兆豐金 (2886)-凱基-和平券商分點個股進出

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－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/12/16	0	0.00	6.1	39.66	39.50	-6.1	16,446	-0.04%
2024/12/11	1.1	39.52	0	0.00	39.40	1.1	16,207	0.01%
2024/12/10	5.1	39.58	0	0.00	39.70	5.1	16,060	0.03%
2024/12/09	1	39.70	0	0.00	39.95	1	16,075	0.01%
2024/12/06	0	0.00	1	40.30	39.95	-1	16,171	-0.01%
2024/12/05	0	0.00	0.3	40.10	40.30	-0.3	16,134	0.00%
2024/12/04	0	0.00	2	40.00	40.20	-2	16,111	-0.01%
2024/12/03	0	0.00	3	39.78	40.20	-3	16,411	-0.02%
2024/12/02	4	39.54	0	39.75	39.45	4	16,335	0.02%
2024/11/29	0	0.00	2.4	39.73	39.75	-2.4	16,105	-0.02%
2024/11/26	0	0.00	0.1	39.90	39.95	-0.1	16,226	0.00%
2024/11/25	2	40.00	1	40.10	40.15	1	16,118	0.01%
2024/11/21	3	39.35	0	0.00	39.45	3	15,145	0.02%
2024/11/20	0	0.00	2	39.95	39.95	-2	15,061	-0.01%
2024/11/19	1	39.80	6	40.00	39.95	-5	15,147	-0.03%
2024/11/18	54	39.67	55	39.37	39.70	-1	15,085	-0.01%
2024/11/15	0	0.00	1	39.40	39.25	-1	14,972	-0.01%
2024/11/14	0.9	38.95	0.9	39.00	39.00	0	15,087	0.00%
2024/11/13	0.1	39.10	0	0.00	39.30	0.1	15,234	0.00%
2024/11/07	0	0.00	6	39.30	39.10	-6	16,580	-0.04%
2024/11/06	0.1	39.30	0	0.00	39.00	0.1	17,622	0.00%
2024/11/05	33	39.38	33	39.20	39.40	0	18,147	0.00%
2024/11/01	5	38.75	0	0.00	38.65	5	18,927	0.03%
2024/10/30	0.2	39.20	1	39.30	39.30	-0.8	18,872	0.00%
2024/10/29	1.2	38.98	1	39.20	39.10	0.2	18,971	0.00%
2024/10/28	0	0.00	0.1	39.15	39.25	-0.1	19,159	0.00%
2024/10/25	0	0.00	16.5	39.00	38.90	-16.5	19,388	-0.09%
2024/10/24	1	38.80	1	38.95	38.85	0	19,752	0.00%
2024/10/23	4	38.94	0.1	39.10	38.90	3.9	19,861	0.02%
2024/10/22	2	39.25	9.2	39.25	39.40	-7.2	19,950	-0.04%
2024/10/18	0	0.00	5	39.66	39.80	-5	20,383	-0.02%
2024/10/16	1	39.00	0	0.00	39.10	1	20,833	0.00%
2024/10/14	1.1	38.87	9	38.92	38.90	-7.9	20,720	-0.04%
2024/10/11	1	38.85	4	39.05	38.80	-3	20,987	-0.01%
2024/10/09	3	38.73	1	38.90	38.65	2	21,162	0.01%
2024/10/08	2	38.78	0	0.00	38.85	2	21,293	0.01%
2024/10/04	0.3	39.15	1	39.15	38.95	-0.7	21,298	0.00%
2024/09/30	0	0.00	1	39.65	39.30	-1	21,753	0.00%
2024/09/27	1.9	39.66	1	40.20	39.45	0.9	23,145	0.00%
2024/09/26	0	0.00	3	39.92	40.00	-3	23,169	-0.01%
2024/09/25	0.9	39.79	0	0.00	39.85	0.9	23,164	0.00%
2024/09/24	0	0.00	1.1	39.78	39.80	-1.1	23,085	0.00%
2024/09/23	0	0.00	1	39.65	39.70	-1	23,351	0.00%
2024/09/20	0	0.00	2	39.52	39.35	-2	23,511	-0.01%
2024/09/19	1.1	39.32	0	0.00	39.25	1.1	23,589	0.00%
2024/09/18	0	0.00	0.1	39.40	39.40	-0.1	23,874	0.00%
2024/09/16	0.6	39.18	1	39.35	39.35	-0.5	24,192	0.00%
2024/09/13	0.6	39.00	0.2	39.10	39.15	0.4	24,321	0.00%
2024/09/10	0.7	39.09	1	39.10	39.35	-0.3	24,452	0.00%
2024/09/09	0	0.00	1	39.00	39.10	-1	24,216	0.00%
2024/09/06	1	38.55	0	0.00	38.90	1	24,125	0.00%
2024/09/04	5	38.09	1	38.00	38.00	4	24,360	0.02%
2024/09/03	2	38.90	0	0.00	38.95	2	24,105	0.01%
2024/09/02	2	38.95	4	39.06	39.05	-2	24,277	-0.01%
2024/08/30	0	0.00	0	39.00	38.95	0	24,447	0.00%
2024/08/29	1	39.00	0	0.00	38.90	1	24,289	0.00%
2024/08/28	0	0.00	8	39.32	39.30	-8	24,437	-0.03%
2024/08/27	0	39.55	4.2	39.57	39.75	-4.2	25,263	-0.02%
2024/08/26	2	39.40	2.8	39.43	39.60	-0.8	25,635	0.00%
2024/08/23	0	0.00	3	39.00	39.05	-3	25,951	-0.01%
2024/08/22	4	38.80	0	0.00	39.00	4	26,074	0.02%
2024/08/21	5	38.65	1	38.70	38.90	4	26,341	0.02%
2024/08/20	0.1	38.90	0	0.00	39.00	0.1	26,135	0.00%
2024/08/19	1.4	38.74	0	0.00	38.65	1.4	26,069	0.01%
2024/08/15	4.3	38.53	0	0.00	38.35	4.3	25,694	0.02%
2024/08/14	1.2	38.96	1	38.90	38.90	0.2	25,482	0.00%
2024/08/13	17.8	38.82	0	0.00	38.70	17.8	25,234	0.07%
2024/08/12	1.3	39.06	6	39.38	39.40	-4.8	24,999	-0.02%
2024/08/09	4	38.84	1.5	38.88	38.85	2.5	24,791	0.01%
2024/08/08	19.9	37.87	0	0.00	38.10	19.9	24,070	0.08%
2024/08/07	1	41.25	5	41.35	41.55	-4	23,053	-0.02%
2024/08/06	8.5	40.74	2	41.35	41.80	6.5	22,570	0.03%
2024/08/05	4.1	40.83	1	41.40	40.90	3.1	22,233	0.01%
2024/08/02	6.1	42.13	0	0.00	42.60	6.1	21,976	0.03%
2024/08/01	1	43.25	0	0.00	43.30	1	22,020	0.00%
2024/07/30	0	0.00	0.1	42.85	42.75	-0.1	22,026	0.00%
2024/07/29	0	0.00	3.1	43.26	43.30	-3.1	21,975	-0.01%
2024/07/26	1	42.46	0	0.00	42.70	1	21,776	0.00%
2024/07/23	0.1	42.60	1	42.45	42.75	-0.9	21,887	0.00%
2024/07/22	0	42.05	23.3	41.67	42.45	-23.3	21,819	-0.11%
2024/07/18	0	0.00	14.6	42.47	42.75	-14.6	22,189	-0.07%
2024/07/16	1	41.80	0	41.95	41.85	1	22,110	0.00%
2024/07/15	1	41.90	6	41.80	41.95	-5	22,574	-0.02%
2024/07/11	16	41.94	4.1	42.02	41.75	11.9	22,779	0.05%
2024/07/10	1	41.85	0	0.00	41.65	1	22,886	0.00%
2024/07/09	2	41.78	0.4	41.80	41.65	1.6	22,884	0.01%
2024/07/05	0	0.00	3	42.18	42.10	-3	22,732	-0.01%
2024/07/04	10	42.00	8.6	41.96	41.95	1.4	22,580	0.01%
2024/07/03	0	0.00	32.1	42.51	42.75	-32.1	22,215	-0.14%
2024/07/02	3	40.45	2	40.93	40.75	1	20,779	0.00%
2024/07/01	0	0.00	1	40.60	40.75	-1	20,721	0.00%
2024/06/28	3	40.40	0	0.00	40.40	3	20,633	0.01%
2024/06/26	0.3	40.25	3.8	40.59	40.25	-3.6	20,273	-0.02%
2024/06/25	0	0.00	2	40.70	40.65	-2	19,986	-0.01%
2024/06/24	1.5	40.12	8.8	40.06	40.35	-7.3	19,613	-0.04%
2024/06/21	0	0.00	7	40.04	40.00	-7	19,395	-0.04%
2024/06/20	3	39.83	0	0.00	40.00	3	19,042	0.02%
2024/06/19	0.6	40.04	0.4	40.00	39.95	0.2	19,032	0.00%
2024/06/18	0	0.00	1	40.00	40.10	-1	19,082	-0.01%
2024/06/17	0	0.00	0.2	39.70	39.80	-0.2	19,251	0.00%
2024/06/14	2	39.48	0	0.00	39.55	2	19,391	0.01%
2024/06/13	0	0.00	1	39.40	39.45	-1	19,544	-0.01%
2024/06/12	1	39.20	1	39.30	39.25	0	19,773	0.00%
2024/06/11	2.3	39.22	0	0.00	39.20	2.3	19,866	0.01%
2024/06/07	1	39.25	0	0.00	39.35	1	19,909	0.01%
2024/06/06	1	39.25	4	39.21	39.30	-3	19,861	-0.02%
2024/06/05	4	39.09	0	0.00	39.15	4	19,817	0.02%
2024/06/04	6.2	39.05	0	0.00	39.15	6.2	19,962	0.03%
2024/06/03	3	39.15	7	39.21	39.30	-4	19,892	-0.02%
2024/05/31	11	38.95	2.1	39.19	39.05	8.9	19,805	0.05%
2024/05/30	13	38.89	4	38.90	38.90	9	18,996	0.05%
2024/05/29	12.3	39.29	0	0.00	39.00	12.3	18,643	0.07%
2024/05/28	3	39.77	0	0.00	39.80	3	18,178	0.02%
2024/05/27	16.2	39.98	2	40.00	39.80	14.2	18,285	0.08%
2024/05/23	1	40.05	1	40.10	40.10	0	18,019	0.00%
2024/05/22	1	40.45	0	0.00	40.55	1	17,925	0.01%
2024/05/21	2	40.60	3	40.58	40.60	-1	17,914	-0.01%
2024/05/20	2	40.60	0	0.00	40.80	2	17,919	0.01%
2024/05/17	0.2	40.80	0	40.90	40.85	0.1	17,850	0.00%
2024/05/16	1	40.85	22.3	40.99	40.80	-21.3	17,819	-0.12%
2024/05/15	0	40.95	1.4	40.94	40.85	-1.4	17,673	-0.01%
2024/05/14	2	40.75	0	0.00	40.50	2	17,719	0.01%
2024/05/13	0	0.00	3	41.00	41.05	-3	17,788	-0.02%
2024/05/10	3	40.65	0	0.00	40.95	3	17,739	0.02%
2024/05/08	0	0.00	1	41.00	41.10	-1	17,851	-0.01%
2024/05/07	0.3	40.85	2	41.13	40.95	-1.7	17,770	-0.01%
2024/05/06	1	41.15	11	41.01	41.15	-10	17,490	-0.06%
2024/05/03	0	0.00	2	40.22	40.05	-2	17,157	-0.01%
2024/05/02	1	39.95	1	40.00	39.95	0	17,077	0.00%
2024/04/30	1	40.00	0	0.00	40.00	1	16,897	0.01%
2024/04/29	0	0.00	7	39.90	40.10	-7	16,832	-0.04%
2024/04/26	0	0.00	41	39.30	39.10	-41	16,610	-0.25%
2024/04/25	1	39.05	0	0.00	39.00	1	16,611	0.01%
2024/04/24	48.8	39.41	2	39.50	39.35	46.8	16,453	0.28%
2024/04/23	0	0.00	10	40.00	40.00	-10	16,372	-0.06%
2024/04/22	0.1	39.50	2	39.50	39.50	-1.9	16,309	-0.01%
2024/04/19	9.8	38.63	0	0.00	38.70	9.8	16,021	0.06%
2024/04/18	1	39.00	0	0.00	39.20	1	15,430	0.01%
2024/04/17	1	39.05	0	0.00	39.00	1	15,116	0.01%
2024/04/16	2.1	39.40	4.1	39.50	39.10	-2	14,986	-0.01%
2024/04/15	1	39.80	0	0.00	39.80	1	14,717	0.01%
2024/04/12	0	0.00	5	40.00	39.95	-5	14,705	-0.03%
2024/04/11	0	0.00	1	40.10	40.15	-1	14,626	-0.01%
2024/04/09	2.1	40.30	2	40.25	40.40	0.1	14,693	0.00%
2024/04/03	3	39.82	0	0.00	39.75	3	14,680	0.02%
2024/04/01	0	0.00	1.5	40.65	40.65	-1.5	14,572	-0.01%
2024/03/29	0	0.00	7	40.60	40.55	-7	14,511	-0.05%
2024/03/27	0	0.00	0.1	40.45	40.50	-0.1	14,727	0.00%
2024/03/26	5	40.60	1	40.40	40.55	4	15,005	0.03%
2024/03/22	4	40.11	1.1	40.29	40.10	2.9	15,405	0.02%
2024/03/21	0	0.00	2	40.43	40.60	-2	15,569	-0.01%
2024/03/20	2	40.28	2.3	40.47	40.15	-0.3	15,648	0.00%
2024/03/19	0	0.00	2	40.28	40.20	-2	15,610	-0.01%
2024/03/18	0	0.00	2	40.58	40.60	-2	15,526	-0.01%
2024/03/14	0	0.00	4.1	40.67	40.90	-4.1	15,200	-0.03%
2024/03/13	2	39.70	8.2	40.21	40.40	-6.2	15,074	-0.04%
2024/03/12	0	0.00	0.3	39.85	39.95	-0.3	14,927	0.00%
2024/03/11	0	0.00	4	39.90	39.80	-4	14,916	-0.03%
2024/03/08	0.8	39.55	2	39.78	39.90	-1.2	14,852	-0.01%
2024/03/07	2	39.40	0	0.00	39.30	2	14,753	0.01%
2024/03/06	2	39.40	9	39.27	39.40	-7	14,805	-0.05%
2024/03/05	0	39.00	0	0.00	39.05	0	15,071	0.00%
2024/03/04	1	38.75	2	38.80	38.80	-1	15,081	-0.01%
2024/03/01	0.8	38.70	1	38.75	38.55	-0.2	15,193	0.00%
2024/02/29	1	38.45	3.3	38.69	38.70	-2.3	15,352	-0.01%
2024/02/27	1	38.30	3	38.30	38.20	-2	15,108	-0.01%
2024/02/26	3.1	38.19	0.1	38.30	38.15	3	15,073	0.02%
2024/02/23	0.1	38.47	2	38.33	38.30	-1.9	15,106	-0.01%
2024/02/21	0.2	38.45	0.7	38.50	38.35	-0.5	15,496	0.00%
2024/02/20	0	0.00	1.6	38.53	38.60	-1.6	15,621	-0.01%
2024/02/19	7.5	38.28	53.5	38.25	38.40	-46	15,715	-0.29%
2024/02/16	3	37.85	0.5	38.00	37.90	2.5	15,935	0.02%
2024/02/15	12.1	37.85	0.6	37.90	37.80	11.5	15,919	0.07%
2024/02/05	0.3	37.75	1	37.80	37.60	-0.7	15,773	0.00%
2024/02/02	0.1	37.90	3	37.90	37.90	-2.9	15,618	-0.02%
2024/02/01	0.2	37.75	2.1	37.85	37.90	-1.9	15,619	-0.01%
2024/01/31	0.1	37.50	1	37.60	37.65	-0.9	15,520	-0.01%
2024/01/30	4	38.06	0	0.00	37.90	4	15,321	0.03%
2024/01/29	1	38.45	0	0.00	38.35	1	15,388	0.01%
2024/01/26	0	0.00	1	38.30	38.35	-1	15,517	-0.01%
2024/01/23	2.2	38.00	0	0.00	37.85	2.2	15,667	0.01%
2024/01/22	0	0.00	3	38.05	38.10	-3	15,724	-0.02%
2024/01/19	2	37.75	0	0.00	37.90	2	15,657	0.01%
2024/01/18	0	0.00	4	37.69	37.80	-4	15,700	-0.03%
2024/01/17	5.1	37.86	0	0.00	37.30	5.1	15,688	0.03%
2024/01/16	1.1	38.65	1	38.75	38.60	0.1	15,125	0.00%
2024/01/15	0.1	39.05	0	39.15	38.90	0.1	15,031	0.00%
2024/01/12	1	38.80	1	39.15	39.05	0	15,260	0.00%
2024/01/09	0	0.00	5	39.45	39.45	-5	15,441	-0.03%
2024/01/08	0	0.00	2	39.47	39.45	-2	15,490	-0.01%
2024/01/04	0	0.00	1.8	38.84	38.75	-1.8	15,640	-0.01%
2024/01/03	1	38.80	2	38.80	38.65	-1	16,112	-0.01%
2024/01/02	3	39.07	4.4	39.25	39.30	-1.4	16,065	-0.01%
2023/12/29	2	39.03	0	0.00	39.20	2	16,218	0.01%
2023/12/28	0	0.00	4	39.11	39.20	-4	16,447	-0.02%
2023/12/27	6	38.99	4.5	38.92	39.00	1.5	16,501	0.01%
2023/12/25	1	38.25	4.1	38.74	38.80	-3.1	16,545	-0.02%
2023/12/22	2.1	38.19	0	0.00	38.35	2.1	16,552	0.01%
2023/12/21	3.1	38.30	0	0.00	38.30	3.1	16,414	0.02%
2023/12/20	6.1	38.83	1.1	38.81	38.75	5	16,221	0.03%
2023/12/19	0	0.00	6	39.21	39.15	-6	15,937	-0.04%
2023/12/18	2	39.15	3	39.40	39.05	-1	15,851	-0.01%
2023/12/15	5	39.37	2	39.53	39.35	3	15,632	0.02%
2023/12/14	2	39.03	8	39.46	39.55	-6	15,426	-0.04%
2023/12/13	7	38.99	5	38.90	38.90	2	15,271	0.01%
2023/12/12	5	38.87	6	39.09	39.30	-1	15,627	-0.01%
2023/12/11	6	38.90	2	38.90	38.90	4	15,738	0.03%
2023/12/08	3	39.08	2	39.15	39.25	1	15,673	0.01%
2023/12/07	3.2	39.12	3	39.00	39.00	0.2	15,646	0.00%
2023/12/06	1	39.05	1	39.30	39.50	0	15,568	0.00%
2023/12/05	3	38.78	2	38.88	38.95	1	15,451	0.01%
2023/12/04	1	38.80	3	38.98	39.00	-2	15,441	-0.01%
2023/12/01	4.2	38.80	1	38.65	38.65	3.2	15,390	0.02%
2023/11/30	1	39.25	2	39.45	39.50	-1	15,252	-0.01%
2023/11/29	4	39.35	1	39.55	39.15	3	14,752	0.02%
2023/11/28	2	39.68	0	0.00	39.65	2	14,596	0.01%
2023/11/27	0	0.00	4	39.94	39.50	-4	14,793	-0.03%
2023/11/24	0	0.00	0.5	39.60	39.50	-0.5	14,710	0.00%
2023/11/22	1	39.80	1	39.85	39.85	0	14,889	0.00%
2023/11/21	2	39.70	5	39.70	39.85	-3	14,979	-0.02%
2023/11/20	1	38.95	5	39.12	39.20	-4	14,849	-0.03%
2023/11/17	0	0.00	1	39.20	39.20	-1	14,847	-0.01%
2023/11/16	0	0.00	2	39.00	39.20	-2	14,951	-0.01%
2023/11/15	0	0.00	12.2	38.78	38.90	-12.2	14,922	-0.08%
2023/11/14	0	38.50	13	38.52	38.55	-13	14,816	-0.09%
2023/11/13	1	38.20	5	38.34	38.50	-4	15,132	-0.03%
2023/11/10	0.4	38.40	0	0.00	38.40	0.4	15,575	0.00%
2023/11/09	0.4	38.55	10.4	38.67	38.60	-10	15,772	-0.06%
2023/11/08	0	38.55	1	38.60	38.60	-1	16,081	-0.01%
2023/11/07	0.1	38.40	1	38.60	38.60	-0.9	16,234	-0.01%
2023/11/06	0	0.00	7	38.45	38.55	-7	16,788	-0.04%
2023/11/03	0	0.00	0.4	38.00	38.25	-0.4	17,039	0.00%
2023/11/02	1	37.70	1	37.75	37.80	0	17,100	0.00%
2023/10/30	3.1	36.63	0	0.00	36.55	3.1	17,622	0.02%
2023/10/27	1	36.80	4.7	36.97	36.95	-3.7	17,666	-0.02%
2023/10/26	1	36.51	0	0.00	36.40	1	17,770	0.01%
2023/10/25	2.6	36.97	0	0.00	36.85	2.6	17,731	0.01%
2023/10/24	0.1	37.10	0	0.00	37.25	0.1	17,783	0.00%
2023/10/23	8	37.10	0	0.00	37.10	8	17,845	0.04%
2023/10/20	14.7	37.61	0	37.75	37.50	14.7	17,753	0.08%
2023/10/19	11	38.33	1	38.30	38.35	10	17,724	0.06%
2023/10/17	4	38.50	0	0.00	38.75	4	18,022	0.02%
2023/10/16	0	0.00	1	38.55	38.80	-1	18,266	-0.01%
2023/10/13	2.2	38.34	0.3	38.55	38.50	1.9	18,569	0.01%
2023/10/12	0	0.00	1	38.75	38.95	-1	18,639	-0.01%
2023/10/11	1	37.85	4	38.35	38.50	-3	18,805	-0.02%
2023/10/05	0.1	37.35	2	37.45	37.50	-1.9	18,464	-0.01%
2023/10/04	3.2	37.02	0	0.00	36.85	3.2	18,375	0.02%
2023/10/02	0.2	37.65	0	0.00	37.60	0.2	18,383	0.00%
2023/09/28	0	0.00	4.4	37.75	37.70	-4.4	18,603	-0.02%
2023/09/27	0.1	37.70	0	0.00	37.70	0.1	18,683	0.00%
2023/09/25	0	0.00	1	37.85	38.00	-1	18,740	-0.01%
2023/09/22	0	0.00	0	37.80	37.80	0	18,886	0.00%
2023/09/21	2	37.15	1	37.30	37.40	1	19,132	0.01%
2023/09/20	0	0.00	1	37.70	37.85	-1	19,056	-0.01%
2023/09/19	0.9	37.80	0	0.00	37.80	0.9	19,041	0.00%
2023/09/18	0.2	37.80	0.1	37.90	37.85	0.1	19,458	0.00%
2023/09/15	2.8	37.54	3.1	37.56	37.55	-0.3	19,904	0.00%
2023/09/14	0	0.00	1	37.20	37.50	-1	20,118	0.00%
2023/09/13	0	0.00	2	36.55	36.60	-2	20,615	-0.01%
2023/09/12	2	36.23	0	0.00	36.55	2	21,369	0.01%
2023/09/08	3	35.87	0	0.00	36.10	3	21,446	0.01%
2023/09/07	0	0.00	1	35.90	35.85	-1	21,518	0.00%
2023/09/06	4.1	35.72	0	0.00	35.55	4.1	21,561	0.02%
2023/09/05	5	36.00	0	0.00	36.00	5	21,536	0.02%
2023/09/04	3	36.10	0	0.00	36.20	3	21,582	0.01%
2023/09/01	3	36.00	0	0.00	36.00	3	21,781	0.01%
2023/08/31	8	36.03	0	0.00	35.90	8	21,912	0.04%
2023/08/30	0.1	36.55	0	0.00	36.45	0.1	21,926	0.00%
2023/08/28	1	36.20	1	36.45	36.20	0	22,043	0.00%
2023/08/25	0	0.00	2	36.00	35.65	-2	23,055	-0.01%
2023/08/24	2	35.68	0	0.00	35.85	2	23,169	0.01%
2023/08/23	4	35.30	0	0.00	35.30	4	23,178	0.02%
2023/08/22	12.4	35.26	2.5	35.25	35.30	9.9	23,393	0.04%
2023/08/21	4.2	35.68	0	35.75	35.60	4.2	23,406	0.02%
2023/08/18	12	35.68	1	35.35	35.70	11	23,507	0.05%
2023/08/17	4	35.31	0	0.00	35.65	4	23,564	0.02%
2023/08/16	5.9	35.85	2	35.78	35.80	3.9	23,481	0.02%
2023/08/15	3	36.62	0	0.00	36.60	3	23,258	0.01%
2023/08/14	17.3	36.70	1	37.25	37.05	16.3	23,301	0.07%
2023/08/11	1.4	37.97	2	38.10	37.65	-0.6	23,226	0.00%
2023/08/10	9	37.98	0	0.00	38.10	9	23,226	0.04%
2023/08/09	0.2	39.75	2	39.88	39.95	-1.8	22,699	-0.01%
2023/08/08	2	39.70	0	0.00	39.70	2	22,368	0.01%
2023/08/07	1.1	39.77	2	39.80	39.95	-0.9	22,204	0.00%
2023/08/04	9	39.47	0	0.00	39.60	9	22,156	0.04%
2023/08/02	3.8	39.76	0.3	40.10	39.60	3.5	22,017	0.02%
2023/08/01	0	40.40	4	40.40	40.60	-4	21,645	-0.02%
2023/07/31	1	40.20	2	40.33	40.25	-1	21,455	0.00%
2023/07/28	0.2	40.00	1	39.90	40.05	-0.8	21,395	0.00%
2023/07/27	0	0.00	10.1	40.21	40.10	-10.1	21,291	-0.05%
2023/07/26	1	39.55	4	39.56	39.65	-3	21,117	-0.01%
2023/07/24	3	39.02	0	0.00	39.00	3	21,001	0.01%
2023/07/20	0	0.00	1	39.50	39.35	-1	20,622	0.00%
2023/07/19	1.2	38.77	1	39.15	38.85	0.2	20,258	0.00%
2023/07/18	0	0.00	5.3	39.24	39.30	-5.3	19,941	-0.03%
2023/07/14	0	0.00	8	38.79	38.90	-8	19,445	-0.04%
2023/07/13	0	0.00	1	38.15	38.10	-1	19,291	-0.01%
2023/07/12	1.1	37.50	1	38.20	38.20	0.1	19,212	0.00%
2023/07/11	0	0.00	4	37.65	37.65	-4	19,165	-0.02%
2023/07/10	0.1	37.05	0	0.00	36.85	0.1	19,130	0.00%
2023/07/07	0.2	37.15	0	0.00	37.30	0.2	18,927	0.00%
2023/07/06	8.2	37.51	0	0.00	37.45	8.2	18,779	0.04%
2023/07/04	0	0.00	1	38.45	38.50	-1	18,339	-0.01%
2023/06/29	0	0.00	13.6	38.47	38.55	-13.6	18,106	-0.08%
2023/06/27	0	0.00	1	37.55	37.55	-1	17,730	-0.01%
2023/06/26	1	37.50	3.2	37.86	37.75	-2.2	17,674	-0.01%
2023/06/21	0	0.00	1	37.60	37.75	-1	17,161	-0.01%
2023/06/20	0	0.00	2	37.05	37.45	-2	16,697	-0.01%
2023/06/19	0	37.00	0	0.00	37.00	0	16,116	0.00%
2023/06/16	1.3	37.00	0	0.00	36.80	1.3	15,447	0.01%
2023/06/15	2.3	37.36	0	37.50	37.40	2.2	14,684	0.02%
2023/06/14	1	37.45	0.1	37.60	37.50	0.9	14,689	0.01%
2023/06/13	0	0.00	6	37.87	37.75	-6	14,804	-0.04%
2023/06/12	1	37.90	1	37.95	37.65	0	14,842	0.00%
2023/06/09	0	0.00	23.5	37.42	37.65	-23.5	14,902	-0.16%
2023/06/08	0	0.00	19.7	36.99	37.30	-19.7	14,936	-0.13%
2023/06/07	0	0.00	1	36.70	37.00	-1	14,963	-0.01%
2023/06/06	0	0.00	12.6	36.68	36.50	-12.6	14,914	-0.08%
2023/06/05	1	36.75	12.5	36.84	36.70	-11.5	14,944	-0.08%
2023/05/31	11	36.15	0	0.00	35.80	11	14,471	0.08%
2023/05/30	0	0.00	7.4	36.15	36.20	-7.4	13,547	-0.05%
2023/05/29	2.1	35.86	2.4	36.03	36.20	-0.3	13,613	0.00%
2023/05/26	1	35.70	0	0.00	36.15	1	13,663	0.01%
2023/05/25	0.1	35.50	3	35.58	36.20	-2.9	13,443	-0.02%
2023/05/24	1.2	35.90	0	0.00	35.90	1.2	13,268	0.01%
2023/05/23	0	0.00	1	36.20	36.20	-1	13,034	-0.01%
2023/05/22	0.1	36.05	1.1	36.00	36.20	-1	12,883	-0.01%
2023/05/19	2	36.15	6.1	35.75	36.00	-4.1	12,639	-0.03%
2023/05/18	2	35.53	5.5	35.84	35.95	-3.5	12,805	-0.03%
2023/05/17	0	0.00	4	35.46	35.60	-4	12,683	-0.03%
2023/05/16	0	0.00	3.5	35.11	35.15	-3.5	12,549	-0.03%
2023/05/15	0	0.00	0.3	34.55	34.50	-0.3	12,561	0.00%
2023/05/11	2	35.00	2	34.80	34.80	0	12,485	0.00%
2023/05/10	1	34.60	0.5	34.60	34.80	0.5	12,598	0.00%
2023/05/09	0	0.00	3.5	34.45	34.50	-3.5	12,570	-0.03%
2023/05/08	0	0.00	1.2	34.35	34.30	-1.2	12,549	-0.01%
2023/05/05	1	34.40	0	0.00	34.25	1	12,587	0.01%
2023/05/04	0	0.00	1.2	34.43	34.30	-1.2	12,849	-0.01%
2023/04/28	0.4	34.00	0	0.00	34.05	0.4	13,735	0.00%
2023/04/25	1	33.85	0	0.00	33.90	1	13,859	0.01%
2023/04/21	0	0.00	2	34.00	34.05	-2	13,960	-0.01%
2023/04/20	0.2	33.90	0	33.90	33.90	0.1	14,036	0.00%
2023/04/18	2	34.13	4.1	34.14	34.20	-2.1	14,198	-0.01%
2023/04/14	1	33.20	1	33.40	33.45	0	14,201	0.00%
2023/04/13	0	0.00	2	33.25	33.30	-2	14,120	-0.01%
2023/04/12	0.1	33.20	13	33.15	33.15	-12.9	14,095	-0.09%
2023/04/11	0	0.00	1	33.15	33.15	-1	14,175	-0.01%
2023/04/07	1	32.85	0	0.00	32.80	1	14,130	0.01%
2023/04/06	0.1	33.00	0	0.00	33.00	0.1	14,133	0.00%
2023/03/31	0	0.00	0	33.00	33.00	0	14,047	0.00%
2023/03/30	4	32.70	0	0.00	32.70	4	13,920	0.03%
2023/03/29	0.3	32.80	1	32.75	32.80	-0.8	13,958	-0.01%
2023/03/28	5	33.00	0	0.00	32.85	5	14,078	0.04%
2023/03/27	5	32.90	0	0.00	33.05	5	14,139	0.04%
2023/03/24	0.1	33.00	7	33.10	33.10	-6.9	14,325	-0.05%
2023/03/23	0	0.00	17	33.06	33.15	-17	14,387	-0.12%
2023/03/22	0	0.00	4	32.68	32.70	-4	14,542	-0.03%
2023/03/21	10	32.22	2.1	32.35	32.20	8	14,762	0.05%
2023/03/20	11	31.90	1	31.80	32.00	10	14,798	0.07%
2023/03/17	3.1	31.85	0	0.00	31.75	3.1	14,817	0.02%
2023/03/16	6	31.61	3	31.60	31.65	3	14,785	0.02%
2023/03/15	3	32.23	0	0.00	32.00	3	14,750	0.02%
2023/03/14	7	32.17	0	0.00	32.10	7	14,753	0.05%
2023/03/13	3	32.45	17	32.55	32.55	-14	14,625	-0.10%
2023/03/10	4	32.63	0	0.00	32.65	4	14,645	0.03%
2023/03/09	3	32.98	0	0.00	32.95	3	14,749	0.02%
2023/03/08	0.1	33.30	1	33.55	33.30	-0.9	15,331	-0.01%
2023/03/06	0	0.00	16	32.88	32.95	-16	15,488	-0.10%
2023/03/03	5	32.81	1	32.90	32.80	4	15,532	0.03%
2023/03/02	1.1	33.26	0	0.00	32.95	1.1	15,707	0.01%
2023/03/01	0	0.00	3	33.60	33.70	-3	15,720	-0.02%
2023/02/24	4.1	33.32	4	33.30	33.30	0.1	15,527	0.00%
2023/02/23	0	0.00	0.2	33.80	33.65	-0.2	15,376	0.00%
2023/02/21	1	33.70	0	0.00	33.65	1	15,604	0.01%
2023/02/20	0	0.00	2.2	33.94	34.05	-2.2	15,875	-0.01%
2023/02/17	2	33.50	0	0.00	33.50	2	16,016	0.01%
2023/02/16	1	33.60	1	34.10	33.40	0	16,297	0.00%
2023/02/14	4.2	33.44	2	33.37	33.55	2.1	16,268	0.01%
2023/02/13	1	33.25	33	33.13	33.30	-32	16,281	-0.20%
2023/02/10	2	32.65	0	0.00	32.60	2	16,211	0.01%
2023/02/08	8	32.05	9	32.25	32.15	-1	16,434	-0.01%
2023/02/07	1	32.30	2.4	32.23	32.25	-1.4	16,442	-0.01%
2023/02/06	1	32.30	0	0.00	32.10	1	16,602	0.01%
2023/02/03	6	32.45	0	0.00	32.45	6	16,761	0.04%
2023/02/02	1	32.50	6	32.50	32.85	-5	16,812	-0.03%
2023/02/01	2.9	32.09	3.3	32.55	32.60	-0.4	16,658	0.00%
2023/01/31	4	32.24	0	0.00	31.95	4	16,717	0.02%
2023/01/30	0	0.00	24	32.55	32.60	-24	16,634	-0.14%
2023/01/17	2	31.95	0	0.00	32.00	2	16,306	0.01%
2023/01/16	0	0.00	2.1	31.97	32.00	-2.1	16,381	-0.01%
2023/01/13	1	31.80	0.1	31.75	31.65	0.9	16,508	0.01%
2023/01/12	5.1	31.45	0	0.00	31.45	5.1	16,953	0.03%
2023/01/11	0.1	31.65	0	0.00	31.45	0.1	17,110	0.00%
2023/01/09	0.1	31.40	4	31.49	31.70	-4	17,325	-0.02%
2023/01/05	0	0.00	5.5	30.79	31.10	-5.5	17,784	-0.03%
2023/01/04	1.1	30.41	0	0.00	30.40	1.1	17,687	0.01%
2023/01/03	1	30.50	0	0.00	30.50	1	17,997	0.01%
2022/12/30	2.6	30.49	0	0.00	30.35	2.6	18,034	0.01%
2022/12/29	2	30.33	0	0.00	30.25	2	18,080	0.01%
2022/12/28	1	30.50	0	0.00	30.50	1	18,140	0.01%
2022/12/26	2	30.55	0	0.00	30.70	2	18,666	0.01%
2022/12/23	1	30.45	1	30.40	30.55	0	19,127	0.00%
2022/12/22	0	0.00	0.5	30.75	30.85	-0.5	19,547	0.00%
2022/12/21	0.9	30.64	22	30.60	30.50	-21.1	20,038	-0.11%
2022/12/20	1.1	30.56	0	30.50	30.65	1.1	20,406	0.01%
2022/12/19	5	30.60	0	0.00	30.65	5	20,429	0.02%
2022/12/16	2	30.83	2	31.00	30.80	0	20,388	0.00%
2022/12/15	0.3	31.00	0.4	31.25	31.15	-0.2	20,411	0.00%
2022/12/14	0	0.00	1	31.25	31.20	-1	20,514	0.00%
2022/12/13	7	30.91	0	0.00	30.80	7	20,352	0.03%
2022/12/12	0	0.00	2	31.08	31.15	-2	20,133	-0.01%
2022/12/08	1	30.95	1	31.05	31.10	0	20,527	0.00%
2022/12/07	0.1	31.10	1.1	31.15	30.95	-1	20,524	0.00%
2022/12/06	2	31.00	0	0.00	30.95	2	20,487	0.01%
2022/12/05	2	31.25	2	31.10	31.05	0	20,419	0.00%
2022/12/02	10	31.13	0	0.00	31.10	10	20,398	0.05%
2022/12/01	12.1	31.82	2	31.90	31.55	10.1	20,356	0.05%
2022/11/30	1	31.50	0	0.00	32.00	1	20,110	0.00%
2022/11/29	0	0.00	3	31.12	31.50	-3	19,455	-0.02%
2022/11/28	11	31.00	0	0.00	30.95	11	19,341	0.06%
2022/11/25	6.1	31.37	0	0.00	31.35	6.1	19,307	0.03%
2022/11/24	0	0.00	1	31.35	31.65	-1	19,324	-0.01%
2022/11/23	0	0.00	16	30.96	31.10	-16	19,207	-0.08%
2022/11/22	0.1	30.85	6	30.55	30.90	-5.9	19,133	-0.03%
2022/11/21	0.2	30.45	8	30.46	30.55	-7.8	19,065	-0.04%
2022/11/18	4.5	30.28	1	30.80	30.20	3.5	19,009	0.02%
2022/11/17	1.9	30.65	0	0.00	30.85	1.9	18,811	0.01%
2022/11/16	1.8	30.97	1	30.80	30.85	0.8	18,830	0.00%
2022/11/15	8.1	31.16	0	0.00	31.15	8.1	18,676	0.04%
2022/11/14	0	0.00	4	31.20	31.30	-4	18,526	-0.02%
2022/11/11	0	0.00	8	30.76	30.85	-8	18,307	-0.04%
2022/11/10	5	30.30	0	0.00	30.00	5	18,057	0.03%
2022/11/09	2	30.43	0	0.00	30.50	2	18,077	0.01%
2022/11/08	8	30.13	4	30.35	30.40	4	18,099	0.02%
2022/11/07	1	30.05	2	30.08	30.20	-1	18,153	-0.01%
2022/11/04	2	28.93	0	0.00	29.55	2	18,558	0.01%
2022/11/03	1.5	29.27	0	0.00	29.10	1.5	19,100	0.01%
2022/11/02	6.1	29.50	1	29.60	29.35	5.1	19,330	0.03%
2022/11/01	1	29.75	0	0.00	29.75	1	19,212	0.01%
2022/10/31	5	30.03	2	30.15	29.90	3	19,108	0.02%
2022/10/28	1	29.80	0	0.00	29.80	1	19,148	0.01%
2022/10/27	4	29.95	0	0.00	29.70	4	19,203	0.02%
2022/10/26	0	0.00	0.1	30.45	30.15	-0.1	19,123	0.00%
2022/10/25	2	29.45	21.8	29.54	29.95	-19.8	18,971	-0.10%
2022/10/24	5	29.66	0	0.00	29.60	5	18,984	0.03%
2022/10/21	1	29.65	6	29.65	29.70	-5	18,949	-0.03%
2022/10/20	1	28.45	5.3	29.26	29.20	-4.3	18,830	-0.02%
2022/10/19	4.1	29.32	2	29.00	29.00	2.1	18,464	0.01%
2022/10/18	4	29.29	3	29.50	29.70	1	18,376	0.01%
2022/10/17	4	29.09	1	29.05	29.25	3	18,298	0.02%
2022/10/14	10	29.68	0	0.00	29.40	10	18,135	0.06%
2022/10/13	27.2	29.78	0	0.00	29.75	27.2	17,917	0.15%
2022/10/12	4	30.14	3	30.07	30.25	1	17,555	0.01%
2022/10/11	18.2	30.09	2	30.30	30.05	16.2	17,569	0.09%
2022/10/07	2.1	30.95	0	0.00	31.00	2.1	17,288	0.01%
2022/10/06	3	31.10	1.7	31.27	31.35	1.3	17,249	0.01%
2022/10/04	3	30.75	0	0.00	30.70	3	17,385	0.02%
2022/10/03	4.1	30.64	1	30.80	30.65	3.1	17,214	0.02%
2022/09/30	5.1	31.36	11	31.46	31.15	-5.9	16,923	-0.04%
2022/09/29	4.1	31.65	2.1	31.55	31.80	2.1	16,572	0.01%
2022/09/28	16	32.04	3.1	31.71	31.95	12.9	16,247	0.08%
2022/09/27	27.2	32.64	0.6	32.70	32.45	26.7	15,819	0.17%
2022/09/26	1.1	33.36	0	0.00	33.35	1.1	15,591	0.01%
2022/09/22	4	33.66	0	0.00	33.65	4	15,719	0.03%
2022/09/21	2	34.30	0	0.00	34.25	2	15,675	0.01%
2022/09/20	2.9	34.60	0	0.00	34.45	2.9	15,555	0.02%
2022/09/19	4.2	34.51	0	34.80	34.45	4.2	15,640	0.03%
2022/09/16	1.1	34.73	0.1	34.70	34.50	1.1	15,802	0.01%
2022/09/15	1.1	34.51	0	0.00	34.55	1.1	15,945	0.01%
2022/09/13	5	35.00	0	0.00	35.05	5	17,128	0.03%
2022/09/08	3	34.88	0	0.00	35.00	3	18,634	0.02%
2022/09/07	1.1	34.91	0	0.00	34.95	1.1	18,810	0.01%
2022/09/05	0	0.00	1	35.00	35.30	-1	19,127	-0.01%
2022/09/01	12.3	35.16	50	35.10	35.15	-37.7	19,537	-0.19%
2022/08/31	0	35.80	4	35.45	35.90	-4	19,580	-0.02%
2022/08/30	0	0.00	5	35.65	35.45	-5	19,466	-0.03%
2022/08/29	1	35.60	0	0.00	35.50	1	19,511	0.01%
2022/08/25	5	35.50	0	0.00	35.55	5	19,814	0.03%
2022/08/24	6	35.19	0	0.00	35.10	6	19,915	0.03%
2022/08/23	2.1	35.36	0	0.00	35.20	2.1	20,507	0.01%
2022/08/22	0	35.80	3	35.90	35.80	-3	20,648	-0.01%
2022/08/19	1	35.85	0	0.00	35.80	1	20,714	0.00%
2022/08/18	3	35.72	1	35.95	36.05	2	20,785	0.01%
2022/08/17	2.2	35.67	0	0.00	35.75	2.2	20,909	0.01%
2022/08/16	0	0.00	10	35.65	35.80	-10	20,895	-0.05%
2022/08/15	6	35.63	10	35.68	35.60	-4	21,009	-0.02%
2022/08/12	6	35.64	6	35.76	35.70	0	21,088	0.00%
2022/08/11	3	35.75	1	36.05	35.80	2	21,153	0.01%
2022/08/10	16	36.96	13	37.17	37.20	3	20,871	0.01%
2022/08/09	0	0.00	1	37.00	36.90	-1	20,432	0.00%
2022/08/08	0.2	36.00	0	0.00	36.00	0.2	20,328	0.00%
2022/08/05	3.1	35.94	1	35.85	35.85	2.1	20,596	0.01%
2022/08/04	0.1	35.65	20	35.81	35.65	-20	20,844	-0.10%
2022/08/03	1.1	35.60	0	0.00	35.60	1.1	20,975	0.01%
2022/08/02	0	0.00	11	35.56	35.70	-11	21,221	-0.05%
2022/07/29	3	35.33	0	0.00	35.40	3	21,867	0.01%
2022/07/28	10	35.25	2	35.55	35.60	8	22,055	0.04%
2022/07/27	0.2	34.70	20	35.00	35.15	-19.8	22,041	-0.09%
2022/07/25	22	34.53	0	0.00	34.45	22	22,072	0.10%
2022/07/22	0	0.00	1	34.70	34.90	-1	22,258	0.00%
2022/07/20	15	34.35	3	34.60	34.15	12	22,622	0.05%
2022/07/19	1	34.00	0	0.00	34.15	1	22,813	0.00%
2022/07/15	5	34.12	0	0.00	33.90	5	23,350	0.02%
2022/07/14	62	34.70	1.5	34.93	34.55	60.5	23,643	0.26%
2022/07/13	5	34.30	11.3	34.75	34.85	-6.3	23,883	-0.03%
2022/07/12	3.1	33.54	0	0.00	33.45	3.1	24,119	0.01%
2022/07/11	4	34.41	1	34.70	34.30	3	24,310	0.01%
2022/07/08	3	35.05	0	0.00	35.05	3	24,688	0.01%
2022/07/07	0.1	35.30	1.5	35.18	35.15	-1.4	24,896	-0.01%
2022/07/05	0	0.00	4	35.98	35.55	-4	25,090	-0.02%
2022/07/04	3	35.55	16	35.70	35.75	-13	25,235	-0.05%
2022/07/01	0	0.00	3	35.38	35.25	-3	25,807	-0.01%
2022/06/30	2	35.35	2	35.60	35.30	0	25,991	0.00%
2022/06/29	7	35.66	0	0.00	35.70	7	26,007	0.03%
2022/06/28	1	36.20	0	0.00	36.35	1	26,076	0.00%
2022/06/27	5	36.31	0	0.00	36.20	5	26,224	0.02%
2022/06/24	2	35.95	7	36.24	36.15	-5	26,116	-0.02%
2022/06/23	6	35.76	9	35.77	35.35	-3	26,141	-0.01%
2022/06/22	20.1	35.40	0	0.00	35.40	20.1	25,980	0.08%
2022/06/21	1	35.75	40	35.94	35.60	-39	25,464	-0.15%
2022/06/20	19	35.16	14.4	35.30	34.60	4.6	25,138	0.02%
2022/06/17	14	35.48	0	0.00	35.30	14	24,571	0.06%
2022/06/16	5	36.16	3	36.32	36.15	2	23,715	0.01%
2022/06/15	14	36.22	0	0.00	36.20	14	23,985	0.06%
2022/06/14	2	36.90	2	36.83	36.90	0	24,039	0.00%
2022/06/13	18.1	35.93	1	35.80	36.50	17.1	24,410	0.07%
2022/06/10	0	37.05	0	0.00	37.10	0	24,131	0.00%
2022/06/09	2	37.10	0	0.00	37.15	2	24,116	0.01%
2022/06/08	1	37.65	0	0.00	37.70	1	23,909	0.00%
2022/06/07	1	37.50	0	0.00	37.70	1	24,006	0.00%
2022/06/06	8.1	37.20	5	37.44	37.80	3.1	23,969	0.01%
2022/06/02	1	37.80	6	37.95	37.90	-5	24,002	-0.02%
2022/06/01	3	38.33	0	0.00	38.20	3	24,290	0.01%
2022/05/31	3	38.07	0	0.00	38.75	3	24,270	0.01%
2022/05/30	0	38.00	9	38.28	38.45	-9	23,672	-0.04%
2022/05/27	1	37.70	3	37.87	37.95	-2	23,513	-0.01%
2022/05/26	0	37.50	0	0.00	37.30	0	23,592	0.00%
2022/05/25	1	37.25	0	0.00	37.60	1	23,940	0.00%
2022/05/24	1	37.10	0	0.00	37.20	1	24,068	0.00%
2022/05/23	1	37.50	3	37.47	37.20	-2	24,135	-0.01%
2022/05/19	70	36.60	71	36.90	36.60	-1	24,357	0.00%
2022/05/18	5	37.19	1	37.45	37.50	4	24,200	0.02%
2022/05/17	6	36.52	5	36.49	36.45	1	24,032	0.00%
2022/05/16	3.1	36.48	0	37.15	36.90	3.1	23,972	0.01%
2022/05/13	3	36.77	7	36.79	36.95	-4	23,752	-0.02%
2022/05/12	14	37.47	2	37.10	37.00	12	23,630	0.05%
2022/05/11	2.2	38.16	0	0.00	38.35	2.2	23,358	0.01%
2022/05/10	6	37.72	5	37.90	38.20	1	23,272	0.00%
2022/05/09	12.5	38.33	1	38.10	38.00	11.5	23,158	0.05%
2022/05/06	9.4	38.94	8	39.17	39.35	1.4	23,304	0.01%
2022/05/05	19.1	39.96	5	40.29	39.85	14.1	23,268	0.06%
2022/05/04	3	40.72	2.2	40.88	40.85	0.8	22,935	0.00%
2022/05/03	1.6	41.07	3	40.95	40.85	-1.4	23,115	-0.01%
2022/04/29	0	0.00	5	41.50	41.60	-5	23,151	-0.02%
2022/04/28	4	41.03	0	0.00	41.00	4	23,189	0.02%
2022/04/27	6.1	41.67	3	41.65	41.60	3.1	22,990	0.01%
2022/04/26	0.1	41.55	1	41.95	41.95	-0.9	22,892	0.00%
2022/04/25	3	41.33	1	41.20	41.55	2	22,814	0.01%
2022/04/22	0	0.00	8	41.33	41.55	-8	22,680	-0.04%
2022/04/21	5	40.88	2.4	40.86	41.00	2.6	22,660	0.01%
2022/04/20	2	41.20	1	41.25	41.75	1	22,756	0.00%
2022/04/19	14	41.69	3	41.83	41.50	11	22,593	0.05%
2022/04/18	3	41.68	10.5	41.72	41.90	-7.5	22,623	-0.03%
2022/04/15	7	42.60	3.5	42.99	42.85	3.5	22,231	0.02%
2022/04/14	12	43.73	50	44.15	43.10	-38	22,188	-0.17%
2022/04/13	1	44.75	5	44.99	44.95	-4	21,917	-0.02%
2022/04/12	0	0.00	7	44.36	44.45	-7	21,815	-0.03%
2022/04/11	6	44.35	4	44.55	44.65	2	21,804	0.01%
2022/04/08	4	44.03	2.2	44.12	44.35	1.8	21,693	0.01%
2022/04/07	6	44.54	8	44.65	44.10	-2	21,521	-0.01%
2022/04/06	3.9	43.32	6	43.63	44.05	-2.1	20,847	-0.01%
2022/04/01	0	0.00	5	43.00	43.10	-5	20,525	-0.02%
2022/03/31	1	42.70	4	42.76	42.90	-3	20,361	-0.01%
2022/03/29	0.3	42.05	0	0.00	42.00	0.3	20,062	0.00%
2022/03/28	3	41.73	5.1	41.79	42.40	-2.1	20,106	-0.01%
2022/03/25	10	42.01	50	41.55	42.20	-40	20,005	-0.20%
2022/03/24	2	42.13	1	42.40	42.25	1	19,863	0.01%
2022/03/23	2	41.68	19.1	42.05	42.35	-17.1	20,104	-0.08%
2022/03/22	5	40.95	5	41.00	41.15	0	19,934	0.00%
2022/03/21	0	0.00	8	40.53	40.60	-8	19,757	-0.04%
2022/03/18	6	40.33	12	40.56	40.45	-6	19,688	-0.03%
2022/03/17	1	39.65	12	40.04	40.05	-11	19,291	-0.06%
2022/03/16	0	39.25	10	38.95	39.50	-10	19,042	-0.05%
2022/03/15	1	38.30	0	0.00	38.60	1	18,592	0.01%
2022/03/14	1	38.40	1	38.50	38.50	0	18,718	0.00%
2022/03/10	0	0.00	4	37.73	38.25	-4	18,971	-0.02%
2022/03/09	1	37.65	2	37.68	37.40	-1	18,913	-0.01%
2022/03/08	4	37.45	4	37.35	37.35	0	18,855	0.00%
2022/03/07	13.5	37.49	9	37.50	37.65	4.5	18,541	0.02%
2022/03/04	3	37.77	0	0.00	38.00	3	18,838	0.02%
2022/03/03	0	0.00	3	38.05	38.10	-3	18,849	-0.02%
2022/03/02	8	37.98	0	0.00	38.10	8	19,001	0.04%
2022/03/01	0	0.00	2	38.15	38.20	-2	18,897	-0.01%
2022/02/25	4	37.40	1	37.45	37.60	3	18,700	0.02%
2022/02/24	1.5	37.67	0	0.00	37.70	1.5	18,282	0.01%
2022/02/22	17	37.44	5	37.47	37.60	12	17,974	0.07%
2022/02/21	10.1	37.72	0	0.00	38.00	10.1	17,683	0.06%
2022/02/18	1	38.10	2	38.20	38.10	-1	17,511	-0.01%
2022/02/17	4	38.21	6	38.37	38.40	-2	17,574	-0.01%
2022/02/16	1	38.25	0	0.00	38.20	1	17,532	0.01%
2022/02/15	0	38.35	0.7	38.30	38.10	-0.6	17,393	0.00%
2022/02/14	14	38.21	0	0.00	38.45	14	17,356	0.08%
2022/02/11	0	0.00	1	38.75	38.80	-1	17,366	-0.01%
2022/02/10	2	38.40	8	38.43	38.70	-6	17,302	-0.03%
2022/02/09	1.2	38.98	4	38.95	38.80	-2.9	17,119	-0.02%
2022/02/08	12	38.75	5.1	38.44	38.95	6.9	16,979	0.04%
2022/02/07	2	37.50	3	37.80	38.00	-1	16,457	-0.01%
2022/01/26	3.1	36.92	0	0.00	36.95	3.1	16,120	0.02%
2022/01/25	12	36.42	0	0.00	36.90	12	16,116	0.07%
2022/01/24	1	36.55	10	36.65	36.90	-9	15,849	-0.06%
2022/01/21	4	36.64	4	36.74	36.85	0	15,865	0.00%
2022/01/20	0	0.00	4	36.95	36.95	-4	15,661	-0.03%
2022/01/19	10	36.85	9	37.03	37.00	1	15,589	0.01%
2022/01/18	0	0.00	42	36.95	37.25	-42	15,666	-0.27%
2022/01/17	1.5	37.02	6	36.95	37.05	-4.5	15,532	-0.03%
2022/01/14	4	37.33	2	37.65	37.45	2	15,445	0.01%
2022/01/13	1	37.50	22	37.59	37.85	-21	15,365	-0.14%
2022/01/12	1	36.90	2	36.85	37.00	-1	14,982	-0.01%
2022/01/11	1	36.40	8	36.52	37.00	-7	14,812	-0.05%
2022/01/10	0.2	36.25	0	0.00	36.15	0.2	14,715	0.00%
2022/01/07	7	36.26	5	36.36	36.20	2	14,676	0.01%
2022/01/06	0	0.00	5	35.82	36.00	-5	14,480	-0.03%
2022/01/05	1	35.40	0	0.00	35.55	1	14,401	0.01%
2022/01/04	3	35.50	1.1	35.33	35.55	1.9	14,513	0.01%
2022/01/03	5.2	35.37	4	35.36	35.35	1.2	14,429	0.01%
2021/12/30	2	35.58	0	0.00	35.55	2	14,371	0.01%
2021/12/29	6	35.61	5	35.63	35.60	1	14,475	0.01%
2021/12/28	5	35.54	1	35.50	35.60	4	14,534	0.03%
2021/12/27	11	35.40	1	35.45	35.60	10	14,543	0.07%
2021/12/24	1	35.50	0.2	35.50	35.50	0.8	14,759	0.01%
2021/12/23	1.2	35.53	0	0.00	35.50	1.2	14,804	0.01%
2021/12/21	1	35.80	10	35.80	35.75	-9	14,792	-0.06%
2021/12/20	0.1	35.75	1	35.65	36.00	-0.9	14,718	-0.01%
2021/12/17	0	35.55	2	35.58	35.90	-2	14,516	-0.01%
2021/12/16	0.4	35.43	1	35.40	35.60	-0.6	14,226	0.00%
2021/12/15	3	35.23	4	35.21	35.20	-1	14,286	-0.01%
2021/12/14	0.2	35.35	7	35.20	35.40	-6.8	14,568	-0.05%
2021/12/10	0	0.00	7	35.48	35.65	-7	14,470	-0.05%
2021/12/09	0	0.00	24	35.02	35.30	-24	14,411	-0.17%
2021/12/08	0	0.00	2	35.20	35.20	-2	14,402	-0.01%
2021/12/07	10	34.35	19	34.58	35.10	-9	14,249	-0.06%
2021/12/06	0	0.00	3	34.50	34.60	-3	14,035	-0.02%
2021/12/03	5	34.10	0	0.00	34.15	5	13,963	0.04%
2021/12/02	11	33.86	0	0.00	34.25	11	13,859	0.08%
2021/12/01	3	33.90	3	34.12	34.15	0	13,857	0.00%
2021/11/30	3	33.73	1	34.20	34.20	2	14,025	0.01%
2021/11/29	3.1	33.84	0	0.00	33.90	3.1	13,373	0.02%
2021/11/26	18	33.96	6	34.01	33.90	12	13,316	0.09%
2021/11/24	11.2	34.34	1	34.40	34.35	10.2	13,445	0.08%
2021/11/23	9	34.07	0	0.00	34.10	9	13,526	0.07%
2021/11/22	1	34.25	4	34.30	34.15	-3	13,527	-0.02%
2021/11/19	2	34.53	0	0.00	34.65	2	13,484	0.01%
2021/11/18	0	0.00	8	34.52	34.70	-8	13,414	-0.06%
2021/11/17	1	34.15	1.1	34.20	34.20	-0.1	13,571	0.00%
2021/11/16	2	33.95	5.1	34.01	34.20	-3.1	13,654	-0.02%
2021/11/15	2	33.88	1	34.00	33.95	1	13,736	0.01%
2021/11/12	2.4	33.77	1	33.75	33.90	1.4	13,847	0.01%
2021/11/11	1	33.75	1.1	33.90	33.80	-0.1	14,108	0.00%
2021/11/10	2	33.85	1	34.00	34.00	1	14,362	0.01%
2021/11/09	1.4	33.65	1	33.70	33.70	0.4	14,379	0.00%
2021/11/08	1	33.50	1	33.55	33.60	0	15,869	0.00%
2021/11/05	0	0.00	6	33.43	33.70	-6	16,463	-0.04%
2021/11/02	0	0.00	1	33.30	33.30	-1	17,037	-0.01%
2021/11/01	1.1	33.40	0.2	33.40	33.30	0.9	17,036	0.01%
2021/10/28	0	0.00	1	33.30	33.40	-1	17,210	-0.01%
2021/10/27	0	0.00	4	33.40	33.35	-4	17,331	-0.02%
2021/10/26	1	33.45	10	33.28	33.45	-9	17,520	-0.05%
2021/10/25	0	0.00	3	32.98	33.10	-3	17,345	-0.02%
2021/10/22	2.4	33.03	0	0.00	33.05	2.4	17,462	0.01%
2021/10/20	1	32.80	0	0.00	32.90	1	17,206	0.01%
2021/10/19	4.1	32.92	0	0.00	32.75	4.1	17,208	0.02%
2021/10/18	0	0.00	10	32.75	32.95	-10	17,240	-0.06%
2021/10/14	2.1	32.38	1	32.50	32.30	1.1	17,136	0.01%
2021/10/13	3	32.45	1	32.40	32.50	2	17,222	0.01%
2021/10/12	1	31.90	1	32.35	32.45	0	17,261	0.00%
2021/10/07	2	32.35	11	32.35	32.40	-9	17,250	-0.05%
2021/10/06	6	32.03	1	32.16	32.25	5	17,271	0.03%
2021/10/05	2	32.05	5	32.05	32.05	-3	17,257	-0.02%
2021/10/04	2	32.00	0	0.00	32.10	2	17,264	0.01%
2021/10/01	4.1	31.90	3	31.85	32.05	1.1	17,277	0.01%
2021/09/30	2	32.05	0	0.00	32.05	2	17,102	0.01%
2021/09/29	11	32.05	0	0.00	32.05	11	17,088	0.06%
2021/09/24	0.2	32.45	0	0.00	32.40	0.2	17,017	0.00%
2021/09/23	0	0.00	5.3	32.34	32.40	-5.3	17,042	-0.03%
2021/09/22	14	31.95	0	0.00	32.10	14	17,109	0.08%
2021/09/17	7	32.26	1	32.40	32.15	6	16,856	0.04%
2021/09/16	4	32.36	0	0.00	32.35	4	16,641	0.02%
2021/09/15	2	32.30	0	0.00	32.35	2	16,725	0.01%
2021/09/14	0	0.00	1	32.50	32.50	-1	16,823	-0.01%
2021/09/13	1	32.25	0	0.00	32.30	1	16,868	0.01%
2021/09/10	2	32.25	1	32.25	32.45	1	17,008	0.01%
2021/09/09	4	32.29	0.1	32.45	32.30	3.9	17,295	0.02%
2021/09/08	6.2	32.28	0	0.00	32.50	6.2	17,339	0.04%
2021/09/07	6.6	32.35	0	0.00	32.45	6.6	17,478	0.04%
2021/09/06	3.3	32.48	5	32.40	32.50	-1.7	17,514	-0.01%
2021/09/03	1	32.40	0	0.00	32.55	1	17,499	0.01%
2021/09/02	8	32.13	7	32.06	32.10	1	17,474	0.01%
2021/09/01	10.4	32.50	7	32.50	32.55	3.4	17,573	0.02%
2021/08/31	2	32.30	3	32.30	32.80	-1	17,556	-0.01%
2021/08/30	23	32.11	1.2	31.98	32.45	21.8	17,459	0.12%
2021/08/27	0	0.00	2.1	32.00	32.00	-2.1	17,403	-0.01%
2021/08/26	2.1	31.36	1	31.35	31.45	1.1	17,412	0.01%
2021/08/25	7	31.34	1	31.35	31.45	6	17,546	0.03%
2021/08/24	10	31.22	0	0.00	31.35	10	17,544	0.06%
2021/08/23	6	31.18	0	0.00	31.05	6	17,640	0.03%
2021/08/20	5	31.11	10	31.50	31.45	-5	17,588	-0.03%
2021/08/19	4	31.30	4	31.31	31.30	0	18,782	0.00%
2021/08/18	2	31.40	4	31.45	31.45	-2	18,614	-0.01%
2021/08/17	6.1	31.05	9	31.59	31.45	-2.9	18,568	-0.02%
2021/08/16	4.5	30.96	40	30.95	31.05	-35.5	18,418	-0.19%
2021/08/13	12.2	31.01	8	31.10	31.05	4.2	18,336	0.02%
2021/08/12	124.3	30.74	2	30.80	30.70	122.3	18,211	0.67%	大買/鉅額交易
2021/08/11	3	33.05	3	33.05	33.05	0	16,812	0.00%
2021/08/09	1	33.00	15	33.00	33.20	-14	16,576	-0.08%
2021/08/06	0	0.00	10	33.15	33.20	-10	16,638	-0.06%
2021/08/05	1	33.05	1	33.10	33.15	0	16,933	0.00%
2021/08/04	0	0.00	5	33.10	33.15	-5	17,814	-0.03%
2021/07/30	0	0.00	2	33.00	33.10	-2	18,291	-0.01%
2021/07/29	5	32.95	1	33.05	33.10	4	18,240	0.02%
2021/07/28	0	0.00	11.1	32.99	33.00	-11.1	18,372	-0.06%
2021/07/27	0	0.00	5	33.00	33.05	-5	18,538	-0.03%
2021/07/26	2	32.98	0	0.00	33.00	2	18,744	0.01%
2021/07/23	2	33.00	0	0.00	33.10	2	18,947	0.01%
2021/07/21	1	32.80	2	32.83	32.90	-1	19,085	-0.01%
2021/07/20	2.2	32.84	0	0.00	32.80	2.2	19,171	0.01%
2021/07/19	0	0.00	5	33.00	33.10	-5	19,220	-0.03%
2021/07/16	0	0.00	4	32.95	33.00	-4	19,269	-0.02%
2021/07/15	1	32.85	0	0.00	32.85	1	19,247	0.01%
2021/07/13	1	32.90	3	32.90	32.95	-2	19,513	-0.01%
2021/07/12	3	32.82	35	32.87	32.80	-32	19,630	-0.16%
2021/07/09	21.1	32.62	0	0.00	32.90	21.1	19,566	0.11%
2021/07/08	3	32.75	0	0.00	32.80	3	19,595	0.02%
2021/07/07	2	32.73	0	0.00	32.80	2	19,619	0.01%
2021/07/06	0	0.00	1	32.80	32.85	-1	19,628	-0.01%
2021/07/05	4.3	32.67	2	32.60	32.75	2.3	19,692	0.01%
2021/07/02	1	32.60	0	0.00	32.55	1	19,697	0.01%
2021/07/01	3	32.65	0	0.00	32.65	3	19,794	0.02%
2021/06/30	2	32.75	0	0.00	32.85	2	19,828	0.01%
2021/06/29	6	32.62	0	0.00	32.55	6	19,923	0.03%
2021/06/28	2	32.70	0	0.00	32.75	2	19,955	0.01%
2021/06/25	7	32.75	0	0.00	32.90	7	20,020	0.03%
2021/06/24	2	32.65	7	32.80	32.60	-5	20,068	-0.02%
2021/06/23	0	32.70	0	0.00	32.75	0	20,104	0.00%
2021/06/22	3.2	32.56	0	0.00	32.50	3.2	20,037	0.02%
2021/06/21	2.1	32.60	0	0.00	32.50	2.1	20,002	0.01%
2021/06/17	1.2	32.95	0	0.00	32.90	1.2	19,727	0.01%
2021/06/16	0.3	32.85	1	33.00	33.00	-0.7	20,206	0.00%
2021/06/15	0	0.00	3.4	32.87	32.75	-3.4	20,264	-0.02%
2021/06/10	1	32.90	0	0.00	33.10	1	20,815	0.00%
2021/06/09	0.1	32.90	0	0.00	32.95	0.1	20,929	0.00%
2021/06/07	0	0.00	11	33.05	33.10	-11	21,359	-0.05%
2021/06/04	0	0.00	21	33.00	33.00	-21	21,510	-0.10%
2021/06/03	0	0.00	7	33.00	33.00	-7	22,265	-0.03%
2021/06/02	0	0.00	2	33.10	33.15	-2	22,516	-0.01%
2021/06/01	0	0.00	4	33.00	33.00	-4	22,540	-0.02%
2021/05/31	1	33.00	6	33.09	33.10	-5	22,750	-0.02%
2021/05/28	2.2	33.00	22	33.00	33.10	-19.8	22,825	-0.09%
2021/05/27	0	0.00	15	32.72	33.20	-15	22,860	-0.07%
2021/05/25	0	0.00	3	32.77	32.70	-3	22,351	-0.01%
2021/05/24	1	32.70	7	32.63	32.60	-6	22,629	-0.03%
2021/05/21	0	0.00	10	32.53	32.50	-10	22,754	-0.04%
2021/05/20	0	0.00	2	32.10	32.10	-2	22,754	-0.01%
2021/05/19	2	32.03	11	32.10	32.10	-9	22,779	-0.04%
2021/05/18	4	31.94	24	31.95	32.00	-20	22,779	-0.09%
2021/05/17	2.2	31.25	30	30.97	31.10	-27.8	23,242	-0.12%
2021/05/14	3	31.58	1	31.65	31.70	2	23,015	0.01%
2021/05/13	2	31.28	9	31.38	31.40	-7	22,822	-0.03%
2021/05/12	28.1	31.23	6	31.25	31.35	22.1	22,400	0.10%
2021/05/11	11	32.78	0.3	32.50	32.45	10.7	21,610	0.05%
2021/05/10	10	32.96	11	33.00	33.00	-1	21,379	0.00%
2021/05/07	0	0.00	21.5	32.53	32.60	-21.5	21,463	-0.10%
2021/05/06	2	32.20	2	32.20	32.35	0	21,690	0.00%
2021/05/05	14.5	32.08	0	0.00	32.05	14.5	21,653	0.07%
2021/05/04	1	32.20	2	32.15	32.10	-1	21,666	0.00%
2021/05/03	10	32.50	1.4	32.52	32.45	8.6	21,595	0.04%
2021/04/29	0	0.00	3	32.68	32.65	-3	21,595	-0.01%
2021/04/28	1	32.35	10	32.48	32.60	-9	21,534	-0.04%
2021/04/27	1.2	32.59	5	32.60	32.60	-3.8	21,879	-0.02%
2021/04/26	0	0.00	7.5	32.33	32.60	-7.5	21,884	-0.03%
2021/04/23	2	32.15	6.2	32.23	32.25	-4.2	21,909	-0.02%
2021/04/22	6	32.23	2	32.40	32.35	4	22,079	0.02%
2021/04/21	4	32.36	4	32.38	32.30	0	22,100	0.00%
2021/04/20	0	0.00	7	32.46	32.55	-7	22,124	-0.03%
2021/04/19	19	32.29	15	32.37	32.45	4	22,066	0.02%
2021/04/16	0	0.00	1	32.05	32.05	-1	21,903	0.00%
2021/04/15	4	31.90	0	32.00	31.90	4	22,220	0.02%
2021/04/14	3	31.87	0	0.00	31.90	3	22,428	0.01%
2021/04/13	2	31.88	2	31.95	31.85	0	22,576	0.00%
2021/04/12	3	31.58	1	31.50	31.65	2	22,591	0.01%
2021/04/09	6	31.59	11	31.60	31.55	-5	22,695	-0.02%
2021/04/08	4	31.78	0	0.00	31.75	4	22,730	0.02%
2021/04/07	1	31.95	10	31.95	32.00	-9	22,994	-0.04%
2021/04/06	5	32.00	6	31.98	32.00	-1	22,931	0.00%
2021/03/31	1	31.80	0	0.00	31.90	1	22,720	0.00%
2021/03/30	1	31.65	11	31.71	31.80	-10	22,603	-0.04%
2021/03/29	3	31.63	6	31.67	31.80	-3	22,576	-0.01%
2021/03/26	2	31.55	2	31.65	31.60	0	22,619	0.00%
2021/03/25	0	0.00	1.1	31.45	31.60	-1.1	22,670	0.00%
2021/03/24	0	0.00	11	31.35	31.40	-11	22,776	-0.05%
2021/03/23	4	31.26	63.1	31.29	31.35	-59.1	22,833	-0.26%
2021/03/22	0	0.00	25	31.12	31.25	-25	22,895	-0.11%
2021/03/19	10	31.17	3	31.20	31.05	7	22,830	0.03%
2021/03/18	3	31.40	3	31.48	31.40	0	22,448	0.00%
2021/03/17	1	31.25	11	31.39	31.45	-10	22,362	-0.04%
2021/03/16	6	31.19	5	31.23	31.35	1	22,106	0.00%
2021/03/15	5	30.85	25	30.91	31.00	-20	22,104	-0.09%
2021/03/12	5	30.67	4.3	30.69	30.65	0.7	22,176	0.00%
2021/03/11	22.1	30.95	22	30.98	30.75	0.1	22,324	0.00%
2021/03/10	2	30.50	2	30.55	30.60	0	21,966	0.00%
2021/03/09	33	30.41	10	30.40	30.60	23	21,704	0.11%
2021/03/08	6	30.00	140	29.80	29.90	-134	20,961	-0.64%	大賣/鉅額交易
2021/03/05	1	29.40	1.7	29.63	29.70	-0.7	20,676	0.00%
2021/03/04	10	29.56	4	29.60	29.60	6	21,324	0.03%
2021/03/03	3	29.75	0	0.00	29.75	3	21,188	0.01%
2021/03/02	1	29.60	2	29.73	29.65	-1	21,078	0.00%
2021/02/26	7	29.41	1	29.30	29.20	6	20,886	0.03%
2021/02/25	0	0.00	1	29.55	29.65	-1	20,367	0.00%
2021/02/24	51	29.60	15	29.60	29.30	36	20,198	0.18%
2021/02/23	10	29.35	17	29.44	29.55	-7	19,864	-0.04%
2021/02/22	2	29.13	0	0.00	29.10	2	19,714	0.01%
2021/02/19	19.2	29.07	1	29.00	29.15	18.2	19,719	0.09%
2021/02/18	6	29.21	8	29.28	29.25	-2	19,756	-0.01%
2021/02/17	0	0.00	3	29.00	29.40	-3	19,819	-0.02%
2021/02/05	6.7	28.81	3	28.90	28.80	3.7	19,267	0.02%
2021/02/04	10	28.90	5	28.90	28.80	5	19,237	0.03%
2021/02/03	0	0.00	6	28.75	28.80	-6	19,714	-0.03%
2021/02/02	7	28.71	0	0.00	28.70	7	19,882	0.04%
2021/02/01	1	28.70	16	28.34	28.65	-15	19,843	-0.08%
2021/01/29	12	28.45	16.1	28.55	28.15	-4.1	19,797	-0.02%
2021/01/28	20	28.56	1	28.60	28.55	19	19,365	0.10%
2021/01/27	30	28.70	6	28.84	28.70	24	19,074	0.13%
2021/01/26	5.2	28.69	0	0.00	28.70	5.2	19,014	0.03%
2021/01/25	2	28.65	0	0.00	28.85	2	18,887	0.01%
2021/01/22	7	28.59	0	0.00	28.60	7	18,839	0.04%
2021/01/21	0	0.00	5	28.90	28.70	-5	18,765	-0.03%
2021/01/20	116	28.79	3	28.87	28.70	113	18,680	0.60%	大買/鉅額交易
2021/01/19	5.2	29.10	0	0.00	29.10	5.2	18,242	0.03%
2021/01/18	8	29.05	3	29.15	29.15	5	18,216	0.03%
2021/01/15	24	29.39	0	0.00	29.30	24	18,020	0.13%
2021/01/14	11	29.60	1	29.60	29.75	10	17,846	0.06%
2021/01/13	11	29.75	0.3	29.85	29.80	10.8	17,733	0.06%
2021/01/12	2	29.78	0.2	29.85	29.75	1.8	17,692	0.01%
2021/01/11	23	30.00	10	29.95	30.05	13	17,618	0.07%
2021/01/08	7	29.75	0	0.00	30.00	7	17,529	0.04%
2021/01/07	1	29.50	5.2	29.69	29.75	-4.2	17,196	-0.02%
2021/01/06	5.2	29.58	2	29.85	29.45	3.2	17,057	0.02%
2021/01/05	2	29.85	0.3	29.90	29.85	1.7	16,804	0.01%
2021/01/04	5	29.65	0	0.00	29.90	5	16,891	0.03%
2020/12/31	0.7	29.90	0	0.00	29.80	0.7	16,735	0.00%
2020/12/30	0	0.00	9	29.81	29.90	-9	16,621	-0.05%
2020/12/29	0	0.00	6.3	29.50	29.55	-6.3	16,444	-0.04%
2020/12/28	1	29.30	12.5	29.30	29.55	-11.5	16,548	-0.07%
2020/12/25	1.5	29.40	2	29.30	29.35	-0.5	16,562	0.00%
2020/12/23	3	29.27	2	29.30	29.45	1	16,965	0.01%
2020/12/22	1	29.65	64	29.65	29.65	-63	17,276	-0.36%
2020/12/21	1	29.25	0	0.00	29.65	1	17,882	0.01%
2020/12/18	0	0.00	3	29.40	29.50	-3	18,359	-0.02%
2020/12/17	0	0.00	30	29.45	29.50	-30	18,815	-0.16%
2020/12/16	0	0.00	1	29.40	29.40	-1	19,116	-0.01%
2020/12/15	3	28.95	0	0.00	29.05	3	19,420	0.02%
2020/12/14	0	0.00	6	29.38	29.30	-6	19,468	-0.03%
2020/12/11	2	29.20	6	29.21	29.30	-4	19,387	-0.02%
2020/12/10	1	28.70	3	28.95	28.80	-2	19,320	-0.01%
2020/12/09	3	28.65	5	28.80	28.75	-2	19,367	-0.01%
2020/12/08	34	28.64	4	28.69	28.70	30	19,386	0.15%
2020/12/07	43	29.00	1.1	29.13	29.00	41.9	19,258	0.22%
2020/12/04	1	29.05	0	0.00	29.10	1	19,194	0.01%
2020/12/03	10	29.10	1	29.10	29.20	9	19,139	0.05%
2020/12/02	3	29.12	1	29.20	29.20	2	19,244	0.01%
2020/12/01	1	28.95	0	0.00	29.15	1	19,683	0.01%
2020/11/30	14	28.93	1.3	28.92	28.45	12.7	19,832	0.06%
2020/11/27	1	29.15	0	0.00	29.10	1	19,444	0.01%
2020/11/26	5	29.20	4	29.30	29.30	1	19,899	0.01%
2020/11/25	5	29.35	6	29.35	29.25	-1	20,048	0.00%
2020/11/24	10	29.47	0.1	29.65	29.30	9.9	20,230	0.05%
2020/11/23	0	0.00	4.6	29.62	29.70	-4.6	20,407	-0.02%
2020/11/20	4	29.55	0	0.00	29.55	4	20,574	0.02%
2020/11/19	1	29.45	2	29.55	29.60	-1	20,887	0.00%
2020/11/18	0	0.00	51.5	29.65	29.65	-51.5	21,018	-0.25%
2020/11/17	3	29.33	26	29.30	29.45	-23	21,084	-0.11%
2020/11/16	9	29.33	1.1	29.44	29.45	7.9	21,632	0.04%
2020/11/13	2	29.13	20.1	29.21	29.35	-18.1	21,736	-0.08%
2020/11/12	27	29.27	1	29.25	29.20	26	21,959	0.12%
2020/11/11	10	29.40	16	29.49	29.70	-6	22,202	-0.03%
2020/11/10	0	0.00	1	29.00	29.00	-1	22,067	0.00%
2020/11/09	1	28.75	0	0.00	28.75	1	23,084	0.00%
2020/11/06	7	28.45	0	0.00	28.50	7	23,482	0.03%
2020/11/05	11	28.34	1	28.35	28.40	10	23,750	0.04%
2020/11/04	1	28.10	12	28.10	28.10	-11	23,992	-0.05%
2020/11/03	13	27.98	0	0.00	28.10	13	24,295	0.05%
2020/11/02	1	27.70	1	27.85	27.95	0	24,410	0.00%
2020/10/30	5	27.51	5	27.60	27.55	0	24,502	0.00%
2020/10/29	3	27.53	5	27.60	27.50	-2	24,416	-0.01%
2020/10/28	12	27.71	0	0.00	27.65	12	24,577	0.05%
2020/10/27	5	27.73	1	27.75	27.70	4	24,763	0.02%
2020/10/26	2	27.78	0	0.00	27.80	2	24,894	0.01%
2020/10/22	4	27.70	0	0.00	27.80	4	25,260	0.02%
2020/10/21	12	27.72	0	0.00	27.65	12	25,517	0.05%
2020/10/20	8	27.69	0	0.00	27.70	8	25,763	0.03%
2020/10/19	3	27.77	4	27.83	27.80	-1	25,840	0.00%
2020/10/16	4	27.74	0	0.00	27.70	4	26,062	0.02%
2020/10/15	7	27.82	0	0.00	27.75	7	26,233	0.03%
2020/10/14	4	28.03	0	0.00	28.00	4	26,361	0.02%
2020/10/13	7	28.12	0	0.00	28.15	7	26,492	0.03%
2020/10/12	1	28.15	62.8	28.03	28.25	-61.8	26,770	-0.23%
2020/10/08	1	27.90	13	27.92	28.00	-12	26,916	-0.04%
2020/10/07	2	27.95	0	0.00	27.95	2	27,013	0.01%
2020/10/06	11	27.90	0	0.00	27.95	11	27,117	0.04%
2020/10/05	6	27.88	0	0.00	27.80	6	27,188	0.02%
2020/09/30	2	27.85	4	27.90	27.80	-2	27,278	-0.01%
2020/09/29	4	27.83	0	0.00	27.80	4	27,367	0.01%
2020/09/28	11	27.90	2	27.90	27.90	9	27,419	0.03%
2020/09/25	6	27.42	0	0.00	27.45	6	27,437	0.02%
2020/09/24	29	27.11	28	27.06	27.00	1	27,342	0.00%
2020/09/23	77	27.56	20	27.55	27.50	57	26,687	0.21%
2020/09/22	32.1	27.93	4	27.94	27.85	28.1	26,163	0.11%
2020/09/21	27	28.27	1	28.35	28.20	26	25,733	0.10%
2020/09/18	17	28.51	2	28.55	28.45	15	25,577	0.06%
2020/09/17	7	28.63	0	0.00	28.55	7	25,219	0.03%
2020/09/16	2	28.63	10	28.60	28.75	-8	25,209	-0.03%
2020/09/15	3	28.57	0	0.00	28.65	3	25,323	0.01%
2020/09/14	6	28.62	0	0.00	28.65	6	25,653	0.02%
2020/09/11	8	28.62	0	0.00	28.65	8	25,641	0.03%
2020/09/10	6	28.63	0	0.00	28.75	6	25,499	0.02%
2020/09/09	19	28.66	0	0.00	28.75	19	25,415	0.07%
2020/09/08	16	28.81	0	0.00	28.85	16	25,333	0.06%
2020/09/07	8	28.69	0	0.00	28.85	8	25,489	0.03%
2020/09/04	29.7	28.66	20	28.83	28.65	9.7	25,553	0.04%
2020/09/03	16	28.87	0	0.00	28.90	16	25,240	0.06%
2020/09/02	31	28.92	20	28.85	28.90	11	25,171	0.04%
2020/09/01	32	29.07	0	0.00	29.05	32	24,950	0.13%
2020/08/31	12.1	29.30	0	0.00	29.25	12.1	24,540	0.05%
2020/08/28	7	29.42	1	29.45	29.40	6	24,478	0.02%
2020/08/27	15	29.50	0	0.00	29.40	15	24,516	0.06%
2020/08/26	11	29.53	0.6	29.65	29.55	10.4	24,287	0.04%
2020/08/25	6	29.54	1	29.55	29.50	5	24,164	0.02%
2020/08/24	5	29.58	0	0.00	29.60	5	24,129	0.02%
2020/08/21	8	29.51	0	0.00	29.60	8	24,031	0.03%
2020/08/20	38	29.56	0	0.00	29.40	38	23,806	0.16%
2020/08/19	25	29.99	0	0.00	29.90	25	23,199	0.11%
2020/08/18	23	29.95	0	0.00	29.95	23	22,898	0.10%
2020/08/17	34	29.98	3	30.02	30.00	31	22,763	0.14%
2020/08/14	14	30.08	0	0.00	30.05	14	22,434	0.06%
2020/08/13	71	30.31	0	0.00	30.40	71	22,193	0.32%
2020/08/12	11	32.40	0	0.00	32.35	11	21,244	0.05%
2020/08/11	5	32.47	0	0.00	32.45	5	20,911	0.02%
2020/08/10	98	32.41	0	0.00	32.50	98	20,871	0.47%
2020/08/07	0	0.00	76	32.50	32.45	-76	20,842	-0.36%
2020/08/06	1	32.25	3	32.35	32.45	-2	20,618	-0.01%
2020/08/05	6	32.20	5	32.30	32.20	1	20,644	0.00%
2020/08/04	0	0.00	2	32.15	32.25	-2	20,709	-0.01%
2020/08/03	9	32.23	3	32.20	32.10	6	20,809	0.03%
2020/07/31	2	32.28	0	0.00	32.35	2	20,784	0.01%
2020/07/30	1	32.00	2	32.15	32.35	-1	20,763	0.00%
2020/07/29	22	32.25	5	32.23	32.20	17	20,772	0.08%
2020/07/28	6	31.53	3	31.47	31.65	3	21,003	0.01%
2020/07/27	5	31.78	0	0.00	31.60	5	21,244	0.02%
2020/07/24	14	32.26	1.4	32.37	32.15	12.6	21,410	0.06%
2020/07/23	1	32.50	1	32.75	32.70	0	21,395	0.00%
2020/07/22	1	32.60	19	32.65	32.70	-18	21,462	-0.08%
2020/07/21	0.1	32.50	2	32.53	32.55	-1.9	21,480	-0.01%
2020/07/20	2.3	32.31	8	32.18	32.45	-5.7	21,511	-0.03%
2020/07/17	1	32.05	17	32.14	32.25	-16	21,447	-0.07%
2020/07/16	38	32.01	0	0.00	32.15	38	21,627	0.18%
2020/07/15	5	32.05	3	32.20	32.15	2	21,502	0.01%
2020/07/14	2	32.10	1	32.25	32.20	1	21,428	0.00%
2020/07/13	72	32.12	6	32.10	32.05	66	21,593	0.31%
2020/07/10	8	31.96	1	32.15	32.00	7	21,779	0.03%
2020/07/09	6	32.14	8	32.17	32.25	-2	21,974	-0.01%
2020/07/08	1	32.05	4	32.04	32.05	-3	21,952	-0.01%
2020/07/07	7	31.92	12	31.92	32.00	-5	22,004	-0.02%
2020/07/06	5	31.60	4	31.94	31.95	1	21,866	0.00%
2020/07/03	17	31.66	130	31.60	31.55	-113	21,985	-0.51%	大賣/鉅額交易
2020/07/02	0	0.00	8	31.55	31.55	-8	22,111	-0.04%
2020/07/01	1	31.20	15	31.32	31.25	-14	22,415	-0.06%
2020/06/30	18	30.91	1	30.95	30.90	17	22,555	0.08%
2020/06/29	8	30.91	3	30.85	30.90	5	22,655	0.02%
2020/06/24	1	31.25	10	31.30	31.25	-9	22,652	-0.04%
2020/06/23	2	31.10	0	0.00	31.15	2	22,886	0.01%
2020/06/22	10	31.26	2	31.25	31.15	8	23,174	0.03%
2020/06/19	5	31.36	0	0.00	31.25	5	23,439	0.02%
2020/06/18	18	31.64	5	31.50	31.65	13	23,503	0.06%
2020/06/17	7	31.51	1	31.55	31.70	6	23,987	0.03%
2020/06/16	0	0.00	4	31.85	31.70	-4	24,753	-0.02%
2020/06/15	5	31.37	10	31.50	31.30	-5	25,651	-0.02%
2020/06/12	11	31.03	6	31.01	31.50	5	26,177	0.02%
2020/06/11	2	31.90	14	31.80	31.80	-12	26,946	-0.04%
2020/06/10	2	32.00	5	32.04	32.10	-3	27,483	-0.01%
2020/06/09	24	31.70	5	31.76	31.85	19	28,746	0.07%
2020/06/08	11	31.50	9	31.66	31.80	2	29,444	0.01%
2020/06/05	2	31.33	0	0.00	31.50	2	29,588	0.01%
2020/06/04	4.1	31.45	15	31.35	31.40	-10.9	30,063	-0.04%
2020/06/03	19	31.28	3.4	31.40	31.30	15.6	30,625	0.05%
2020/05/29	0	0.00	0.7	30.75	30.75	-0.7	30,797	0.00%
2020/05/28	5	30.46	5	30.65	30.45	0	30,687	0.00%
2020/05/27	0	0.00	1	30.70	30.70	-1	30,920	0.00%
2020/05/25	4	30.21	0	0.00	30.35	4	31,426	0.01%
2020/05/22	2	30.65	1	30.50	30.45	1	31,683	0.00%
2020/05/21	1	30.90	0	0.00	31.00	1	31,777	0.00%
2020/05/20	2	30.65	3.8	30.71	30.80	-1.8	31,938	-0.01%
2020/05/19	0	0.00	2	30.45	30.55	-2	32,048	-0.01%
2020/05/18	5	30.10	3.9	30.12	30.05	1.1	31,921	0.00%
2020/05/15	1	30.10	12.3	30.30	30.25	-11.3	31,903	-0.04%
2020/05/14	3	30.12	8	30.21	30.25	-5	31,745	-0.02%
2020/05/12	0	0.00	1	30.25	30.30	-1	31,423	0.00%
2020/05/11	1	30.40	1	30.25	30.40	0	31,335	0.00%
2020/05/08	3	30.02	0	0.00	30.00	3	31,225	0.01%
2020/05/07	0	0.00	5	29.50	29.55	-5	31,212	-0.02%
2020/05/06	2	29.63	5	29.62	29.55	-3	31,182	-0.01%
2020/05/05	0	0.00	13	29.85	29.85	-13	31,078	-0.04%
2020/05/04	8	29.22	5	29.50	29.35	3	31,018	0.01%
2020/04/30	2	30.30	10	30.26	30.10	-8	30,758	-0.03%
2020/04/29	8	29.86	6	29.79	29.95	2	30,607	0.01%
2020/04/28	2	29.15	4.2	29.31	29.45	-2.2	30,449	-0.01%
2020/04/27	0	0.00	3.4	28.75	28.70	-3.4	30,981	-0.01%
2020/04/24	14	28.24	0	0.00	28.20	14	30,949	0.05%
2020/04/23	4	28.39	0	0.00	28.30	4	30,794	0.01%
2020/04/22	0	0.00	1	28.25	28.30	-1	30,595	0.00%
2020/04/21	6	28.46	0	0.00	28.35	6	30,554	0.02%
2020/04/20	9	28.94	0	0.00	28.90	9	30,348	0.03%
2020/04/16	7	28.80	0	0.00	28.80	7	30,384	0.02%
2020/04/15	6	29.03	1	29.20	29.20	5	30,187	0.02%
2020/04/14	11	28.76	0	0.00	28.85	11	30,091	0.04%
2020/04/13	6	28.67	0	0.00	28.60	6	29,827	0.02%
2020/04/10	6	29.27	4	29.11	29.15	2	29,679	0.01%
2020/04/09	0	0.00	7	28.59	28.50	-7	29,497	-0.02%
2020/04/08	3	28.43	2.8	28.53	28.40	0.2	29,353	0.00%
2020/04/07	4	28.39	1	28.65	28.40	3	29,074	0.01%
2020/04/06	1	28.10	5	28.40	28.45	-4	28,717	-0.01%
2020/04/01	3	28.18	0	0.00	28.05	3	28,288	0.01%
2020/03/31	2.2	28.44	6	28.55	28.45	-3.8	27,982	-0.01%
2020/03/30	4	28.13	20	28.65	28.65	-16	27,641	-0.06%
2020/03/27	5	28.62	11.6	28.53	28.65	-6.6	27,360	-0.02%
2020/03/26	4	28.10	6	27.92	28.15	-2	27,065	-0.01%
2020/03/25	13	28.16	11	28.16	27.95	2	26,954	0.01%
2020/03/24	14	27.58	6	28.08	27.35	8	26,639	0.03%
2020/03/23	13	26.83	0	0.00	27.00	13	26,334	0.05%
2020/03/20	48	27.33	16	27.50	27.95	32	25,939	0.12%
2020/03/19	27.2	26.97	15	27.43	26.40	12.2	25,123	0.05%
2020/03/18	22	27.87	1	27.70	28.00	21	24,282	0.09%
2020/03/17	11	28.02	22	28.09	28.00	-11	23,762	-0.05%
2020/03/16	7	29.22	22	29.39	29.00	-15	22,808	-0.07%
2020/03/13	69	28.70	12	29.29	30.00	57	22,027	0.26%
2020/03/12	55	30.44	2	30.25	30.20	53	20,576	0.26%
2020/03/11	15	31.29	1	31.35	31.20	14	19,697	0.07%
2020/03/10	14	31.26	0	0.00	31.35	14	19,364	0.07%
2020/03/09	50	31.76	2	32.05	31.75	48	18,768	0.26%
2020/03/06	1	32.50	0	0.00	32.45	1	18,211	0.01%
2020/03/05	3	32.58	2	32.75	32.90	1	17,915	0.01%
2020/03/03	8	32.19	0	0.00	32.25	8	17,768	0.05%
2020/03/02	15	31.83	0	0.00	31.95	15	17,614	0.09%
2020/02/27	8	32.18	0	0.00	32.35	8	17,772	0.05%
2020/02/26	28	32.34	0	0.00	32.35	28	17,513	0.16%
2020/02/25	17	32.51	3	32.70	32.70	14	17,201	0.08%
2020/02/24	20	32.71	0	0.00	32.70	20	17,097	0.12%
2020/02/21	8	33.24	0	0.00	33.20	8	16,873	0.05%
2020/02/20	4	33.55	6	33.65	33.60	-2	16,748	-0.01%
2020/02/19	4	33.30	6	33.13	33.45	-2	16,456	-0.01%
2020/02/18	0	0.00	9	32.63	32.90	-9	16,293	-0.06%
2020/02/17	1	32.45	5	32.25	32.50	-4	16,146	-0.02%
2020/02/07	31	32.06	0	0.00	32.00	31	16,755	0.19%
2020/02/06	0	0.00	1	32.35	32.35	-1	16,688	-0.01%
2020/02/05	0	0.00	5	32.00	32.00	-5	16,648	-0.03%
2020/02/04	1	31.50	0	0.00	31.80	1	16,630	0.01%
2020/02/03	12	31.23	1	31.70	31.60	11	16,721	0.07%
2020/01/31	4	31.70	27.4	31.76	31.55	-23.4	16,535	-0.14%
2020/01/30	24	31.46	11	31.41	31.20	13	16,247	0.08%
2020/01/20	1.5	32.28	5.2	32.33	32.35	-3.7	15,492	-0.02%
2020/01/17	0	0.00	12	32.05	32.10	-12	15,325	-0.08%
2020/01/15	2	31.75	0.4	31.90	31.80	1.6	15,375	0.01%
2020/01/14	1	31.85	14	31.97	32.00	-13	15,350	-0.08%
2020/01/13	0	0.00	7	31.48	31.70	-7	15,252	-0.05%
2020/01/10	0	0.00	6	31.05	30.95	-6	15,099	-0.04%
2020/01/09	0	0.00	2	30.85	30.90	-2	15,035	-0.01%
2020/01/08	1	30.50	4.2	30.63	30.70	-3.2	15,052	-0.02%
2020/01/07	1	30.60	0	0.00	30.60	1	14,864	0.01%
2020/01/06	2	30.63	0	0.00	30.60	2	14,981	0.01%
2020/01/02	3	30.60	1	30.65	30.60	2	15,216	0.01%
2019/12/31	11	30.65	0	0.00	30.60	11	15,258	0.07%
2019/12/30	1	30.85	0	0.00	30.70	1	15,345	0.01%
2019/12/27	0	0.00	1	30.85	30.90	-1	15,333	-0.01%
2019/12/26	0	0.00	5.4	30.85	30.80	-5.4	15,422	-0.04%
2019/12/24	1	30.75	0	0.00	30.80	1	15,836	0.01%
2019/12/23	0	0.00	4	30.85	30.85	-4	15,945	-0.03%
2019/12/20	0	0.00	2	30.70	30.55	-2	16,260	-0.01%
2019/12/19	7	30.50	2	30.50	30.55	5	16,133	0.03%
2019/12/18	0	0.00	1	30.60	30.65	-1	16,133	-0.01%
2019/12/17	1	30.35	2	30.40	30.65	-1	16,336	-0.01%
2019/12/13	2	30.38	2	30.35	30.30	0	16,203	0.00%
2019/12/12	0	0.00	1	30.30	30.15	-1	16,064	-0.01%
2019/12/11	1	30.05	0	0.00	30.10	1	16,055	0.01%
2019/12/10	2	30.15	0	0.00	30.20	2	16,007	0.01%
2019/12/09	1	30.05	1	30.15	30.15	0	16,160	0.00%
2019/12/06	8	30.09	0	0.00	30.05	8	16,466	0.05%
2019/12/04	1	30.10	0	0.00	30.15	1	16,578	0.01%
2019/12/03	4.2	30.09	0	0.00	30.05	4.2	16,642	0.03%
2019/12/02	0.2	30.35	10	30.15	30.30	-9.8	16,547	-0.06%
2019/11/29	2	30.45	2	30.55	30.30	0	16,468	0.00%
2019/11/27	0	0.00	0.2	30.70	30.70	-0.2	16,664	0.00%
2019/11/21	2	30.43	0	0.00	30.35	2	16,594	0.01%
2019/11/19	10.5	30.58	0	0.00	30.70	10.5	16,477	0.06%
2019/11/18	1	30.45	0	0.00	30.70	1	16,572	0.01%
2019/11/15	1	30.50	102	30.60	30.55	-101	16,729	-0.60%	大賣/鉅額交易
2019/11/13	1	30.50	0	0.00	30.50	1	17,151	0.01%
2019/11/11	4	30.30	10	30.30	30.40	-6	17,674	-0.03%
2019/11/08	2	30.48	2	30.50	30.50	0	18,089	0.00%
2019/11/07	11.7	30.58	0	0.00	30.50	11.7	18,872	0.06%
2019/11/06	1	30.65	14	30.66	30.65	-13	19,094	-0.07%
2019/11/05	10	30.05	0	0.00	30.20	10	18,911	0.05%
2019/11/04	1	29.75	3	29.82	29.95	-2	19,042	-0.01%
2019/11/01	3	29.77	0	0.00	29.65	3	19,112	0.02%
2019/10/31	23	29.95	1	29.95	29.90	22	19,414	0.11%
2019/10/29	1	29.60	0	0.00	29.70	1	19,753	0.01%
2019/10/28	1	29.45	6	29.45	29.60	-5	19,838	-0.03%
2019/10/25	0	0.00	1	29.45	29.45	-1	19,854	-0.01%
2019/10/22	2	29.05	0	0.00	29.15	2	19,743	0.01%
2019/10/21	1	29.05	1	29.15	29.20	0	19,615	0.00%
2019/10/18	1	29.05	1	29.30	29.10	0	19,606	0.00%
2019/10/15	0.2	29.20	0	0.00	29.15	0.2	19,569	0.00%
2019/10/14	7	29.00	0	0.00	29.15	7	19,601	0.04%
2019/10/09	5	29.03	0	0.00	29.00	5	19,613	0.03%
2019/10/08	8	29.18	0	0.00	29.10	8	19,571	0.04%
2019/10/07	1	28.95	0	0.00	28.95	1	19,389	0.01%
2019/10/04	6	28.75	0	0.00	28.85	6	19,455	0.03%
2019/10/03	3	28.73	0	0.00	28.75	3	19,455	0.02%
2019/10/01	5	28.86	0	0.00	28.75	5	19,415	0.03%
2019/09/27	1	28.75	0	0.00	28.75	1	19,232	0.01%
2019/09/26	17	28.80	0	0.00	28.80	17	19,260	0.09%
2019/09/25	20	28.82	0	0.00	28.80	20	19,385	0.10%
2019/09/24	9	29.03	0	0.00	29.05	9	19,224	0.05%
2019/09/23	11.2	29.17	1.1	29.16	29.20	10.1	19,350	0.05%
2019/09/20	8	29.29	0	0.00	29.30	8	19,626	0.04%
2019/09/19	6	29.40	0	0.00	29.45	6	19,377	0.03%
2019/09/18	5	29.20	5	29.35	29.55	0	19,510	0.00%
2019/09/17	2	29.10	0	0.00	29.20	2	19,701	0.01%
2019/09/16	2	29.20	0	0.00	29.20	2	20,392	0.01%
2019/09/11	0	0.00	4	29.34	29.50	-4	21,060	-0.02%
2019/09/10	3	29.52	2	29.55	29.55	1	21,221	0.00%
2019/09/09	3	29.05	1	29.10	29.20	2	21,156	0.01%
2019/09/05	6	28.51	10	28.60	28.55	-4	21,661	-0.02%
2019/09/04	1	28.35	0	0.00	28.45	1	22,301	0.00%
2019/09/03	1	28.35	0	0.00	28.35	1	22,509	0.00%
2019/09/02	3	28.32	0	0.00	28.45	3	22,721	0.01%
2019/08/30	2	28.25	0	0.00	28.75	2	22,936	0.01%
2019/08/29	4	28.00	0	0.00	28.00	4	22,941	0.02%
2019/08/28	0	0.00	1	28.10	28.05	-1	23,100	0.00%
2019/08/27	4	27.95	0	0.00	28.00	4	23,257	0.02%
2019/08/26	15	27.92	2	28.00	27.95	13	23,248	0.06%
2019/08/23	1	28.25	4	28.33	28.35	-3	23,248	-0.01%
2019/08/22	1	28.15	0	0.00	28.25	1	23,283	0.00%
2019/08/21	2	28.28	1	28.35	28.15	1	23,701	0.00%
2019/08/20	0	0.00	6	28.38	28.50	-6	23,502	-0.03%
2019/08/16	2	27.90	0	0.00	28.25	2	23,513	0.01%
2019/08/15	4.2	27.87	0	0.00	27.90	4.2	23,240	0.02%
2019/08/14	14	28.30	2	28.30	28.20	12	23,212	0.05%
2019/08/13	14	28.61	4	28.65	28.50	10	23,053	0.04%
2019/08/12	25	29.08	0	0.00	29.00	25	22,833	0.11%
2019/08/08	2.3	31.18	3	31.15	31.10	-0.7	22,233	0.00%
2019/08/07	1	31.05	0	0.00	31.05	1	22,093	0.00%
2019/08/06	10	31.21	0	0.00	31.25	10	22,132	0.05%
2019/08/02	7	31.24	0	0.00	31.35	7	22,128	0.03%
2019/08/01	3	31.65	0	0.00	31.65	3	22,028	0.01%
2019/07/31	1	31.90	0	0.00	32.10	1	21,946	0.00%
2019/07/30	0	0.00	2	32.20	32.10	-2	21,658	-0.01%
2019/07/29	1	32.15	0	0.00	32.10	1	21,752	0.00%
2019/07/26	1	32.20	1	32.30	32.30	0	21,903	0.00%
2019/07/25	2	32.40	2.2	32.39	32.25	-0.2	22,377	0.00%
2019/07/24	0	0.00	1	32.20	32.20	-1	22,589	0.00%
2019/07/23	0	0.00	20	32.07	32.10	-20	22,739	-0.09%
2019/07/22	1	31.95	3	32.02	31.90	-2	22,798	-0.01%
2019/07/19	0	0.00	7	31.86	31.85	-7	22,797	-0.03%
2019/07/17	1	31.55	1	31.90	31.90	0	23,059	0.00%
2019/07/16	105	31.85	20	31.85	31.95	85	22,928	0.37%	大買/
2019/07/12	0	0.00	1	31.95	31.85	-1	22,620	0.00%
2019/07/11	0	0.00	2	31.80	31.85	-2	22,634	-0.01%
2019/07/10	0	0.00	2	31.68	31.60	-2	22,638	-0.01%
2019/07/09	0	0.00	12	31.50	31.60	-12	22,627	-0.05%
2019/07/08	0	0.00	6	31.40	31.40	-6	22,549	-0.03%
2019/07/05	1	31.35	2	31.35	31.40	-1	22,446	0.00%
2019/07/02	0.2	31.00	6	31.18	31.05	-5.8	22,795	-0.03%
2019/07/01	0	0.00	1	31.00	30.90	-1	22,694	0.00%
2019/06/28	0	0.00	2	31.05	30.90	-2	22,507	-0.01%
2019/06/27	7	30.93	0	0.00	30.85	7	22,245	0.03%
2019/06/26	3	31.00	0	0.00	31.05	3	22,033	0.01%
2019/06/25	0	0.00	4	31.00	30.95	-4	21,987	-0.02%
2019/06/24	0	0.00	2	31.00	30.85	-2	21,819	-0.01%
2019/06/21	6	30.83	20	31.05	30.80	-14	21,499	-0.07%
2019/06/20	0	0.00	4	31.39	31.50	-4	20,930	-0.02%
2019/06/19	0	0.00	7	31.23	31.25	-7	20,565	-0.03%
2019/06/17	0	0.00	20	30.75	30.70	-20	20,085	-0.10%
2019/06/14	2	30.55	0	0.00	30.65	2	20,083	0.01%
2019/06/13	2	30.35	1	30.70	30.60	1	20,010	0.00%
2019/06/12	46	30.53	0	0.00	30.70	46	19,695	0.23%
2019/06/11	8	31.63	0	0.00	31.30	8	18,985	0.04%
2019/06/10	8	31.88	12	31.88	31.95	-4	18,680	-0.02%
2019/06/06	5	31.50	17	31.40	31.70	-12	18,549	-0.06%
2019/06/03	3.2	30.84	4	30.90	31.00	-0.8	17,959	0.00%
2019/05/31	0	0.00	2	30.85	31.00	-2	17,916	-0.01%
2019/05/30	0	0.00	3	30.67	30.70	-3	17,862	-0.02%
2019/05/29	0	0.00	13	30.49	30.55	-13	18,085	-0.07%
2019/05/28	1	30.30	0	0.00	30.25	1	18,192	0.01%
2019/05/27	1.5	30.50	0	0.00	30.50	1.5	17,988	0.01%
2019/05/23	2	30.15	3	30.55	30.55	-1	18,274	-0.01%
2019/05/22	0	0.00	7	30.44	30.45	-7	18,092	-0.04%
2019/05/21	3	30.58	5	30.64	30.65	-2	18,227	-0.01%
2019/05/20	0	0.00	3	30.35	30.40	-3	17,962	-0.02%
2019/05/17	0	0.00	1	30.10	30.00	-1	17,796	-0.01%
2019/05/16	2	29.68	15	29.65	29.55	-13	17,596	-0.07%
2019/05/15	6	29.69	0	0.00	29.70	6	17,459	0.03%
2019/05/14	1	29.50	2	29.63	29.50	-1	17,380	-0.01%
2019/05/13	4	29.43	1	29.40	29.50	3	17,245	0.02%
2019/05/10	12	29.78	5	29.60	29.60	7	17,433	0.04%
2019/05/09	4	30.03	0	0.00	29.90	4	17,412	0.02%
2019/05/08	2	30.15	0	0.00	30.50	2	17,396	0.01%
2019/05/07	0.2	30.35	12	30.49	30.50	-11.8	17,436	-0.07%
2019/05/06	1	29.90	2	29.95	30.05	-1	17,395	-0.01%
2019/05/03	1	30.10	7	30.11	30.05	-6	17,439	-0.03%
2019/05/02	2.2	29.95	11	29.87	30.10	-8.8	17,252	-0.05%
2019/04/30	0	0.00	8	29.49	29.65	-8	16,808	-0.05%
2019/04/29	5	29.20	19	29.25	29.35	-14	16,658	-0.08%
2019/04/26	1	28.85	11	28.71	28.95	-10	16,516	-0.06%
2019/04/25	2	28.70	0	0.00	28.75	2	16,398	0.01%
2019/04/24	5	28.55	10	28.68	28.65	-5	16,312	-0.03%
2019/04/22	2	28.00	0	0.00	28.00	2	16,027	0.01%
2019/04/18	1	28.05	0	0.00	28.20	1	16,242	0.01%
2019/04/16	1	28.05	0	0.00	28.10	1	16,425	0.01%
2019/04/15	3.5	28.21	0	0.00	28.20	3.5	16,438	0.02%
2019/04/11	20	28.15	0	0.00	28.25	20	16,431	0.12%
2019/04/09	0.5	28.10	10	28.10	28.20	-9.5	16,663	-0.06%
2019/04/08	6.3	28.03	0	0.00	28.05	6.3	16,645	0.04%
2019/04/03	0	0.00	5	28.03	28.00	-5	16,611	-0.03%
2019/04/01	2	27.90	0	0.00	27.90	2	16,481	0.01%
2019/03/29	1	27.95	0	0.00	28.05	1	16,330	0.01%
2019/03/28	1	27.95	1	28.00	27.95	0	16,222	0.00%
2019/03/27	8	28.00	4	27.90	27.95	4	16,107	0.02%
2019/03/26	0	0.00	2	28.00	28.00	-2	16,111	-0.01%
2019/03/25	4	27.75	0	0.00	27.75	4	16,287	0.02%
2019/03/22	0	0.00	3	28.07	28.00	-3	16,101	-0.02%
2019/03/21	1	28.10	20	28.00	28.10	-19	16,210	-0.12%
2019/03/20	1	27.80	3	27.90	28.00	-2	16,231	-0.01%
2019/03/19	3	28.00	4	28.01	28.00	-1	16,172	-0.01%
2019/03/18	1	27.50	5	27.75	27.85	-4	16,023	-0.02%
2019/03/15	0	0.00	2.4	27.45	27.45	-2.4	15,856	-0.02%
2019/03/14	1	27.15	0	0.00	27.30	1	15,768	0.01%
2019/03/13	0	0.00	4	27.31	27.45	-4	15,832	-0.03%
2019/03/12	0	0.00	1	27.45	27.30	-1	15,798	-0.01%
2019/03/08	0	0.00	1	27.05	27.00	-1	15,902	-0.01%
2019/03/06	3	27.05	1	27.00	27.10	2	17,037	0.01%
2019/03/05	1	26.95	0	0.00	26.95	1	17,039	0.01%
2019/03/04	1	27.00	1	26.95	27.00	0	16,936	0.00%
2019/02/27	0	0.00	1	27.15	27.25	-1	16,644	-0.01%
2019/02/26	1	27.00	0	0.00	27.00	1	16,619	0.01%
2019/02/25	1	26.95	1.3	27.10	27.10	-0.3	16,504	0.00%
2019/02/22	1.1	26.90	0	0.00	26.95	1.1	16,466	0.01%
2019/02/21	0	0.00	1	27.00	27.00	-1	16,444	-0.01%
2019/02/20	1	26.90	1	26.90	26.95	0	16,593	0.00%
2019/02/19	1	26.80	2	26.83	26.80	-1	16,571	-0.01%
2019/02/18	50	26.70	1	26.70	26.70	49	16,645	0.29%
2019/02/15	3	26.50	0	0.00	26.40	3	16,674	0.02%
2019/02/14	2	26.65	0	0.00	26.50	2	16,770	0.01%
2019/02/13	1	26.60	0	0.00	26.55	1	16,785	0.01%
2019/02/12	1	26.70	0	0.00	26.55	1	16,730	0.01%
2019/01/30	0	0.00	3	26.82	26.60	-3	16,491	-0.02%
2019/01/29	0	0.00	10	26.50	26.70	-10	16,256	-0.06%
2019/01/28	0	0.00	5	26.35	26.50	-5	16,040	-0.03%
2019/01/24	1	26.45	0	0.00	26.60	1	15,898	0.01%
2019/01/23	0	0.00	5	26.50	26.60	-5	16,049	-0.03%
2019/01/22	7	26.25	0	0.00	26.45	7	16,113	0.04%
2019/01/21	5	26.20	0	0.00	26.25	5	16,210	0.03%
2019/01/14	2	25.83	0	0.00	26.05	2	17,578	0.01%
2019/01/11	0	0.00	3	26.15	26.00	-3	17,840	-0.02%
2019/01/10	0	0.00	1	25.95	26.10	-1	17,949	-0.01%
2019/01/09	10	25.77	6	25.81	25.85	4	17,956	0.02%
2019/01/08	2	25.60	0	0.00	25.50	2	17,927	0.01%
2019/01/07	0	0.00	5	25.60	25.60	-5	18,343	-0.03%
2019/01/03	5	25.28	4	25.43	25.45	1	19,761	0.01%
2019/01/02	3	25.48	3	25.60	25.45	0	20,340	0.00%
2018/12/28	3	25.20	0	0.00	25.95	3	20,647	0.01%
2018/12/27	4	25.29	0	0.00	25.30	4	20,720	0.02%
2018/12/26	6	25.21	0	0.00	25.25	6	21,011	0.03%
2018/12/25	1	25.40	30	25.40	25.35	-29	21,122	-0.14%
2018/12/24	2	25.48	0	0.00	25.50	2	21,339	0.01%
2018/12/21	1	25.55	0	0.00	25.65	1	22,143	0.00%
2018/12/19	4	25.55	0	0.00	25.70	4	22,511	0.02%
2018/12/18	10	25.59	2	25.55	25.60	8	22,698	0.04%
2018/12/14	18	25.51	0	0.00	25.65	18	23,284	0.08%
2018/12/10	1	25.60	0	0.00	25.65	1	24,024	0.00%
2018/12/07	3	25.77	40	25.80	25.85	-37	24,023	-0.15%
2018/12/06	1	25.65	0	0.00	25.80	1	24,082	0.00%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/12/04	1	25.85	0	0.00	26.05	1	24,225	0.00%
2018/12/03	0	0.00	1	25.95	25.85	-1	24,131	0.00%
2018/11/30	2	25.63	0	0.00	25.60	2	24,032	0.01%
2018/11/29	13	25.79	0	0.00	25.75	13	23,252	0.06%
2018/11/28	0	0.00	2	26.10	26.15	-2	22,946	-0.01%
2018/11/27	31	26.05	0	0.00	25.95	31	22,729	0.14%
2018/11/26	11	26.15	0.5	26.20	26.15	10.5	22,667	0.05%
2018/11/22	2	26.13	0	0.00	26.20	2	22,506	0.01%
2018/11/21	1	26.15	30	26.20	26.30	-29	22,388	-0.13%
2018/11/20	1	26.30	0	0.00	26.30	1	22,244	0.00%
2018/11/19	0	0.00	10	26.50	26.50	-10	22,089	-0.05%
2018/11/13	0	0.00	4	26.39	26.50	-4	21,913	-0.02%
2018/11/12	2	26.28	0	0.00	26.50	2	21,719	0.01%
2018/11/09	1	26.25	0	0.00	26.45	1	21,859	0.00%
2018/11/08	0	0.00	3	26.65	26.70	-3	22,021	-0.01%
2018/11/07	0	0.00	4	26.43	26.50	-4	21,897	-0.02%
2018/11/06	4	26.05	0	0.00	26.25	4	21,965	0.02%
2018/11/05	1	25.95	0	0.00	26.30	1	22,138	0.00%
2018/11/02	0	0.00	2	26.15	26.25	-2	22,698	-0.01%
2018/11/01	1	25.90	0	0.00	25.85	1	23,139	0.00%
2018/10/31	40	25.75	2	25.95	26.15	38	23,353	0.16%
2018/10/30	4	25.35	0	0.00	25.45	4	23,252	0.02%
2018/10/26	15	25.23	0	0.00	25.35	15	23,616	0.06%
2018/10/25	9	25.54	121.3	25.55	25.55	-112.3	23,399	-0.48%	大賣/鉅額交易
2018/10/24	3	25.65	100	25.80	26.00	-97	23,376	-0.41%
2018/10/23	7	26.00	30	26.05	26.20	-23	23,147	-0.10%
2018/10/22	9	26.08	2	26.20	26.15	7	23,096	0.03%
2018/10/19	1	26.15	0	0.00	26.25	1	23,034	0.00%
2018/10/18	2	26.53	0	0.00	26.35	2	22,901	0.01%
2018/10/17	5	26.55	0	0.00	26.65	5	22,826	0.02%
2018/10/16	10	26.55	0	0.00	26.60	10	22,691	0.04%
2018/10/15	17	26.53	0	0.00	26.55	17	22,510	0.08%
2018/10/12	2	26.65	45	26.85	27.00	-43	22,004	-0.20%
2018/10/11	28	26.61	23	26.99	26.50	5	21,453	0.02%
2018/10/09	11	27.52	55	27.59	27.55	-44	20,649	-0.21%
2018/10/08	0	0.00	22	27.16	27.00	-22	20,075	-0.11%
2018/10/05	23	26.76	0	0.00	26.80	23	19,678	0.12%
2018/10/04	0	0.00	4	27.10	27.30	-4	19,341	-0.02%
2018/10/03	10	27.00	0	0.00	27.10	10	18,905	0.05%
2018/10/02	23	27.22	0	0.00	27.15	23	18,896	0.12%
2018/10/01	0	0.00	1	27.75	27.50	-1	18,653	-0.01%
2018/09/28	0	0.00	8	27.48	27.50	-8	18,618	-0.04%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/26	0	0.00	130	27.15	27.30	-130	17,944	-0.72%	大賣/鉅額交易
2018/09/25	0	0.00	7	27.27	27.30	-7	17,847	-0.04%
2018/09/21	0	0.00	1	27.10	27.15	-1	17,691	-0.01%
2018/09/20	0	0.00	53	27.05	27.00	-53	17,642	-0.30%
2018/09/19	1	26.80	2	26.95	27.00	-1	17,714	-0.01%
2018/09/18	0	0.00	2	26.65	26.80	-2	17,619	-0.01%
2018/09/17	0	0.00	2	26.33	26.40	-2	17,314	-0.01%
2018/09/14	4	26.05	1	26.05	25.95	3	17,104	0.02%
2018/09/13	100	25.93	7	25.93	26.10	93	17,261	0.54%
2018/09/06	2	25.58	0	0.00	25.90	2	18,201	0.01%
2018/09/05	4	25.78	0	0.00	25.70	4	18,304	0.02%
2018/09/04	0	0.00	12	25.87	26.05	-12	18,536	-0.06%
2018/09/03	3	25.70	0	0.00	25.75	3	18,749	0.02%
2018/08/30	1	25.80	5	25.80	25.80	-4	19,107	-0.02%
2018/08/29	3	25.80	0	0.00	25.85	3	19,301	0.02%
2018/08/27	1	25.90	0	0.00	25.80	1	19,541	0.01%
2018/08/24	2	25.88	0	0.00	26.00	2	19,728	0.01%
2018/08/17	10	25.60	1	25.60	25.55	9	21,188	0.04%
2018/08/16	29	25.37	0	0.00	25.35	29	21,212	0.14%
2018/08/15	33	25.86	0	0.00	25.60	33	20,984	0.16%
2018/08/14	6	26.01	0	0.00	26.00	6	20,802	0.03%
2018/08/13	2	26.10	1	26.20	26.15	1	20,934	0.00%
2018/08/10	2	26.25	0	0.00	26.35	2	20,884	0.01%
2018/08/09	6	26.08	0	0.00	26.05	6	20,807	0.03%
2018/08/08	55	27.33	0	0.00	27.35	55	20,242	0.27%
2018/08/07	14	27.30	0	0.00	27.30	14	19,791	0.07%
2018/08/06	66	27.35	0	0.00	27.30	66	19,509	0.34%
2018/08/02	0	0.00	40	27.35	27.35	-40	19,020	-0.21%
2018/07/31	10	27.25	0	0.00	27.25	10	18,719	0.05%
2018/07/26	0	0.00	2	27.35	27.35	-2	18,172	-0.01%
2018/07/25	1	27.10	26	27.28	27.20	-25	18,263	-0.14%
2018/07/24	3	27.10	23	27.09	27.10	-20	18,258	-0.11%
2018/07/23	20	27.00	0	0.00	26.95	20	18,223	0.11%
2018/07/19	12	26.87	0	0.00	26.85	12	18,344	0.07%
2018/07/18	22	26.93	0	0.00	27.00	22	18,634	0.12%
2018/07/17	2	26.80	0	0.00	26.95	2	18,668	0.01%
2018/07/11	1	26.35	0	0.00	26.55	1	18,861	0.01%
2018/07/06	52	26.35	10	26.40	26.45	42	18,784	0.22%
2018/07/05	0	0.00	0.9	26.40	26.50	-0.9	18,587	0.00%
2018/07/04	0.2	26.50	40	26.50	26.50	-39.8	18,733	-0.21%
2018/07/03	10	26.50	0	0.00	26.40	10	18,823	0.05%
2018/06/28	1	26.35	0	0.00	26.30	1	18,358	0.01%
2018/06/27	6	26.71	0	0.00	26.65	6	18,019	0.03%
2018/06/25	1	26.45	0	0.00	26.55	1	17,988	0.01%
2018/06/22	2	26.60	0	0.00	26.60	2	17,990	0.01%
2018/06/21	1	26.65	0	0.00	26.60	1	17,745	0.01%
2018/06/19	6	26.44	0	0.00	26.35	6	17,676	0.03%
2018/06/15	6	26.53	0	0.00	26.75	6	17,378	0.03%
2018/06/14	3	26.65	0	0.00	26.60	3	17,050	0.02%
2018/06/13	2	26.78	0	0.00	26.75	2	16,862	0.01%
2018/06/12	12	26.80	0	0.00	26.75	12	16,992	0.07%
2018/06/11	3	26.90	0	0.00	26.95	3	16,674	0.02%
2018/06/08	3	27.00	0	0.00	27.10	3	16,438	0.02%
2018/06/06	0	0.00	1	27.45	27.40	-1	16,447	-0.01%
2018/06/05	0	0.00	4	27.40	27.35	-4	16,212	-0.02%
2018/05/31	40	26.28	0	0.00	26.25	40	15,814	0.25%
2018/05/30	8	26.29	0	0.00	26.35	8	14,888	0.05%
2018/05/29	5	26.90	0	0.00	26.90	5	14,413	0.03%
2018/05/28	0	0.00	1	27.15	27.15	-1	14,386	-0.01%
2018/05/25	4	26.95	0	0.00	26.85	4	14,436	0.03%
2018/05/24	11	26.81	0	0.00	27.05	11	14,362	0.08%
2018/05/22	0	0.00	8	26.95	26.80	-8	14,404	-0.06%
2018/05/21	10	27.00	8	26.98	27.00	2	14,468	0.01%
2018/05/18	5	26.50	8.3	26.69	26.70	-3.3	14,358	-0.02%
2018/05/17	2	26.45	9	26.57	26.45	-7	14,343	-0.05%
2018/05/15	0	0.00	1	26.60	26.30	-1	14,371	-0.01%
2018/05/14	0	0.00	6	26.60	26.50	-6	14,728	-0.04%
2018/05/11	0	0.00	30	26.33	26.40	-30	14,747	-0.20%
2018/05/09	0	0.00	35	26.24	26.15	-35	14,556	-0.24%
2018/05/08	1	26.00	0	0.00	26.20	1	14,534	0.01%
2018/05/02	0	0.00	1	26.15	26.25	-1	14,358	-0.01%
2018/04/30	0	0.00	5	26.06	26.25	-5	14,330	-0.03%
2018/04/27	55	25.88	0	0.00	26.00	55	14,363	0.38%
2018/04/25	10	25.75	0	0.00	26.00	10	14,759	0.07%
2018/04/24	0	0.00	96	25.97	25.90	-96	15,016	-0.64%
2018/04/17	3.4	25.39	0	0.00	25.35	3.4	15,217	0.02%
2018/04/16	3	25.50	0	0.00	25.65	3	15,449	0.02%
2018/04/10	0	0.00	2	25.63	25.65	-2	15,774	-0.01%
2018/04/03	0	0.00	0.2	25.30	25.25	-0.2	15,734	0.00%
2018/04/02	0	0.00	2	25.40	25.35	-2	15,708	-0.01%
2018/03/28	0	0.00	2	25.15	25.05	-2	15,312	-0.01%
2018/03/27	0	0.00	2	25.35	25.40	-2	15,155	-0.01%
2018/03/26	4	25.08	2	25.15	25.15	2	15,074	0.01%
2018/03/23	5	25.14	0	0.00	25.20	5	15,063	0.03%
2018/03/21	0	0.00	1	25.50	25.35	-1	14,895	-0.01%
2018/03/20	4	25.33	0	0.00	25.35	4	15,086	0.03%
2018/03/19	7	25.40	0	0.00	25.45	7	15,040	0.05%
2018/03/15	5	25.25	0	0.00	25.10	5	14,898	0.03%
2018/03/14	0	0.00	3	25.45	25.30	-3	14,896	-0.02%
2018/03/13	0	0.00	11	25.55	25.65	-11	14,951	-0.07%
2018/03/12	0	0.00	4	25.41	25.45	-4	14,878	-0.03%
2018/03/09	0	0.00	1	24.95	24.95	-1	14,827	-0.01%
2018/03/07	2	24.55	0	0.00	24.50	2	14,924	0.01%
2018/03/06	0	0.00	2	24.85	24.85	-2	14,817	-0.01%
2018/03/02	2	24.85	0	0.00	24.95	2	15,230	0.01%
2018/03/01	0	0.00	2	25.13	25.10	-2	15,275	-0.01%
2018/02/26	1	25.05	2	25.00	25.00	-1	15,119	-0.01%
2018/02/12	7	24.12	0	0.00	24.15	7	15,114	0.05%
2018/02/09	6	23.85	0	0.00	23.95	6	14,961	0.04%
2018/02/08	1	24.15	1	24.10	24.10	0	14,808	0.00%
2018/02/07	6	24.38	0	0.00	24.10	6	14,746	0.04%
2018/02/06	14	24.24	1	24.10	24.00	13	14,471	0.09%
2018/02/05	4	25.01	0	0.00	25.00	4	13,932	0.03%
2018/01/31	1	25.20	0	0.00	25.30	1	13,708	0.01%
2018/01/24	0	0.00	15	25.17	25.30	-15	13,653	-0.11%
2018/01/23	0	0.00	4	25.40	25.40	-4	13,653	-0.03%
2018/01/22	2	25.30	0	0.00	25.50	2	13,529	0.01%
2018/01/19	10	25.28	1	25.30	25.55	9	13,456	0.07%
2018/01/17	10	25.90	0	0.00	25.85	10	12,768	0.08%
2018/01/16	0	0.00	24	26.04	25.85	-24	12,568	-0.19%
2018/01/15	0	0.00	18	25.69	25.95	-18	12,169	-0.15%
2018/01/12	0	0.00	3	25.45	25.35	-3	11,888	-0.03%
2018/01/11	20	25.20	2	25.25	25.40	18	11,784	0.15%
2018/01/10	3	25.23	2	25.30	25.35	1	11,800	0.01%
2018/01/09	10	25.00	0	0.00	25.00	10	11,545	0.09%
2018/01/08	0	0.00	3.2	25.03	25.15	-3.2	11,383	-0.03%
2018/01/05	0	0.00	1	24.80	24.90	-1	11,178	-0.01%
2018/01/04	0	0.00	0.2	24.50	24.60	-0.2	11,052	0.00%
2018/01/03	0	0.00	6	24.48	24.50	-6	11,122	-0.05%
2018/01/02	10.8	24.10	1	24.20	24.20	9.8	10,905	0.09%