兆豐金 (2886)-凱基-彰化券商分點個股進出

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
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/21	3.1	39.29	1	39.45	39.45	2.1	15,145	0.01%
2024/11/19	1	39.50	7	39.87	39.95	-6	15,147	-0.04%
2024/11/18	0	0.00	6	39.59	39.70	-6	15,085	-0.04%
2024/11/15	0	0.00	5	39.25	39.25	-5	14,972	-0.03%
2024/11/14	0	0.00	1	39.25	39.00	-1	15,087	-0.01%
2024/11/13	1	38.95	1	39.20	39.30	0	15,234	0.00%
2024/11/12	4	39.10	0	0.00	39.15	4	15,390	0.03%
2024/11/11	9	39.20	0	0.00	39.20	9	15,591	0.06%
2024/11/06	0.1	39.35	0	0.00	39.00	0.1	17,622	0.00%
2024/11/05	0	0.00	1	39.20	39.40	-1	18,147	-0.01%
2024/11/04	9	39.05	101	39.07	39.35	-92	18,571	-0.50%	大賣/
2024/11/01	107.5	38.74	25	38.77	38.65	82.5	18,927	0.44%	大買/
2024/10/30	7	39.10	0.1	39.20	39.30	6.9	18,872	0.04%
2024/10/29	13	39.05	1	39.15	39.10	12	18,971	0.06%
2024/10/24	21	38.80	20.1	38.95	38.85	0.9	19,752	0.00%
2024/10/23	42	38.87	42	39.05	38.90	0	19,861	0.00%
2024/10/22	2	39.30	1	39.30	39.40	1	19,950	0.01%
2024/10/21	2.1	39.36	0	0.00	39.30	2.1	20,158	0.01%
2024/10/18	0.9	39.60	90.5	39.62	39.80	-89.7	20,383	-0.44%
2024/10/17	1	39.00	21	39.45	39.45	-20	20,642	-0.10%
2024/10/16	11	38.90	10	39.15	39.10	1	20,833	0.00%
2024/10/15	0	0.00	40	39.35	39.30	-40	20,842	-0.19%
2024/10/14	0.1	39.00	0	0.00	38.90	0.1	20,720	0.00%
2024/10/11	5	38.96	0	0.00	38.80	5	20,987	0.02%
2024/10/09	1.1	38.68	0.5	38.90	38.65	0.6	21,162	0.00%
2024/10/08	46.7	38.90	30	39.10	38.85	16.7	21,293	0.08%
2024/10/07	50	39.00	52	39.20	39.30	-2	21,256	-0.01%
2024/10/04	21.9	38.96	10	39.20	38.95	11.9	21,298	0.06%
2024/10/01	23	39.26	18.7	39.36	39.45	4.3	21,343	0.02%
2024/09/30	71	39.47	64	39.73	39.30	7	21,753	0.03%
2024/09/27	302	39.37	200.1	39.45	39.45	101.9	23,145	0.44%	大買/大賣/鉅額交易
2024/09/26	0.2	39.85	5.8	39.93	40.00	-5.6	23,169	-0.02%
2024/09/25	2	39.70	0.1	39.75	39.85	1.9	23,164	0.01%
2024/09/24	15	39.40	69	39.76	39.80	-54	23,085	-0.23%
2024/09/23	54	39.45	122.4	39.66	39.70	-68.4	23,351	-0.29%	大賣/
2024/09/20	51	39.30	76.1	39.51	39.35	-25.1	23,511	-0.11%
2024/09/19	90	39.24	60	39.47	39.25	30	23,589	0.13%
2024/09/18	0	0.00	57	39.39	39.40	-57	23,874	-0.24%
2024/09/16	13.1	39.04	31	39.35	39.35	-18	24,192	-0.07%
2024/09/13	80.4	39.01	70.2	39.17	39.15	10.2	24,321	0.04%
2024/09/12	131	39.02	186.1	39.25	39.00	-55.1	24,516	-0.22%	大買/大賣/
2024/09/11	71	38.96	50	39.15	38.95	21	24,547	0.09%
2024/09/10	0	0.00	5	39.25	39.35	-5	24,452	-0.02%
2024/09/09	101	38.00	103	38.37	39.10	-2	24,216	-0.01%	大買/大賣/
2024/09/06	0	0.00	50.1	38.71	38.90	-50.1	24,125	-0.21%
2024/09/05	17	38.41	12	38.63	38.55	5	24,208	0.02%
2024/09/04	55.7	38.03	0	0.00	38.00	55.7	24,360	0.23%
2024/09/03	0.3	39.05	6	38.97	38.95	-5.8	24,105	-0.02%
2024/09/02	0.5	39.15	0	0.00	39.05	0.5	24,277	0.00%
2024/08/30	83	38.87	13.3	38.92	38.95	69.7	24,447	0.29%
2024/08/29	74	39.03	5	39.00	38.90	69	24,289	0.28%
2024/08/28	87.1	39.27	0.3	39.60	39.30	86.8	24,437	0.35%
2024/08/27	42	39.28	42	39.47	39.75	0	25,263	0.00%
2024/08/26	0	0.00	9	39.44	39.60	-9	25,635	-0.04%
2024/08/23	0.3	38.99	0	39.00	39.05	0.3	25,951	0.00%
2024/08/22	15	38.70	19	38.88	39.00	-4	26,074	-0.02%
2024/08/21	114.1	38.65	109	38.86	38.90	5.1	26,341	0.02%	大買/大賣/
2024/08/20	38.1	38.72	110	38.96	39.00	-71.9	26,135	-0.28%	大賣/
2024/08/19	110.1	38.74	53	38.90	38.65	57.1	26,069	0.22%	大買/
2024/08/16	2	38.90	130	38.90	39.00	-128	25,969	-0.49%	大賣/鉅額交易
2024/08/15	159	38.56	20	39.25	38.35	139	25,694	0.54%	大買/鉅額交易
2024/08/14	28.1	38.78	5	39.29	38.90	23.1	25,482	0.09%
2024/08/13	20.5	38.72	0	0.00	38.70	20.5	25,234	0.08%
2024/08/12	17.9	39.15	5	39.46	39.40	12.9	24,999	0.05%
2024/08/09	19.4	38.84	65	38.80	38.85	-45.6	24,791	-0.18%
2024/08/08	83.4	37.81	2.2	38.00	38.10	81.2	24,070	0.34%
2024/08/07	45.2	41.25	103.4	41.37	41.55	-58.2	23,053	-0.25%	大賣/
2024/08/06	3.3	41.02	3	40.98	41.80	0.3	22,570	0.00%
2024/08/05	2.3	41.03	4.2	41.26	40.90	-1.9	22,233	-0.01%
2024/08/02	22	42.39	0	0.00	42.60	22	21,976	0.10%
2024/08/01	0	0.00	2	43.25	43.30	-2	22,020	-0.01%
2024/07/31	0	0.00	22	43.19	43.20	-22	22,205	-0.10%
2024/07/30	0.7	42.60	0	0.00	42.75	0.7	22,026	0.00%
2024/07/29	0	0.00	9	43.16	43.30	-9	21,975	-0.04%
2024/07/26	0	0.00	5	42.40	42.70	-5	21,776	-0.02%
2024/07/23	0	0.00	13	42.75	42.75	-13	21,887	-0.06%
2024/07/22	0	41.75	15	41.77	42.45	-15	21,819	-0.07%
2024/07/19	20	42.10	4	42.20	42.25	16	21,813	0.07%
2024/07/18	1	42.60	21	42.65	42.75	-20	22,189	-0.09%
2024/07/17	2.1	42.01	20	42.20	41.90	-17.9	22,019	-0.08%
2024/07/15	0	0.00	1	42.15	41.95	-1	22,574	0.00%
2024/07/12	0.9	41.90	2.5	41.97	42.05	-1.6	22,829	-0.01%
2024/07/11	20.2	41.98	3.3	42.15	41.75	16.9	22,779	0.07%
2024/07/10	6	41.79	0	0.00	41.65	6	22,886	0.03%
2024/07/09	7	41.73	2	42.10	41.65	5	22,884	0.02%
2024/07/08	0	0.00	25.2	42.22	42.10	-25.2	22,794	-0.11%
2024/07/05	0	0.00	3.1	42.00	42.10	-3.1	22,732	-0.01%
2024/07/04	23	41.96	2.9	42.17	41.95	20.2	22,580	0.09%
2024/07/03	1	42.25	24.1	41.88	42.75	-23.1	22,215	-0.10%
2024/07/02	0	0.00	10	41.00	40.75	-10	20,779	-0.05%
2024/07/01	1	40.50	4	40.65	40.75	-3	20,721	-0.01%
2024/06/28	0	0.00	2.8	40.51	40.40	-2.8	20,633	-0.01%
2024/06/26	1	40.35	0	0.00	40.25	1	20,273	0.00%
2024/06/25	0	0.00	12.1	40.56	40.65	-12.1	19,986	-0.06%
2024/06/24	0	0.00	3.9	40.12	40.35	-3.9	19,613	-0.02%
2024/06/21	0	0.00	1	40.10	40.00	-1	19,395	-0.01%
2024/06/20	2	39.85	12	40.00	40.00	-10	19,042	-0.05%
2024/06/19	0	0.00	92	40.00	39.95	-92	19,032	-0.48%
2024/06/18	0	0.00	12.5	40.00	40.10	-12.5	19,082	-0.07%
2024/06/14	6.8	39.54	5	39.50	39.55	1.8	19,391	0.01%
2024/06/13	2	39.50	0	0.00	39.45	2	19,544	0.01%
2024/06/12	0	0.00	1.5	39.28	39.25	-1.5	19,773	-0.01%
2024/06/11	1	39.25	1	39.30	39.20	0	19,866	0.00%
2024/06/07	1	39.15	0	0.00	39.35	1	19,909	0.01%
2024/06/06	18	39.19	0	0.00	39.30	18	19,861	0.09%
2024/06/05	3	39.12	0	0.00	39.15	3	19,817	0.02%
2024/06/04	3	39.03	0	0.00	39.15	3	19,962	0.02%
2024/06/03	20	39.09	10	39.17	39.30	10	19,892	0.05%
2024/05/31	25	39.07	2	39.15	39.05	23	19,805	0.12%
2024/05/30	27.9	38.90	0	0.00	38.90	27.9	18,996	0.15%
2024/05/29	14.4	39.24	0.1	39.15	39.00	14.3	18,643	0.08%
2024/05/28	3	39.85	0.2	39.95	39.80	2.8	18,178	0.02%
2024/05/27	7	39.96	0	0.00	39.80	7	18,285	0.04%
2024/05/24	4	40.05	0	0.00	40.00	4	18,034	0.02%
2024/05/23	21	40.05	5	40.05	40.10	16	18,019	0.09%
2024/05/22	1	40.50	1	40.80	40.55	0	17,925	0.00%
2024/05/21	7	40.61	0	0.00	40.60	7	17,914	0.04%
2024/05/20	2	40.65	1.2	40.67	40.80	0.8	17,919	0.00%
2024/05/16	0.2	40.80	10	40.96	40.80	-9.8	17,819	-0.05%
2024/05/15	0	0.00	2	40.95	40.85	-2	17,673	-0.01%
2024/05/14	2	40.55	5	40.70	40.50	-3	17,719	-0.02%
2024/05/10	1	40.90	1	40.75	40.95	0	17,739	0.00%
2024/05/09	3	40.80	0	0.00	40.65	3	17,745	0.02%
2024/05/08	0	0.00	23	41.10	41.10	-23	17,851	-0.13%
2024/05/07	1	40.80	12	40.99	40.95	-11	17,770	-0.06%
2024/05/06	2	41.15	12.3	40.64	41.15	-10.3	17,490	-0.06%
2024/05/03	0	0.00	1	40.25	40.05	-1	17,157	-0.01%
2024/05/02	1	40.00	0.1	40.05	39.95	0.9	17,077	0.01%
2024/04/30	1	40.00	1.2	40.12	40.00	-0.2	16,897	0.00%
2024/04/29	0.9	39.95	4.3	39.95	40.10	-3.4	16,832	-0.02%
2024/04/26	2	39.00	0.2	39.40	39.10	1.8	16,610	0.01%
2024/04/25	6	39.07	0	0.00	39.00	6	16,611	0.04%
2024/04/24	10.4	39.55	6.2	39.40	39.35	4.2	16,453	0.03%
2024/04/23	0	0.00	10	40.06	40.00	-10	16,372	-0.06%
2024/04/19	15.9	38.63	2	38.95	38.70	13.9	16,021	0.09%
2024/04/18	3	39.10	0	0.00	39.20	3	15,430	0.02%
2024/04/17	22	39.26	0	0.00	39.00	22	15,116	0.15%
2024/04/16	2.1	39.30	7	39.67	39.10	-4.9	14,986	-0.03%
2024/04/15	2.1	39.83	0.3	40.00	39.80	1.8	14,717	0.01%
2024/04/12	1.1	40.00	10	40.00	39.95	-8.9	14,705	-0.06%
2024/04/11	6.2	40.03	6.3	40.26	40.15	-0.1	14,626	0.00%
2024/04/10	0	0.00	105	40.50	40.50	-105	14,593	-0.72%	大賣/鉅額交易
2024/04/09	0	0.00	3	40.30	40.40	-3	14,693	-0.02%
2024/04/08	0	0.00	1	40.00	40.00	-1	14,704	-0.01%
2024/04/03	21	39.85	0	0.00	39.75	21	14,680	0.14%
2024/04/01	10	40.65	2	40.78	40.65	8	14,572	0.05%
2024/03/29	0	0.00	1.2	40.52	40.55	-1.2	14,511	-0.01%
2024/03/27	0	0.00	21.3	40.60	40.50	-21.3	14,727	-0.14%
2024/03/26	0	0.00	1	40.35	40.55	-1	15,005	-0.01%
2024/03/25	16	39.85	10	40.10	40.00	6	15,195	0.04%
2024/03/22	4	40.30	0	0.00	40.10	4	15,405	0.03%
2024/03/21	0	0.00	5.3	40.36	40.60	-5.3	15,569	-0.03%
2024/03/20	0	0.00	3	40.35	40.15	-3	15,648	-0.02%
2024/03/19	2.1	40.29	10	40.40	40.20	-8	15,610	-0.05%
2024/03/18	2	40.58	0.4	40.55	40.60	1.6	15,526	0.01%
2024/03/15	5.1	40.51	3	40.57	40.90	2.1	15,449	0.01%
2024/03/14	1	40.60	10	40.65	40.90	-9	15,200	-0.06%
2024/03/13	0	0.00	31.2	40.31	40.40	-31.2	15,074	-0.21%
2024/03/12	20	40.00	3	39.88	39.95	17	14,927	0.11%
2024/03/11	0	0.00	8	39.93	39.80	-8	14,916	-0.05%
2024/03/08	2	40.00	9	39.82	39.90	-7	14,852	-0.05%
2024/03/07	4	39.40	7.3	39.39	39.30	-3.3	14,753	-0.02%
2024/03/06	1	39.30	23.3	39.45	39.40	-22.3	14,805	-0.15%
2024/03/05	2.4	38.99	16	38.97	39.05	-13.6	15,071	-0.09%
2024/03/01	5	38.65	0	0.00	38.55	5	15,193	0.03%
2024/02/29	3	38.60	1	38.75	38.70	2	15,352	0.01%
2024/02/27	10.2	38.25	1	38.30	38.20	9.2	15,108	0.06%
2024/02/23	100	38.45	2	38.50	38.30	98	15,106	0.65%
2024/02/21	4.2	38.41	2	38.45	38.35	2.2	15,496	0.01%
2024/02/20	0	0.00	5.5	38.54	38.60	-5.5	15,621	-0.03%
2024/02/19	1	38.30	1	38.30	38.40	0	15,715	0.00%
2024/02/16	4	37.99	4	38.00	37.90	0	15,935	0.00%
2024/02/15	2.1	37.61	1	37.85	37.80	1.1	15,919	0.01%
2024/02/05	6	37.77	6.5	37.67	37.60	-0.5	15,773	0.00%
2024/02/02	1.8	37.89	2.5	37.78	37.90	-0.7	15,618	0.00%
2024/02/01	1.5	37.75	2.5	37.81	37.90	-1	15,619	-0.01%
2024/01/31	13.3	37.69	12.1	37.64	37.65	1.2	15,520	0.01%
2024/01/30	0.3	38.28	0	0.00	37.90	0.3	15,321	0.00%
2024/01/29	0	0.00	0	38.35	38.35	0	15,388	0.00%
2024/01/26	0	0.00	1.5	37.93	38.35	-1.5	15,517	-0.01%
2024/01/25	2	37.85	0	0.00	37.80	2	15,589	0.01%
2024/01/23	27.6	37.94	0.3	37.98	37.85	27.3	15,667	0.17%
2024/01/22	30	37.95	12	37.98	38.10	18	15,724	0.11%
2024/01/19	11.8	37.86	6	37.83	37.90	5.8	15,657	0.04%
2024/01/18	29.5	37.69	0	0.00	37.80	29.5	15,700	0.19%
2024/01/17	23.6	37.90	0	0.00	37.30	23.6	15,688	0.15%
2024/01/10	0	39.20	0	0.00	39.35	0	15,431	0.00%
2024/01/08	0	0.00	9	39.42	39.45	-9	15,490	-0.06%
2024/01/04	1	38.65	21	39.00	38.75	-20	15,640	-0.13%
2024/01/03	1	38.70	1	38.75	38.65	0	16,112	0.00%
2024/01/02	0	0.00	20	39.12	39.30	-20	16,065	-0.12%
2023/12/28	0	0.00	16	39.10	39.20	-16	16,447	-0.10%
2023/12/27	12	38.84	0	38.90	39.00	12	16,501	0.07%
2023/12/25	3	38.45	0	0.00	38.80	3	16,545	0.02%
2023/12/22	11	38.37	0	0.00	38.35	11	16,552	0.07%
2023/12/21	5	38.35	0	0.00	38.30	5	16,414	0.03%
2023/12/20	13	38.74	15.2	38.88	38.75	-2.1	16,221	-0.01%
2023/12/19	1	39.00	5	38.93	39.15	-4	15,937	-0.03%
2023/12/18	5	39.25	1	39.30	39.05	4	15,851	0.03%
2023/12/15	0	0.00	2	39.58	39.35	-2	15,632	-0.01%
2023/12/14	2	39.35	11	39.34	39.55	-9	15,426	-0.06%
2023/12/13	5	38.85	0	0.00	38.90	5	15,271	0.03%
2023/12/12	32.1	38.96	1	39.15	39.30	31.1	15,627	0.20%
2023/12/11	4	38.88	0	39.05	38.90	4	15,738	0.03%
2023/12/07	3	39.10	10	39.10	39.00	-7	15,646	-0.04%
2023/12/06	2.2	39.28	12	39.25	39.50	-9.8	15,568	-0.06%
2023/12/05	7.1	38.79	6	38.68	38.95	1.1	15,451	0.01%
2023/12/04	6	38.92	6	38.88	39.00	0	15,441	0.00%
2023/12/01	14.2	38.84	1	38.80	38.65	13.2	15,390	0.09%
2023/11/30	2	39.25	0	0.00	39.50	2	15,252	0.01%
2023/11/29	3.1	39.37	2	39.40	39.15	1.1	14,752	0.01%
2023/11/28	0	0.00	0	39.85	39.65	0	14,596	0.00%
2023/11/27	0	0.00	2	40.05	39.50	-2	14,793	-0.01%
2023/11/24	0	0.00	2	39.60	39.50	-2	14,710	-0.01%
2023/11/22	0	0.00	4.1	39.80	39.85	-4.1	14,889	-0.03%
2023/11/21	4	39.70	2.7	39.77	39.85	1.3	14,979	0.01%
2023/11/17	0	0.00	7	39.40	39.20	-7	14,847	-0.05%
2023/11/16	0	0.00	16	39.00	39.20	-16	14,951	-0.11%
2023/11/15	3	38.65	16	38.75	38.90	-13	14,922	-0.09%
2023/11/13	2	38.50	0	0.00	38.50	2	15,132	0.01%
2023/11/10	1	38.44	3	38.50	38.40	-2	15,575	-0.01%
2023/11/09	0	0.00	14	38.59	38.60	-14	15,772	-0.09%
2023/11/08	0	0.00	10	38.57	38.60	-10	16,081	-0.06%
2023/11/07	15	38.30	6	38.35	38.60	9	16,234	0.06%
2023/11/06	2	38.40	12.8	38.53	38.55	-10.8	16,788	-0.06%
2023/11/03	0	0.00	2.2	38.21	38.25	-2.2	17,039	-0.01%
2023/11/02	1	37.65	2.2	37.75	37.80	-1.2	17,100	-0.01%
2023/11/01	0	0.00	8	36.60	36.65	-8	17,099	-0.05%
2023/10/31	5.1	36.65	0	0.00	36.70	5.1	17,296	0.03%
2023/10/30	4.1	36.54	2	36.55	36.55	2.1	17,622	0.01%
2023/10/27	0.1	36.70	2	36.80	36.95	-1.9	17,666	-0.01%
2023/10/26	3.2	36.31	0	0.00	36.40	3.2	17,770	0.02%
2023/10/25	6.1	36.85	3.5	36.97	36.85	2.6	17,731	0.01%
2023/10/24	12	37.13	0	0.00	37.25	12	17,783	0.07%
2023/10/23	0.1	37.45	0	0.00	37.10	0.1	17,845	0.00%
2023/10/20	11	37.63	1	37.55	37.50	10	17,753	0.06%
2023/10/19	0	0.00	14.7	38.27	38.35	-14.7	17,724	-0.08%
2023/10/18	2	38.55	0	0.00	38.85	2	17,835	0.01%
2023/10/17	2	38.60	0	38.55	38.75	2	18,022	0.01%
2023/10/16	0.1	38.50	0.5	38.50	38.80	-0.4	18,266	0.00%
2023/10/13	1	38.45	0.2	38.45	38.50	0.8	18,569	0.00%
2023/10/12	9	38.53	21.3	38.80	38.95	-12.3	18,639	-0.07%
2023/10/11	20.1	38.40	10	38.14	38.50	10.1	18,805	0.05%
2023/10/06	5	37.35	0.1	37.50	37.50	4.9	18,386	0.03%
2023/10/05	2	36.90	5	37.49	37.50	-3	18,464	-0.02%
2023/10/04	6.5	36.95	2	37.00	36.85	4.5	18,375	0.02%
2023/10/02	1.2	37.39	0	0.00	37.60	1.2	18,383	0.01%
2023/09/28	0.1	37.70	0	0.00	37.70	0.1	18,603	0.00%
2023/09/27	3	37.60	0	0.00	37.70	3	18,683	0.02%
2023/09/26	6	37.82	0	0.00	37.85	6	18,699	0.03%
2023/09/25	1	37.85	4	38.00	38.00	-3	18,740	-0.02%
2023/09/22	0.2	37.70	95	37.65	37.80	-94.9	18,886	-0.50%
2023/09/21	3	37.40	2	37.50	37.40	1	19,132	0.01%
2023/09/20	0.1	37.90	5	37.85	37.85	-4.9	19,056	-0.03%
2023/09/19	1	37.90	8.3	37.95	37.80	-7.3	19,041	-0.04%
2023/09/18	0.7	37.60	11	37.85	37.85	-10.3	19,458	-0.05%
2023/09/15	0.5	37.52	0	0.00	37.55	0.5	19,904	0.00%
2023/09/14	2	37.00	0	0.00	37.50	2	20,118	0.01%
2023/09/13	0	36.55	0	0.00	36.60	0	20,615	0.00%
2023/09/12	1	36.40	5.9	36.37	36.55	-4.9	21,369	-0.02%
2023/09/11	2.1	36.06	0	0.00	36.20	2.1	21,421	0.01%
2023/09/08	13	36.02	14.5	35.93	36.10	-1.5	21,446	-0.01%
2023/09/07	2	35.78	10.3	36.00	35.85	-8.2	21,518	-0.04%
2023/09/06	76.1	35.78	0	0.00	35.55	76.1	21,561	0.35%
2023/09/05	5	36.09	0	0.00	36.00	5	21,536	0.02%
2023/09/04	2	36.05	0	0.00	36.20	2	21,582	0.01%
2023/08/31	6	36.04	0	0.00	35.90	6	21,912	0.03%
2023/08/29	1	36.30	0	0.00	36.60	1	22,085	0.00%
2023/08/25	0	35.90	0	0.00	35.65	0	23,055	0.00%
2023/08/24	4	35.55	0.2	35.90	35.85	3.8	23,169	0.02%
2023/08/23	4.3	35.26	1	35.20	35.30	3.3	23,178	0.01%
2023/08/22	14.2	35.12	1	35.16	35.30	13.2	23,393	0.06%
2023/08/21	10	35.61	1.1	35.71	35.60	8.9	23,406	0.04%
2023/08/18	1.2	35.97	6	36.25	35.70	-4.9	23,507	-0.02%
2023/08/17	7.9	35.31	5	35.30	35.65	2.9	23,564	0.01%
2023/08/16	17.6	35.79	102	35.87	35.80	-84.4	23,481	-0.36%	大賣/
2023/08/15	61.7	36.81	2.2	36.80	36.60	59.5	23,258	0.26%
2023/08/14	7.1	36.86	5	37.22	37.05	2.1	23,301	0.01%
2023/08/11	4	37.76	19	37.94	37.65	-15	23,226	-0.06%
2023/08/10	9.1	37.99	1	38.75	38.10	8.1	23,226	0.03%
2023/08/09	30	39.56	5.1	39.79	39.95	24.9	22,699	0.11%
2023/08/08	12.2	39.71	0.1	39.80	39.70	12.1	22,368	0.05%
2023/08/07	1	40.00	10	39.80	39.95	-9	22,204	-0.04%
2023/08/04	6	39.28	2	39.65	39.60	4	22,156	0.02%
2023/08/02	8.1	39.65	0	0.00	39.60	8.1	22,017	0.04%
2023/08/01	2	40.45	2	40.35	40.60	0	21,645	0.00%
2023/07/31	2	40.30	1.3	40.30	40.25	0.8	21,455	0.00%
2023/07/28	1	40.00	12	39.85	40.05	-11	21,395	-0.05%
2023/07/27	6	40.03	10	40.17	40.10	-4	21,291	-0.02%
2023/07/26	2	39.75	6	39.75	39.65	-4	21,117	-0.02%
2023/07/25	2	39.05	0	0.00	39.15	2	21,019	0.01%
2023/07/24	1	38.80	2	39.05	39.00	-1	21,001	0.00%
2023/07/21	2	39.39	0	0.00	39.35	2	20,838	0.01%
2023/07/20	4	39.28	0.2	39.30	39.35	3.8	20,622	0.02%
2023/07/19	0	0.00	5	38.85	38.85	-5	20,258	-0.02%
2023/07/18	11	38.85	9	39.07	39.30	2	19,941	0.01%
2023/07/17	9	38.89	1	38.95	38.90	8	19,518	0.04%
2023/07/14	0	0.00	3	38.60	38.90	-3	19,445	-0.02%
2023/07/13	10	38.10	0.9	38.11	38.10	9.1	19,291	0.05%
2023/07/12	0	0.00	8	38.03	38.20	-8	19,212	-0.04%
2023/07/11	4.1	37.59	1	37.30	37.65	3.1	19,165	0.02%
2023/07/10	4.3	36.98	0	0.00	36.85	4.3	19,130	0.02%
2023/07/07	2.7	37.14	33	37.03	37.30	-30.3	18,927	-0.16%
2023/07/06	1	37.31	1.6	37.47	37.45	-0.5	18,779	0.00%
2023/07/05	0	0.00	1	38.30	38.25	-1	18,477	-0.01%
2023/07/04	6	38.42	5.1	38.44	38.50	0.9	18,339	0.01%
2023/07/03	14	38.26	5.1	38.20	38.30	9	18,344	0.05%
2023/06/30	0.5	38.20	7	38.37	38.20	-6.5	18,353	-0.04%
2023/06/29	0	0.00	36.3	38.45	38.55	-36.3	18,106	-0.20%
2023/06/28	0	0.00	5	37.87	37.95	-5	17,841	-0.03%
2023/06/27	2	37.75	5	37.75	37.55	-3	17,730	-0.02%
2023/06/26	6	37.53	16.1	37.80	37.75	-10.1	17,674	-0.06%
2023/06/21	6	37.42	17.9	37.50	37.75	-11.9	17,161	-0.07%
2023/06/20	0	0.00	1	37.45	37.45	-1	16,697	-0.01%
2023/06/19	0	0.00	1.1	36.71	37.00	-1.1	16,116	-0.01%
2023/06/16	5.7	37.20	0	0.00	36.80	5.7	15,447	0.04%
2023/06/15	0	0.00	1	37.50	37.40	-1	14,684	-0.01%
2023/06/14	33	37.40	2	37.58	37.50	31	14,689	0.21%
2023/06/13	3	37.97	11	37.90	37.75	-8	14,804	-0.05%
2023/06/12	2	37.85	13	37.66	37.65	-11	14,842	-0.07%
2023/06/09	4	37.53	0.1	37.50	37.65	3.9	14,902	0.03%
2023/06/08	2.1	37.01	3	37.27	37.30	-0.9	14,936	-0.01%
2023/06/07	2	36.90	30	36.85	37.00	-28	14,963	-0.19%
2023/06/06	30	36.50	11	36.65	36.50	19	14,914	0.13%
2023/06/05	2	36.70	38	36.88	36.70	-36	14,944	-0.24%
2023/06/02	5	35.92	5.1	36.13	36.10	-0.1	14,646	0.00%
2023/05/31	5	35.94	12	35.93	35.80	-7	14,471	-0.05%
2023/05/30	6	36.17	3	36.18	36.20	3	13,547	0.02%
2023/05/29	5	35.99	3	36.17	36.20	2	13,613	0.01%
2023/05/26	8	35.89	0	0.00	36.15	8	13,663	0.06%
2023/05/25	0.5	35.50	0	0.00	36.20	0.5	13,443	0.00%
2023/05/24	0	35.83	7.1	35.79	35.90	-7.1	13,268	-0.05%
2023/05/23	31	35.91	26	36.14	36.20	5	13,034	0.04%
2023/05/22	0	0.00	1	35.95	36.20	-1	12,883	-0.01%
2023/05/19	6	35.86	12.8	36.00	36.00	-6.8	12,639	-0.05%
2023/05/18	0	0.00	17	35.58	35.95	-17	12,805	-0.13%
2023/05/17	2	35.75	10	35.67	35.60	-8	12,683	-0.06%
2023/05/16	4	35.13	15.2	34.99	35.15	-11.2	12,549	-0.09%
2023/05/15	5	34.58	3.2	34.60	34.50	1.9	12,561	0.01%
2023/05/12	9	34.42	0	0.00	34.30	9	12,592	0.07%
2023/05/11	4	34.85	0	0.00	34.80	4	12,485	0.03%
2023/05/10	6	34.62	2	34.60	34.80	4	12,598	0.03%
2023/05/09	6	34.40	4	34.46	34.50	2	12,570	0.02%
2023/05/08	3	34.32	46	34.35	34.30	-43	12,549	-0.34%
2023/05/05	8	34.24	10	34.20	34.25	-2	12,587	-0.02%
2023/05/04	4	34.25	1	34.30	34.30	3	12,849	0.02%
2023/05/03	2	34.10	0	0.00	34.15	2	12,946	0.02%
2023/05/02	1	34.00	1	34.05	34.10	0	13,197	0.00%
2023/04/28	4	34.00	20	34.00	34.05	-16	13,735	-0.12%
2023/04/27	12.1	33.79	0	0.00	33.85	12.1	13,802	0.09%
2023/04/26	0	0.00	10.2	33.80	34.00	-10.2	13,872	-0.07%
2023/04/25	0.8	34.15	20	34.07	33.90	-19.2	13,859	-0.14%
2023/04/24	1.1	33.95	0	0.00	34.10	1.1	13,867	0.01%
2023/04/21	0	0.00	5	34.00	34.05	-5	13,960	-0.04%
2023/04/20	1	33.85	0	0.00	33.90	1	14,036	0.01%
2023/04/19	0	34.15	1	34.05	34.05	-1	14,263	-0.01%
2023/04/18	4.1	34.00	1	34.15	34.20	3.1	14,198	0.02%
2023/04/14	10.8	33.30	1	33.40	33.45	9.8	14,201	0.07%
2023/04/13	2	33.23	1	33.30	33.30	1	14,120	0.01%
2023/04/12	0	0.00	1.5	33.15	33.15	-1.5	14,095	-0.01%
2023/04/11	2	33.10	9	33.12	33.15	-7	14,175	-0.05%
2023/04/10	0	0.00	8.1	33.03	33.00	-8.1	14,129	-0.06%
2023/04/07	7	32.75	2	32.70	32.80	5	14,130	0.04%
2023/04/06	1	33.00	1	33.00	33.00	-0.1	14,133	0.00%
2023/03/31	1	33.00	2	32.93	33.00	-1	14,047	-0.01%
2023/03/30	4	32.69	2	32.70	32.70	2	13,920	0.01%
2023/03/29	3	32.75	1	32.75	32.80	2	13,958	0.01%
2023/03/28	0.1	33.00	1	33.00	32.85	-0.9	14,078	-0.01%
2023/03/27	0	0.00	0.6	33.25	33.05	-0.6	14,139	0.00%
2023/03/24	1.1	33.14	6	32.93	33.10	-5	14,325	-0.03%
2023/03/23	1	33.15	6	33.05	33.15	-5	14,387	-0.03%
2023/03/22	11	32.64	30.8	32.65	32.70	-19.8	14,542	-0.14%
2023/03/21	1	32.40	0	0.00	32.20	1	14,762	0.01%
2023/03/20	40	32.06	3.1	31.87	32.00	36.9	14,798	0.25%
2023/03/17	3	31.77	1	32.00	31.75	2	14,817	0.01%
2023/03/16	14.1	31.57	3	31.67	31.65	11.1	14,785	0.08%
2023/03/15	2	32.18	5	32.35	32.00	-3	14,750	-0.02%
2023/03/14	7.3	32.20	1	32.10	32.10	6.3	14,753	0.04%
2023/03/13	20.1	32.46	98.6	32.41	32.55	-78.5	14,625	-0.54%
2023/03/10	33.2	32.68	0	0.00	32.65	33.2	14,645	0.23%
2023/03/09	63.4	33.00	0	0.00	32.95	63.4	14,749	0.43%
2023/03/08	0	0.00	2	33.50	33.30	-2	15,331	-0.01%
2023/03/07	1	33.05	3	33.15	33.15	-2	15,349	-0.01%
2023/03/06	16	32.95	2	33.15	32.95	14	15,488	0.09%
2023/03/03	9	32.87	2	32.85	32.80	7	15,532	0.05%
2023/03/02	17	33.02	0	0.00	32.95	17	15,707	0.11%
2023/03/01	0	0.00	4	33.36	33.70	-4	15,720	-0.03%
2023/02/24	6.8	33.33	2	33.50	33.30	4.8	15,527	0.03%
2023/02/23	0	33.85	7	33.75	33.65	-7	15,376	-0.05%
2023/02/22	14.3	33.60	3	33.45	33.80	11.3	15,585	0.07%
2023/02/21	3	33.75	1	33.65	33.65	2	15,604	0.01%
2023/02/20	5	33.95	1	33.85	34.05	4	15,875	0.03%
2023/02/17	14	33.49	1	33.45	33.50	13	16,016	0.08%
2023/02/16	3	33.58	10.7	33.60	33.40	-7.7	16,297	-0.05%
2023/02/15	1.2	33.47	5	33.38	33.40	-3.9	16,273	-0.02%
2023/02/14	4	33.23	31.4	33.36	33.55	-27.4	16,268	-0.17%
2023/02/13	1	32.75	22	33.14	33.30	-21	16,281	-0.13%
2023/02/10	4	32.55	10	32.49	32.60	-6	16,211	-0.04%
2023/02/09	2	32.05	0	0.00	32.10	2	16,282	0.01%
2023/02/08	22.1	32.09	0	0.00	32.15	22.1	16,434	0.13%
2023/02/07	6	32.20	3.1	32.33	32.25	2.9	16,442	0.02%
2023/02/06	6	32.18	0	0.00	32.10	6	16,602	0.04%
2023/02/03	5.1	32.48	1.5	32.62	32.45	3.6	16,761	0.02%
2023/02/02	11.1	32.54	1	32.55	32.85	10.1	16,812	0.06%
2023/02/01	0	0.00	1	32.20	32.60	-1	16,658	-0.01%
2023/01/31	14.4	32.16	0	0.00	31.95	14.4	16,717	0.09%
2023/01/30	8	32.34	9	32.42	32.60	-1	16,634	-0.01%
2023/01/17	3	31.93	1	31.95	32.00	2	16,306	0.01%
2023/01/16	1	31.95	21.1	31.96	32.00	-20.1	16,381	-0.12%
2023/01/13	3.2	31.68	1	31.70	31.65	2.2	16,508	0.01%
2023/01/12	2	31.45	4	31.45	31.45	-2	16,953	-0.01%
2023/01/11	0	0.00	20	31.55	31.45	-20	17,110	-0.12%
2023/01/10	1	31.50	1	31.65	31.75	0	17,218	0.00%
2023/01/09	1	31.55	12.7	31.54	31.70	-11.7	17,325	-0.07%
2023/01/06	3	30.90	1	31.00	30.95	2	17,451	0.01%
2023/01/05	0	0.00	12	30.78	31.10	-12	17,784	-0.07%
2023/01/04	5	30.34	2	30.50	30.40	3	17,687	0.02%
2023/01/03	2	30.38	0	0.00	30.50	2	17,997	0.01%
2022/12/30	4	30.51	2	30.65	30.35	2	18,034	0.01%
2022/12/29	2.1	30.25	0	0.00	30.25	2.1	18,080	0.01%
2022/12/28	1	30.55	0	0.00	30.50	1	18,140	0.01%
2022/12/27	3.4	30.73	0	0.00	30.65	3.4	18,372	0.02%
2022/12/26	0.2	30.65	2	30.58	30.70	-1.8	18,666	-0.01%
2022/12/23	5	30.55	0	0.00	30.55	5	19,127	0.03%
2022/12/22	7.1	30.56	7	30.68	30.85	0.1	19,547	0.00%
2022/12/21	3	30.45	2.1	30.55	30.50	1	20,038	0.00%
2022/12/20	5.7	30.44	3	30.53	30.65	2.7	20,406	0.01%
2022/12/19	2.1	30.65	0	0.00	30.65	2.1	20,429	0.01%
2022/12/16	17	30.84	3	30.95	30.80	14	20,388	0.07%
2022/12/15	2.5	30.94	3	31.20	31.15	-0.5	20,411	0.00%
2022/12/14	2	30.90	11	31.25	31.20	-9	20,514	-0.04%
2022/12/13	10.2	30.88	14	31.02	30.80	-3.8	20,352	-0.02%
2022/12/12	10	31.07	5	31.08	31.15	5	20,133	0.02%
2022/12/09	3	31.08	4	31.11	31.15	-1	20,470	0.00%
2022/12/08	16.2	30.92	18	30.77	31.10	-1.8	20,527	-0.01%
2022/12/07	3	31.02	4	31.05	30.95	-1	20,524	0.00%
2022/12/06	14.1	31.03	0	0.00	30.95	14.1	20,487	0.07%
2022/12/05	1	31.15	0.6	31.20	31.05	0.4	20,419	0.00%
2022/12/02	29.7	31.17	1	31.15	31.10	28.7	20,398	0.14%
2022/12/01	19.1	31.81	5	31.75	31.55	14.1	20,356	0.07%
2022/11/30	1.1	31.96	14	31.60	32.00	-12.9	20,110	-0.06%
2022/11/29	17.2	31.31	4	31.28	31.50	13.2	19,455	0.07%
2022/11/28	21	30.84	12	31.09	30.95	9	19,341	0.05%
2022/11/25	14	31.31	4	31.44	31.35	10	19,307	0.05%
2022/11/24	4	31.30	2	31.40	31.65	2	19,324	0.01%
2022/11/23	4	31.23	33	31.05	31.10	-29	19,207	-0.15%
2022/11/22	21	30.85	19	30.79	30.90	2	19,133	0.01%
2022/11/21	1	30.45	12	30.47	30.55	-11	19,065	-0.06%
2022/11/18	22.2	30.19	0	0.00	30.20	22.2	19,009	0.12%
2022/11/17	8.1	30.65	8	30.63	30.85	0.1	18,811	0.00%
2022/11/16	6.4	30.94	1.7	30.99	30.85	4.7	18,830	0.02%
2022/11/15	9	31.16	8	31.19	31.15	1	18,676	0.01%
2022/11/14	17	31.20	8	31.19	31.30	9	18,526	0.05%
2022/11/11	4.2	30.78	21.1	30.85	30.85	-16.9	18,307	-0.09%
2022/11/10	12.1	30.08	0.1	30.10	30.00	12	18,057	0.07%
2022/11/09	5	30.45	9	30.52	30.50	-4	18,077	-0.02%
2022/11/08	15.1	30.19	13	30.18	30.40	2.1	18,099	0.01%
2022/11/07	9	30.01	6	29.90	30.20	3	18,153	0.02%
2022/11/04	0.1	29.00	0	0.00	29.55	0.1	18,558	0.00%
2022/11/03	7.1	29.18	2	29.10	29.10	5.1	19,100	0.03%
2022/11/02	4.1	29.42	3	29.48	29.35	1.1	19,330	0.01%
2022/11/01	4.2	29.72	0	0.00	29.75	4.2	19,212	0.02%
2022/10/31	1	30.25	8	30.11	29.90	-7	19,108	-0.04%
2022/10/28	1.3	29.94	7	29.91	29.80	-5.7	19,148	-0.03%
2022/10/27	10.1	30.10	1	30.20	29.70	9.1	19,203	0.05%
2022/10/26	11	30.20	6.1	30.41	30.15	4.9	19,123	0.03%
2022/10/25	9.1	29.61	1	29.65	29.95	8.1	18,971	0.04%
2022/10/24	2	29.68	1	29.65	29.60	1	18,984	0.01%
2022/10/21	19.5	29.48	2.2	29.70	29.70	17.4	18,949	0.09%
2022/10/20	10.1	28.60	15.8	28.94	29.20	-5.6	18,830	-0.03%
2022/10/19	20.7	29.23	4	29.20	29.00	16.7	18,464	0.09%
2022/10/18	2.1	29.65	45	29.40	29.70	-42.9	18,376	-0.23%
2022/10/17	8.1	29.15	1	29.05	29.25	7.1	18,298	0.04%
2022/10/14	27.9	29.60	20	29.55	29.40	7.9	18,135	0.04%
2022/10/13	7	29.76	2	29.73	29.75	5	17,917	0.03%
2022/10/12	13	30.02	0	0.00	30.25	13	17,555	0.07%
2022/10/11	16.3	30.20	55	30.17	30.05	-38.7	17,569	-0.22%
2022/10/07	6.3	31.02	7	30.95	31.00	-0.7	17,288	0.00%
2022/10/06	12	31.17	1	31.30	31.35	11	17,249	0.06%
2022/10/05	22.5	30.97	8	31.00	30.85	14.5	17,419	0.08%
2022/10/04	5.6	30.69	5	30.78	30.70	0.6	17,385	0.00%
2022/10/03	11.6	30.68	2	30.60	30.65	9.6	17,214	0.06%
2022/09/30	5.1	31.28	0	0.00	31.15	5.1	16,923	0.03%
2022/09/29	18.8	31.69	0	0.00	31.80	18.8	16,572	0.11%
2022/09/28	18.6	32.00	7	31.68	31.95	11.6	16,247	0.07%
2022/09/27	31.4	32.79	0	0.00	32.45	31.4	15,819	0.20%
2022/09/26	8.7	33.47	3	33.48	33.35	5.7	15,591	0.04%
2022/09/23	2.2	34.00	5	33.80	33.90	-2.8	15,564	-0.02%
2022/09/22	4.6	33.73	0	0.00	33.65	4.6	15,719	0.03%
2022/09/21	6	34.34	1	34.25	34.25	5	15,675	0.03%
2022/09/19	2.1	34.51	1	34.85	34.45	1.1	15,640	0.01%
2022/09/16	1.8	34.46	0.1	34.80	34.50	1.7	15,802	0.01%
2022/09/15	4	34.53	0	0.00	34.55	4	15,945	0.03%
2022/09/14	3.1	34.86	0	0.00	34.75	3.1	16,493	0.02%
2022/09/13	7	35.04	0	0.00	35.05	7	17,128	0.04%
2022/09/12	0	0.00	1.2	35.48	35.55	-1.2	17,740	-0.01%
2022/09/08	0	35.00	4	34.95	35.00	-4	18,634	-0.02%
2022/09/07	10	34.94	0	0.00	34.95	10	18,810	0.05%
2022/09/06	4	35.25	0	0.00	35.35	4	19,000	0.02%
2022/09/05	0	0.00	2	35.00	35.30	-2	19,127	-0.01%
2022/09/02	5	35.00	0	0.00	35.00	5	19,485	0.03%
2022/09/01	7	35.16	0	0.00	35.15	7	19,537	0.04%
2022/08/31	1	35.45	1	35.70	35.90	0	19,580	0.00%
2022/08/30	1	35.45	0	0.00	35.45	1	19,466	0.01%
2022/08/29	14.4	35.43	10	35.57	35.50	4.4	19,511	0.02%
2022/08/26	13	35.65	13	35.89	35.85	0	19,708	0.00%
2022/08/24	3	35.13	2	35.10	35.10	1	19,915	0.01%
2022/08/23	11.1	35.39	1	35.20	35.20	10.1	20,507	0.05%
2022/08/22	3	35.75	4	35.90	35.80	-1	20,648	0.00%
2022/08/19	4	35.78	1	35.80	35.80	3	20,714	0.01%
2022/08/18	5	35.73	0	0.00	36.05	5	20,785	0.02%
2022/08/17	4	35.65	1	35.70	35.75	3	20,909	0.01%
2022/08/16	2.7	35.82	0	0.00	35.80	2.7	20,895	0.01%
2022/08/15	3.2	35.59	2	35.70	35.60	1.2	21,009	0.01%
2022/08/12	14	35.70	0	0.00	35.70	14	21,088	0.07%
2022/08/11	7.5	35.83	18	35.85	35.80	-10.5	21,153	-0.05%
2022/08/10	26.1	37.08	2	37.20	37.20	24.1	20,871	0.12%
2022/08/09	11	36.65	11.5	36.67	36.90	-0.5	20,432	0.00%
2022/08/08	6	35.88	0	0.00	36.00	6	20,328	0.03%
2022/08/05	3	35.85	2	35.95	35.85	1	20,596	0.00%
2022/08/04	9	35.68	8	35.85	35.65	1	20,844	0.00%
2022/08/03	11	35.66	10	35.43	35.60	1	20,975	0.00%
2022/08/02	5	35.30	16	35.58	35.70	-11	21,221	-0.05%
2022/07/29	12.1	35.36	0	0.00	35.40	12.1	21,867	0.06%
2022/07/28	11.5	35.52	5	35.60	35.60	6.5	22,055	0.03%
2022/07/27	2	34.65	8	34.78	35.15	-6	22,041	-0.03%
2022/07/26	0	0.00	3	34.70	34.60	-3	22,016	-0.01%
2022/07/25	22.7	34.60	4.3	34.46	34.45	18.4	22,072	0.08%
2022/07/22	1.3	34.83	5	34.81	34.90	-3.7	22,258	-0.02%
2022/07/21	1	34.15	0	0.00	34.45	1	22,434	0.00%
2022/07/20	1.3	34.30	4	34.39	34.15	-2.7	22,622	-0.01%
2022/07/19	2	34.18	0	0.00	34.15	2	22,813	0.01%
2022/07/18	5	33.88	2	34.20	34.15	3	23,120	0.01%
2022/07/15	4.1	34.03	0	0.00	33.90	4.1	23,350	0.02%
2022/07/14	5.1	34.74	0	0.00	34.55	5.1	23,643	0.02%
2022/07/13	0.1	34.95	2	34.90	34.85	-2	23,883	-0.01%
2022/07/12	3.8	33.45	4	33.45	33.45	-0.3	24,119	0.00%
2022/07/11	1	34.35	0	0.00	34.30	1	24,310	0.00%
2022/07/08	5	35.07	10	35.15	35.05	-5	24,688	-0.02%
2022/07/07	1	35.05	0	0.00	35.15	1	24,896	0.00%
2022/07/06	1	35.55	0	0.00	35.20	1	24,949	0.00%
2022/07/01	1	35.25	6	35.28	35.25	-5	25,807	-0.02%
2022/06/29	4	35.83	0	0.00	35.70	4	26,007	0.02%
2022/06/28	1	36.30	0	0.00	36.35	1	26,076	0.00%
2022/06/27	3.5	36.37	1	36.30	36.20	2.5	26,224	0.01%
2022/06/24	1	36.10	1	36.30	36.15	0	26,116	0.00%
2022/06/23	21.3	35.38	21	35.49	35.35	0.3	26,141	0.00%
2022/06/21	3	35.40	9	35.71	35.60	-6	25,464	-0.02%
2022/06/20	0	0.00	3	35.28	34.60	-3	25,138	-0.01%
2022/06/17	45.3	35.35	6	35.57	35.30	39.3	24,571	0.16%
2022/06/16	1	36.45	2	36.80	36.15	-1	23,715	0.00%
2022/06/15	68	36.17	50	36.35	36.20	18	23,985	0.08%
2022/06/14	2	36.25	3	36.70	36.90	-1	24,039	0.00%
2022/06/13	8.3	36.02	8.1	36.27	36.50	0.3	24,410	0.00%
2022/06/10	2	37.00	5	37.00	37.10	-3	24,131	-0.01%
2022/06/09	20	37.25	20	37.10	37.15	0	24,116	0.00%
2022/06/08	1	37.70	0	0.00	37.70	1	23,909	0.00%
2022/06/07	0.1	37.60	6	37.60	37.70	-5.9	24,006	-0.02%
2022/06/06	28	37.21	20	37.70	37.80	8	23,969	0.03%
2022/06/02	2.1	37.95	0	0.00	37.90	2.1	24,002	0.01%
2022/06/01	6	38.40	13	38.20	38.20	-7	24,290	-0.03%
2022/05/31	9	37.91	1	38.20	38.75	8	24,270	0.03%
2022/05/30	12	38.14	6	38.40	38.45	6	23,672	0.03%
2022/05/27	10	37.90	0	0.00	37.95	10	23,513	0.04%
2022/05/26	23.1	37.36	24	37.37	37.30	-0.9	23,592	0.00%
2022/05/24	0	37.55	0	0.00	37.20	0	24,068	0.00%
2022/05/23	7.3	37.51	1	37.35	37.20	6.3	24,135	0.03%
2022/05/20	3.4	36.90	0	0.00	37.10	3.4	24,334	0.01%
2022/05/19	4.2	36.68	1	36.75	36.60	3.2	24,357	0.01%
2022/05/18	0	0.00	1.1	36.97	37.50	-1.1	24,200	0.00%
2022/05/17	12.1	36.46	10	36.45	36.45	2.1	24,032	0.01%
2022/05/16	22	36.43	25.2	36.68	36.90	-3.2	23,972	-0.01%
2022/05/13	16	36.64	10	36.95	36.95	6	23,752	0.03%
2022/05/12	7	37.34	23	36.88	37.00	-16	23,630	-0.07%
2022/05/11	1.1	38.21	0	0.00	38.35	1.1	23,358	0.00%
2022/05/10	6	37.63	61.3	38.16	38.20	-55.3	23,272	-0.24%
2022/05/09	3	38.18	2	38.05	38.00	1	23,158	0.00%
2022/05/06	5	38.95	1	39.15	39.35	4	23,304	0.02%
2022/05/05	54.2	40.22	4	39.81	39.85	50.2	23,268	0.22%
2022/05/04	3.2	40.83	0	0.00	40.85	3.2	22,935	0.01%
2022/05/03	0.9	41.08	0	0.00	40.85	0.9	23,115	0.00%
2022/04/29	0.5	41.20	0	0.00	41.60	0.5	23,151	0.00%
2022/04/28	3.1	40.98	2	40.85	41.00	1.1	23,189	0.00%
2022/04/27	1	41.90	5	41.82	41.60	-4	22,990	-0.02%
2022/04/26	0	0.00	5	42.00	41.95	-5	22,892	-0.02%
2022/04/25	2.2	41.25	7	41.53	41.55	-4.8	22,814	-0.02%
2022/04/22	0	0.00	2	41.33	41.55	-2	22,680	-0.01%
2022/04/21	11.4	40.95	11	40.80	41.00	0.4	22,660	0.00%
2022/04/20	3	41.23	2.2	41.34	41.75	0.9	22,756	0.00%
2022/04/19	6	41.76	3	41.65	41.50	3	22,593	0.01%
2022/04/18	13	41.84	22.8	41.64	41.90	-9.8	22,623	-0.04%
2022/04/15	0.1	43.00	3.5	42.75	42.85	-3.4	22,231	-0.02%
2022/04/14	4.3	43.33	15	43.30	43.10	-10.8	22,188	-0.05%
2022/04/13	1	44.40	7.3	44.88	44.95	-6.3	21,917	-0.03%
2022/04/12	3.3	44.35	0.8	44.50	44.45	2.5	21,815	0.01%
2022/04/11	9	44.46	4	44.50	44.65	5	21,804	0.02%
2022/04/08	5	44.11	7	44.08	44.35	-2	21,693	-0.01%
2022/04/07	20	44.56	23.5	44.54	44.10	-3.5	21,521	-0.02%
2022/04/06	1.1	43.12	0	0.00	44.05	1.1	20,847	0.01%
2022/04/01	2.4	43.02	7	43.14	43.10	-4.6	20,525	-0.02%
2022/03/31	37	42.86	11	42.90	42.90	26	20,361	0.13%
2022/03/30	1	42.15	36	41.88	42.25	-35	20,140	-0.17%
2022/03/29	0	0.00	1	42.10	42.00	-1	20,062	0.00%
2022/03/28	3.1	41.94	57.2	41.85	42.40	-54.1	20,106	-0.27%
2022/03/25	6	42.12	4.2	42.00	42.20	1.8	20,005	0.01%
2022/03/24	3.1	42.15	10.2	42.24	42.25	-7.1	19,863	-0.04%
2022/03/23	23.5	42.17	13	41.88	42.35	10.5	20,104	0.05%
2022/03/22	7	40.98	3	40.90	41.15	4	19,934	0.02%
2022/03/21	9	40.54	6	40.59	40.60	3	19,757	0.02%
2022/03/18	1	40.45	24	40.50	40.45	-23	19,688	-0.12%
2022/03/17	12	40.20	9	40.20	40.05	3	19,291	0.02%
2022/03/16	0.1	38.90	5.1	39.05	39.50	-5	19,042	-0.03%
2022/03/15	0	0.00	5	38.62	38.60	-5	18,592	-0.03%
2022/03/14	10	38.43	7	38.39	38.50	3	18,718	0.02%
2022/03/10	0	0.00	1	37.75	38.25	-1	18,971	-0.01%
2022/03/09	0	0.00	6	37.60	37.40	-6	18,913	-0.03%
2022/03/08	3	37.40	1	37.60	37.35	2	18,855	0.01%
2022/03/07	7	37.31	10	37.38	37.65	-3	18,541	-0.02%
2022/03/04	2	37.83	1	37.85	38.00	1	18,838	0.01%
2022/03/03	18	37.99	0	0.00	38.10	18	18,849	0.10%
2022/03/02	0.1	37.95	0	0.00	38.10	0.1	19,001	0.00%
2022/03/01	2	38.15	3	38.15	38.20	-1	18,897	-0.01%
2022/02/25	8	37.43	5	37.35	37.60	3	18,700	0.02%
2022/02/24	2.2	37.57	1.1	37.61	37.70	1.1	18,282	0.01%
2022/02/23	11.1	37.85	8.3	37.75	38.05	2.7	18,069	0.02%
2022/02/22	15.8	37.46	1	37.55	37.60	14.8	17,974	0.08%
2022/02/21	20.1	37.76	5	37.90	38.00	15.1	17,683	0.09%
2022/02/18	5.1	38.10	8.2	38.30	38.10	-3.1	17,511	-0.02%
2022/02/17	22	38.28	0	0.00	38.40	22	17,574	0.13%
2022/02/16	32.1	38.25	1	38.30	38.20	31.1	17,532	0.18%
2022/02/15	5	38.14	4	38.20	38.10	1	17,393	0.01%
2022/02/14	14.1	38.24	30	38.25	38.45	-15.9	17,356	-0.09%
2022/02/11	1	38.40	1	38.60	38.80	0	17,366	0.00%
2022/02/10	7.1	38.34	73	38.28	38.70	-66	17,302	-0.38%
2022/02/09	7.1	38.84	0	0.00	38.80	7.1	17,119	0.04%
2022/02/08	3	38.82	20.1	38.75	38.95	-17.1	16,979	-0.10%
2022/02/07	20	37.43	7.3	37.65	38.00	12.7	16,457	0.08%
2022/01/26	0	0.00	1	37.00	36.95	-1	16,120	-0.01%
2022/01/25	1	36.70	1	36.55	36.90	0	16,116	0.00%
2022/01/24	3	36.53	5	36.55	36.90	-2	15,849	-0.01%
2022/01/21	2	36.68	1	36.80	36.85	1	15,865	0.01%
2022/01/20	2	36.95	0	0.00	36.95	2	15,661	0.01%
2022/01/19	5	36.89	1	36.90	37.00	4	15,589	0.03%
2022/01/18	1	36.85	4.3	37.26	37.25	-3.3	15,666	-0.02%
2022/01/17	18.1	36.92	4	36.90	37.05	14.1	15,532	0.09%
2022/01/14	10.3	37.22	2.1	37.21	37.45	8.2	15,445	0.05%
2022/01/13	21.5	37.70	7	37.45	37.85	14.5	15,365	0.09%
2022/01/12	15.1	36.91	12	36.92	37.00	3.1	14,982	0.02%
2022/01/11	0.1	36.35	14	36.70	37.00	-13.9	14,812	-0.09%
2022/01/10	3.2	35.98	0	0.00	36.15	3.2	14,715	0.02%
2022/01/07	15	36.35	8.1	36.34	36.20	6.9	14,676	0.05%
2022/01/06	16	35.72	2	36.00	36.00	14	14,480	0.10%
2022/01/05	10.2	35.40	0	0.00	35.55	10.2	14,401	0.07%
2022/01/04	6	35.42	1	35.40	35.55	5	14,513	0.03%
2022/01/03	5.1	35.56	47	35.40	35.35	-41.9	14,429	-0.29%
2021/12/30	6	35.55	5	35.55	35.55	1	14,371	0.01%
2021/12/29	0	0.00	43.2	35.56	35.60	-43.2	14,475	-0.30%
2021/12/27	0	0.00	2	35.40	35.60	-2	14,543	-0.01%
2021/12/24	5	35.40	20	35.45	35.50	-15	14,759	-0.10%
2021/12/23	15	35.60	0	0.00	35.50	15	14,804	0.10%
2021/12/22	0.1	35.75	0	0.00	35.65	0.1	14,903	0.00%
2021/12/21	8	35.85	0	0.00	35.75	8	14,792	0.05%
2021/12/20	0	0.00	1.1	36.00	36.00	-1.1	14,718	-0.01%
2021/12/17	0	0.00	1	35.90	35.90	-1	14,516	-0.01%
2021/12/16	1	35.20	16	35.44	35.60	-15	14,226	-0.11%
2021/12/15	0	35.40	0.1	35.30	35.20	-0.1	14,286	0.00%
2021/12/14	1.1	35.16	1.1	35.21	35.40	0	14,568	0.00%
2021/12/13	3	35.47	0	0.00	35.50	3	14,534	0.02%
2021/12/10	2.1	35.58	11	35.50	35.65	-8.9	14,470	-0.06%
2021/12/09	1	35.05	0	0.00	35.30	1	14,411	0.01%
2021/12/08	7.1	35.14	1	35.20	35.20	6.1	14,402	0.04%
2021/12/07	0	0.00	5	34.79	35.10	-5	14,249	-0.04%
2021/12/06	6	34.37	0	0.00	34.60	6	14,035	0.04%
2021/12/03	0	0.00	3	34.18	34.15	-3	13,963	-0.02%
2021/12/02	3	34.00	6	34.07	34.25	-3	13,859	-0.02%
2021/12/01	6.1	33.87	0.1	34.00	34.15	6	13,857	0.04%
2021/11/30	21.1	33.71	1	33.75	34.20	20.1	14,025	0.14%
2021/11/29	17	33.93	1	33.70	33.90	16	13,373	0.12%
2021/11/26	9	33.92	0	0.00	33.90	9	13,316	0.07%
2021/11/24	21	34.30	17	34.50	34.35	4	13,445	0.03%
2021/11/23	1	34.10	0	0.00	34.10	1	13,526	0.01%
2021/11/22	2.2	34.24	0	0.00	34.15	2.2	13,527	0.02%
2021/11/19	35	34.45	0	0.00	34.65	35	13,484	0.26%
2021/11/18	3	34.62	2	34.40	34.70	1	13,414	0.01%
2021/11/17	0	0.00	2	34.20	34.20	-2	13,571	-0.01%
2021/11/16	1	33.95	3.3	34.03	34.20	-2.3	13,654	-0.02%
2021/11/15	0.3	33.95	3.1	33.95	33.95	-2.8	13,736	-0.02%
2021/11/11	0	0.00	0	33.85	33.80	0	14,108	0.00%
2021/11/10	0.1	33.95	1.3	33.94	34.00	-1.2	14,362	-0.01%
2021/11/09	1	33.60	5	33.69	33.70	-4	14,379	-0.03%
2021/11/08	1.2	33.61	0	0.00	33.60	1.2	15,869	0.01%
2021/11/05	2.3	33.50	2	33.40	33.70	0.3	16,463	0.00%
2021/11/03	0.1	33.40	0	0.00	33.40	0.1	16,839	0.00%
2021/11/02	1	33.30	0	0.00	33.30	1	17,037	0.01%
2021/11/01	6.1	33.29	0	0.00	33.30	6.1	17,036	0.04%
2021/10/29	0	0.00	1	33.25	33.40	-1	17,140	-0.01%
2021/10/27	1	33.30	0	0.00	33.35	1	17,331	0.01%
2021/10/26	2	33.25	6	33.43	33.45	-4	17,520	-0.02%
2021/10/22	0	0.00	11	32.96	33.05	-11	17,462	-0.06%
2021/10/19	0	0.00	2	32.95	32.75	-2	17,208	-0.01%
2021/10/18	3	32.65	10	32.64	32.95	-7	17,240	-0.04%
2021/10/15	5	32.45	1	32.50	32.50	4	17,178	0.02%
2021/10/14	0.1	32.55	0	0.00	32.30	0.1	17,136	0.00%
2021/10/12	3	32.00	0	0.00	32.45	3	17,261	0.02%
2021/10/08	3	32.23	0	0.00	32.25	3	17,140	0.02%
2021/10/06	4	32.13	1	32.00	32.25	3	17,271	0.02%
2021/10/05	4	32.01	8	32.05	32.05	-4	17,257	-0.02%
2021/10/04	2	32.00	0	0.00	32.10	2	17,264	0.01%
2021/10/01	9.2	31.90	2	31.93	32.05	7.2	17,277	0.04%
2021/09/29	5	32.08	0	0.00	32.05	5	17,088	0.03%
2021/09/28	0.2	32.30	0	0.00	32.40	0.2	16,926	0.00%
2021/09/27	1	32.30	0	0.00	32.35	1	16,971	0.01%
2021/09/24	0.1	32.50	0	0.00	32.40	0.1	17,017	0.00%
2021/09/23	2	32.25	0	0.00	32.40	2	17,042	0.01%
2021/09/22	9	31.95	0	0.00	32.10	9	17,109	0.05%
2021/09/17	4.1	32.16	1	32.30	32.15	3.1	16,856	0.02%
2021/09/14	0.2	32.50	15.5	32.44	32.50	-15.3	16,823	-0.09%
2021/09/13	10	32.28	4	32.20	32.30	6	16,868	0.04%
2021/09/09	6	32.21	4	32.33	32.30	2	17,295	0.01%
2021/09/08	1	32.30	1	32.50	32.50	0	17,339	0.00%
2021/09/07	2	32.35	2	32.45	32.45	0	17,478	0.00%
2021/09/06	6	32.46	8	32.51	32.50	-2	17,514	-0.01%
2021/09/03	4.5	32.19	9	32.37	32.55	-4.5	17,499	-0.03%
2021/09/02	7	32.09	5	32.28	32.10	2	17,474	0.01%
2021/09/01	9.1	32.53	0	0.00	32.55	9.1	17,573	0.05%
2021/08/31	10.3	32.26	1	32.80	32.80	9.3	17,556	0.05%
2021/08/30	1	32.10	2.1	32.44	32.45	-1.1	17,459	-0.01%
2021/08/27	4.1	31.97	5	31.86	32.00	-0.9	17,403	-0.01%
2021/08/26	6	31.33	0	0.00	31.45	6	17,412	0.03%
2021/08/25	1	31.30	6	31.45	31.45	-5	17,546	-0.03%
2021/08/24	2	31.10	2	31.30	31.35	0	17,544	0.00%
2021/08/23	13	31.23	0.1	31.30	31.05	12.9	17,640	0.07%
2021/08/20	0	0.00	20	31.20	31.45	-20	17,588	-0.11%
2021/08/19	6.2	31.23	10	31.30	31.30	-3.9	18,782	-0.02%
2021/08/18	1	31.40	0.1	31.60	31.45	0.9	18,614	0.00%
2021/08/17	1	31.10	9.2	31.10	31.45	-8.2	18,568	-0.04%
2021/08/16	9	30.93	1	31.00	31.05	8	18,418	0.04%
2021/08/13	22.1	31.06	0.2	31.15	31.05	21.9	18,336	0.12%
2021/08/12	33	30.80	5	30.90	30.70	28	18,211	0.15%
2021/08/11	10	33.08	1	33.10	33.05	9	16,812	0.05%
2021/08/10	3	33.02	11	33.00	33.05	-8	16,424	-0.05%
2021/08/09	26	33.18	7	33.04	33.20	19	16,576	0.11%
2021/08/06	0	0.00	9	33.21	33.20	-9	16,638	-0.05%
2021/08/05	5	33.05	1	33.10	33.15	4	16,933	0.02%
2021/08/04	1	33.10	0	0.00	33.15	1	17,814	0.01%
2021/08/03	0	0.00	15	33.00	33.10	-15	18,045	-0.08%
2021/08/02	0.1	33.10	5	32.98	33.00	-4.9	18,285	-0.03%
2021/07/30	1	33.00	0	0.00	33.10	1	18,291	0.01%
2021/07/29	0	0.00	15	33.03	33.10	-15	18,240	-0.08%
2021/07/28	0	0.00	7.2	33.00	33.00	-7.2	18,372	-0.04%
2021/07/27	0	0.00	0.2	32.95	33.05	-0.2	18,538	0.00%
2021/07/26	3	32.93	0	0.00	33.00	3	18,744	0.02%
2021/07/23	0	0.00	6	33.01	33.10	-6	18,947	-0.03%
2021/07/22	4	32.99	1	33.00	33.05	3	19,057	0.02%
2021/07/21	0.2	32.88	5.2	32.80	32.90	-5	19,085	-0.03%
2021/07/20	4	32.89	1.2	32.99	32.80	2.8	19,171	0.01%
2021/07/19	1	32.95	4	33.04	33.10	-3	19,220	-0.02%
2021/07/15	0.2	32.95	1	32.90	32.85	-0.9	19,247	0.00%
2021/07/14	5	32.75	2	32.80	32.95	3	19,311	0.02%
2021/07/13	0	0.00	2	32.85	32.95	-2	19,513	-0.01%
2021/07/12	0	0.00	1	32.90	32.80	-1	19,630	-0.01%
2021/07/09	2	32.58	1	32.90	32.90	1	19,566	0.01%
2021/07/08	1	32.75	0	0.00	32.80	1	19,595	0.01%
2021/07/07	40	32.56	4.1	32.69	32.80	35.9	19,619	0.18%
2021/07/06	5.1	32.80	1.3	32.80	32.85	3.8	19,628	0.02%
2021/07/05	25.6	32.63	0	0.00	32.75	25.6	19,692	0.13%
2021/07/02	2.4	32.58	0	0.00	32.55	2.4	19,697	0.01%
2021/07/01	2.1	32.65	0	0.00	32.65	2.1	19,794	0.01%
2021/06/30	0	0.00	1	32.80	32.85	-1	19,828	-0.01%
2021/06/29	1	32.60	0.2	32.75	32.55	0.8	19,923	0.00%
2021/06/28	3	32.75	2	32.75	32.75	1	19,955	0.01%
2021/06/25	2.3	32.79	22	32.82	32.90	-19.7	20,020	-0.10%
2021/06/24	16.2	32.66	3.2	32.85	32.60	12.9	20,068	0.06%
2021/06/23	1.3	32.63	3.1	32.68	32.75	-1.8	20,104	-0.01%
2021/06/22	3	32.50	22	32.58	32.50	-19	20,037	-0.09%
2021/06/21	8	32.51	3	32.55	32.50	5	20,002	0.02%
2021/06/18	0.1	32.85	0	0.00	32.75	0.1	19,936	0.00%
2021/06/17	0	0.00	0.1	32.95	32.90	-0.1	19,727	0.00%
2021/06/16	0.1	32.80	5	32.96	33.00	-4.9	20,206	-0.02%
2021/06/15	0	0.00	0.2	33.00	32.75	-0.2	20,264	0.00%
2021/06/11	0.3	33.04	1.1	32.91	32.90	-0.8	20,597	0.00%
2021/06/10	0.2	32.93	8	32.91	33.10	-7.8	20,815	-0.04%
2021/06/09	2	32.88	0.1	32.90	32.95	1.9	20,929	0.01%
2021/06/08	11	33.00	1	33.10	33.10	10	20,863	0.05%
2021/06/07	6.1	32.92	7.3	33.09	33.10	-1.2	21,359	-0.01%
2021/06/04	2.3	32.93	1	32.90	33.00	1.3	21,510	0.01%
2021/06/03	13.1	32.97	2.4	33.00	33.00	10.7	22,265	0.05%
2021/06/02	2.4	33.04	3	33.00	33.15	-0.6	22,516	0.00%
2021/06/01	1.2	33.01	0	0.00	33.00	1.2	22,540	0.01%
2021/05/31	5.2	33.00	8	33.09	33.10	-2.8	22,750	-0.01%
2021/05/28	11.4	33.00	13.5	33.02	33.10	-2.1	22,825	-0.01%
2021/05/27	1	32.50	34	33.20	33.20	-33	22,860	-0.14%
2021/05/26	1	32.80	0.1	32.70	32.75	0.9	22,117	0.00%
2021/05/25	2.1	32.76	21	32.70	32.70	-18.9	22,351	-0.08%
2021/05/24	1	32.50	6.1	32.60	32.60	-5.1	22,629	-0.02%
2021/05/21	0.1	32.45	16.1	32.43	32.50	-16	22,754	-0.07%
2021/05/20	5.1	31.95	3	32.05	32.10	2.1	22,754	0.01%
2021/05/19	4.4	32.06	4.1	32.06	32.10	0.3	22,779	0.00%
2021/05/18	5.2	31.94	7	31.90	32.00	-1.8	22,779	-0.01%
2021/05/17	6	31.15	6.2	31.05	31.10	-0.2	23,242	0.00%
2021/05/14	0	0.00	5	31.60	31.70	-5	23,015	-0.02%
2021/05/13	23	31.84	2	30.85	31.40	21	22,822	0.09%
2021/05/12	17	31.31	29.7	31.97	31.35	-12.7	22,400	-0.06%
2021/05/11	12.2	32.70	2	32.70	32.45	10.2	21,610	0.05%
2021/05/10	1.1	32.76	72	32.88	33.00	-70.9	21,379	-0.33%
2021/05/06	1	32.20	14	32.19	32.35	-13	21,690	-0.06%
2021/05/05	3	32.15	2.6	32.15	32.05	0.4	21,653	0.00%
2021/05/04	3.3	32.25	3.1	32.28	32.10	0.2	21,666	0.00%
2021/05/03	8.1	32.51	7	32.59	32.45	1.1	21,595	0.00%
2021/04/29	0.8	32.60	19.1	32.73	32.65	-18.3	21,595	-0.08%
2021/04/28	4.7	32.38	0	0.00	32.60	4.7	21,534	0.02%
2021/04/27	6.1	32.57	15	32.62	32.60	-9	21,879	-0.04%
2021/04/26	1.1	32.30	12	32.57	32.60	-10.9	21,884	-0.05%
2021/04/23	4	32.16	0	0.00	32.25	4	21,909	0.02%
2021/04/22	5	32.24	4	32.33	32.35	1	22,079	0.00%
2021/04/21	1	32.30	7	32.30	32.30	-6	22,100	-0.03%
2021/04/20	0	0.00	11.7	32.52	32.55	-11.7	22,124	-0.05%
2021/04/19	1	32.05	19	32.34	32.45	-18	22,066	-0.08%
2021/04/16	0	0.00	4	32.00	32.05	-4	21,903	-0.02%
2021/04/15	9	31.90	4	31.95	31.90	5	22,220	0.02%
2021/04/14	0	0.00	1	31.90	31.90	-1	22,428	0.00%
2021/04/13	0.6	31.95	3.3	31.88	31.85	-2.7	22,576	-0.01%
2021/04/12	3	31.60	11	31.74	31.65	-8	22,591	-0.04%
2021/04/09	6	31.55	4	31.73	31.55	2	22,695	0.01%
2021/04/08	2.1	31.78	4	31.80	31.75	-1.9	22,730	-0.01%
2021/04/07	2.4	31.94	0.2	32.00	32.00	2.2	22,994	0.01%
2021/04/06	1	31.95	16	31.98	32.00	-15	22,931	-0.07%
2021/04/01	6	31.85	2.4	31.88	31.90	3.6	22,878	0.02%
2021/03/31	1	31.85	4	31.83	31.90	-3	22,720	-0.01%
2021/03/30	0	0.00	13	31.76	31.80	-13	22,603	-0.06%
2021/03/29	0	0.00	3	31.72	31.80	-3	22,576	-0.01%
2021/03/26	0	0.00	7	31.66	31.60	-7	22,619	-0.03%
2021/03/25	0	0.00	1	31.40	31.60	-1	22,670	0.00%
2021/03/23	20	31.30	2	31.30	31.35	18	22,833	0.08%
2021/03/22	0	0.00	3	31.07	31.25	-3	22,895	-0.01%
2021/03/19	2.1	31.06	12	31.22	31.05	-9.9	22,830	-0.04%
2021/03/18	2.1	31.45	14	31.50	31.40	-11.9	22,448	-0.05%
2021/03/17	4	31.33	11	31.39	31.45	-7	22,362	-0.03%
2021/03/16	0	0.00	32	31.21	31.35	-32	22,106	-0.14%
2021/03/15	2	30.98	8	31.08	31.00	-6	22,104	-0.03%
2021/03/12	4	30.59	2	30.70	30.65	2	22,176	0.01%
2021/03/11	10	30.91	19.1	30.87	30.75	-9.1	22,324	-0.04%
2021/03/10	7.1	30.55	10	30.59	30.60	-2.9	21,966	-0.01%
2021/03/09	18	30.22	33	30.44	30.60	-15	21,704	-0.07%
2021/03/08	1	29.90	7	29.92	29.90	-6	20,961	-0.03%
2021/03/05	1	29.65	0.5	29.55	29.70	0.5	20,676	0.00%
2021/03/04	6.1	29.48	1	29.60	29.60	5.1	21,324	0.02%
2021/03/03	1	29.75	2	29.75	29.75	-1	21,188	0.00%
2021/03/02	3	29.67	6	29.76	29.65	-3	21,078	-0.01%
2021/02/26	20	29.28	1	29.30	29.20	19	20,886	0.09%
2021/02/25	2	29.65	12.6	29.59	29.65	-10.6	20,367	-0.05%
2021/02/24	11	29.33	11	29.58	29.30	0	20,198	0.00%
2021/02/23	7	29.33	10	29.42	29.55	-3	19,864	-0.02%
2021/02/19	4	29.09	0	0.00	29.15	4	19,719	0.02%
2021/02/18	3	29.30	3.1	29.32	29.25	-0.1	19,756	0.00%
2021/02/17	7	29.00	17	29.39	29.40	-10	19,819	-0.05%
2021/02/05	7	28.79	0	0.00	28.80	7	19,267	0.04%
2021/02/04	14	28.81	5	28.86	28.80	9	19,237	0.05%
2021/02/03	1.1	28.80	1.1	28.76	28.80	0	19,714	0.00%
2021/02/02	4	28.79	29	28.85	28.70	-25	19,882	-0.13%
2021/02/01	2	28.65	5	28.70	28.65	-3	19,843	-0.02%
2021/01/29	47	28.49	0	0.00	28.15	47	19,797	0.24%
2021/01/28	12	28.53	3	28.62	28.55	9	19,365	0.05%
2021/01/27	5.5	28.74	1	28.75	28.70	4.5	19,074	0.02%
2021/01/26	1	28.70	3	28.75	28.70	-2	19,014	-0.01%
2021/01/25	8	28.90	0	0.00	28.85	8	18,887	0.04%
2021/01/22	3	28.62	10	28.65	28.60	-7	18,839	-0.04%
2021/01/21	2	28.70	5	28.80	28.70	-3	18,765	-0.02%
2021/01/20	17.1	28.81	0	0.00	28.70	17.1	18,680	0.09%
2021/01/19	8	29.10	0	0.00	29.10	8	18,242	0.04%
2021/01/18	3	29.12	3	29.10	29.15	0	18,216	0.00%
2021/01/15	16	29.41	5	29.55	29.30	11	18,020	0.06%
2021/01/14	3	29.60	5	29.75	29.75	-2	17,846	-0.01%
2021/01/13	0.2	29.90	2	29.83	29.80	-1.8	17,733	-0.01%
2021/01/12	2.5	29.87	0	0.00	29.75	2.5	17,692	0.01%
2021/01/11	0.1	30.00	10	30.05	30.05	-9.9	17,618	-0.06%
2021/01/08	15	29.90	4	29.96	30.00	11	17,529	0.06%
2021/01/07	1	29.55	19	29.73	29.75	-18	17,196	-0.10%
2021/01/06	12	29.60	2	29.75	29.45	10	17,057	0.06%
2021/01/05	0	0.00	2	29.83	29.85	-2	16,804	-0.01%
2021/01/04	2	29.90	12	29.74	29.90	-10	16,891	-0.06%
2020/12/31	0	0.00	10	29.85	29.80	-10	16,735	-0.06%
2020/12/30	22	29.78	21	29.83	29.90	1	16,621	0.01%
2020/12/29	1	29.45	1	29.50	29.55	0	16,444	0.00%
2020/12/28	2	29.25	19	29.34	29.55	-17	16,548	-0.10%
2020/12/25	1	29.30	0.4	29.45	29.35	0.6	16,562	0.00%
2020/12/24	1	29.35	6	29.36	29.45	-5	16,820	-0.03%
2020/12/23	7	29.27	0	0.00	29.45	7	16,965	0.04%
2020/12/22	9	29.52	44	29.60	29.65	-35	17,276	-0.20%
2020/12/21	4.1	29.50	8	29.59	29.65	-3.9	17,882	-0.02%
2020/12/18	0	0.00	1	29.50	29.50	-1	18,359	-0.01%
2020/12/17	1	29.40	12.1	29.49	29.50	-11.1	18,815	-0.06%
2020/12/16	0	0.00	40	29.22	29.40	-40	19,116	-0.21%
2020/12/15	11	29.04	6	28.97	29.05	5	19,420	0.03%
2020/12/14	0	0.00	17	29.35	29.30	-17	19,468	-0.09%
2020/12/11	3	29.20	6.2	29.22	29.30	-3.2	19,387	-0.02%
2020/12/10	6.1	28.73	6	28.92	28.80	0.1	19,320	0.00%
2020/12/09	7	28.74	0	0.00	28.75	7	19,367	0.04%
2020/12/08	18	28.64	22	28.79	28.70	-4	19,386	-0.02%
2020/12/07	16	29.06	2	28.95	29.00	14	19,258	0.07%
2020/12/04	4	29.11	0	0.00	29.10	4	19,194	0.02%
2020/12/03	4	29.11	12	29.11	29.20	-8	19,139	-0.04%
2020/12/02	5	29.06	0	0.00	29.20	5	19,244	0.03%
2020/12/01	4	28.88	0	0.00	29.15	4	19,683	0.02%
2020/11/30	33	28.94	0	0.00	28.45	33	19,832	0.17%
2020/11/27	9.2	29.15	0	0.00	29.10	9.2	19,444	0.05%
2020/11/26	6	29.21	6	29.30	29.30	0	19,899	0.00%
2020/11/25	0.1	29.45	0	0.00	29.25	0.1	20,048	0.00%
2020/11/24	2	29.38	1	29.40	29.30	1	20,230	0.00%
2020/11/23	2	29.60	11	29.65	29.70	-9	20,407	-0.04%
2020/11/20	0	0.00	21	29.59	29.55	-21	20,574	-0.10%
2020/11/19	0	0.00	6	29.58	29.60	-6	20,887	-0.03%
2020/11/18	1.2	29.47	20	29.56	29.65	-18.8	21,018	-0.09%
2020/11/17	5	29.30	3	29.40	29.45	2	21,084	0.01%
2020/11/16	16	29.30	6	29.50	29.45	10	21,632	0.05%
2020/11/13	0	0.00	9	29.20	29.35	-9	21,736	-0.04%
2020/11/12	9	29.28	0	0.00	29.20	9	21,959	0.04%
2020/11/11	12	29.36	69	29.42	29.70	-57	22,202	-0.26%
2020/11/10	4	28.89	1	28.95	29.00	3	22,067	0.01%
2020/11/09	1	28.75	4	28.74	28.75	-3	23,084	-0.01%
2020/11/06	3	28.50	8	28.50	28.50	-5	23,482	-0.02%
2020/11/05	11	28.35	4	28.35	28.40	7	23,750	0.03%
2020/11/04	9	28.07	3	28.12	28.10	6	23,992	0.03%
2020/11/03	1	27.95	9	28.06	28.10	-8	24,295	-0.03%
2020/11/02	0	0.00	3	27.75	27.95	-3	24,410	-0.01%
2020/10/30	4	27.45	2	27.75	27.55	2	24,502	0.01%
2020/10/29	9	27.56	0	0.00	27.50	9	24,416	0.04%
2020/10/28	8.1	27.67	1	27.65	27.65	7.1	24,577	0.03%
2020/10/27	25	27.72	0	0.00	27.70	25	24,763	0.10%
2020/10/26	54	27.80	0	0.00	27.80	54	24,894	0.22%
2020/10/23	7	27.71	3	27.70	27.75	4	25,043	0.02%
2020/10/22	6	27.65	0	0.00	27.80	6	25,260	0.02%
2020/10/21	11	27.73	0	0.00	27.65	11	25,517	0.04%
2020/10/20	14	27.72	0	0.00	27.70	14	25,763	0.05%
2020/10/19	1.1	27.71	1	27.85	27.80	0.1	25,840	0.00%
2020/10/16	12	27.79	0	0.00	27.70	12	26,062	0.05%
2020/10/15	7.1	27.77	0	0.00	27.75	7.1	26,233	0.03%
2020/10/14	5	28.04	0	0.00	28.00	5	26,361	0.02%
2020/10/13	1	28.20	0	0.00	28.15	1	26,492	0.00%
2020/10/12	5.2	28.06	1	28.10	28.25	4.2	26,770	0.02%
2020/10/08	21	27.90	0	0.00	28.00	21	26,916	0.08%
2020/10/07	4	27.94	0	0.00	27.95	4	27,013	0.01%
2020/10/06	4	27.90	2	27.95	27.95	2	27,117	0.01%
2020/10/05	5	27.83	0	0.00	27.80	5	27,188	0.02%
2020/09/30	7	27.83	2	27.88	27.80	5	27,278	0.02%
2020/09/29	8	27.88	7	27.76	27.80	1	27,367	0.00%
2020/09/28	2	27.83	1	27.90	27.90	1	27,419	0.00%
2020/09/25	27.1	27.39	29	27.42	27.45	-1.9	27,437	-0.01%
2020/09/24	18	27.06	24	27.01	27.00	-6	27,342	-0.02%
2020/09/23	54	27.60	24.2	27.68	27.50	29.9	26,687	0.11%
2020/09/22	39	27.93	20	27.90	27.85	19	26,163	0.07%
2020/09/21	25	28.27	0	0.00	28.20	25	25,733	0.10%
2020/09/18	33	28.51	0	0.00	28.45	33	25,577	0.13%
2020/09/17	13	28.60	0	0.00	28.55	13	25,219	0.05%
2020/09/16	2	28.65	1	28.65	28.75	1	25,209	0.00%
2020/09/15	7	28.56	3.6	28.63	28.65	3.4	25,323	0.01%
2020/09/14	12	28.55	2	28.63	28.65	10	25,653	0.04%
2020/09/11	17	28.56	3	28.65	28.65	14	25,641	0.05%
2020/09/10	2	28.63	0	0.00	28.75	2	25,499	0.01%
2020/09/09	10	28.66	0	0.00	28.75	10	25,415	0.04%
2020/09/08	12	28.80	1	28.80	28.85	11	25,333	0.04%
2020/09/07	7	28.74	0	0.00	28.85	7	25,489	0.03%
2020/09/04	22	28.67	0	0.00	28.65	22	25,553	0.09%
2020/09/03	19	28.84	5	28.86	28.90	14	25,240	0.06%
2020/09/02	43.5	28.88	0	0.00	28.90	43.5	25,171	0.17%
2020/09/01	30	29.05	0	0.00	29.05	30	24,950	0.12%
2020/08/31	7	29.32	0	0.00	29.25	7	24,540	0.03%
2020/08/28	4	29.43	0	0.00	29.40	4	24,478	0.02%
2020/08/27	16	29.46	0	0.00	29.40	16	24,516	0.07%
2020/08/26	11	29.52	6	29.55	29.55	5	24,287	0.02%
2020/08/25	22	29.53	0	0.00	29.50	22	24,164	0.09%
2020/08/24	3	29.63	0	0.00	29.60	3	24,129	0.01%
2020/08/21	11	29.60	1	29.60	29.60	10	24,031	0.04%
2020/08/20	35.1	29.63	0	0.00	29.40	35.1	23,806	0.15%
2020/08/19	14	30.00	1	30.30	29.90	13	23,199	0.06%
2020/08/18	21	29.94	1	29.95	29.95	20	22,898	0.09%
2020/08/17	29.2	29.97	2	29.98	30.00	27.2	22,763	0.12%
2020/08/14	10	30.06	5	30.15	30.05	5	22,434	0.02%
2020/08/13	81	30.28	1	30.40	30.40	80	22,193	0.36%
2020/08/12	177	32.39	0	0.00	32.35	177	21,244	0.83%	大買/鉅額交易
2020/08/11	0	0.00	418	32.45	32.45	-418	20,911	-2.00%	大賣/鉅額交易
2020/08/10	2	32.50	101	32.50	32.50	-99	20,871	-0.47%	大賣/
2020/08/07	5	32.45	3	32.50	32.45	2	20,842	0.01%
2020/08/06	0	0.00	20	32.25	32.45	-20	20,618	-0.10%
2020/08/05	1	32.25	0	0.00	32.20	1	20,644	0.00%
2020/08/03	52	31.97	0.1	32.20	32.10	51.9	20,809	0.25%
2020/07/31	1	32.20	11	32.25	32.35	-10	20,784	-0.05%
2020/07/30	1	32.15	6	32.20	32.35	-5	20,763	-0.02%
2020/07/29	3.9	32.11	1	31.70	32.20	2.9	20,772	0.01%
2020/07/28	5	31.60	0	0.00	31.65	5	21,003	0.02%
2020/07/27	33.1	31.78	0	0.00	31.60	33.1	21,244	0.16%
2020/07/24	1	32.55	28	32.27	32.15	-27	21,410	-0.13%
2020/07/23	1	32.75	0	0.00	32.70	1	21,395	0.00%
2020/07/22	0	0.00	4	32.70	32.70	-4	21,462	-0.02%
2020/07/21	6	32.55	11	32.55	32.55	-5	21,480	-0.02%
2020/07/20	1	32.40	1	32.35	32.45	0	21,511	0.00%
2020/07/17	2	32.15	0	0.00	32.25	2	21,447	0.01%
2020/07/16	13	31.94	0	0.00	32.15	13	21,627	0.06%
2020/07/15	5	32.09	0	0.00	32.15	5	21,502	0.02%
2020/07/14	2	32.10	2	32.13	32.20	0	21,428	0.00%
2020/07/13	4	32.05	0	0.00	32.05	4	21,593	0.02%
2020/07/10	0	0.00	1	32.10	32.00	-1	21,779	0.00%
2020/07/09	4	32.10	8	32.16	32.25	-4	21,974	-0.02%
2020/07/08	0	0.00	2	32.03	32.05	-2	21,952	-0.01%
2020/07/07	2	31.95	5	31.90	32.00	-3	22,004	-0.01%
2020/07/06	2	31.90	1.8	31.98	31.95	0.2	21,866	0.00%
2020/07/02	0	0.00	1	31.60	31.55	-1	22,111	0.00%
2020/07/01	1	31.25	0	0.00	31.25	1	22,415	0.00%
2020/06/30	1	30.90	0	0.00	30.90	1	22,555	0.00%
2020/06/29	123	30.98	0	0.00	30.90	123	22,655	0.54%	大買/鉅額交易
2020/06/24	4	31.15	0	0.00	31.25	4	22,652	0.02%
2020/06/23	2	31.00	0	0.00	31.15	2	22,886	0.01%
2020/06/22	10	31.16	0	0.00	31.15	10	23,174	0.04%
2020/06/19	10	31.38	0	0.00	31.25	10	23,439	0.04%
2020/06/18	0	0.00	5	31.55	31.65	-5	23,503	-0.02%
2020/06/17	1	31.50	8	31.56	31.70	-7	23,987	-0.03%
2020/06/16	0	0.00	1	31.90	31.70	-1	24,753	0.00%
2020/06/15	3	31.33	1	31.50	31.30	2	25,651	0.01%
2020/06/12	1	31.00	35	31.53	31.50	-34	26,177	-0.13%
2020/06/11	5	31.84	10	32.05	31.80	-5	26,946	-0.02%
2020/06/10	0	0.00	1	32.00	32.10	-1	27,483	0.00%
2020/06/09	0	0.00	3	31.73	31.85	-3	28,746	-0.01%
2020/06/08	0	0.00	10	31.80	31.80	-10	29,444	-0.03%
2020/06/05	16	31.31	0.7	31.50	31.50	15.3	29,588	0.05%
2020/06/04	2	31.43	1	31.45	31.40	1	30,063	0.00%
2020/06/03	5	31.16	8	31.24	31.30	-3	30,625	-0.01%
2020/06/02	0	0.00	1	30.90	30.90	-1	30,723	0.00%
2020/06/01	5	30.82	0	0.00	30.70	5	30,845	0.02%
2020/05/29	2	30.50	3	30.65	30.75	-1	30,797	0.00%
2020/05/28	11	30.57	1	30.60	30.45	10	30,687	0.03%
2020/05/27	4	30.65	1	30.70	30.70	3	30,920	0.01%
2020/05/26	13	30.65	1	30.80	30.65	12	31,184	0.04%
2020/05/25	1	30.30	0	0.00	30.35	1	31,426	0.00%
2020/05/22	5	30.57	0	0.00	30.45	5	31,683	0.02%
2020/05/21	4	30.93	8	30.84	31.00	-4	31,777	-0.01%
2020/05/20	2	30.60	5	30.64	30.80	-3	31,938	-0.01%
2020/05/19	0	0.00	17	30.51	30.55	-17	32,048	-0.05%
2020/05/18	4	30.05	0	0.00	30.05	4	31,921	0.01%
2020/05/15	13	30.24	4	30.19	30.25	9	31,903	0.03%
2020/05/14	5	30.20	16	30.23	30.25	-11	31,745	-0.03%
2020/05/13	9	30.26	1	30.35	30.30	8	31,479	0.03%
2020/05/12	12	30.25	9	30.19	30.30	3	31,423	0.01%
2020/05/11	16	30.41	2	30.40	30.40	14	31,335	0.04%
2020/05/08	4	29.95	12	30.01	30.00	-8	31,225	-0.03%
2020/05/07	6	29.66	0	0.00	29.55	6	31,212	0.02%
2020/05/06	5	29.62	0	0.00	29.55	5	31,182	0.02%
2020/05/05	23	29.64	20	29.90	29.85	3	31,078	0.01%
2020/05/04	11	29.36	0	0.00	29.35	11	31,018	0.04%
2020/04/30	3	30.55	26	30.49	30.10	-23	30,758	-0.07%
2020/04/29	8	29.87	2	29.75	29.95	6	30,607	0.02%
2020/04/28	0	0.00	11	29.25	29.45	-11	30,449	-0.04%
2020/04/27	1	28.65	21.4	28.63	28.70	-20.4	30,981	-0.07%
2020/04/24	11	28.22	10	28.30	28.20	1	30,949	0.00%
2020/04/23	26	28.36	0	0.00	28.30	26	30,794	0.08%
2020/04/22	7	28.30	1	28.20	28.30	6	30,595	0.02%
2020/04/21	16	28.41	0	0.00	28.35	16	30,554	0.05%
2020/04/20	11	28.93	5	29.10	28.90	6	30,348	0.02%
2020/04/17	0	0.00	7	29.23	29.05	-7	30,489	-0.02%
2020/04/16	9	28.79	0	0.00	28.80	9	30,384	0.03%
2020/04/15	4	29.08	4	29.05	29.20	0	30,187	0.00%
2020/04/14	3	28.67	7	28.79	28.85	-4	30,091	-0.01%
2020/04/13	19	28.62	14	28.66	28.60	5	29,827	0.02%
2020/04/10	17	28.92	13	29.07	29.15	4	29,679	0.01%
2020/04/09	2	28.55	8	28.56	28.50	-6	29,497	-0.02%
2020/04/08	12	28.43	1	28.45	28.40	11	29,353	0.04%
2020/04/07	10	28.46	0	0.00	28.40	10	29,074	0.03%
2020/04/06	8	28.24	12	28.39	28.45	-4	28,717	-0.01%
2020/04/01	11	28.15	3	28.13	28.05	8	28,288	0.03%
2020/03/31	16	28.52	0	0.00	28.45	16	27,982	0.06%
2020/03/27	12	28.50	20	28.66	28.65	-8	27,360	-0.03%
2020/03/26	5	27.98	15	28.06	28.15	-10	27,065	-0.04%
2020/03/25	17	28.02	8	27.87	27.95	9	26,954	0.03%
2020/03/24	30	27.51	4	27.59	27.35	26	26,639	0.10%
2020/03/23	9	26.72	0	0.00	27.00	9	26,334	0.03%
2020/03/20	11	27.30	17	27.65	27.95	-6	25,939	-0.02%
2020/03/19	40	27.03	44	26.79	26.40	-4	25,123	-0.02%
2020/03/18	13	27.91	14	28.23	28.00	-1	24,282	0.00%
2020/03/17	19	28.25	13	28.32	28.00	6	23,762	0.03%
2020/03/16	14.2	29.17	7	29.45	29.00	7.2	22,808	0.03%
2020/03/13	40	28.71	15	29.04	30.00	25	22,027	0.11%
2020/03/12	29	30.34	11	30.35	30.20	18	20,576	0.09%
2020/03/11	2	31.33	0	0.00	31.20	2	19,697	0.01%
2020/03/10	7	31.39	9.1	31.18	31.35	-2.1	19,364	-0.01%
2020/03/09	14	31.62	0	0.00	31.75	14	18,768	0.07%
2020/03/06	4	32.44	0	0.00	32.45	4	18,211	0.02%
2020/03/05	1	32.35	0	0.00	32.90	1	17,915	0.01%
2020/03/04	1	32.15	0	0.00	32.35	1	17,880	0.01%
2020/03/03	5	32.26	1	32.25	32.25	4	17,768	0.02%
2020/03/02	2	31.80	3	31.92	31.95	-1	17,614	-0.01%
2020/02/27	12	32.15	2	32.30	32.35	10	17,772	0.06%
2020/02/26	5	32.35	0	0.00	32.35	5	17,513	0.03%
2020/02/25	7	32.54	0	0.00	32.70	7	17,201	0.04%
2020/02/24	9	32.75	11	32.85	32.70	-2	17,097	-0.01%
2020/02/21	9	33.34	0	0.00	33.20	9	16,873	0.05%
2020/02/20	9	33.66	2	33.75	33.60	7	16,748	0.04%
2020/02/19	4	33.11	1	33.35	33.45	3	16,456	0.02%
2020/02/18	0	0.00	2	32.60	32.90	-2	16,293	-0.01%
2020/02/17	1	32.50	1	32.30	32.50	0	16,146	0.00%
2020/02/14	1	32.10	4	32.23	32.30	-3	16,131	-0.02%
2020/02/13	6	32.16	2	32.15	32.20	4	16,231	0.02%
2020/02/12	6	32.18	10.2	32.15	32.10	-4.2	16,323	-0.03%
2020/02/11	3	32.07	4.6	32.07	32.15	-1.6	16,321	-0.01%
2020/02/10	3	31.60	1	31.90	32.05	2	16,367	0.01%
2020/02/06	3	32.33	1	32.35	32.35	2	16,688	0.01%
2020/02/05	0	0.00	4	31.83	32.00	-4	16,648	-0.02%
2020/02/04	0	0.00	7	31.89	31.80	-7	16,630	-0.04%
2020/02/03	4	31.18	7	31.54	31.60	-3	16,721	-0.02%
2020/01/31	5	31.63	0	0.00	31.55	5	16,535	0.03%
2020/01/30	18	31.56	68	31.42	31.20	-50	16,247	-0.31%
2020/01/20	0	0.00	546.7	32.33	32.35	-546.7	15,492	-3.53%	大賣/鉅額交易
2020/01/17	0	0.00	10	32.03	32.10	-10	15,325	-0.07%
2020/01/16	1	31.85	0	0.00	31.95	1	15,394	0.01%
2020/01/15	1	31.75	86	31.90	31.80	-85	15,375	-0.55%
2020/01/14	2	31.98	6	32.00	32.00	-4	15,350	-0.03%
2020/01/13	0	0.00	91	31.51	31.70	-91	15,252	-0.60%
2020/01/09	1	30.85	2	30.88	30.90	-1	15,035	-0.01%
2020/01/08	2	30.58	6	30.66	30.70	-4	15,052	-0.03%
2020/01/07	0	0.00	5	30.60	30.60	-5	14,864	-0.03%
2020/01/03	1	30.65	0	0.00	30.80	1	15,003	0.01%
2019/12/31	5.4	30.65	0	0.00	30.60	5.4	15,258	0.04%
2019/12/30	6	30.75	5	30.90	30.70	1	15,345	0.01%
2019/12/27	2	30.80	3	30.85	30.90	-1	15,333	-0.01%
2019/12/26	1	30.75	2	30.75	30.80	-1	15,422	-0.01%
2019/12/25	0	0.00	0.1	30.80	30.80	-0.1	15,681	0.00%
2019/12/20	24	30.60	0	0.00	30.55	24	16,260	0.15%
2019/12/19	3	30.48	7	30.54	30.55	-4	16,133	-0.02%
2019/12/18	1	30.65	0	0.00	30.65	1	16,133	0.01%
2019/12/17	3	30.35	6	30.47	30.65	-3	16,336	-0.02%
2019/12/16	71	30.31	2	30.45	30.35	69	16,211	0.43%
2019/12/13	20	30.30	0	0.00	30.30	20	16,203	0.12%
2019/12/11	9	30.03	0	0.00	30.10	9	16,055	0.06%
2019/12/10	6	30.10	0	30.25	30.20	6	16,007	0.04%
2019/12/09	1	30.10	6	30.10	30.15	-5	16,160	-0.03%
2019/12/06	1	30.05	0	0.00	30.05	1	16,466	0.01%
2019/12/04	1	30.05	0	0.00	30.15	1	16,578	0.01%
2019/12/03	27	30.08	0	0.00	30.05	27	16,642	0.16%
2019/12/02	0	0.00	1	30.15	30.30	-1	16,547	-0.01%
2019/11/29	2	30.40	0	0.00	30.30	2	16,468	0.01%
2019/11/27	0	0.00	5	30.67	30.70	-5	16,664	-0.03%
2019/11/26	8	30.61	1	30.60	30.40	7	16,621	0.04%
2019/11/22	2	30.35	0	0.00	30.40	2	16,448	0.01%
2019/11/21	16	30.32	11	30.40	30.35	5	16,594	0.03%
2019/11/20	21	30.62	3	30.55	30.65	18	16,477	0.11%
2019/11/15	1	30.50	10	30.55	30.55	-9	16,729	-0.05%
2019/11/14	2	30.35	0	0.00	30.40	2	16,841	0.01%
2019/11/13	1	30.50	0	0.00	30.50	1	17,151	0.01%
2019/11/12	0	0.00	6	30.59	30.60	-6	17,373	-0.03%
2019/11/08	1	30.45	0	0.00	30.50	1	18,089	0.01%
2019/11/07	7	30.54	0	0.00	30.50	7	18,872	0.04%
2019/11/06	5	30.71	32	30.77	30.65	-27	19,094	-0.14%
2019/11/05	0	0.00	5	30.07	30.20	-5	18,911	-0.03%
2019/11/04	0	0.00	4	29.85	29.95	-4	19,042	-0.02%
2019/11/01	0	0.00	0.8	29.70	29.65	-0.8	19,112	0.00%
2019/10/31	12	29.90	76.2	29.99	29.90	-64.2	19,414	-0.33%
2019/10/30	12	29.80	31	29.81	29.85	-19	19,400	-0.10%
2019/10/29	2	29.60	23	29.61	29.70	-21	19,753	-0.11%
2019/10/28	5	29.50	4	29.53	29.60	1	19,838	0.01%
2019/10/25	0	0.00	2	29.43	29.45	-2	19,854	-0.01%
2019/10/24	0	0.00	2	29.33	29.45	-2	19,868	-0.01%
2019/10/22	17	29.04	0	0.00	29.15	17	19,743	0.09%
2019/10/21	6	28.99	0	0.00	29.20	6	19,615	0.03%
2019/10/18	10	29.11	4	29.20	29.10	6	19,606	0.03%
2019/10/17	0	0.00	18	29.15	29.25	-18	19,485	-0.09%
2019/10/16	7	29.09	0.3	29.20	29.15	6.7	19,500	0.03%
2019/10/15	8	29.01	2	29.05	29.15	6	19,569	0.03%
2019/10/14	6	29.00	0	29.20	29.15	6	19,601	0.03%
2019/10/09	4	29.04	5	29.05	29.00	-1	19,613	-0.01%
2019/10/08	7	29.21	11	29.28	29.10	-4	19,571	-0.02%
2019/10/07	11	28.92	0	0.00	28.95	11	19,389	0.06%
2019/10/04	4	28.71	0	0.00	28.85	4	19,455	0.02%
2019/10/02	1	28.80	353	28.80	28.80	-352	19,478	-1.81%	大賣/鉅額交易
2019/10/01	9	28.78	1	28.75	28.75	8	19,415	0.04%
2019/09/27	1	28.80	0	0.00	28.75	1	19,232	0.01%
2019/09/26	11	28.82	0	0.00	28.80	11	19,260	0.06%
2019/09/25	14	28.87	0	0.00	28.80	14	19,385	0.07%
2019/09/24	7	29.09	0	0.00	29.05	7	19,224	0.04%
2019/09/23	3	29.18	0	0.00	29.20	3	19,350	0.02%
2019/09/20	5	29.20	0	0.00	29.30	5	19,626	0.03%
2019/09/19	5	29.34	0	0.00	29.45	5	19,377	0.03%
2019/09/17	2	29.15	0	0.00	29.20	2	19,701	0.01%
2019/09/12	5	29.41	0	0.00	29.30	5	20,694	0.02%
2019/09/11	6	29.26	2.1	29.36	29.50	3.9	21,060	0.02%
2019/09/10	7	29.41	13	29.55	29.55	-6	21,221	-0.03%
2019/09/09	7.1	29.14	3	29.02	29.20	4.1	21,156	0.02%
2019/09/06	0	0.00	16	28.67	28.80	-16	21,301	-0.08%
2019/09/05	0	0.00	6	28.55	28.55	-6	21,661	-0.03%
2019/09/04	2	28.35	0	0.00	28.45	2	22,301	0.01%
2019/09/03	4	28.38	0	0.00	28.35	4	22,509	0.02%
2019/09/02	12	28.34	0	0.00	28.45	12	22,721	0.05%
2019/08/30	0	0.00	4	28.29	28.75	-4	22,936	-0.02%
2019/08/29	10	28.05	5	28.05	28.00	5	22,941	0.02%
2019/08/28	0	0.00	1	28.10	28.05	-1	23,100	0.00%
2019/08/27	1.2	27.98	0	0.00	28.00	1.2	23,257	0.01%
2019/08/26	5	27.99	0	0.00	27.95	5	23,248	0.02%
2019/08/23	0	0.00	4	28.35	28.35	-4	23,248	-0.02%
2019/08/22	5	28.35	0	0.00	28.25	5	23,283	0.02%
2019/08/21	8.2	28.28	0	0.00	28.15	8.2	23,701	0.03%
2019/08/20	3	28.30	0	0.00	28.50	3	23,502	0.01%
2019/08/19	14	28.33	3	28.35	28.30	11	23,381	0.05%
2019/08/16	6	28.13	0	0.00	28.25	6	23,513	0.03%
2019/08/15	360	27.85	0	0.00	27.90	360	23,240	1.55%	大買/鉅額交易
2019/08/14	6	28.34	0	0.00	28.20	6	23,212	0.03%
2019/08/13	18	28.58	0	0.00	28.50	18	23,053	0.08%
2019/08/12	18	29.05	4	29.03	29.00	14	22,833	0.06%
2019/08/08	2	31.08	4	31.08	31.10	-2	22,233	-0.01%
2019/08/07	20	31.36	0	0.00	31.05	20	22,093	0.09%
2019/08/06	4.2	31.17	5	31.24	31.25	-0.8	22,132	0.00%
2019/08/05	11	31.20	0	0.00	31.25	11	22,003	0.05%
2019/08/02	6	31.19	0	0.00	31.35	6	22,128	0.03%
2019/08/01	11	31.70	40	31.65	31.65	-29	22,028	-0.13%
2019/07/31	3	31.98	112.4	32.09	32.10	-109.4	21,946	-0.50%	大賣/鉅額交易
2019/07/30	4	32.13	4	32.15	32.10	0	21,658	0.00%
2019/07/29	13	32.14	0	0.00	32.10	13	21,752	0.06%
2019/07/23	1	32.00	2	32.10	32.10	-1	22,739	0.00%
2019/07/22	5.2	31.95	5.6	31.94	31.90	-0.4	22,798	0.00%
2019/07/19	5	31.85	0	0.00	31.85	5	22,797	0.02%
2019/07/18	1	31.60	0	0.00	31.85	1	23,066	0.00%
2019/07/16	0	0.00	15	31.87	31.95	-15	22,928	-0.07%
2019/07/15	6	31.88	0	0.00	31.70	6	22,826	0.03%
2019/07/10	0	0.00	7	31.65	31.60	-7	22,638	-0.03%
2019/07/09	0	0.00	7	31.40	31.60	-7	22,627	-0.03%
2019/07/08	41	31.35	7	31.35	31.40	34	22,549	0.15%
2019/07/05	0	0.00	241	31.30	31.40	-241	22,446	-1.07%	大賣/鉅額交易
2019/07/04	1	31.15	0	0.00	31.20	1	22,666	0.00%
2019/07/03	1	31.15	5	31.10	31.15	-4	22,794	-0.02%
2019/07/02	0	0.00	375	31.15	31.05	-375	22,795	-1.65%	大賣/鉅額交易
2019/07/01	0	0.00	2.1	31.00	30.90	-2.1	22,694	-0.01%
2019/06/28	0	0.00	6	31.08	30.90	-6	22,507	-0.03%
2019/06/27	13	30.88	2	30.95	30.85	11	22,245	0.05%
2019/06/25	0	0.00	0.2	30.95	30.95	-0.2	21,987	0.00%
2019/06/21	20	30.90	2	31.00	30.80	18	21,499	0.08%
2019/06/20	3	31.25	14	31.44	31.50	-11	20,930	-0.05%
2019/06/19	5	31.10	0	0.00	31.25	5	20,565	0.02%
2019/06/18	2	30.70	0	0.00	30.80	2	20,233	0.01%
2019/06/17	1	30.70	0	0.00	30.70	1	20,085	0.00%
2019/06/14	352	30.50	0	0.00	30.65	352	20,083	1.75%	大買/鉅額交易
2019/06/13	4	30.36	0	0.00	30.60	4	20,010	0.02%
2019/06/12	2	30.73	93	30.67	30.70	-91	19,695	-0.46%
2019/06/11	17	31.51	0.5	31.30	31.30	16.5	18,985	0.09%
2019/06/10	4	31.83	35	31.85	31.95	-31	18,680	-0.17%
2019/06/06	0	0.00	358	31.45	31.70	-358	18,549	-1.93%	大賣/鉅額交易
2019/06/05	350	30.90	11	30.95	30.90	339	18,270	1.86%	大買/鉅額交易
2019/06/04	3	30.87	0	0.00	30.90	3	18,096	0.02%
2019/06/03	1	30.95	2	30.90	31.00	-1	17,959	-0.01%
2019/05/31	4	30.60	6	30.71	31.00	-2	17,916	-0.01%
2019/05/30	0	0.00	4	30.65	30.70	-4	17,862	-0.02%
2019/05/29	0	0.00	2	30.40	30.55	-2	18,085	-0.01%
2019/05/28	4	30.23	0	0.00	30.25	4	18,192	0.02%
2019/05/27	1	30.45	3	30.55	30.50	-2	17,988	-0.01%
2019/05/24	0	0.00	1	30.65	30.50	-1	18,165	-0.01%
2019/05/23	7	30.17	60	30.55	30.55	-53	18,274	-0.29%
2019/05/22	5	30.36	1	30.40	30.45	4	18,092	0.02%
2019/05/21	5	30.63	4	30.65	30.65	1	18,227	0.01%
2019/05/20	41	30.20	4	30.39	30.40	37	17,962	0.21%
2019/05/17	3	30.07	71	30.02	30.00	-68	17,796	-0.38%
2019/05/16	3	29.67	0	0.00	29.55	3	17,596	0.02%
2019/05/15	4	29.70	0	0.00	29.70	4	17,459	0.02%
2019/05/13	0	0.00	1	29.40	29.50	-1	17,245	-0.01%
2019/05/10	14	29.64	6	29.60	29.60	8	17,433	0.05%
2019/05/09	9	30.02	0.3	29.90	29.90	8.7	17,412	0.05%
2019/05/08	4	30.15	3	30.40	30.50	1	17,396	0.01%
2019/05/07	0	0.00	7	30.54	30.50	-7	17,436	-0.04%
2019/05/06	31	30.00	0	0.00	30.05	31	17,395	0.18%
2019/05/03	12	30.08	20.1	30.07	30.05	-8.1	17,439	-0.05%
2019/05/02	57.6	30.09	32	30.00	30.10	25.6	17,252	0.15%
2019/04/30	13	29.50	4.4	29.41	29.65	8.6	16,808	0.05%
2019/04/29	0	0.00	5	29.25	29.35	-5	16,658	-0.03%
2019/04/26	1	28.90	5	28.74	28.95	-4	16,516	-0.02%
2019/04/24	4	28.55	0	0.00	28.65	4	16,312	0.02%
2019/04/22	2	28.00	0	0.00	28.00	2	16,027	0.01%
2019/04/19	0	0.00	8	28.15	28.15	-8	16,046	-0.05%
2019/04/18	6	28.06	40	28.10	28.20	-34	16,242	-0.21%
2019/04/17	1	28.10	1	28.15	28.10	0	16,409	0.00%
2019/04/16	1	28.10	0	0.00	28.10	1	16,425	0.01%
2019/04/15	3	28.22	0	0.00	28.20	3	16,438	0.02%
2019/04/12	1	28.30	0	0.00	28.30	1	16,410	0.01%
2019/04/10	0	0.00	2	28.15	28.15	-2	16,534	-0.01%
2019/04/08	2	28.10	0	0.00	28.05	2	16,645	0.01%
2019/04/03	2	28.05	2	28.05	28.00	0	16,611	0.00%
2019/03/29	3	27.90	0	0.00	28.05	3	16,330	0.02%
2019/03/26	0	0.00	15	27.95	28.00	-15	16,111	-0.09%
2019/03/25	17	27.79	1	27.70	27.75	16	16,287	0.10%
2019/03/21	5	28.00	4	28.05	28.10	1	16,210	0.01%
2019/03/20	183	27.85	3	27.93	28.00	180	16,231	1.11%	大買/鉅額交易
2019/03/19	0	0.00	82	27.90	28.00	-82	16,172	-0.51%
2019/03/14	9	27.27	0	0.00	27.30	9	15,768	0.06%
2019/03/13	0	0.00	1	27.35	27.45	-1	15,832	-0.01%
2019/03/12	5	27.35	0	0.00	27.30	5	15,798	0.03%
2019/03/06	0	0.00	1.5	27.10	27.10	-1.5	17,037	-0.01%
2019/03/05	3	26.98	0.5	27.00	26.95	2.5	17,039	0.01%
2019/03/04	1	27.05	0	0.00	27.00	1	16,936	0.01%
2019/02/26	0	0.00	28	27.07	27.00	-28	16,619	-0.17%
2019/02/25	8	26.99	4	27.00	27.10	4	16,504	0.02%
2019/02/22	0	0.00	1	26.95	26.95	-1	16,466	-0.01%
2019/02/21	0	0.00	1	27.00	27.00	-1	16,444	-0.01%
2019/02/19	5	26.75	11	26.80	26.80	-6	16,571	-0.04%
2019/02/18	1.3	26.70	6	26.71	26.70	-4.8	16,645	-0.03%
2019/02/15	0	0.00	10	26.60	26.40	-10	16,674	-0.06%
2019/02/14	2	26.65	0	0.00	26.50	2	16,770	0.01%
2019/02/13	2	26.55	0.5	26.60	26.55	1.5	16,785	0.01%
2019/02/12	0	0.00	1.4	26.70	26.55	-1.4	16,730	-0.01%
2019/02/11	8	26.71	20	26.50	26.40	-12	16,685	-0.07%
2019/01/30	1	26.75	15	26.80	26.60	-14	16,491	-0.08%
2019/01/29	0	0.00	1	26.55	26.70	-1	16,256	-0.01%
2019/01/28	2	26.35	0	0.00	26.50	2	16,040	0.01%
2019/01/24	0	0.00	1	26.50	26.60	-1	15,898	-0.01%
2019/01/17	2	26.00	0	0.00	26.10	2	16,897	0.01%
2019/01/14	0	0.00	1	26.05	26.05	-1	17,578	-0.01%
2019/01/11	2	25.95	0	0.00	26.00	2	17,840	0.01%
2019/01/10	0	0.00	7	26.06	26.10	-7	17,949	-0.04%
2019/01/09	6	25.65	4	25.80	25.85	2	17,956	0.01%
2019/01/08	5	25.49	0	0.00	25.50	5	17,927	0.03%
2019/01/07	1	25.60	0	0.00	25.60	1	18,343	0.01%
2019/01/04	0.5	25.40	7	25.24	25.25	-6.5	18,903	-0.03%
2019/01/03	8	25.36	0	0.00	25.45	8	19,761	0.04%
2019/01/02	9	25.36	0	0.00	25.45	9	20,340	0.04%
2018/12/28	1	25.25	350	25.95	25.95	-349	20,647	-1.69%	大賣/鉅額交易
2018/12/27	352	25.30	0	0.00	25.30	352	20,720	1.70%	大買/鉅額交易
2018/12/26	19	25.37	0	0.00	25.25	19	21,011	0.09%
2018/12/25	2	25.38	0	0.00	25.35	2	21,122	0.01%
2018/12/24	1.2	25.46	0	0.00	25.50	1.2	21,339	0.01%
2018/12/21	3	25.55	0	0.00	25.65	3	22,143	0.01%
2018/12/20	0	0.00	1	25.55	25.70	-1	22,310	0.00%
2018/12/19	0.1	25.75	0	0.00	25.70	0.1	22,511	0.00%
2018/12/18	5	25.50	0	0.00	25.60	5	22,698	0.02%
2018/12/17	1	25.75	1	25.80	25.80	0	22,947	0.00%
2018/12/14	3	25.53	0	0.00	25.65	3	23,284	0.01%
2018/12/13	5	25.71	0	0.00	25.70	5	23,436	0.02%
2018/12/12	2	25.70	0	0.00	25.70	2	23,792	0.01%
2018/12/10	2	25.65	0	0.00	25.65	2	24,024	0.01%
2018/12/06	1	25.80	1	25.80	25.80	0	24,082	0.00%
2018/12/05	5	25.92	8	25.85	25.85	-3	24,095	-0.01%
2018/12/04	0	0.00	2	26.00	26.05	-2	24,225	-0.01%
2018/12/03	7	25.89	0	0.00	25.85	7	24,131	0.03%
2018/11/30	7	25.81	2	26.00	25.60	5	24,032	0.02%
2018/11/29	16	25.78	0	0.00	25.75	16	23,252	0.07%
2018/11/27	2	26.00	0	0.00	25.95	2	22,729	0.01%
2018/11/22	6	26.06	0	0.00	26.20	6	22,506	0.03%
2018/11/20	0	0.00	19	26.35	26.30	-19	22,244	-0.09%
2018/11/13	1	26.25	1	26.50	26.50	0	21,913	0.00%
2018/11/09	3	26.35	0	0.00	26.45	3	21,859	0.01%
2018/11/08	0	0.00	5	26.55	26.70	-5	22,021	-0.02%
2018/11/07	0	0.00	40	26.30	26.50	-40	21,897	-0.18%
2018/11/06	2	26.10	0	0.00	26.25	2	21,965	0.01%
2018/11/02	1	26.15	10	26.13	26.25	-9	22,698	-0.04%
2018/11/01	1	25.85	0	0.00	25.85	1	23,139	0.00%
2018/10/31	10	25.80	6	26.08	26.15	4	23,353	0.02%
2018/10/30	4.4	25.36	0	0.00	25.45	4.4	23,252	0.02%
2018/10/29	7	25.11	0	0.00	25.30	7	23,454	0.03%
2018/10/26	5	25.30	0	0.00	25.35	5	23,616	0.02%
2018/10/25	7	25.49	3	25.50	25.55	4	23,399	0.02%
2018/10/24	13	25.70	11	25.68	26.00	2	23,376	0.01%
2018/10/23	0	0.00	3	26.07	26.20	-3	23,147	-0.01%
2018/10/22	1	26.10	0	0.00	26.15	1	23,096	0.00%
2018/10/19	0	0.00	8	26.29	26.25	-8	23,034	-0.03%
2018/10/18	0.2	26.40	0	0.00	26.35	0.2	22,901	0.00%
2018/10/17	20	26.53	0	0.00	26.65	20	22,826	0.09%
2018/10/16	1	26.60	0	0.00	26.60	1	22,691	0.00%
2018/10/15	22	26.56	3	26.50	26.55	19	22,510	0.08%
2018/10/12	23	26.75	11	26.73	27.00	12	22,004	0.05%
2018/10/11	34	26.79	8	26.72	26.50	26	21,453	0.12%
2018/10/09	0	0.00	14	27.60	27.55	-14	20,649	-0.07%
2018/10/08	20	27.00	2	27.08	27.00	18	20,075	0.09%
2018/10/05	7	26.76	0	26.95	26.80	7	19,678	0.04%
2018/10/04	0	0.00	10	27.10	27.30	-10	19,341	-0.05%
2018/10/03	1	27.05	0	0.00	27.10	1	18,905	0.01%
2018/10/02	4	27.18	0	0.00	27.15	4	18,896	0.02%
2018/10/01	0	0.00	3	27.68	27.50	-3	18,653	-0.02%
2018/09/28	0	0.00	10	27.47	27.50	-10	18,618	-0.05%
2018/09/27	1	27.30	2	27.25	27.30	-1	18,201	-0.01%
2018/09/26	1	27.30	0	0.00	27.30	1	17,944	0.01%
2018/09/25	0	0.00	2	27.25	27.30	-2	17,847	-0.01%
2018/09/21	1	27.10	5	27.16	27.15	-4	17,691	-0.02%
2018/09/20	0	0.00	5.5	27.09	27.00	-5.5	17,642	-0.03%
2018/09/19	4	26.96	12	26.88	27.00	-8	17,714	-0.05%
2018/09/18	0	0.00	52	26.68	26.80	-52	17,619	-0.30%
2018/09/17	0	0.00	2	26.35	26.40	-2	17,314	-0.01%
2018/09/14	3	26.05	6	26.06	25.95	-3	17,104	-0.02%
2018/09/11	1	25.90	20	25.90	26.00	-19	17,518	-0.11%
2018/09/10	8	25.79	0	0.00	25.80	8	17,745	0.05%
2018/09/07	2	25.80	2	25.83	25.90	0	18,061	0.00%
2018/09/06	2	25.60	2	25.80	25.90	0	18,201	0.00%
2018/09/05	10	25.76	0	0.00	25.70	10	18,304	0.05%
2018/09/04	0	0.00	3	25.98	26.05	-3	18,536	-0.02%
2018/09/03	0.5	25.80	0	0.00	25.75	0.5	18,749	0.00%
2018/08/31	6	25.72	1	25.75	25.80	5	18,988	0.03%
2018/08/29	2	25.83	8	25.88	25.85	-6	19,301	-0.03%
2018/08/28	1	25.80	25	25.92	25.90	-24	19,401	-0.12%
2018/08/27	6	25.87	0.5	25.90	25.80	5.5	19,541	0.03%
2018/08/24	1	26.00	5	25.85	26.00	-4	19,728	-0.02%
2018/08/23	0	0.00	1	26.05	26.10	-1	20,727	0.00%
2018/08/22	1	25.80	0	0.00	25.95	1	21,190	0.00%
2018/08/21	0	0.00	1	25.70	25.85	-1	21,207	0.00%
2018/08/20	28	25.50	0	0.00	25.50	28	21,235	0.13%
2018/08/17	2	25.63	3	25.52	25.55	-1	21,188	0.00%
2018/08/16	21	25.39	0	0.00	25.35	21	21,212	0.10%
2018/08/15	11	25.75	0	0.00	25.60	11	20,984	0.05%
2018/08/14	1	26.05	0	0.00	26.00	1	20,802	0.00%
2018/08/13	0	0.00	1	26.25	26.15	-1	20,934	0.00%
2018/08/10	1.5	26.27	1	26.20	26.35	0.5	20,884	0.00%
2018/08/09	9	26.09	6	26.18	26.05	3	20,807	0.01%
2018/08/08	17	27.38	4	27.33	27.35	13	20,242	0.06%
2018/08/07	16	27.30	0	0.00	27.30	16	19,791	0.08%
2018/08/06	43	27.40	0	0.00	27.30	43	19,509	0.22%
2018/08/03	0.1	27.35	0	0.00	27.35	0.1	19,296	0.00%
2018/08/02	1	27.40	1.3	27.41	27.35	-0.3	19,020	0.00%
2018/07/31	1	27.20	0	0.00	27.25	1	18,719	0.01%
2018/07/30	2	27.25	0	0.00	27.25	2	18,311	0.01%
2018/07/27	5	27.25	0	0.00	27.25	5	18,238	0.03%
2018/07/25	4	27.08	4	27.25	27.20	0	18,263	0.00%
2018/07/16	0	0.00	2	27.05	26.80	-2	18,590	-0.01%
2018/07/09	1	26.55	0	0.00	26.55	1	18,686	0.01%
2018/07/05	1	26.40	0	0.00	26.50	1	18,587	0.01%
2018/07/04	1	26.50	0	0.00	26.50	1	18,733	0.01%
2018/07/03	1	26.35	0	0.00	26.40	1	18,823	0.01%
2018/07/02	2	26.55	0	0.00	26.50	2	18,808	0.01%
2018/06/29	0	0.00	57	26.90	26.90	-57	18,714	-0.30%
2018/06/27	2	26.60	0	0.00	26.65	2	18,019	0.01%
2018/06/25	0	0.00	1	26.55	26.55	-1	17,988	-0.01%
2018/06/21	20.2	26.65	0	0.00	26.60	20.2	17,745	0.11%
2018/06/14	16	26.69	31	26.67	26.60	-15	17,050	-0.09%
2018/06/13	0.6	26.75	0	0.00	26.75	0.6	16,862	0.00%
2018/06/12	2	26.80	0.1	26.75	26.75	1.9	16,992	0.01%
2018/06/11	6	26.92	0	0.00	26.95	6	16,674	0.04%
2018/06/08	5	27.10	21	27.15	27.10	-16	16,438	-0.10%
2018/06/07	5	27.25	7	27.25	27.35	-2	16,439	-0.01%
2018/06/06	5	27.35	0	0.00	27.40	5	16,447	0.03%
2018/06/05	5	27.35	15.2	27.27	27.35	-10.2	16,212	-0.06%
2018/05/31	2	26.40	0.3	26.30	26.25	1.7	15,814	0.01%
2018/05/30	11	26.25	0	0.00	26.35	11	14,888	0.07%
2018/05/28	1	27.05	0	0.00	27.15	1	14,386	0.01%
2018/05/25	0	0.00	0.2	26.85	26.85	-0.2	14,436	0.00%
2018/05/24	2	26.95	0	0.00	27.05	2	14,362	0.01%
2018/05/22	1	26.85	0	0.00	26.80	1	14,404	0.01%
2018/05/21	0	0.00	12	27.00	27.00	-12	14,468	-0.08%
2018/05/18	0	0.00	4	26.61	26.70	-4	14,358	-0.03%
2018/05/16	2	26.50	0	0.00	26.45	2	14,222	0.01%
2018/05/09	3	26.10	0	0.00	26.15	3	14,556	0.02%
2018/05/08	0	0.00	2	26.20	26.20	-2	14,534	-0.01%
2018/05/07	0	0.00	3	26.03	26.00	-3	14,407	-0.02%
2018/05/04	42	25.85	0	0.00	25.80	42	14,377	0.29%
2018/05/03	0	0.00	4	26.05	26.10	-4	14,275	-0.03%
2018/05/02	4	26.20	1	26.20	26.25	3	14,358	0.02%
2018/04/30	10.2	26.10	1	26.10	26.25	9.2	14,330	0.06%
2018/04/26	2	25.90	0	0.00	25.95	2	14,441	0.01%
2018/04/25	6	25.74	0	0.00	26.00	6	14,759	0.04%
2018/04/24	0	0.00	38	25.88	25.90	-38	15,016	-0.25%
2018/04/23	0	0.00	6	25.70	25.80	-6	14,880	-0.04%
2018/04/20	0	0.00	2	25.65	25.70	-2	15,072	-0.01%
2018/04/18	5	25.20	0	0.00	25.20	5	15,220	0.03%
2018/04/17	5	25.35	0	0.00	25.35	5	15,217	0.03%
2018/04/16	1	25.55	9	25.58	25.65	-8	15,449	-0.05%
2018/04/13	0	0.00	22	25.60	25.60	-22	15,612	-0.14%
2018/04/11	10	25.50	4	25.60	25.50	6	15,782	0.04%
2018/04/09	5	25.35	3	25.45	25.45	2	15,749	0.01%
2018/03/28	2	25.05	0	0.00	25.05	2	15,312	0.01%
2018/03/26	0	0.00	1	25.10	25.15	-1	15,074	-0.01%
2018/03/23	0	0.00	31	25.12	25.20	-31	15,063	-0.21%
2018/03/22	11	25.40	0	0.00	25.40	11	15,035	0.07%
2018/03/21	11	25.30	0	0.00	25.35	11	14,895	0.07%
2018/03/20	0	0.00	0.1	25.40	25.35	-0.1	15,086	0.00%
2018/03/19	21	25.40	8	25.42	25.45	13	15,040	0.09%
2018/03/15	7	25.14	1	25.15	25.10	6	14,898	0.04%
2018/03/14	12	25.35	0	0.00	25.30	12	14,896	0.08%
2018/03/13	0	0.00	13	25.57	25.65	-13	14,951	-0.09%
2018/03/12	20	25.15	46	25.40	25.45	-26	14,878	-0.17%
2018/03/09	0	0.00	2	25.00	24.95	-2	14,827	-0.01%
2018/03/07	27	24.53	2	24.55	24.50	25	14,924	0.17%
2018/03/06	0	0.00	2	24.95	24.85	-2	14,817	-0.01%
2018/03/05	6	24.77	1	24.80	24.75	5	15,176	0.03%
2018/03/02	1	24.85	0	0.00	24.95	1	15,230	0.01%
2018/03/01	6	24.73	4	25.15	25.10	2	15,275	0.01%
2018/02/27	10	25.10	4	25.05	24.95	6	15,200	0.04%
2018/02/26	8	25.04	2.1	25.14	25.00	5.9	15,119	0.04%
2018/02/23	2.3	24.91	2	24.95	25.00	0.3	15,098	0.00%
2018/02/22	6	24.52	0	0.00	24.75	6	15,186	0.04%
2018/02/21	0	0.00	2	24.70	24.70	-2	15,238	-0.01%
2018/02/12	2	24.00	1	24.30	24.15	1	15,114	0.01%
2018/02/09	1	23.80	0	0.00	23.95	1	14,961	0.01%
2018/02/08	3	24.10	0	0.00	24.10	3	14,808	0.02%
2018/02/07	7	24.39	7	24.29	24.10	0	14,746	0.00%
2018/02/06	12	24.33	6	24.26	24.00	6	14,471	0.04%
2018/02/05	3	25.00	0	0.00	25.00	3	13,932	0.02%
2018/02/02	3	25.20	0	0.00	25.30	3	13,770	0.02%
2018/01/31	0	0.00	0.1	25.20	25.30	-0.1	13,708	0.00%
2018/01/30	2	25.50	0	0.00	25.40	2	13,716	0.01%
2018/01/29	2	25.65	0	0.00	25.70	2	13,726	0.01%
2018/01/26	4.1	25.43	0	0.00	25.60	4.1	13,693	0.03%
2018/01/25	0	0.00	1	25.50	25.60	-1	13,758	-0.01%
2018/01/24	2	25.10	3	25.10	25.30	-1	13,653	-0.01%
2018/01/23	0	0.00	10	25.35	25.40	-10	13,653	-0.07%
2018/01/22	2	25.35	4	25.35	25.50	-2	13,529	-0.01%
2018/01/19	9	25.26	1	25.30	25.55	8	13,456	0.06%
2018/01/18	8	25.68	18	25.78	25.80	-10	13,177	-0.08%
2018/01/17	2	25.70	2	25.78	25.85	0	12,768	0.00%
2018/01/16	0.1	25.80	0	0.00	25.85	0.1	12,568	0.00%
2018/01/15	3	25.50	22	25.88	25.95	-19	12,169	-0.16%
2018/01/12	0	0.00	2	25.43	25.35	-2	11,888	-0.02%
2018/01/11	2	25.18	0	0.00	25.40	2	11,784	0.02%
2018/01/10	0	0.00	5.7	25.17	25.35	-5.7	11,800	-0.05%
2018/01/09	0	0.00	5	25.00	25.00	-5	11,545	-0.04%
2018/01/08	5.3	25.05	4	25.08	25.15	1.3	11,383	0.01%
2018/01/05	0	0.00	7	24.73	24.90	-7	11,178	-0.06%
2018/01/04	0	0.00	21	24.47	24.60	-21	11,052	-0.19%
2018/01/03	0	0.00	2	24.38	24.50	-2	11,122	-0.02%
2018/01/02	0	0.00	19	24.17	24.20	-19	10,905	-0.17%