/26	0.1	37.50	0	0.00	37.30	0.1	23,592	0.00%
2022/05/25	0.1	37.20	0	0.00	37.60	0.1	23,940	0.00%
2022/05/24	4	37.33	0	0.00	37.20	4	24,068	0.02%
2022/05/23	16	36.84	15.2	36.81	37.20	0.8	24,135	0.00%
2022/05/20	0	0.00	4.2	37.08	37.10	-4.2	24,334	-0.02%
2022/05/19	2.8	36.69	0	0.00	36.60	2.8	24,357	0.01%
2022/05/18	1.1	36.83	0.1	37.50	37.50	1	24,200	0.00%
2022/05/17	1.1	36.55	0	0.00	36.45	1.1	24,032	0.00%
2022/05/16	3.1	36.50	0	36.50	36.90	3.1	23,972	0.01%
2022/05/13	0.3	36.82	1	37.00	36.95	-0.7	23,752	0.00%
2022/05/12	5.5	37.35	0	0.00	37.00	5.5	23,630	0.02%
2022/05/11	0.1	38.25	0	0.00	38.35	0.1	23,358	0.00%
2022/05/10	1.1	37.70	0	0.00	38.20	1.1	23,272	0.00%
2022/05/09	5.1	38.41	3.5	38.18	38.00	1.7	23,158	0.01%
2022/05/06	3	38.92	13	39.13	39.35	-10	23,304	-0.04%
2022/05/05	11.6	40.06	18	40.80	39.85	-6.5	23,268	-0.03%
2022/05/04	7.2	40.72	7	40.60	40.85	0.2	22,935	0.00%
2022/05/03	5.2	41.05	8	41.03	40.85	-2.8	23,115	-0.01%
2022/04/29	3.2	41.01	3	41.50	41.60	0.2	23,151	0.00%
2022/04/28	17.1	41.05	1	41.10	41.00	16.1	23,189	0.07%
2022/04/27	3	41.68	0	0.00	41.60	3	22,990	0.01%
2022/04/26	10.1	41.94	4.8	41.91	41.95	5.3	22,892	0.02%
2022/04/25	9	41.34	3.5	41.49	41.55	5.5	22,814	0.02%
2022/04/22	2.2	41.36	0	41.30	41.55	2.1	22,680	0.01%
2022/04/21	12	41.04	3	40.80	41.00	9	22,660	0.04%
2022/04/20	0.1	41.35	3.5	41.17	41.75	-3.5	22,756	-0.02%
2022/04/19	1	41.60	2	42.10	41.50	-1	22,593	0.00%
2022/04/18	2	41.73	25	42.10	41.90	-23	22,623	-0.10%
2022/04/15	8	43.25	3	43.27	42.85	5	22,231	0.02%
2022/04/14	22.3	43.57	6	43.94	43.10	16.3	22,188	0.07%
2022/04/13	2.4	44.63	6	44.72	44.95	-3.6	21,917	-0.02%
2022/04/12	3	44.38	2	44.48	44.45	1	21,815	0.00%
2022/04/11	15.1	44.28	4.1	44.47	44.65	11	21,804	0.05%
2022/04/08	6.5	44.15	41	44.25	44.35	-34.5	21,693	-0.16%
2022/04/07	11	44.58	33	44.03	44.10	-22	21,521	-0.10%
2022/04/06	11.1	43.19	9	43.79	44.05	2.1	20,847	0.01%
2022/04/01	0.1	42.90	30.9	43.00	43.10	-30.8	20,525	-0.15%
2022/03/31	2	42.90	35.7	42.38	42.90	-33.7	20,361	-0.17%
2022/03/30	1	41.85	10	41.85	42.25	-9	20,140	-0.04%
2022/03/29	1.1	42.02	2	42.08	42.00	-0.9	20,062	0.00%
2022/03/28	17	41.74	0	0.00	42.40	17	20,106	0.08%
2022/03/25	4	42.08	1	41.85	42.20	3	20,005	0.01%
2022/03/24	3	42.20	9.9	42.37	42.25	-6.9	19,863	-0.03%
2022/03/23	13.8	42.13	9.4	42.06	42.35	4.4	20,104	0.02%
2022/03/22	0.7	40.91	5	41.07	41.15	-4.3	19,934	-0.02%
2022/03/21	4.4	40.55	1	40.50	40.60	3.4	19,757	0.02%
2022/03/18	0.3	40.35	2.8	40.37	40.45	-2.5	19,688	-0.01%
2022/03/17	10.3	40.24	28	40.05	40.05	-17.7	19,291	-0.09%
2022/03/16	2.3	38.94	9.5	39.09	39.50	-7.2	19,042	-0.04%
2022/03/15	3	38.42	38	38.49	38.60	-35	18,592	-0.19%
2022/03/14	1	38.50	0	0.00	38.50	1	18,718	0.01%
2022/03/11	1.1	37.95	0	0.00	37.95	1.1	18,809	0.01%
2022/03/10	5	37.86	0	0.00	38.25	5	18,971	0.03%
2022/03/09	10.1	37.48	0	0.00	37.40	10.1	18,913	0.05%
2022/03/08	3.3	37.45	16	37.36	37.35	-12.7	18,855	-0.07%
2022/03/07	3.4	37.31	0	0.00	37.65	3.4	18,541	0.02%
2022/03/04	0	37.90	0	0.00	38.00	0	18,838	0.00%
2022/03/03	0.3	38.10	0	0.00	38.10	0.3	18,849	0.00%
2022/03/02	2	37.98	2	37.95	38.10	0	19,001	0.00%
2022/03/01	3	38.15	2	38.08	38.20	1	18,897	0.01%
2022/02/25	3	37.43	1	37.50	37.60	2	18,700	0.01%
2022/02/24	1.3	37.70	2	37.60	37.70	-0.8	18,282	0.00%
2022/02/23	7	37.86	11	37.86	38.05	-4	18,069	-0.02%
2022/02/22	8.4	37.51	2	37.53	37.60	6.4	17,974	0.04%
2022/02/21	7	37.74	0	0.00	38.00	7	17,683	0.04%
2022/02/18	1	38.10	1	38.20	38.10	0	17,511	0.00%
2022/02/16	4.1	38.21	0	0.00	38.20	4.1	17,532	0.02%
2022/02/15	2.1	38.18	0	0.00	38.10	2.1	17,393	0.01%
2022/02/14	4.3	38.21	0	0.00	38.45	4.3	17,356	0.02%
2022/02/11	2.1	38.66	1	38.80	38.80	1.1	17,366	0.01%
2022/02/10	12	38.34	0	0.00	38.70	12	17,302	0.07%
2022/02/09	4	38.80	0	0.00	38.80	4	17,119	0.02%
2022/02/08	4	38.80	8	38.78	38.95	-4	16,979	-0.02%
2022/02/07	1	37.40	10.2	37.52	38.00	-9.2	16,457	-0.06%
2022/01/26	3	36.95	1.2	37.07	36.95	1.8	16,120	0.01%
2022/01/25	5.6	36.49	1	36.90	36.90	4.6	16,116	0.03%
2022/01/24	3	36.52	0.8	36.85	36.90	2.2	15,849	0.01%
2022/01/21	2.1	36.58	4	36.74	36.85	-1.9	15,865	-0.01%
2022/01/20	5	36.95	0	0.00	36.95	5	15,661	0.03%
2022/01/19	5	36.88	4	36.96	37.00	1	15,589	0.01%
2022/01/18	2.1	37.08	2	37.30	37.25	0.1	15,666	0.00%
2022/01/17	12	37.03	2.4	36.97	37.05	9.6	15,532	0.06%
2022/01/14	22	37.39	4	37.35	37.45	18	15,445	0.12%
2022/01/13	10	37.25	26.4	37.51	37.85	-16.4	15,365	-0.11%
2022/01/12	13	36.84	16	36.90	37.00	-3	14,982	-0.02%
2022/01/11	0.3	36.63	10.4	36.68	37.00	-10.1	14,812	-0.07%
2022/01/10	7	35.94	0	0.00	36.15	7	14,715	0.05%
2022/01/07	3.8	36.23	5	36.29	36.20	-1.2	14,676	-0.01%
2022/01/06	2.1	35.70	2	36.00	36.00	0.1	14,480	0.00%
2022/01/05	1	35.35	0	0.00	35.55	1	14,401	0.01%
2022/01/04	1.1	35.31	5	35.55	35.55	-3.9	14,513	-0.03%
2022/01/03	4.2	35.33	1	35.35	35.35	3.2	14,429	0.02%
2021/12/30	1	35.60	0	0.00	35.55	1	14,371	0.01%
2021/12/29	1	35.60	2.8	35.60	35.60	-1.8	14,475	-0.01%
2021/12/28	1	35.45	0.9	35.60	35.60	0.2	14,534	0.00%
2021/12/27	1	35.35	0	0.00	35.60	1	14,543	0.01%
2021/12/24	1	35.45	0	0.00	35.50	1	14,759	0.01%
2021/12/23	16	35.52	3	35.53	35.50	13	14,804	0.09%
2021/12/22	2	35.65	2	35.65	35.65	0	14,903	0.00%
2021/12/21	4	35.75	0.1	35.90	35.75	4	14,792	0.03%
2021/12/20	4.5	35.69	0	0.00	36.00	4.5	14,718	0.03%
2021/12/17	0.9	35.90	3.5	35.79	35.90	-2.6	14,516	-0.02%
2021/12/16	0.1	35.25	1.7	35.54	35.60	-1.6	14,226	-0.01%
2021/12/15	0	35.45	0	0.00	35.20	0	14,286	0.00%
2021/12/14	3.2	35.13	1	35.15	35.40	2.2	14,568	0.02%
2021/12/13	4	35.54	0	0.00	35.50	4	14,534	0.03%
2021/12/10	0	35.30	4	35.56	35.65	-4	14,470	-0.03%
2021/12/09	3	35.12	0	0.00	35.30	3	14,411	0.02%
2021/12/08	0	35.00	9	35.21	35.20	-9	14,402	-0.06%
2021/12/07	0	34.50	17	34.89	35.10	-17	14,249	-0.12%
2021/12/06	0	34.20	1	34.50	34.60	-1	14,035	-0.01%
2021/12/03	0.1	34.24	0	34.25	34.15	0.1	13,963	0.00%
2021/12/02	7.1	33.90	4	34.19	34.25	3.1	13,859	0.02%
2021/12/01	1	33.85	0	0.00	34.15	1	13,857	0.01%
2021/11/30	3	33.80	5	33.70	34.20	-2	14,025	-0.01%
2021/11/29	6	33.94	1	33.90	33.90	5	13,373	0.04%
2021/11/26	15	33.97	2	34.00	33.90	13	13,316	0.10%
2021/11/25	8	34.13	1	34.50	34.50	7	13,369	0.05%
2021/11/24	1	34.20	0	34.45	34.35	1	13,445	0.01%
2021/11/23	5	34.10	1.9	34.12	34.10	3.2	13,526	0.02%
2021/11/22	35.4	34.27	0	0.00	34.15	35.4	13,527	0.26%
2021/11/19	2	34.40	2	34.50	34.65	0	13,484	0.00%
2021/11/18	2	34.60	4	34.55	34.70	-2	13,414	-0.01%
2021/11/17	0	34.05	0	0.00	34.20	0	13,571	0.00%
2021/11/16	0	33.95	8.3	34.02	34.20	-8.3	13,654	-0.06%
2021/11/15	0	34.00	0	0.00	33.95	0	13,736	0.00%
2021/11/12	2	33.92	0	0.00	33.90	2	13,847	0.01%
2021/11/11	1.4	33.81	1	33.80	33.80	0.4	14,108	0.00%
2021/11/10	0.9	34.00	18	33.98	34.00	-17.1	14,362	-0.12%
2021/11/09	0.5	33.65	6	33.70	33.70	-5.5	14,379	-0.04%
2021/11/08	0	33.65	0	0.00	33.60	0	15,869	0.00%
2021/11/05	0	33.50	5	33.58	33.70	-5	16,463	-0.03%
2021/11/04	0	33.40	0	0.00	33.45	0	16,617	0.00%
2021/11/03	0	33.35	0	0.00	33.40	0	16,839	0.00%
2021/11/02	4.5	33.28	5	33.30	33.30	-0.5	17,037	0.00%
2021/11/01	4.3	33.26	0	0.00	33.30	4.3	17,036	0.02%
2021/10/29	2.5	33.18	6	33.39	33.40	-3.5	17,140	-0.02%
2021/10/28	1	33.25	1	33.40	33.40	0	17,210	0.00%
2021/10/27	1	33.30	0	0.00	33.35	1	17,331	0.01%
2021/10/26	0	33.10	16	33.40	33.45	-16	17,520	-0.09%
2021/10/25	0.5	33.05	0.1	33.05	33.10	0.4	17,345	0.00%
2021/10/22	0	33.00	1	33.05	33.05	-1	17,462	-0.01%
2021/10/21	0	32.90	15.2	33.00	32.95	-15.2	17,366	-0.09%
2021/10/20	0	32.85	6	32.85	32.90	-6	17,206	-0.03%
2021/10/19	2.5	32.73	0.6	32.85	32.75	1.9	17,208	0.01%
2021/10/18	0	32.55	11	32.61	32.95	-11	17,240	-0.06%
2021/10/15	0.1	32.45	1	32.30	32.50	-0.9	17,178	-0.01%
2021/10/14	6.1	32.55	5	32.50	32.30	1.1	17,136	0.01%
2021/10/13	0	32.45	0	0.00	32.50	0	17,222	0.00%
2021/10/12	5.1	31.91	1	32.45	32.45	4.1	17,261	0.02%
2021/10/08	1	32.20	0	0.00	32.25	1	17,140	0.01%
2021/10/07	0	32.35	0	0.00	32.40	0	17,250	0.00%
2021/10/06	1	32.10	0	0.00	32.25	1	17,271	0.01%
2021/10/05	0.2	32.10	0	0.00	32.05	0.2	17,257	0.00%
2021/10/04	1	32.00	2	32.10	32.10	-1	17,264	-0.01%
2021/10/01	12	31.88	0	0.00	32.05	12	17,277	0.07%
2021/09/30	0	32.20	0	0.00	32.05	0	17,102	0.00%
2021/09/29	9	32.04	0	0.00	32.05	9	17,088	0.05%
2021/09/28	1	32.30	2	32.30	32.40	-1	16,926	-0.01%
2021/09/27	0	32.45	0	0.00	32.35	0	16,971	0.00%
2021/09/24	1	32.30	0	0.00	32.40	1	17,017	0.01%
2021/09/22	13.1	31.96	11	31.92	32.10	2.1	17,109	0.01%
2021/09/17	3	32.38	0	0.00	32.15	3	16,856	0.02%
2021/09/16	0	32.50	0	0.00	32.35	0	16,641	0.00%
2021/09/15	0	32.55	0	0.00	32.35	0	16,725	0.00%
2021/09/14	0	0.00	1.7	32.48	32.50	-1.7	16,823	-0.01%
2021/09/13	1.3	32.24	0.1	32.35	32.30	1.2	16,868	0.01%
2021/09/10	0	32.45	0	0.00	32.45	0	17,008	0.00%
2021/09/09	1	32.25	0	0.00	32.30	1	17,295	0.01%
2021/09/08	0	32.40	3	32.33	32.50	-3	17,339	-0.02%
2021/09/07	0	0.00	1	32.45	32.45	-1	17,478	-0.01%
2021/09/06	0.1	32.55	1	32.45	32.50	-1	17,514	-0.01%
2021/09/03	0	0.00	56.5	32.22	32.55	-56.5	17,499	-0.32%
2021/09/02	3.5	32.16	0	0.00	32.10	3.5	17,474	0.02%
2021/09/01	3	32.52	0	0.00	32.55	3	17,573	0.02%
2021/08/31	2	32.30	2	32.80	32.80	0	17,556	0.00%
2021/08/30	1	32.05	23	32.00	32.45	-22	17,459	-0.13%
2021/08/27	5	31.95	25	31.91	32.00	-20	17,403	-0.11%
2021/08/26	0	0.00	6	31.35	31.45	-6	17,412	-0.03%
2021/08/25	2	31.35	3	31.33	31.45	-1	17,546	-0.01%
2021/08/24	2	31.15	2	31.25	31.35	0	17,544	0.00%
2021/08/23	9.3	31.10	2	31.05	31.05	7.3	17,640	0.04%
2021/08/20	4	31.10	18	31.44	31.45	-14	17,588	-0.08%
2021/08/19	17.3	31.25	31	31.37	31.30	-13.7	18,782	-0.07%
2021/08/18	22	31.35	1	31.40	31.45	21	18,614	0.11%
2021/08/17	3.1	31.50	20	31.26	31.45	-17	18,568	-0.09%
2021/08/16	3	30.89	0	0.00	31.05	3	18,418	0.02%
2021/08/13	10	30.91	7	31.01	31.05	3	18,336	0.02%
2021/08/12	36	30.77	38	30.76	30.70	-2	18,211	-0.01%
2021/08/11	50	33.09	32	33.08	33.05	18	16,812	0.11%
2021/08/10	0	0.00	13	33.05	33.05	-13	16,424	-0.08%
2021/08/09	0	0.00	3	33.13	33.20	-3	16,576	-0.02%
2021/08/06	3	33.10	12	33.18	33.20	-9	16,638	-0.05%
2021/08/05	1	33.10	1.2	33.16	33.15	-0.2	16,933	0.00%
2021/08/04	3	33.05	1	33.15	33.15	2	17,814	0.01%
2021/08/03	5	33.00	2	33.08	33.10	3	18,045	0.02%
2021/08/02	1	33.00	0	0.00	33.00	1	18,285	0.01%
2021/07/30	7	32.95	2	33.05	33.10	5	18,291	0.03%
2021/07/29	13	33.04	0	0.00	33.10	13	18,240	0.07%
2021/07/28	11	32.95	10	32.98	33.00	1	18,372	0.01%
2021/07/27	5	33.00	3	32.98	33.05	2	18,538	0.01%
2021/07/26	2	32.90	1	33.00	33.00	1	18,744	0.01%
2021/07/23	2	32.98	9.1	33.04	33.10	-7.1	18,947	-0.04%
2021/07/22	0	0.00	3	32.98	33.05	-3	19,057	-0.02%
2021/07/21	3	32.90	2	32.85	32.90	1	19,085	0.01%
2021/07/20	5	32.84	1	32.95	32.80	4	19,171	0.02%
2021/07/19	0	0.00	8	32.98	33.10	-8	19,220	-0.04%
2021/07/16	0	0.00	3	32.92	33.00	-3	19,269	-0.02%
2021/07/15	18	32.81	1	32.85	32.85	17	19,247	0.09%
2021/07/14	17	32.75	0	0.00	32.95	17	19,311	0.09%
2021/07/13	7	32.89	5	32.89	32.95	2	19,513	0.01%
2021/07/12	1	32.80	3	32.85	32.80	-2	19,630	-0.01%
2021/07/09	5	32.60	0	0.00	32.90	5	19,566	0.03%
2021/07/08	3	32.73	0	0.00	32.80	3	19,595	0.02%
2021/07/07	15.1	32.63	1	32.75	32.80	14.1	19,619	0.07%
2021/07/06	0	0.00	1	32.75	32.85	-1	19,628	-0.01%
2021/07/05	2	32.60	7	32.62	32.75	-5	19,692	-0.03%
2021/07/02	9.1	32.56	0	0.00	32.55	9.1	19,697	0.05%
2021/07/01	1.8	32.72	4	32.65	32.65	-2.2	19,794	-0.01%
2021/06/30	0.1	32.80	0	0.00	32.85	0.1	19,828	0.00%
2021/06/29	7	32.60	0	0.00	32.55	7	19,923	0.04%
2021/06/28	3	32.73	3	32.78	32.75	0	19,955	0.00%
2021/06/24	5	32.67	0	0.00	32.60	5	20,068	0.02%
2021/06/23	2	32.55	2	32.90	32.75	0	20,104	0.00%
2021/06/22	3	32.60	1	32.60	32.50	2	20,037	0.01%
2021/06/21	10.2	32.61	0	0.00	32.50	10.2	20,002	0.05%
2021/06/18	2	32.73	1	32.75	32.75	1	19,936	0.01%
2021/06/17	0	0.00	3	32.90	32.90	-3	19,727	-0.02%
2021/06/16	2.1	32.75	1	33.00	33.00	1.1	20,206	0.01%
2021/06/15	3	32.77	0	0.00	32.75	3	20,264	0.01%
2021/06/11	1	32.85	0	0.00	32.90	1	20,597	0.00%
2021/06/10	1	32.75	15	32.82	33.10	-14	20,815	-0.07%
2021/06/09	4	32.78	15	32.81	32.95	-11	20,929	-0.05%
2021/06/08	1	33.05	7	33.00	33.10	-6	20,863	-0.03%
2021/06/07	0	0.00	2	33.08	33.10	-2	21,359	-0.01%
2021/06/03	0	0.00	1.5	33.07	33.00	-1.5	22,265	-0.01%
2021/06/02	0	0.00	7.1	33.10	33.15	-7.1	22,516	-0.03%
2021/06/01	1	32.95	6	33.01	33.00	-5	22,540	-0.02%
2021/05/31	0	0.00	9.9	33.05	33.10	-9.9	22,750	-0.04%
2021/05/28	7.1	32.98	7	33.00	33.10	0.1	22,825	0.00%
2021/05/27	0.5	33.00	2	33.20	33.20	-1.5	22,860	-0.01%
2021/05/26	1.4	32.75	1	32.80	32.75	0.4	22,117	0.00%
2021/05/25	5	32.75	1	32.70	32.70	4	22,351	0.02%
2021/05/24	0	0.00	5	32.62	32.60	-5	22,629	-0.02%
2021/05/21	0	0.00	12	32.45	32.50	-12	22,754	-0.05%
2021/05/20	1	31.90	5	32.06	32.10	-4	22,754	-0.02%
2021/05/17	3	31.07	22	31.11	31.10	-19	23,242	-0.08%
2021/05/14	2	31.55	0	0.00	31.70	2	23,015	0.01%
2021/05/13	9.1	31.82	2	31.15	31.40	7.1	22,822	0.03%
2021/05/12	12	31.36	18	32.00	31.35	-6	22,400	-0.03%
2021/05/11	2.1	32.47	22	32.90	32.45	-19.9	21,610	-0.09%
2021/05/10	2	32.95	2	32.85	33.00	0	21,379	0.00%
2021/05/07	0.2	32.50	8	32.56	32.60	-7.8	21,463	-0.04%
2021/05/06	1.1	32.11	9	32.18	32.35	-8	21,690	-0.04%
2021/05/05	3.1	32.02	5	32.12	32.05	-2	21,653	-0.01%
2021/05/04	4	32.16	5	32.29	32.10	-1	21,666	0.00%
2021/05/03	0	0.00	0	32.65	32.45	0	21,595	0.00%
2021/04/29	2	32.63	7	32.73	32.65	-5	21,595	-0.02%
2021/04/28	10	32.45	3	32.45	32.60	7	21,534	0.03%
2021/04/27	6	32.52	0	0.00	32.60	6	21,879	0.03%
2021/04/26	0	0.00	2	32.35	32.60	-2	21,884	-0.01%
2021/04/23	3.1	32.18	8	32.26	32.25	-5	21,909	-0.02%
2021/04/22	3	32.23	33	32.35	32.35	-30	22,079	-0.14%
2021/04/21	10	32.40	7	32.32	32.30	3	22,100	0.01%
2021/04/20	0	0.00	26.2	32.40	32.55	-26.2	22,124	-0.12%
2021/04/19	45.2	32.39	6	32.46	32.45	39.2	22,066	0.18%
2021/04/16	3	32.00	19	32.00	32.05	-16	21,903	-0.07%
2021/04/15	0	0.00	5	31.95	31.90	-5	22,220	-0.02%
2021/04/14	0	0.00	2	31.90	31.90	-2	22,428	-0.01%
2021/04/13	2	31.90	2	31.88	31.85	0	22,576	0.00%
2021/04/12	5	31.68	0	31.75	31.65	5	22,591	0.02%
2021/04/09	25	31.55	2	31.55	31.55	23	22,695	0.10%
2021/04/08	6	31.82	3	31.80	31.75	3	22,730	0.01%
2021/04/07	3	31.97	7	31.99	32.00	-4	22,994	-0.02%
2021/04/06	0	0.00	2	32.00	32.00	-2	22,931	-0.01%
2021/04/01	1	31.85	1	31.95	31.90	0	22,878	0.00%
2021/03/31	0	0.00	5	31.90	31.90	-5	22,720	-0.02%
2021/03/30	3	31.77	0	0.00	31.80	3	22,603	0.01%
2021/03/26	2	31.50	0	0.00	31.60	2	22,619	0.01%
2021/03/25	0	0.00	1	31.60	31.60	-1	22,670	0.00%
2021/03/24	0	0.00	4	31.35	31.40	-4	22,776	-0.02%
2021/03/23	0	0.00	17	31.28	31.35	-17	22,833	-0.07%
2021/03/22	1	31.25	4	31.04	31.25	-3	22,895	-0.01%
2021/03/19	2	31.18	9	31.23	31.05	-7	22,830	-0.03%
2021/03/18	8	31.53	1	31.55	31.40	7	22,448	0.03%
2021/03/17	5	31.30	19	31.32	31.45	-14	22,362	-0.06%
2021/03/16	33	31.12	12	31.30	31.35	21	22,106	0.09%
2021/03/15	2	30.98	2	31.08	31.00	0	22,104	0.00%
2021/03/12	1	30.55	34	30.64	30.65	-33	22,176	-0.15%
2021/03/11	2	30.75	12.6	30.92	30.75	-10.6	22,324	-0.05%
2021/03/10	32	30.60	3.2	30.55	30.60	28.8	21,966	0.13%
2021/03/09	5	30.40	23	30.47	30.60	-18	21,704	-0.08%
2021/03/08	1	29.90	44.3	29.80	29.90	-43.3	20,961	-0.21%
2021/03/05	1	29.65	24	29.69	29.70	-23	20,676	-0.11%
2021/03/04	5	29.58	2	29.55	29.60	3	21,324	0.01%
2021/03/03	0	0.00	0.1	29.85	29.75	-0.1	21,188	0.00%
2021/03/02	1	29.75	56.1	29.70	29.65	-55.1	21,078	-0.26%
2021/02/26	7.5	29.32	1	29.65	29.20	6.5	20,886	0.03%
2021/02/25	0	0.00	2	29.55	29.65	-2	20,367	-0.01%
2021/02/24	3	29.33	1.1	29.27	29.30	1.9	20,198	0.01%
2021/02/23	6	29.37	22	29.48	29.55	-16	19,864	-0.08%
2021/02/22	3.1	29.12	1	29.15	29.10	2.1	19,714	0.01%
2021/02/19	5	29.08	0	0.00	29.15	5	19,719	0.03%
2021/02/18	2	29.28	5	29.27	29.25	-3	19,756	-0.02%
2021/02/17	13.5	29.32	8	29.45	29.40	5.5	19,819	0.03%
2021/02/05	4.4	28.82	7	28.83	28.80	-2.7	19,267	-0.01%
2021/02/04	2	28.90	1	28.90	28.80	1	19,237	0.01%
2021/02/03	1	28.80	0	0.00	28.80	1	19,714	0.01%
2021/02/02	10	28.80	0	0.00	28.70	10	19,882	0.05%
2021/02/01	5.1	28.65	12	28.60	28.65	-6.9	19,843	-0.03%
2021/01/29	12.3	28.43	0	0.00	28.15	12.3	19,797	0.06%
2021/01/28	5	28.52	0	0.00	28.55	5	19,365	0.03%
2021/01/27	2	28.75	0	0.00	28.70	2	19,074	0.01%
2021/01/26	6	28.80	80	28.74	28.70	-74	19,014	-0.39%
2021/01/25	2	28.90	10	28.95	28.85	-8	18,887	-0.04%
2021/01/22	6	28.66	0	0.00	28.60	6	18,839	0.03%
2021/01/21	61	28.88	5	28.90	28.70	56	18,765	0.30%
2021/01/20	25.1	28.73	15	28.82	28.70	10.1	18,680	0.05%
2021/01/19	2.1	29.08	1	29.15	29.10	1.1	18,242	0.01%
2021/01/18	10.5	29.08	20	29.05	29.15	-9.5	18,216	-0.05%
2021/01/15	17.1	29.44	1	29.30	29.30	16.1	18,020	0.09%
2021/01/14	6	29.62	150	29.61	29.75	-144	17,846	-0.81%	大賣/鉅額交易
2021/01/13	0	0.00	1.6	29.82	29.80	-1.6	17,733	-0.01%
2021/01/12	3	29.80	0	0.00	29.75	3	17,692	0.02%
2021/01/11	1	30.00	4	29.99	30.05	-3	17,618	-0.02%
2021/01/08	5.6	29.91	104	29.97	30.00	-98.4	17,529	-0.56%	大賣/
2021/01/07	0.3	29.55	0	0.00	29.75	0.3	17,196	0.00%
2021/01/06	12	29.65	4	29.81	29.45	8	17,057	0.05%
2021/01/05	11	29.80	4.6	29.81	29.85	6.4	16,804	0.04%
2021/01/04	0	0.00	3.1	29.69	29.90	-3.1	16,891	-0.02%
2020/12/31	0	0.00	7	29.89	29.80	-7	16,735	-0.04%
2020/12/30	0	0.00	6.4	29.73	29.90	-6.4	16,621	-0.04%
2020/12/29	11	29.45	2	29.55	29.55	9	16,444	0.05%
2020/12/28	2	29.25	0	0.00	29.55	2	16,548	0.01%
2020/12/25	1.8	29.36	8	29.35	29.35	-6.2	16,562	-0.04%
2020/12/23	2.1	29.28	6	29.30	29.45	-3.9	16,965	-0.02%
2020/12/22	5	29.50	3	29.60	29.65	2	17,276	0.01%
2020/12/21	2	29.50	5	29.46	29.65	-3	17,882	-0.02%
2020/12/18	0	0.00	1	29.45	29.50	-1	18,359	-0.01%
2020/12/17	0	0.00	154	29.37	29.50	-154	18,815	-0.82%	大賣/鉅額交易
2020/12/16	0	29.20	9	29.34	29.40	-9	19,116	-0.05%
2020/12/15	4.1	28.94	2	28.95	29.05	2.1	19,420	0.01%
2020/12/14	22	29.35	0	0.00	29.30	22	19,468	0.11%
2020/12/11	3.2	29.26	9	29.16	29.30	-5.9	19,387	-0.03%
2020/12/10	5	28.79	2	28.90	28.80	3	19,320	0.02%
2020/12/09	9	28.80	1	28.80	28.75	8	19,367	0.04%
2020/12/08	10.1	28.62	1	28.60	28.70	9.1	19,386	0.05%
2020/12/07	7	28.97	0	0.00	29.00	7	19,258	0.04%
2020/12/04	1	29.10	0	0.00	29.10	1	19,194	0.01%
2020/12/03	1.1	29.20	3	29.10	29.20	-1.9	19,139	-0.01%
2020/12/02	3	29.17	0	0.00	29.20	3	19,244	0.02%
2020/12/01	4	28.93	3	28.93	29.15	1	19,683	0.01%
2020/11/30	36.1	28.87	2	29.05	28.45	34.1	19,832	0.17%
2020/11/27	6.1	29.14	0	0.00	29.10	6.1	19,444	0.03%
2020/11/26	3.1	29.21	0	0.00	29.30	3.1	19,899	0.02%
2020/11/25	1	29.30	0	0.00	29.25	1	20,048	0.00%
2020/11/24	8.1	29.51	9	29.52	29.30	-0.9	20,230	0.00%
2020/11/23	0	0.00	12	29.65	29.70	-12	20,407	-0.06%
2020/11/20	2	29.60	2	29.60	29.55	0	20,574	0.00%
2020/11/19	0	0.00	3.5	29.60	29.60	-3.5	20,887	-0.02%
2020/11/18	7.5	29.57	15	29.45	29.65	-7.5	21,018	-0.04%
2020/11/17	9.5	29.36	0	0.00	29.45	9.5	21,084	0.05%
2020/11/16	1	29.20	4	29.45	29.45	-3	21,632	-0.01%
2020/11/13	3	29.22	3	29.28	29.35	0	21,736	0.00%
2020/11/12	11	29.19	5	29.42	29.20	6	21,959	0.03%
2020/11/11	34	29.43	52	29.45	29.70	-18	22,202	-0.08%
2020/11/10	0	0.00	8	28.91	29.00	-8	22,067	-0.04%
2020/11/09	6	28.69	3.9	28.76	28.75	2.2	23,084	0.01%
2020/11/06	15	28.47	3	28.48	28.50	12	23,482	0.05%
2020/11/05	2	28.35	6	28.35	28.40	-4	23,750	-0.02%
2020/11/04	2	28.10	9	28.12	28.10	-7	23,992	-0.03%
2020/11/03	0	28.10	2	28.05	28.10	-2	24,295	-0.01%
2020/11/02	0	0.00	1	27.80	27.95	-1	24,410	0.00%
2020/10/30	11	27.41	1	27.70	27.55	10	24,502	0.04%
2020/10/29	10	27.55	4	27.55	27.50	6	24,416	0.02%
2020/10/28	13.2	27.66	0	0.00	27.65	13.2	24,577	0.05%
2020/10/27	4	27.73	0	0.00	27.70	4	24,763	0.02%
2020/10/26	7	27.80	0	0.00	27.80	7	24,894	0.03%
2020/10/23	5	27.68	0	0.00	27.75	5	25,043	0.02%
2020/10/22	5.1	27.69	9.9	27.67	27.80	-4.8	25,260	-0.02%
2020/10/21	14	27.70	0	0.00	27.65	14	25,517	0.05%
2020/10/20	8	27.71	0	0.00	27.70	8	25,763	0.03%
2020/10/19	5	27.78	0	0.00	27.80	5	25,840	0.02%
2020/10/16	2.1	27.75	12	27.75	27.70	-10	26,062	-0.04%
2020/10/15	9	27.74	0	0.00	27.75	9	26,233	0.03%
2020/10/14	7	28.04	0	0.00	28.00	7	26,361	0.03%
2020/10/13	5.1	28.12	0	0.00	28.15	5.1	26,492	0.02%
2020/10/12	6	28.08	3	28.07	28.25	3	26,770	0.01%
2020/10/08	3	27.93	0	0.00	28.00	3	26,916	0.01%
2020/10/07	1	27.90	0	0.00	27.95	1	27,013	0.00%
2020/10/06	46	27.87	12	27.90	27.95	34	27,117	0.13%
2020/10/05	23	28.01	14	27.93	27.80	9	27,188	0.03%
2020/09/30	34	27.82	2	27.90	27.80	32	27,278	0.12%
2020/09/29	61.1	27.90	10	27.85	27.80	51.1	27,367	0.19%
2020/09/28	6	27.75	7	27.78	27.90	-1	27,419	0.00%
2020/09/25	8	27.28	6	27.51	27.45	2	27,437	0.01%
2020/09/24	58	27.11	1	27.05	27.00	57	27,342	0.21%
2020/09/23	101	27.70	13	27.51	27.50	88	26,687	0.33%	大買/
2020/09/22	73	28.02	3	27.87	27.85	70	26,163	0.27%
2020/09/21	23	28.31	5	28.26	28.20	18	25,733	0.07%
2020/09/18	22	28.52	0	0.00	28.45	22	25,577	0.09%
2020/09/17	44.3	28.62	0	0.00	28.55	44.3	25,219	0.18%
2020/09/16	6	28.65	1	28.65	28.75	5	25,209	0.02%
2020/09/15	36	28.57	1	28.55	28.65	35	25,323	0.14%
2020/09/14	10	28.56	0	0.00	28.65	10	25,653	0.04%
2020/09/11	9.1	28.57	0	0.00	28.65	9.1	25,641	0.04%
2020/09/10	34.1	28.62	0	0.00	28.75	34.1	25,499	0.13%
2020/09/09	14	28.67	0	0.00	28.75	14	25,415	0.06%
2020/09/08	9	28.83	0.6	29.05	28.85	8.4	25,333	0.03%
2020/09/07	5	28.80	1	28.80	28.85	4	25,489	0.02%
2020/09/04	20	28.68	10	28.75	28.65	10	25,553	0.04%
2020/09/03	6	28.88	3	28.82	28.90	3	25,240	0.01%
2020/09/02	13	28.90	0	0.00	28.90	13	25,171	0.05%
2020/09/01	30	29.10	5	29.10	29.05	25	24,950	0.10%
2020/08/31	17.2	29.32	2	29.38	29.25	15.2	24,540	0.06%
2020/08/28	35	29.40	0	0.00	29.40	35	24,478	0.14%
2020/08/27	17	29.51	0	0.00	29.40	17	24,516	0.07%
2020/08/26	11	29.55	0	0.00	29.55	11	24,287	0.05%
2020/08/25	16	29.55	0.1	29.70	29.50	15.9	24,164	0.07%
2020/08/24	2	29.58	0	0.00	29.60	2	24,129	0.01%
2020/08/21	6	29.56	0	0.00	29.60	6	24,031	0.02%
2020/08/20	70.2	29.55	1	29.45	29.40	69.2	23,806	0.29%
2020/08/19	28	30.00	0.5	30.05	29.90	27.5	23,199	0.12%
2020/08/18	13	29.92	3	29.95	29.95	10	22,898	0.04%
2020/08/17	21	29.95	1	30.00	30.00	20	22,763	0.09%
2020/08/14	35.2	30.09	0	0.00	30.05	35.2	22,434	0.16%
2020/08/13	43	30.28	0	0.00	30.40	43	22,193	0.19%
2020/08/12	20	32.43	6	32.40	32.35	14	21,244	0.07%
2020/08/11	8	32.46	1	32.50	32.45	7	20,911	0.03%
2020/08/10	8	32.44	1	32.50	32.50	7	20,871	0.03%
2020/08/07	3	32.47	15	32.50	32.45	-12	20,842	-0.06%
2020/08/06	20	32.20	0	0.00	32.45	20	20,618	0.10%
2020/08/05	10	32.25	2	32.20	32.20	8	20,644	0.04%
2020/08/04	1	32.15	0	0.00	32.25	1	20,709	0.00%
2020/08/03	4	32.05	0	0.00	32.10	4	20,809	0.02%
2020/07/31	2	32.35	0	0.00	32.35	2	20,784	0.01%
2020/07/30	0	0.00	1	32.20	32.35	-1	20,763	0.00%
2020/07/29	3.1	32.20	0	0.00	32.20	3.1	20,772	0.02%
2020/07/28	10	31.54	2	31.70	31.65	8	21,003	0.04%
2020/07/27	29	31.94	0	0.00	31.60	29	21,244	0.14%
2020/07/24	0	0.00	4	32.33	32.15	-4	21,410	-0.02%
2020/07/23	1	32.80	6	32.71	32.70	-5	21,395	-0.02%
2020/07/22	0	0.00	5.2	32.69	32.70	-5.2	21,462	-0.02%
2020/07/21	35	32.50	14	32.59	32.55	21	21,480	0.10%
2020/07/20	11	32.20	6	32.30	32.45	5	21,511	0.02%
2020/07/17	0	0.00	7	32.18	32.25	-7	21,447	-0.03%
2020/07/16	0	0.00	7	32.05	32.15	-7	21,627	-0.03%
2020/07/15	3	32.00	29	32.15	32.15	-26	21,502	-0.12%
2020/07/14	0	0.00	12	32.20	32.20	-12	21,428	-0.06%
2020/07/13	0	0.00	5	32.08	32.05	-5	21,593	-0.02%
2020/07/10	0	0.00	17.4	32.09	32.00	-17.4	21,779	-0.08%
2020/07/09	5	32.25	10	32.20	32.25	-5	21,974	-0.02%
2020/07/08	9	32.08	4	32.04	32.05	5	21,952	0.02%
2020/07/07	0	0.00	5	31.97	32.00	-5	22,004	-0.02%
2020/07/06	0	0.00	2	31.95	31.95	-2	21,866	-0.01%
2020/07/03	22	31.61	24	31.79	31.55	-2	21,985	-0.01%
2020/07/02	17	31.50	10	31.53	31.55	7	22,111	0.03%
2020/07/01	4	31.34	3.1	31.33	31.25	0.9	22,415	0.00%
2020/06/30	25.1	30.92	5	30.95	30.90	20.1	22,555	0.09%
2020/06/29	9	30.91	0	0.00	30.90	9	22,655	0.04%
2020/06/24	11	31.15	0	0.00	31.25	11	22,652	0.05%
2020/06/23	6	31.05	4	31.10	31.15	2	22,886	0.01%
2020/06/22	8	31.18	4.9	31.14	31.15	3.1	23,174	0.01%
2020/06/19	41.1	31.41	2	31.40	31.25	39.1	23,439	0.17%
2020/06/17	3	31.60	0	0.00	31.70	3	23,987	0.01%
2020/06/16	0	0.00	2	31.85	31.70	-2	24,753	-0.01%
2020/06/15	0	0.00	3	31.60	31.30	-3	25,651	-0.01%
2020/06/12	6	31.02	9	31.33	31.50	-3	26,177	-0.01%
2020/06/11	3	32.00	8	31.93	31.80	-5	26,946	-0.02%
2020/06/10	3	31.98	2	32.03	32.10	1	27,483	0.00%
2020/06/09	1.1	31.76	1	31.85	31.85	0.1	28,746	0.00%
2020/06/08	11	31.51	6	31.63	31.80	5	29,444	0.02%
2020/06/05	2	31.40	4	31.20	31.50	-2	29,588	-0.01%
2020/06/04	10	31.44	5	31.38	31.40	5	30,063	0.02%
2020/06/03	16	31.21	14	31.31	31.30	2	30,625	0.01%
2020/06/02	1	30.80	1	30.90	30.90	0	30,723	0.00%
2020/06/01	10.1	30.85	1	30.90	30.70	9.1	30,845	0.03%
2020/05/29	2	30.50	4	30.75	30.75	-2	30,797	-0.01%
2020/05/28	2.3	30.43	0	0.00	30.45	2.3	30,687	0.01%
2020/05/27	0.1	30.80	1	30.65	30.70	-0.9	30,920	0.00%
2020/05/26	0	0.00	1	30.50	30.65	-1	31,184	0.00%
2020/05/25	8.1	30.33	0	0.00	30.35	8.1	31,426	0.03%
2020/05/22	2.1	30.50	5	30.78	30.45	-3	31,683	-0.01%
2020/05/21	0	0.00	3	30.90	31.00	-3	31,777	-0.01%
2020/05/20	0	0.00	19	30.70	30.80	-19	31,938	-0.06%
2020/05/19	2	30.60	8	30.52	30.55	-6	32,048	-0.02%
2020/05/18	6.1	30.05	0	0.00	30.05	6.1	31,921	0.02%
2020/05/15	3.1	30.25	0	0.00	30.25	3.1	31,903	0.01%
2020/05/14	5	30.13	2	30.25	30.25	3	31,745	0.01%
2020/05/13	6	30.30	1	30.30	30.30	5	31,479	0.02%
2020/05/12	2	30.18	1	30.20	30.30	1	31,423	0.00%
2020/05/11	4.1	30.39	4	30.39	30.40	0.1	31,335	0.00%
2020/05/08	0	0.00	7	29.98	30.00	-7	31,225	-0.02%
2020/05/07	1	29.45	6	29.43	29.55	-5	31,212	-0.02%
2020/05/06	6	29.65	0	0.00	29.55	6	31,182	0.02%
2020/05/04	16.1	29.34	1	29.20	29.35	15.1	31,018	0.05%
2020/04/30	6	30.22	28	30.48	30.10	-22	30,758	-0.07%
2020/04/29	5	29.75	3	29.87	29.95	2	30,607	0.01%
2020/04/28	11	29.22	6	29.22	29.45	5	30,449	0.02%
2020/04/27	0.1	28.85	0	0.00	28.70	0.1	30,981	0.00%
2020/04/24	10	28.30	0	0.00	28.20	10	30,949	0.03%
2020/04/23	1	28.25	52	28.26	28.30	-51	30,794	-0.17%
2020/04/22	16	28.37	2	28.30	28.30	14	30,595	0.05%
2020/04/21	12	28.43	1	28.75	28.35	11	30,554	0.04%
2020/04/20	2	28.93	1	28.75	28.90	1	30,348	0.00%
2020/04/17	0	0.00	8	29.24	29.05	-8	30,489	-0.03%
2020/04/16	13	28.80	0	0.00	28.80	13	30,384	0.04%
2020/04/15	2.5	29.21	8.5	29.07	29.20	-6	30,187	-0.02%
2020/04/14	6	28.75	0	0.00	28.85	6	30,091	0.02%
2020/04/13	3	28.62	2	28.55	28.60	1	29,827	0.00%
2020/04/10	4	29.10	10	29.04	29.15	-6	29,679	-0.02%
2020/04/09	0	0.00	2	28.55	28.50	-2	29,497	-0.01%
2020/04/08	0	0.00	3	28.50	28.40	-3	29,353	-0.01%
2020/04/07	6	28.33	1	28.35	28.40	5	29,074	0.02%
2020/04/06	43	28.15	1	28.25	28.45	42	28,717	0.15%
2020/04/01	5	28.08	0	0.00	28.05	5	28,288	0.02%
2020/03/31	2	28.63	0.2	28.60	28.45	1.8	27,982	0.01%
2020/03/30	2	28.18	5	28.47	28.65	-3	27,641	-0.01%
2020/03/27	1	28.65	7	28.44	28.65	-6	27,360	-0.02%
2020/03/26	1	27.80	3.2	27.98	28.15	-2.2	27,065	-0.01%
2020/03/25	1	28.10	6	28.10	27.95	-5	26,954	-0.02%
2020/03/24	7	27.90	4	27.45	27.35	3	26,639	0.01%
2020/03/23	41	26.63	3	26.73	27.00	38	26,334	0.14%
2020/03/20	24	27.28	2	27.78	27.95	22	25,939	0.08%
2020/03/19	23	26.94	25	27.25	26.40	-2	25,123	-0.01%
2020/03/18	21	27.78	7	28.06	28.00	14	24,282	0.06%
2020/03/17	11	28.03	5	28.14	28.00	6	23,762	0.03%
2020/03/16	31	29.24	3	29.35	29.00	28	22,808	0.12%
2020/03/13	19.3	28.50	18	28.91	30.00	1.3	22,027	0.01%
2020/03/12	17	30.30	9	30.30	30.20	8	20,576	0.04%
2020/03/11	7	31.33	12	31.24	31.20	-5	19,697	-0.03%
2020/03/10	9	31.38	1	31.35	31.35	8	19,364	0.04%
2020/03/09	15	31.77	7	31.77	31.75	8	18,768	0.04%
2020/03/06	2	32.30	6	32.35	32.45	-4	18,211	-0.02%
2020/03/05	0.4	32.90	11	32.60	32.90	-10.6	17,915	-0.06%
2020/03/04	0	0.00	2	32.35	32.35	-2	17,880	-0.01%
2020/03/03	1	32.20	5	32.19	32.25	-4	17,768	-0.02%
2020/03/02	2	32.00	14	31.88	31.95	-12	17,614	-0.07%
2020/02/27	5	32.24	3	32.30	32.35	2	17,772	0.01%
2020/02/26	1	32.30	13	32.37	32.35	-12	17,513	-0.07%
2020/02/25	2	32.63	1	32.70	32.70	1	17,201	0.01%
2020/02/24	1	32.70	6	32.70	32.70	-5	17,097	-0.03%
2020/02/21	0	0.00	13	33.30	33.20	-13	16,873	-0.08%
2020/02/20	1.1	33.24	14	33.59	33.60	-12.9	16,748	-0.08%
2020/02/19	0	0.00	2	33.40	33.45	-2	16,456	-0.01%
2020/02/18	0	0.00	7	32.85	32.90	-7	16,293	-0.04%
2020/02/17	0	0.00	3.2	32.50	32.50	-3.2	16,146	-0.02%
2020/02/14	1	32.20	1	32.30	32.30	0	16,131	0.00%
2020/02/13	1	32.10	2.3	32.18	32.20	-1.3	16,231	-0.01%
2020/02/12	2	32.20	2	32.15	32.10	0	16,323	0.00%
2020/02/11	1	32.05	2	32.15	32.15	-1	16,321	-0.01%
2020/02/10	0	0.00	14	31.99	32.05	-14	16,367	-0.09%
2020/02/07	2	32.08	0	0.00	32.00	2	16,755	0.01%
2020/02/06	2	32.20	8	32.26	32.35	-6	16,688	-0.04%
2020/02/05	1.1	31.86	1	32.00	32.00	0.1	16,648	0.00%
2020/02/04	4	31.78	2	31.95	31.80	2	16,630	0.01%
2020/02/03	0	0.00	51	31.25	31.60	-51	16,721	-0.31%
2020/01/31	7	31.73	2	31.55	31.55	5	16,535	0.03%
2020/01/30	12	31.62	16	31.50	31.20	-4	16,247	-0.02%
2020/01/20	0.2	32.35	7.3	32.35	32.35	-7.1	15,492	-0.05%
2020/01/17	1	32.10	32	32.10	32.10	-31	15,325	-0.20%
2020/01/16	0	0.00	6	31.83	31.95	-6	15,394	-0.04%
2020/01/15	2	31.83	0	0.00	31.80	2	15,375	0.01%
2020/01/14	1	31.90	12	31.98	32.00	-11	15,350	-0.07%
2020/01/13	1	31.25	51	31.56	31.70	-50	15,252	-0.33%
2020/01/10	0	0.00	5	31.00	30.95	-5	15,099	-0.03%
2020/01/09	0	0.00	1	30.85	30.90	-1	15,035	-0.01%
2020/01/08	0	0.00	7	30.76	30.70	-7	15,052	-0.05%
2020/01/07	0	0.00	1	30.65	30.60	-1	14,864	-0.01%
2020/01/06	27	30.65	1	30.60	30.60	26	14,981	0.17%
2020/01/03	1	30.70	4	30.70	30.80	-3	15,003	-0.02%
2019/12/31	3.6	30.62	0	0.00	30.60	3.6	15,258	0.02%
2019/12/30	3	30.78	1	30.70	30.70	2	15,345	0.01%
2019/12/27	0	0.00	38	30.85	30.90	-38	15,333	-0.25%
2019/12/26	2	30.78	21	30.80	30.80	-19	15,422	-0.12%
2019/12/25	0	0.00	1	30.80	30.80	-1	15,681	-0.01%
2019/12/24	5	30.80	1	30.80	30.80	4	15,836	0.03%
2019/12/20	4	30.50	2	30.70	30.55	2	16,260	0.01%
2019/12/19	1	30.50	0	0.00	30.55	1	16,133	0.01%
2019/12/18	1	30.60	13.9	30.56	30.65	-12.9	16,133	-0.08%
2019/12/17	1	30.35	3	30.45	30.65	-2	16,336	-0.01%
2019/12/16	1	30.45	1	30.35	30.35	0	16,211	0.00%
2019/12/12	5	30.17	1	30.15	30.15	4	16,064	0.02%
2019/12/11	0.2	30.20	1	30.10	30.10	-0.9	16,055	-0.01%
2019/12/09	1	30.10	3	30.15	30.15	-2	16,160	-0.01%
2019/12/06	3	30.05	0	0.00	30.05	3	16,466	0.02%
2019/12/05	32.5	30.15	0	0.00	30.15	32.5	16,599	0.20%
2019/12/04	4	30.05	1	30.15	30.15	3	16,578	0.02%
2019/12/03	1	30.05	0	0.00	30.05	1	16,642	0.01%
2019/12/02	2	30.20	0	0.00	30.30	2	16,547	0.01%
2019/11/28	0	0.00	1	30.55	30.65	-1	16,479	-0.01%
2019/11/27	20	30.75	26	30.69	30.70	-6	16,664	-0.04%
2019/11/26	0	0.00	2	30.65	30.40	-2	16,621	-0.01%
2019/11/25	0	0.00	2	30.43	30.40	-2	16,148	-0.01%
2019/11/21	6	30.33	0	0.00	30.35	6	16,594	0.04%
2019/11/20	0.5	30.65	0	0.00	30.65	0.5	16,477	0.00%
2019/11/19	3	30.67	5	30.65	30.70	-2	16,477	-0.01%
2019/11/18	2	30.48	0.6	30.70	30.70	1.4	16,572	0.01%
2019/11/15	1	30.50	0	0.00	30.55	1	16,729	0.01%
2019/11/14	1.1	30.40	0	0.00	30.40	1.1	16,841	0.01%
2019/11/13	10	30.52	5.2	30.60	30.50	4.8	17,151	0.03%
2019/11/12	3	30.45	11.2	30.58	30.60	-8.2	17,373	-0.05%
2019/11/11	1	30.25	0	0.00	30.40	1	17,674	0.01%
2019/11/08	2	30.60	0	0.00	30.50	2	18,089	0.01%
2019/11/07	1	30.45	1	30.55	30.50	0	18,872	0.00%
2019/11/06	8	30.69	6	30.72	30.65	2	19,094	0.01%
2019/11/05	7	30.05	1	30.20	30.20	6	18,911	0.03%
2019/11/04	1	29.90	1	29.80	29.95	0	19,042	0.00%
2019/11/01	2	29.63	0	0.00	29.65	2	19,112	0.01%
2019/10/30	0	0.00	1	29.75	29.85	-1	19,400	-0.01%
2019/10/29	0	0.00	12	29.68	29.70	-12	19,753	-0.06%
2019/10/28	0	0.00	9.5	29.41	29.60	-9.5	19,838	-0.05%
2019/10/25	11	29.35	20	29.45	29.45	-9	19,854	-0.05%
2019/10/24	0	0.00	1	29.40	29.45	-1	19,868	-0.01%
2019/10/21	0	0.00	6	29.19	29.20	-6	19,615	-0.03%
2019/10/17	0	0.00	1	29.25	29.25	-1	19,485	-0.01%
2019/10/16	1	29.10	0	0.00	29.15	1	19,500	0.01%
2019/10/15	0	0.00	2	29.15	29.15	-2	19,569	-0.01%
2019/10/14	4	29.00	1	29.15	29.15	3	19,601	0.02%
2019/10/09	1	29.00	1	29.00	29.00	0	19,613	0.00%
2019/10/08	0	0.00	3.3	29.11	29.10	-3.3	19,571	-0.02%
2019/10/07	5	28.95	2	28.95	28.95	3	19,389	0.02%
2019/10/04	6	28.76	0	0.00	28.85	6	19,455	0.03%
2019/10/03	1	28.65	0	0.00	28.75	1	19,455	0.01%
2019/10/02	0	0.00	1	28.80	28.80	-1	19,478	-0.01%
2019/10/01	8	28.81	1	29.00	28.75	7	19,415	0.04%
2019/09/27	1	28.75	0	0.00	28.75	1	19,232	0.01%
2019/09/26	7	28.84	1	28.85	28.80	6	19,260	0.03%
2019/09/25	11	28.81	0	0.00	28.80	11	19,385	0.06%
2019/09/24	1	29.10	0	0.00	29.05	1	19,224	0.01%
2019/09/23	3	29.15	0.2	29.25	29.20	2.9	19,350	0.01%
2019/09/20	2	29.20	0	0.00	29.30	2	19,626	0.01%
2019/09/19	4	29.44	1	29.50	29.45	3	19,377	0.02%
2019/09/18	11	29.40	2	29.40	29.55	9	19,510	0.05%
2019/09/17	2	29.10	0	0.00	29.20	2	19,701	0.01%
2019/09/16	1	29.20	0	0.00	29.20	1	20,392	0.00%
2019/09/12	5	29.32	4	29.56	29.30	1	20,694	0.00%
2019/09/11	1	29.35	2	29.18	29.50	-1	21,060	0.00%
2019/09/10	2	29.55	10	29.54	29.55	-8	21,221	-0.04%
2019/09/09	0	0.00	7	29.06	29.20	-7	21,156	-0.03%
2019/09/06	0	0.00	1	28.80	28.80	-1	21,301	0.00%
2019/09/05	2	28.55	0	0.00	28.55	2	21,661	0.01%
2019/09/03	5	28.45	0	0.00	28.35	5	22,509	0.02%
2019/09/02	2	28.33	0	0.00	28.45	2	22,721	0.01%
2019/08/30	3	28.20	10	28.71	28.75	-7	22,936	-0.03%
2019/08/29	3.1	28.05	1	28.10	28.00	2.1	22,941	0.01%
2019/08/28	2	28.03	0	0.00	28.05	2	23,100	0.01%
2019/08/27	3	27.88	3	28.00	28.00	0	23,257	0.00%
2019/08/26	3	27.95	2	27.90	27.95	1	23,248	0.00%
2019/08/23	0	0.00	1	28.40	28.35	-1	23,248	0.00%
2019/08/22	13	28.20	0	0.00	28.25	13	23,283	0.06%
2019/08/21	3	28.22	0	0.00	28.15	3	23,701	0.01%
2019/08/20	1	28.30	0	0.00	28.50	1	23,502	0.00%
2019/08/19	2	28.33	2	28.40	28.30	0	23,381	0.00%
2019/08/16	3	28.03	3	28.18	28.25	0	23,513	0.00%
2019/08/15	24	27.82	2	27.90	27.90	22	23,240	0.09%
2019/08/14	30	28.39	0	0.00	28.20	30	23,212	0.13%
2019/08/13	39	28.70	2	28.85	28.50	37	23,053	0.16%
2019/08/12	9	29.00	10	29.15	29.00	-1	22,833	0.00%
2019/08/08	9	31.08	30	31.14	31.10	-21	22,233	-0.09%
2019/08/07	8	31.09	6	31.13	31.05	2	22,093	0.01%
2019/08/06	4	30.99	6	31.27	31.25	-2	22,132	-0.01%
2019/08/05	1	31.30	9	31.24	31.25	-8	22,003	-0.04%
2019/08/02	11	31.16	6	31.31	31.35	5	22,128	0.02%
2019/08/01	4	31.68	1	31.65	31.65	3	22,028	0.01%
2019/07/31	7	31.89	3	32.10	32.10	4	21,946	0.02%
2019/07/30	4	32.13	13	32.07	32.10	-9	21,658	-0.04%
2019/07/29	0	0.00	2	32.20	32.10	-2	21,752	-0.01%
2019/07/25	21.1	32.33	2	32.48	32.25	19.1	22,377	0.09%
2019/07/24	1	32.15	2	32.20	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	0.00	2	32.03	31.90	-2	22,798	-0.01%
2019/07/19	0	0.00	3	31.87	31.85	-3	22,797	-0.01%
2019/07/18	3.5	31.67	2	31.83	31.85	1.5	23,066	0.01%
2019/07/17	0	0.00	1	31.95	31.90	-1	23,059	0.00%
2019/07/15	6	31.90	1	31.95	31.70	5	22,826	0.02%
2019/07/11	14	31.70	1	31.85	31.85	13	22,634	0.06%
2019/07/09	3	31.50	1	31.55	31.60	2	22,627	0.01%
2019/07/08	0.6	31.40	0	0.00	31.40	0.6	22,549	0.00%
2019/07/05	0.3	31.35	3	31.33	31.40	-2.7	22,446	-0.01%
2019/07/03	0	0.00	2	31.10	31.15	-2	22,794	-0.01%
2019/07/02	0	0.00	2	31.10	31.05	-2	22,795	-0.01%
2019/07/01	0	0.00	1	30.95	30.90	-1	22,694	0.00%
2019/06/28	1	30.95	3	31.03	30.90	-2	22,507	-0.01%
2019/06/25	0	0.00	2	30.95	30.95	-2	21,987	-0.01%
2019/06/24	1	30.85	1	31.00	30.85	0	21,819	0.00%
2019/06/21	1	30.80	0	0.00	30.80	1	21,499	0.00%
2019/06/20	0	0.00	12	31.33	31.50	-12	20,930	-0.06%
2019/06/19	0	0.00	3	31.12	31.25	-3	20,565	-0.01%
2019/06/18	0	0.00	2	30.78	30.80	-2	20,233	-0.01%
2019/06/17	0	0.00	0.4	30.70	30.70	-0.4	20,085	0.00%
2019/06/14	1	30.55	1	30.65	30.65	0	20,083	0.00%
2019/06/13	1	30.50	1	30.60	30.60	0	20,010	0.00%
2019/06/12	9	30.56	1	30.70	30.70	8	19,695	0.04%
2019/06/11	3	31.50	1	31.30	31.30	2	18,985	0.01%
2019/06/10	0	0.00	3	32.00	31.95	-3	18,680	-0.02%
2019/06/06	0	0.00	23	31.34	31.70	-23	18,549	-0.12%
2019/06/04	0	0.00	2	30.90	30.90	-2	18,096	-0.01%
2019/06/03	1	30.85	1	31.00	31.00	0	17,959	0.00%
2019/05/31	0	0.00	13	30.91	31.00	-13	17,916	-0.07%
2019/05/30	0	0.00	7	30.69	30.70	-7	17,862	-0.04%
2019/05/29	0	0.00	5	30.50	30.55	-5	18,085	-0.03%
2019/05/28	8	30.24	4.4	30.30	30.25	3.7	18,192	0.02%
2019/05/27	1	30.50	4	30.50	30.50	-3	17,988	-0.02%
2019/05/24	0	0.00	4	30.53	30.50	-4	18,165	-0.02%
2019/05/23	0	0.00	4	30.33	30.55	-4	18,274	-0.02%
2019/05/22	0	0.00	3	30.48	30.45	-3	18,092	-0.02%
2019/05/21	0	0.00	20	30.64	30.65	-20	18,227	-0.11%
2019/05/20	0	0.00	16	30.31	30.40	-16	17,962	-0.09%
2019/05/17	0	0.00	8	30.05	30.00	-8	17,796	-0.04%
2019/05/16	6	29.55	4	29.60	29.55	2	17,596	0.01%
2019/05/14	2	29.80	2.1	29.50	29.50	-0.1	17,380	0.00%
2019/05/13	0	0.00	3	29.50	29.50	-3	17,245	-0.02%
2019/05/10	11	29.72	3	29.73	29.60	8	17,433	0.05%
2019/05/09	4	29.98	1	30.05	29.90	3	17,412	0.02%
2019/05/08	5	30.15	0	0.00	30.50	5	17,396	0.03%
2019/05/07	0	0.00	16	30.43	30.50	-16	17,436	-0.09%
2019/05/06	5	29.91	15	30.00	30.05	-10	17,395	-0.06%
2019/05/03	0	0.00	26	30.10	30.05	-26	17,439	-0.15%
2019/05/02	20	29.80	38	30.01	30.10	-18	17,252	-0.10%
2019/04/30	0	0.00	26	29.46	29.65	-26	16,808	-0.15%
2019/04/29	0	0.00	11	29.23	29.35	-11	16,658	-0.07%
2019/04/26	0	0.00	7	28.88	28.95	-7	16,516	-0.04%
2019/04/25	0	0.00	4	28.76	28.75	-4	16,398	-0.02%
2019/04/24	11	28.63	14	28.64	28.65	-3	16,312	-0.02%
2019/04/23	0	0.00	13	28.20	28.20	-13	16,109	-0.08%
2019/04/22	30	28.05	0	0.00	28.00	30	16,027	0.19%
2019/04/18	1	28.10	0	28.10	28.20	1	16,242	0.01%
2019/04/17	0.3	28.00	0	0.00	28.10	0.3	16,409	0.00%
2019/04/16	1	28.10	5	28.10	28.10	-4	16,425	-0.02%
2019/04/15	0	0.00	1	28.30	28.20	-1	16,438	-0.01%
2019/04/11	0.1	28.10	0	28.10	28.25	0.1	16,431	0.00%
2019/04/10	20	28.10	2	28.18	28.15	18	16,534	0.11%
2019/04/09	0	0.00	20	28.15	28.20	-20	16,663	-0.12%
2019/04/03	0	0.00	3	28.05	28.00	-3	16,611	-0.02%
2019/03/29	0	0.00	1	28.05	28.05	-1	16,330	-0.01%
2019/03/28	0.1	27.95	0	0.00	27.95	0.1	16,222	0.00%
2019/03/27	1	28.00	3	28.05	27.95	-2	16,107	-0.01%
2019/03/26	1	28.00	12	27.82	28.00	-11	16,111	-0.07%
2019/03/25	1	27.70	1	27.85	27.75	0	16,287	0.00%
2019/03/22	5	28.08	6	28.13	28.00	-1	16,101	-0.01%
2019/03/21	0	0.00	4	28.03	28.10	-4	16,210	-0.02%
2019/03/20	0	0.00	5	27.93	28.00	-5	16,231	-0.03%
2019/03/19	2	28.00	10	28.01	28.00	-8	16,172	-0.05%
2019/03/18	1	27.70	18	27.65	27.85	-17	16,023	-0.11%
2019/03/15	5	27.37	4	27.45	27.45	1	15,856	0.01%
2019/03/13	0.1	27.40	1	27.40	27.45	-0.9	15,832	-0.01%
2019/03/12	3	27.42	2	27.38	27.30	1	15,798	0.01%
2019/03/11	2	27.25	2	27.28	27.25	0	15,839	0.00%
2019/03/08	0	0.00	0.6	27.05	27.00	-0.6	15,902	0.00%
2019/03/05	11	27.02	0	0.00	26.95	11	17,039	0.06%
2019/03/04	1	27.05	0.3	27.15	27.00	0.7	16,936	0.00%
2019/02/27	0	0.00	4	27.08	27.25	-4	16,644	-0.02%
2019/02/26	7	27.00	1	27.05	27.00	6	16,619	0.04%
2019/02/25	2	27.00	5	27.08	27.10	-3	16,504	-0.02%
2019/02/22	10	26.87	1	26.95	26.95	9	16,466	0.05%
2019/02/21	2	26.95	10	26.95	27.00	-8	16,444	-0.05%
2019/02/20	5.2	26.90	30.6	26.86	26.95	-25.4	16,593	-0.15%
2019/02/19	11	26.80	10	26.75	26.80	1	16,571	0.01%
2019/02/14	10	26.60	0	0.00	26.50	10	16,770	0.06%
2019/02/13	2	26.55	2	26.60	26.55	0	16,785	0.00%
2019/02/12	4	26.65	8	26.58	26.55	-4	16,730	-0.02%
2019/02/11	8.1	26.51	0	0.00	26.40	8.1	16,685	0.05%
2019/01/29	0	0.00	4	26.59	26.70	-4	16,256	-0.02%
2019/01/28	1	26.40	0	0.00	26.50	1	16,040	0.01%
2019/01/25	4	26.45	0	0.00	26.50	4	15,952	0.03%
2019/01/24	0	0.00	0.1	26.50	26.60	-0.1	15,898	0.00%
2019/01/23	2	26.48	1	26.60	26.60	1	16,049	0.01%
2019/01/22	0	0.00	1	26.45	26.45	-1	16,113	-0.01%
2019/01/21	0	0.00	10	26.30	26.25	-10	16,210	-0.06%
2019/01/17	1	26.00	0	0.00	26.10	1	16,897	0.01%
2019/01/16	0.6	26.10	0	0.00	26.00	0.6	17,356	0.00%
2019/01/14	0	0.00	13	25.95	26.05	-13	17,578	-0.07%
2019/01/11	0	0.00	1	26.10	26.00	-1	17,840	-0.01%
2019/01/10	0	0.00	1	26.00	26.10	-1	17,949	-0.01%
2019/01/09	1	25.80	0	0.00	25.85	1	17,956	0.01%
2019/01/08	1	25.50	0	0.00	25.50	1	17,927	0.01%
2019/01/07	5	25.52	0	0.00	25.60	5	18,343	0.03%
2019/01/04	1	25.30	0	0.00	25.25	1	18,903	0.01%
2019/01/03	10	25.31	0	0.00	25.45	10	19,761	0.05%
2019/01/02	3	25.30	0	0.00	25.45	3	20,340	0.01%
2018/12/26	4	25.29	0	0.00	25.25	4	21,011	0.02%
2018/12/24	4	25.49	0	0.00	25.50	4	21,339	0.02%
2018/12/20	0	0.00	1	25.70	25.70	-1	22,310	0.00%
2018/12/18	5	25.50	6	25.63	25.60	-1	22,698	0.00%
2018/12/17	0	0.00	3	25.75	25.80	-3	22,947	-0.01%
2018/12/14	2	25.55	3	25.65	25.65	-1	23,284	0.00%
2018/12/13	1.4	25.68	0	0.00	25.70	1.4	23,436	0.01%
2018/12/12	1	25.70	0	0.00	25.70	1	23,792	0.00%
2018/12/11	0	0.00	2	25.60	25.75	-2	24,002	-0.01%
2018/12/10	6.2	25.63	0	0.00	25.65	6.2	24,024	0.03%
2018/12/07	1	25.75	0	0.00	25.85	1	24,023	0.00%
2018/12/06	1	25.65	0	0.00	25.80	1	24,082	0.00%
2018/12/05	1.2	25.93	0	0.00	25.85	1.2	24,095	0.00%
2018/12/04	3	25.98	0	0.00	26.05	3	24,225	0.01%
2018/12/03	18.2	25.94	0	0.00	25.85	18.2	24,131	0.08%
2018/11/30	2	25.70	0	0.00	25.60	2	24,032	0.01%
2018/11/29	6	25.82	0	0.00	25.75	6	23,252	0.03%
2018/11/28	1	26.05	0	0.00	26.15	1	22,946	0.00%
2018/11/27	1.2	25.97	0	0.00	25.95	1.2	22,729	0.01%
2018/11/26	1	26.10	1	26.55	26.15	0	22,667	0.00%
2018/11/23	0.2	26.25	0	0.00	26.25	0.2	22,549	0.00%
2018/11/22	1.8	26.12	2	26.20	26.20	-0.2	22,506	0.00%
2018/11/19	12	26.41	1	26.50	26.50	11	22,089	0.05%
2018/11/16	1	26.50	1	26.45	26.50	0	22,013	0.00%
2018/11/15	1	26.35	2	26.50	26.40	-1	21,940	0.00%
2018/11/14	2	26.35	0	0.00	26.50	2	21,871	0.01%
2018/11/12	0	0.00	1	26.55	26.50	-1	21,719	0.00%
2018/11/08	0	0.00	11	26.50	26.70	-11	22,021	-0.05%
2018/11/07	0	0.00	1	26.50	26.50	-1	21,897	0.00%
2018/11/05	7	26.05	3	26.10	26.30	4	22,138	0.02%
2018/11/01	2	25.90	0	0.00	25.85	2	23,139	0.01%
2018/10/31	1.5	25.85	103	25.80	26.15	-101.5	23,353	-0.43%	大賣/鉅額交易
2018/10/30	3	25.35	0	0.00	25.45	3	23,252	0.01%
2018/10/29	6	25.21	0	0.00	25.30	6	23,454	0.03%
2018/10/26	6	25.30	7	25.45	25.35	-1	23,616	0.00%
2018/10/25	4	25.56	4	25.50	25.55	0	23,399	0.00%
2018/10/24	6	25.83	0	0.00	26.00	6	23,376	0.03%
2018/10/22	10	26.20	0	0.00	26.15	10	23,096	0.04%
2018/10/19	13	26.19	0	0.00	26.25	13	23,034	0.06%
2018/10/16	11	26.59	0	0.00	26.60	11	22,691	0.05%
2018/10/15	2	26.50	4	26.60	26.55	-2	22,510	-0.01%
2018/10/12	0	0.00	2	27.00	27.00	-2	22,004	-0.01%
2018/10/11	30	26.71	20	26.65	26.50	10	21,453	0.05%
2018/10/09	0	0.00	29	27.60	27.55	-29	20,649	-0.14%
2018/10/08	10	27.05	0	0.00	27.00	10	20,075	0.05%
2018/10/05	18	26.90	2	26.80	26.80	16	19,678	0.08%
2018/10/04	4	27.15	1	27.20	27.30	3	19,341	0.02%
2018/10/02	12	27.10	0	0.00	27.15	12	18,896	0.06%
2018/10/01	1	27.70	21	27.70	27.50	-20	18,653	-0.11%
2018/09/27	2	27.30	0	0.00	27.30	2	18,201	0.01%
2018/09/26	3.1	27.26	0	0.00	27.30	3.1	17,944	0.02%
2018/09/25	0	0.00	8	27.25	27.30	-8	17,847	-0.04%
2018/09/21	0	0.00	2	27.15	27.15	-2	17,691	-0.01%
2018/09/20	7.2	27.05	0	27.00	27.00	7.2	17,642	0.04%
2018/09/19	2	26.85	6	26.83	27.00	-4	17,714	-0.02%
2018/09/18	0	0.00	13.6	26.67	26.80	-13.6	17,619	-0.08%
2018/09/17	5	26.20	11	26.30	26.40	-6	17,314	-0.03%
2018/09/14	1	26.00	0	0.00	25.95	1	17,104	0.01%
2018/09/10	0	0.00	2	25.85	25.80	-2	17,745	-0.01%
2018/09/07	0	0.00	5	25.80	25.90	-5	18,061	-0.03%
2018/09/06	5	25.75	15	25.60	25.90	-10	18,201	-0.05%
2018/09/04	0	0.00	16	25.93	26.05	-16	18,536	-0.09%
2018/09/03	5	25.62	0	0.00	25.75	5	18,749	0.03%
2018/08/31	1	25.70	0	0.00	25.80	1	18,988	0.01%
2018/08/29	5	25.80	0.1	25.85	25.85	4.9	19,301	0.03%
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/24	2	25.90	0	0.00	26.00	2	19,728	0.01%
2018/08/23	1	25.90	0	0.00	26.10	1	20,727	0.00%
2018/08/21	0	0.00	0.5	25.85	25.85	-0.5	21,207	0.00%
2018/08/17	5	25.60	0	0.00	25.55	5	21,188	0.02%
2018/08/16	7	25.38	0	0.00	25.35	7	21,212	0.03%
2018/08/15	4	25.84	0	0.00	25.60	4	20,984	0.02%
2018/08/14	30	26.05	2	26.05	26.00	28	20,802	0.13%
2018/08/13	4	26.14	31	26.15	26.15	-27	20,934	-0.13%
2018/08/10	6	26.14	0	0.00	26.35	6	20,884	0.03%
2018/08/09	16	26.09	21	26.15	26.05	-5	20,807	-0.02%
2018/08/08	6.2	27.37	36	27.44	27.35	-29.9	20,242	-0.15%
2018/08/07	21	27.30	0	0.00	27.30	21	19,791	0.11%
2018/08/03	10	27.41	0	0.00	27.35	10	19,296	0.05%
2018/08/01	0	0.00	4	27.40	27.45	-4	18,801	-0.02%
2018/07/31	5	27.20	12	27.29	27.25	-7	18,719	-0.04%
2018/07/30	2	27.30	5	27.25	27.25	-3	18,311	-0.02%
2018/07/27	20	27.30	11	27.26	27.25	9	18,238	0.05%
2018/07/26	2	27.30	5	27.15	27.35	-3	18,172	-0.02%
2018/07/25	0	0.00	2	27.20	27.20	-2	18,263	-0.01%
2018/07/24	0	0.00	3	27.00	27.10	-3	18,258	-0.02%
2018/07/23	0	0.00	2	27.05	26.95	-2	18,223	-0.01%
2018/07/20	0	0.00	2	27.00	26.90	-2	18,258	-0.01%
2018/07/19	0	0.00	1	27.00	26.85	-1	18,344	-0.01%
2018/07/16	0	0.00	5	27.10	26.80	-5	18,590	-0.03%
2018/07/13	0	0.00	6	26.86	27.00	-6	18,701	-0.03%
2018/07/12	0	0.00	8	26.57	26.85	-8	18,855	-0.04%
2018/07/11	1	26.40	0	0.00	26.55	1	18,861	0.01%
2018/07/10	0	0.00	7	26.70	26.70	-7	18,864	-0.04%
2018/07/09	1	26.55	5.8	26.64	26.55	-4.8	18,686	-0.03%
2018/06/29	0	0.00	3	26.90	26.90	-3	18,714	-0.02%
2018/06/28	3	26.35	0	0.00	26.30	3	18,358	0.02%
2018/06/27	1	26.60	0.3	26.65	26.65	0.7	18,019	0.00%
2018/06/26	0	0.00	18	26.73	26.65	-18	18,016	-0.10%
2018/06/20	0	0.00	4	26.70	26.60	-4	17,816	-0.02%
2018/06/19	7	26.44	0	0.00	26.35	7	17,676	0.04%
2018/06/15	0	0.00	11	26.55	26.75	-11	17,378	-0.06%
2018/06/14	12	26.69	0	0.00	26.60	12	17,050	0.07%
2018/06/13	1	26.70	0	0.00	26.75	1	16,862	0.01%
2018/06/12	1	26.75	0	0.00	26.75	1	16,992	0.01%
2018/06/11	12	26.87	0	0.00	26.95	12	16,674	0.07%
2018/06/08	13	26.99	0	0.00	27.10	13	16,438	0.08%
2018/06/07	2	27.35	5	27.30	27.35	-3	16,439	-0.02%
2018/06/06	11	27.40	0.4	27.25	27.40	10.6	16,447	0.06%
2018/06/05	20	27.30	19	27.22	27.35	1	16,212	0.01%
2018/06/04	1	26.80	3	27.07	27.10	-2	16,018	-0.01%
2018/06/01	0	0.00	20	26.60	26.70	-20	16,023	-0.12%
2018/05/31	22	26.25	0	26.30	26.25	22	15,814	0.14%
2018/05/30	29	26.47	0	26.40	26.35	29	14,888	0.19%
2018/05/29	0.1	26.90	10.4	27.00	26.90	-10.3	14,413	-0.07%
2018/05/28	0	0.00	5	27.10	27.15	-5	14,386	-0.03%
2018/05/24	0	0.00	20	26.75	27.05	-20	14,362	-0.14%
2018/05/21	0	0.00	6	26.98	27.00	-6	14,468	-0.04%
2018/05/18	0	0.00	9.6	26.64	26.70	-9.6	14,358	-0.07%
2018/05/17	0	0.00	3	26.50	26.45	-3	14,343	-0.02%
2018/05/16	0	0.00	0.4	26.30	26.45	-0.4	14,222	0.00%
2018/05/14	0	0.00	3	26.57	26.50	-3	14,728	-0.02%
2018/05/11	0	0.00	7	26.27	26.40	-7	14,747	-0.05%
2018/05/10	10	26.10	0	0.00	26.10	10	14,667	0.07%
2018/05/08	0	0.00	3	26.20	26.20	-3	14,534	-0.02%
2018/05/04	5	25.80	0	0.00	25.80	5	14,377	0.03%
2018/05/02	0	0.00	2	26.20	26.25	-2	14,358	-0.01%
2018/04/30	10	26.05	5	26.10	26.25	5	14,330	0.03%
2018/04/27	0	0.00	2	25.90	26.00	-2	14,363	-0.01%
2018/04/26	10	25.95	0	0.00	25.95	10	14,441	0.07%
2018/04/25	5	25.70	0	0.00	26.00	5	14,759	0.03%
2018/04/24	2	25.90	0	0.00	25.90	2	15,016	0.01%
2018/04/23	0	0.00	4	25.75	25.80	-4	14,880	-0.03%
2018/04/20	0	0.00	15	25.70	25.70	-15	15,072	-0.10%
2018/04/19	0	0.00	4	25.73	25.75	-4	15,333	-0.03%
2018/04/18	3	25.37	0	0.00	25.20	3	15,220	0.02%
2018/04/12	0	0.00	1	25.65	25.65	-1	15,740	-0.01%
2018/04/10	0	0.00	5	25.50	25.65	-5	15,774	-0.03%
2018/03/30	30	25.10	0	0.00	25.10	30	15,729	0.19%
2018/03/29	3	25.12	0	0.00	25.05	3	15,608	0.02%
2018/03/28	2	25.10	0	0.00	25.05	2	15,312	0.01%
2018/03/26	2	25.10	0.7	25.20	25.15	1.3	15,074	0.01%
2018/03/22	1	25.30	0	0.00	25.40	1	15,035	0.01%
2018/03/20	0	0.00	0	25.40	25.35	0	15,086	0.00%
2018/03/15	1	25.15	0	0.00	25.10	1	14,898	0.01%
2018/03/13	0	0.00	3	25.53	25.65	-3	14,951	-0.02%
2018/03/12	0	0.00	20	25.46	25.45	-20	14,878	-0.13%
2018/03/08	0	0.00	3	24.85	24.95	-3	14,925	-0.02%
2018/03/07	4	24.55	0	0.00	24.50	4	14,924	0.03%
2018/03/02	0	0.00	5	25.00	24.95	-5	15,230	-0.03%
2018/03/01	0	0.00	1	25.10	25.10	-1	15,275	-0.01%
2018/02/27	2	25.10	0	0.00	24.95	2	15,200	0.01%
2018/02/23	0	0.00	8	24.93	25.00	-8	15,098	-0.05%
2018/02/21	5	24.40	0	0.00	24.70	5	15,238	0.03%
2018/02/12	3	24.00	0	0.00	24.15	3	15,114	0.02%
2018/02/09	3	23.92	4	24.15	23.95	-1	14,961	-0.01%
2018/02/08	12	24.15	0	0.00	24.10	12	14,808	0.08%
2018/02/07	3	24.32	0	0.00	24.10	3	14,746	0.02%
2018/02/06	11	24.17	0.2	24.10	24.00	10.8	14,471	0.07%
2018/02/05	3	24.95	0	0.00	25.00	3	13,932	0.02%
2018/02/02	3	25.23	0.1	25.25	25.30	2.9	13,770	0.02%
2018/02/01	5	25.45	0	0.00	25.40	5	13,686	0.04%
2018/01/31	2.1	25.25	0	0.00	25.30	2.1	13,708	0.02%
2018/01/30	2	25.50	0.1	25.40	25.40	1.9	13,716	0.01%
2018/01/29	2	25.60	0	0.00	25.70	2	13,726	0.01%
2018/01/25	2	25.50	0	0.00	25.60	2	13,758	0.01%
2018/01/24	1	25.10	0	0.00	25.30	1	13,653	0.01%
2018/01/23	0	0.00	5	25.30	25.40	-5	13,653	-0.04%
2018/01/22	5	25.30	14.4	25.38	25.50	-9.4	13,529	-0.07%
2018/01/19	40	25.32	0	0.00	25.55	40	13,456	0.30%
2018/01/18	1	25.65	5	25.73	25.80	-4	13,177	-0.03%
2018/01/17	2	25.75	5	25.85	25.85	-3	12,768	-0.02%
2018/01/16	3	26.05	37	25.81	25.85	-34	12,568	-0.27%
2018/01/15	0	0.00	5	25.59	25.95	-5	12,169	-0.04%
2018/01/12	30	25.45	19	25.44	25.35	11	11,888	0.09%
2018/01/11	2	25.25	1	25.35	25.40	1	11,784	0.01%
2018/01/10	0	0.00	4	25.24	25.35	-4	11,800	-0.03%
2018/01/09	5	25.05	0	0.00	25.00	5	11,545	0.04%
2018/01/08	0	0.00	7	25.03	25.15	-7	11,383	-0.06%
2018/01/05	1	24.75	7	24.79	24.90	-6	11,178	-0.05%
2018/01/03	0	0.00	7	24.43	24.50	-7	11,122	-0.06%
2018/01/02	0	0.00	12	24.20	24.20	-12	10,905	-0.11%