兆豐金 (2886)-華南永昌-潮州券商分點個股進出

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－華南永昌-潮州券商分點個股進出

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

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/11/22	0.2	39.40	3.1	39.72	39.75	-2.9	15,175	-0.02%
2024/11/21	19.4	39.33	55.5	39.48	39.45	-36.1	15,145	-0.24%
2024/11/20	0.1	39.85	62.1	39.91	39.95	-62	15,061	-0.41%
2024/11/19	16.4	39.87	6.9	39.89	39.95	9.5	15,147	0.06%
2024/11/18	5.3	39.55	12	39.61	39.70	-6.7	15,085	-0.04%
2024/11/15	0.1	39.20	3	39.33	39.25	-3	14,972	-0.02%
2024/11/14	1	38.90	9	39.35	39.00	-8	15,087	-0.05%
2024/11/13	1	38.85	19	39.30	39.30	-18	15,234	-0.12%
2024/11/12	4	38.90	1	39.30	39.15	3	15,390	0.02%
2024/11/11	1.3	39.23	0	0.00	39.20	1.3	15,591	0.01%
2024/11/08	1	39.20	0	0.00	39.10	1	15,844	0.01%
2024/11/07	7	38.94	3	39.47	39.10	4	16,580	0.02%
2024/11/06	6	39.35	9	39.41	39.00	-3	17,622	-0.02%
2024/11/05	0.3	39.20	2	39.40	39.40	-1.7	18,147	-0.01%
2024/11/04	0	0.00	21.6	39.22	39.35	-21.6	18,571	-0.12%
2024/11/01	18.1	38.70	1.1	38.88	38.65	17	18,927	0.09%
2024/10/30	0	0.00	9	39.26	39.30	-9	18,872	-0.05%
2024/10/29	1	39.10	0	0.00	39.10	1	18,971	0.01%
2024/10/28	1	39.15	1	39.20	39.25	0	19,159	0.00%
2024/10/25	0	0.00	4.8	38.99	38.90	-4.8	19,388	-0.02%
2024/10/24	1.1	38.81	0	0.00	38.85	1.1	19,752	0.01%
2024/10/23	17.1	38.93	0.7	39.15	38.90	16.4	19,861	0.08%
2024/10/22	5	39.13	2	39.38	39.40	3	19,950	0.02%
2024/10/21	10	39.38	0	0.00	39.30	10	20,158	0.05%
2024/10/18	0	0.00	14	39.70	39.80	-14	20,383	-0.07%
2024/10/17	0	0.00	8	39.37	39.45	-8	20,642	-0.04%
2024/10/16	2	38.93	0.3	39.23	39.10	1.7	20,833	0.01%
2024/10/15	0	0.00	4.4	39.30	39.30	-4.4	20,842	-0.02%
2024/10/14	0	0.00	1	39.00	38.90	-1	20,720	0.00%
2024/10/11	2	38.83	1	39.15	38.80	1	20,987	0.00%
2024/10/09	3.1	38.76	0	0.00	38.65	3.1	21,162	0.01%
2024/10/08	10.1	38.78	2.9	39.11	38.85	7.2	21,293	0.03%
2024/10/07	7	38.94	6	39.30	39.30	1	21,256	0.00%
2024/10/04	7	38.94	0	0.00	38.95	7	21,298	0.03%
2024/10/01	2	39.20	1	39.45	39.45	1	21,343	0.00%
2024/09/30	0	0.00	5	39.55	39.30	-5	21,753	-0.02%
2024/09/27	22	39.35	1	40.20	39.45	21	23,145	0.09%
2024/09/26	0	0.00	2.8	39.97	40.00	-2.8	23,169	-0.01%
2024/09/25	0.5	39.85	4.2	39.77	39.85	-3.7	23,164	-0.02%
2024/09/24	1	39.45	3.1	39.77	39.80	-2.1	23,085	-0.01%
2024/09/23	1	39.50	4	39.66	39.70	-3	23,351	-0.01%
2024/09/20	0	0.00	1.4	39.52	39.35	-1.4	23,511	-0.01%
2024/09/19	0	0.00	1.1	39.50	39.25	-1.1	23,589	0.00%
2024/09/18	0	0.00	1.1	39.40	39.40	-1.1	23,874	0.00%
2024/09/16	0	0.00	1	39.35	39.35	-1	24,192	0.00%
2024/09/13	2.8	39.04	0	39.10	39.15	2.8	24,321	0.01%
2024/09/12	0	38.95	0	0.00	39.00	0	24,516	0.00%
2024/09/11	0.6	39.13	0	0.00	38.95	0.6	24,547	0.00%
2024/09/10	0	0.00	9.2	39.20	39.35	-9.2	24,452	-0.04%
2024/09/09	0	0.00	10	38.94	39.10	-10	24,216	-0.04%
2024/09/06	0.4	38.85	1	38.81	38.90	-0.6	24,125	0.00%
2024/09/05	0.1	38.50	1.6	38.52	38.55	-1.5	24,208	-0.01%
2024/09/04	23.5	37.88	0	0.00	38.00	23.5	24,360	0.10%
2024/09/03	4	38.88	2	38.95	38.95	2	24,105	0.01%
2024/09/02	2	38.95	5.1	39.09	39.05	-3.1	24,277	-0.01%
2024/08/30	12.2	38.87	0.5	39.00	38.95	11.7	24,447	0.05%
2024/08/29	9.2	39.01	0	0.00	38.90	9.2	24,289	0.04%
2024/08/28	7	39.34	0	0.00	39.30	7	24,437	0.03%
2024/08/27	2	39.28	2	39.68	39.75	0	25,263	0.00%
2024/08/26	3.8	39.44	17.5	39.45	39.60	-13.7	25,635	-0.05%
2024/08/23	0.1	39.00	6	38.95	39.05	-5.9	25,951	-0.02%
2024/08/22	0	0.00	0.5	38.89	39.00	-0.5	26,074	0.00%
2024/08/21	14.2	38.83	0	0.00	38.90	14.2	26,341	0.05%
2024/08/20	8.5	38.91	0	0.00	39.00	8.5	26,135	0.03%
2024/08/19	51.4	38.95	1.5	38.97	38.65	49.9	26,069	0.19%
2024/08/16	3.1	38.92	20	39.04	39.00	-16.9	25,969	-0.07%
2024/08/15	29.4	38.39	0.5	38.52	38.35	28.9	25,694	0.11%
2024/08/14	4.1	38.79	7	39.20	38.90	-2.9	25,482	-0.01%
2024/08/13	17.4	38.69	0	0.00	38.70	17.4	25,234	0.07%
2024/08/12	2.1	39.20	11.1	39.29	39.40	-9.1	24,999	-0.04%
2024/08/09	1.3	38.57	16.1	38.93	38.85	-14.8	24,791	-0.06%
2024/08/08	92	37.93	10.3	38.04	38.10	81.7	24,070	0.34%
2024/08/07	15.3	41.38	0	0.00	41.55	15.3	23,053	0.07%
2024/08/06	1.1	41.27	0	41.80	41.80	1	22,570	0.00%
2024/08/05	11.3	41.49	2	41.31	40.90	9.3	22,233	0.04%
2024/08/02	1.2	42.57	1.1	42.42	42.60	0.1	21,976	0.00%
2024/08/01	3	43.30	16.1	43.27	43.30	-13.1	22,020	-0.06%
2024/07/29	0	0.00	0.1	43.07	43.30	-0.1	21,975	0.00%
2024/07/26	1	42.60	2.4	42.69	42.70	-1.4	21,776	-0.01%
2024/07/23	0	0.00	0.1	42.65	42.75	-0.1	21,887	0.00%
2024/07/22	0.1	41.73	0	42.30	42.45	0.1	21,819	0.00%
2024/07/19	0.1	41.95	3	41.90	42.25	-2.9	21,813	-0.01%
2024/07/18	0	0.00	2	42.65	42.75	-2	22,189	-0.01%
2024/07/10	2.1	41.65	0	0.00	41.65	2.1	22,886	0.01%
2024/07/09	1	41.80	0	0.00	41.65	1	22,884	0.00%
2024/07/08	1	42.10	0.2	42.05	42.10	0.9	22,794	0.00%
2024/07/05	0.1	41.90	2	42.00	42.10	-1.9	22,732	-0.01%
2024/07/04	3.2	42.04	6	42.55	41.95	-2.8	22,580	-0.01%
2024/07/03	0.2	42.40	38.5	41.86	42.75	-38.3	22,215	-0.17%
2024/07/02	1.5	40.42	8.1	40.86	40.75	-6.6	20,779	-0.03%
2024/07/01	0	0.00	2	40.78	40.75	-2	20,721	-0.01%
2024/06/28	0	0.00	4.1	40.55	40.40	-4.1	20,633	-0.02%
2024/06/27	4.1	39.84	0	0.00	40.25	4.1	20,600	0.02%
2024/06/26	0.4	40.35	0	0.00	40.25	0.4	20,273	0.00%
2024/06/25	0	0.00	4.3	40.62	40.65	-4.3	19,986	-0.02%
2024/06/24	1	40.35	2.4	40.30	40.35	-1.4	19,613	-0.01%
2024/06/21	0	0.00	1	40.10	40.00	-1	19,395	-0.01%
2024/06/20	1.7	39.87	0	0.00	40.00	1.7	19,042	0.01%
2024/06/19	0	0.00	1.1	40.20	39.95	-1.1	19,032	-0.01%
2024/06/18	0.6	40.00	7.2	40.02	40.10	-6.6	19,082	-0.03%
2024/06/17	0.1	39.85	2.5	39.76	39.80	-2.4	19,251	-0.01%
2024/06/14	0	0.00	2.3	39.55	39.55	-2.3	19,391	-0.01%
2024/06/13	0	0.00	3.4	39.48	39.45	-3.4	19,544	-0.02%
2024/06/12	0	0.00	0.9	39.32	39.25	-0.9	19,773	0.00%
2024/06/11	0.2	39.40	0	0.00	39.20	0.2	19,866	0.00%
2024/06/07	1	39.25	0.4	39.45	39.35	0.6	19,909	0.00%
2024/06/06	2.1	39.20	0	0.00	39.30	2.1	19,861	0.01%
2024/06/05	0	0.00	0.1	39.25	39.15	-0.1	19,817	0.00%
2024/06/04	6	38.99	0.3	39.17	39.15	5.7	19,962	0.03%
2024/06/03	2	39.05	1	39.05	39.30	1	19,892	0.01%
2024/05/31	0.5	39.03	0.2	39.45	39.05	0.4	19,805	0.00%
2024/05/30	11.7	38.88	0	0.00	38.90	11.7	18,996	0.06%
2024/05/29	19	39.23	0	0.00	39.00	19	18,643	0.10%
2024/05/28	3.3	39.76	2.1	39.85	39.80	1.2	18,178	0.01%
2024/05/27	3.2	39.81	0	0.00	39.80	3.2	18,285	0.02%
2024/05/24	0.2	40.10	0	0.00	40.00	0.2	18,034	0.00%
2024/05/23	5.2	40.08	0	0.00	40.10	5.2	18,019	0.03%
2024/05/21	3.3	40.63	5	40.60	40.60	-1.7	17,914	-0.01%
2024/05/20	1	40.60	18.4	40.75	40.80	-17.4	17,919	-0.10%
2024/05/17	0.1	40.90	1	40.90	40.85	-0.9	17,850	0.00%
2024/05/16	0	0.00	3.4	41.10	40.80	-3.4	17,819	-0.02%
2024/05/15	0	0.00	5.1	40.98	40.85	-5.1	17,673	-0.03%
2024/05/14	1.1	40.50	7	40.84	40.50	-5.9	17,719	-0.03%
2024/05/13	5.1	40.90	1	41.00	41.05	4.1	17,788	0.02%
2024/05/10	3	40.73	0	0.00	40.95	3	17,739	0.02%
2024/05/09	2.1	40.65	2	40.85	40.65	0.1	17,745	0.00%
2024/05/07	1	40.70	0	0.00	40.95	1	17,770	0.01%
2024/05/06	0	0.00	33	40.99	41.15	-33	17,490	-0.19%
2024/05/03	0	0.00	6	40.09	40.05	-6	17,157	-0.03%
2024/05/02	2	40.05	0	0.00	39.95	2	17,077	0.01%
2024/04/30	1.7	40.04	0.1	40.20	40.00	1.6	16,897	0.01%
2024/04/29	6	40.01	2.7	40.01	40.10	3.3	16,832	0.02%
2024/04/26	1	39.00	0.2	39.43	39.10	0.8	16,610	0.00%
2024/04/25	33.6	39.01	0	0.00	39.00	33.6	16,611	0.20%
2024/04/24	10	39.49	0.1	39.60	39.35	9.9	16,453	0.06%
2024/04/23	0	0.00	0.6	39.87	40.00	-0.6	16,372	0.00%
2024/04/22	0	0.00	7.1	39.64	39.50	-7.1	16,309	-0.04%
2024/04/19	17.4	38.47	2	38.80	38.70	15.4	16,021	0.10%
2024/04/18	1	39.10	0	0.00	39.20	1	15,430	0.01%
2024/04/17	1.3	39.04	0	0.00	39.00	1.3	15,116	0.01%
2024/04/16	0.7	39.35	2	39.33	39.10	-1.3	14,986	-0.01%
2024/04/15	0	40.00	0	0.00	39.80	0	14,717	0.00%
2024/04/11	0	0.00	4	40.00	40.15	-4	14,626	-0.03%
2024/04/10	4	40.52	4	40.50	40.50	0	14,593	0.00%
2024/04/09	1	40.35	1	40.05	40.40	0	14,693	0.00%
2024/04/08	1.1	39.74	0.1	39.90	40.00	1.1	14,704	0.01%
2024/04/03	2	39.90	1	39.90	39.75	1	14,680	0.01%
2024/04/01	0.3	40.45	0	0.00	40.65	0.3	14,572	0.00%
2024/03/29	0	0.00	18.4	40.51	40.55	-18.4	14,511	-0.13%
2024/03/27	0	0.00	5	40.48	40.50	-5	14,727	-0.03%
2024/03/26	0	0.00	2.1	40.52	40.55	-2.1	15,005	-0.01%
2024/03/25	3.2	39.84	0	0.00	40.00	3.2	15,195	0.02%
2024/03/22	1	40.00	0	0.00	40.10	1	15,405	0.01%
2024/03/21	2	40.45	0	0.00	40.60	2	15,569	0.01%
2024/03/20	2	40.20	13	40.33	40.15	-11	15,648	-0.07%
2024/03/19	1	40.25	1.1	40.25	40.20	-0.1	15,610	0.00%
2024/03/18	1.1	40.50	0	0.00	40.60	1.1	15,526	0.01%
2024/03/15	5.2	40.50	0	0.00	40.90	5.2	15,449	0.03%
2024/03/14	3.1	40.79	7.2	40.70	40.90	-4.1	15,200	-0.03%
2024/03/13	0	0.00	8.5	40.13	40.40	-8.5	15,074	-0.06%
2024/03/12	5.1	40.00	1.3	39.80	39.95	3.8	14,927	0.03%
2024/03/11	0	0.00	0.2	39.80	39.80	-0.2	14,916	0.00%
2024/03/08	0.1	39.65	23	39.51	39.90	-22.9	14,852	-0.15%
2024/03/07	0	0.00	9	39.35	39.30	-9	14,753	-0.06%
2024/03/06	0	0.00	1.1	39.49	39.40	-1.1	14,805	-0.01%
2024/03/05	0	0.00	3.7	39.08	39.05	-3.7	15,071	-0.02%
2024/03/04	0	0.00	0.3	38.75	38.80	-0.3	15,081	0.00%
2024/03/01	0.2	38.70	1	38.75	38.55	-0.8	15,193	-0.01%
2024/02/29	1	38.40	4.3	38.51	38.70	-3.4	15,352	-0.02%
2024/02/27	0.1	38.35	1	38.30	38.20	-0.9	15,108	-0.01%
2024/02/26	3	38.20	1	38.20	38.15	2	15,073	0.01%
2024/02/23	6.6	38.45	0.7	38.45	38.30	5.9	15,106	0.04%
2024/02/22	3	38.50	4	38.51	38.55	-1	15,450	-0.01%
2024/02/21	3	38.37	0	0.00	38.35	3	15,496	0.02%
2024/02/20	0	0.00	5.5	38.64	38.60	-5.5	15,621	-0.04%
2024/02/19	0.1	38.30	6	38.21	38.40	-5.9	15,715	-0.04%
2024/02/15	2.1	37.75	2.5	37.85	37.80	-0.4	15,919	0.00%
2024/02/05	7	37.73	0	0.00	37.60	7	15,773	0.04%
2024/02/02	0.1	37.90	1.4	37.91	37.90	-1.3	15,618	-0.01%
2024/02/01	0	0.00	7	37.85	37.90	-7	15,619	-0.04%
2024/01/31	27.8	37.68	5	37.70	37.65	22.8	15,520	0.15%
2024/01/30	9	38.08	0	0.00	37.90	9	15,321	0.06%
2024/01/29	0	0.00	2.1	38.42	38.35	-2.1	15,388	-0.01%
2024/01/26	0	0.00	7	38.30	38.35	-7	15,517	-0.05%
2024/01/25	10	37.85	0	0.00	37.80	10	15,589	0.06%
2024/01/24	1	37.85	10	37.90	37.85	-9	15,625	-0.06%
2024/01/23	1	38.10	0	0.00	37.85	1	15,667	0.01%
2024/01/22	2	38.00	0.2	38.13	38.10	1.8	15,724	0.01%
2024/01/19	0	37.80	0	0.00	37.90	0	15,657	0.00%
2024/01/18	2	37.70	0	0.00	37.80	2	15,700	0.01%
2024/01/17	13	38.04	0.7	37.96	37.30	12.3	15,688	0.08%
2024/01/16	5	38.46	5.1	38.80	38.60	-0.1	15,125	0.00%
2024/01/15	1	39.20	0	0.00	38.90	1	15,031	0.01%
2024/01/12	3	38.87	2.2	39.13	39.05	0.8	15,260	0.01%
2024/01/11	0	39.25	0	0.00	39.20	0	15,369	0.00%
2024/01/10	1	39.10	6	39.41	39.35	-5	15,431	-0.03%
2024/01/09	0	0.00	1	39.50	39.45	-1	15,441	-0.01%
2024/01/08	0	0.00	7	39.44	39.45	-7	15,490	-0.05%
2024/01/05	0	0.00	10	38.90	38.95	-10	15,419	-0.06%
2024/01/04	0	0.00	4.1	38.96	38.75	-4.1	15,640	-0.03%
2024/01/03	10	38.73	1.3	38.82	38.65	8.7	16,112	0.05%
2024/01/02	0	0.00	1	39.30	39.30	-1	16,065	-0.01%
2023/12/29	0	0.00	1	39.20	39.20	-1	16,218	-0.01%
2023/12/28	0	0.00	4.1	39.11	39.20	-4.1	16,447	-0.02%
2023/12/27	0	0.00	2.3	38.91	39.00	-2.3	16,501	-0.01%
2023/12/26	0	0.00	3	38.85	38.80	-3	16,510	-0.02%
2023/12/25	1.1	38.64	5	38.70	38.80	-3.9	16,545	-0.02%
2023/12/22	8	38.31	0.5	38.50	38.35	7.5	16,552	0.05%
2023/12/21	5	38.34	0	0.00	38.30	5	16,414	0.03%
2023/12/20	3.2	38.73	0	0.00	38.75	3.2	16,221	0.02%
2023/12/19	0	0.00	0	39.10	39.15	0	15,937	0.00%
2023/12/18	0.1	39.30	2	39.43	39.05	-2	15,851	-0.01%
2023/12/15	1.1	39.26	0	0.00	39.35	1.1	15,632	0.01%
2023/12/14	0	0.00	20.2	39.38	39.55	-20.2	15,426	-0.13%
2023/12/13	0.3	39.02	3	39.10	38.90	-2.7	15,271	-0.02%
2023/12/12	1	39.20	2	39.23	39.30	-1	15,627	-0.01%
2023/12/11	3	38.90	0	0.00	38.90	3	15,738	0.02%
2023/12/08	1	38.70	2	39.25	39.25	-1	15,673	-0.01%
2023/12/07	0.6	39.35	0	0.00	39.00	0.6	15,646	0.00%
2023/12/06	12.6	39.36	11.4	39.28	39.50	1.2	15,568	0.01%
2023/12/05	0.1	38.88	1	38.70	38.95	-0.9	15,451	-0.01%
2023/12/04	0	0.00	5	39.10	39.00	-5	15,441	-0.03%
2023/12/01	14.4	38.87	1	38.88	38.65	13.4	15,390	0.09%
2023/11/30	0.2	39.40	1	39.45	39.50	-0.8	15,252	-0.01%
2023/11/29	5	39.38	0	0.00	39.15	5	14,752	0.03%
2023/11/28	2	39.68	1	39.95	39.65	1	14,596	0.01%
2023/11/27	2	39.50	8	39.96	39.50	-6	14,793	-0.04%
2023/11/24	0	0.00	4	39.66	39.50	-4	14,710	-0.03%
2023/11/22	1.1	39.61	2	39.83	39.85	-0.9	14,889	-0.01%
2023/11/21	0.5	39.65	34	39.79	39.85	-33.5	14,979	-0.22%
2023/11/20	0	0.00	0	39.00	39.20	0	14,849	0.00%
2023/11/17	0.4	39.15	3.1	39.48	39.20	-2.7	14,847	-0.02%
2023/11/16	0.1	38.95	12.2	39.06	39.20	-12.1	14,951	-0.08%
2023/11/15	5.2	38.67	12	38.78	38.90	-6.8	14,922	-0.05%
2023/11/10	3	38.40	1	38.35	38.40	2	15,575	0.01%
2023/11/09	0	0.00	3	38.65	38.60	-3	15,772	-0.02%
2023/11/08	0	0.00	1	38.65	38.60	-1	16,081	-0.01%
2023/11/07	2	38.25	13.2	38.57	38.60	-11.2	16,234	-0.07%
2023/11/06	3	38.53	11.1	38.55	38.55	-8	16,788	-0.05%
2023/11/03	1.1	37.83	6.5	38.12	38.25	-5.4	17,039	-0.03%
2023/11/02	0	37.65	13.8	37.49	37.80	-13.8	17,100	-0.08%
2023/11/01	3	36.40	1.8	36.71	36.65	1.3	17,099	0.01%
2023/10/31	0	0.00	4	36.78	36.70	-4	17,296	-0.02%
2023/10/30	10.1	36.52	6.7	36.56	36.55	3.4	17,622	0.02%
2023/10/27	1.1	36.85	8	36.86	36.95	-6.9	17,666	-0.04%
2023/10/26	9	36.29	4.8	36.64	36.40	4.3	17,770	0.02%
2023/10/25	6.1	36.90	6	36.91	36.85	0.1	17,731	0.00%
2023/10/24	6.1	36.98	2.5	37.26	37.25	3.6	17,783	0.02%
2023/10/23	5.2	37.18	3.3	37.30	37.10	1.9	17,845	0.01%
2023/10/20	26.2	37.43	14	37.59	37.50	12.2	17,753	0.07%
2023/10/19	14	38.29	6.5	38.21	38.35	7.5	17,724	0.04%
2023/10/18	7	38.62	10	38.75	38.85	-3	17,835	-0.02%
2023/10/17	6	38.47	4	38.65	38.75	2	18,022	0.01%
2023/10/16	1	38.20	29.8	38.49	38.80	-28.8	18,266	-0.16%
2023/10/13	3.5	38.36	1	38.45	38.50	2.5	18,569	0.01%
2023/10/12	0	38.75	10.2	38.75	38.95	-10.2	18,639	-0.05%
2023/10/11	0	0.00	27	38.16	38.50	-27	18,805	-0.14%
2023/10/06	7	37.40	6.5	37.61	37.50	0.5	18,386	0.00%
2023/10/05	2	37.40	17.2	37.18	37.50	-15.2	18,464	-0.08%
2023/10/04	14.1	36.98	6.8	36.97	36.85	7.2	18,375	0.04%
2023/10/03	0	0.00	7	37.77	37.65	-7	18,307	-0.04%
2023/10/02	5	37.35	0	0.00	37.60	5	18,383	0.03%
2023/09/27	3	37.50	1	37.80	37.70	2	18,683	0.01%
2023/09/26	3.1	37.65	0.2	37.85	37.85	2.9	18,699	0.02%
2023/09/25	0	0.00	3.1	37.96	38.00	-3.1	18,740	-0.02%
2023/09/22	1	37.65	1.1	37.79	37.80	-0.1	18,886	0.00%
2023/09/21	7.2	37.26	4.6	37.49	37.40	2.6	19,132	0.01%
2023/09/19	0	0.00	5.1	37.85	37.80	-5.1	19,041	-0.03%
2023/09/18	0.8	37.61	16.8	37.87	37.85	-16	19,458	-0.08%
2023/09/15	4.8	37.39	2.3	37.58	37.55	2.4	19,904	0.01%
2023/09/14	16.1	36.89	23.4	37.12	37.50	-7.3	20,118	-0.04%
2023/09/13	1	36.40	0	36.60	36.60	1	20,615	0.00%
2023/09/12	0	0.00	3.1	36.47	36.55	-3.1	21,369	-0.01%
2023/09/11	0	36.20	6.5	36.22	36.20	-6.5	21,421	-0.03%
2023/09/08	0	0.00	4.3	36.01	36.10	-4.3	21,446	-0.02%
2023/09/07	0	0.00	5	35.95	35.85	-5	21,518	-0.02%
2023/09/06	8.1	35.78	1	35.70	35.55	7.1	21,561	0.03%
2023/09/05	1.1	36.02	0.3	36.30	36.00	0.8	21,536	0.00%
2023/09/04	0	0.00	0.5	36.22	36.20	-0.5	21,582	0.00%
2023/09/01	2	36.08	0	0.00	36.00	2	21,781	0.01%
2023/08/31	8.2	36.02	0	0.00	35.90	8.2	21,912	0.04%
2023/08/29	10	36.25	5	36.51	36.60	5	22,085	0.02%
2023/08/28	0	36.35	7.1	36.33	36.20	-7	22,043	-0.03%
2023/08/25	0.3	35.84	0.8	35.87	35.65	-0.6	23,055	0.00%
2023/08/24	1.1	35.90	5.2	35.89	35.85	-4.1	23,169	-0.02%
2023/08/23	4.2	35.38	3.5	35.36	35.30	0.7	23,178	0.00%
2023/08/22	12.1	35.15	2	35.41	35.30	10.1	23,393	0.04%
2023/08/21	0.6	36.03	5	35.70	35.60	-4.4	23,406	-0.02%
2023/08/18	2	35.35	3.5	35.94	35.70	-1.5	23,507	-0.01%
2023/08/17	8	35.34	3.1	35.80	35.65	4.9	23,564	0.02%
2023/08/16	24.2	35.94	12	35.81	35.80	12.2	23,481	0.05%
2023/08/15	8.1	36.64	0.4	36.85	36.60	7.8	23,258	0.03%
2023/08/14	21.1	36.94	14.5	37.05	37.05	6.6	23,301	0.03%
2023/08/11	5.2	37.65	1.6	38.01	37.65	3.6	23,226	0.02%
2023/08/10	28.7	37.84	6.1	38.05	38.10	22.6	23,226	0.10%
2023/08/09	2.1	39.58	5.5	39.86	39.95	-3.4	22,699	-0.01%
2023/08/08	4.1	39.71	0	0.00	39.70	4.1	22,368	0.02%
2023/08/07	31	39.85	6.1	39.87	39.95	25	22,204	0.11%
2023/08/04	11.5	39.29	3.1	39.55	39.60	8.4	22,156	0.04%
2023/08/02	18.1	39.83	10.5	39.89	39.60	7.6	22,017	0.03%
2023/08/01	0.7	40.40	1	40.60	40.60	-0.4	21,645	0.00%
2023/07/31	1	40.10	7	40.32	40.25	-6	21,455	-0.03%
2023/07/28	5.3	39.81	5	40.20	40.05	0.3	21,395	0.00%
2023/07/27	0	40.10	13.5	40.16	40.10	-13.5	21,291	-0.06%
2023/07/26	0	0.00	10.2	39.70	39.65	-10.2	21,117	-0.05%
2023/07/25	7	39.10	23	39.08	39.15	-16	21,019	-0.08%
2023/07/24	11.4	38.94	0	0.00	39.00	11.4	21,001	0.05%
2023/07/21	0.2	39.29	10.1	39.30	39.35	-9.9	20,838	-0.05%
2023/07/20	7.3	38.77	8	39.36	39.35	-0.7	20,622	0.00%
2023/07/19	2.4	38.98	0	0.00	38.85	2.4	20,258	0.01%
2023/07/18	3.2	38.67	3	39.03	39.30	0.2	19,941	0.00%
2023/07/17	0.2	38.82	1.1	38.95	38.90	-0.9	19,518	0.00%
2023/07/14	1.2	38.60	22.7	38.74	38.90	-21.5	19,445	-0.11%
2023/07/13	1.2	38.07	1.1	38.45	38.10	0.2	19,291	0.00%
2023/07/12	0	0.00	14.1	38.02	38.20	-14.1	19,212	-0.07%
2023/07/11	0	0.00	12.3	37.37	37.65	-12.3	19,165	-0.06%
2023/07/10	19	36.92	3.3	37.32	36.85	15.7	19,130	0.08%
2023/07/07	12.3	37.12	42.8	37.04	37.30	-30.5	18,927	-0.16%
2023/07/06	23.2	37.55	1.9	37.48	37.45	21.3	18,779	0.11%
2023/07/05	1.4	38.19	0.2	38.40	38.25	1.1	18,477	0.01%
2023/07/04	0	0.00	5.1	38.35	38.50	-5.1	18,339	-0.03%
2023/07/03	0	0.00	2	38.30	38.30	-2	18,344	-0.01%
2023/06/30	1.3	38.21	5	38.40	38.20	-3.8	18,353	-0.02%
2023/06/29	0.5	38.35	16.1	38.33	38.55	-15.6	18,106	-0.09%
2023/06/28	0.2	37.85	13	37.85	37.95	-12.8	17,841	-0.07%
2023/06/27	4.1	37.58	4	37.66	37.55	0.1	17,730	0.00%
2023/06/26	1	37.35	3	37.90	37.75	-2	17,674	-0.01%
2023/06/21	0	0.00	15.1	37.45	37.75	-15.1	17,161	-0.09%
2023/06/20	0	0.00	4.1	37.37	37.45	-4.1	16,697	-0.02%
2023/06/19	16.2	36.72	2	37.08	37.00	14.2	16,116	0.09%
2023/06/16	12.3	37.06	2.5	37.22	36.80	9.8	15,447	0.06%
2023/06/15	7.6	37.35	0.3	37.50	37.40	7.3	14,684	0.05%
2023/06/14	4.2	37.44	0	37.50	37.50	4.1	14,689	0.03%
2023/06/13	11	37.85	5	37.95	37.75	6	14,804	0.04%
2023/06/12	19.1	37.90	0.1	37.99	37.65	19	14,842	0.13%
2023/06/09	0	0.00	4.8	37.69	37.65	-4.8	14,902	-0.03%
2023/06/08	0.1	36.95	136.1	37.20	37.30	-136.1	14,936	-0.91%	大賣/鉅額交易
2023/06/07	0.4	36.85	62.1	36.83	37.00	-61.7	14,963	-0.41%
2023/06/06	2.2	36.51	0	0.00	36.50	2.2	14,914	0.01%
2023/06/05	7.1	36.78	9.1	36.67	36.70	-2.1	14,944	-0.01%
2023/06/02	4	36.11	3	36.18	36.10	1	14,646	0.01%
2023/06/01	10	35.68	2	35.93	35.85	8	14,499	0.06%
2023/05/31	14.5	35.92	0	0.00	35.80	14.5	14,471	0.10%
2023/05/30	23.2	36.14	4.2	36.14	36.20	19.1	13,547	0.14%
2023/05/29	12.2	36.05	3	36.20	36.20	9.2	13,613	0.07%
2023/05/26	23.1	35.57	4	36.13	36.15	19.1	13,663	0.14%
2023/05/25	18.2	35.51	8.9	35.95	36.20	9.2	13,443	0.07%
2023/05/24	14.2	35.73	4	35.83	35.90	10.2	13,268	0.08%
2023/05/23	8.2	36.04	1	36.20	36.20	7.2	13,034	0.05%
2023/05/22	2.4	36.07	1	36.19	36.20	1.4	12,883	0.01%
2023/05/19	5	36.15	0	0.00	36.00	5	12,639	0.04%
2023/05/18	3	35.90	10.5	35.86	35.95	-7.5	12,805	-0.06%
2023/05/17	0.1	35.10	6.5	35.57	35.60	-6.5	12,683	-0.05%
2023/05/16	5	34.95	30.3	35.04	35.15	-25.3	12,549	-0.20%
2023/05/15	0	0.00	2	34.58	34.50	-2	12,561	-0.02%
2023/05/12	5.3	34.31	0	0.00	34.30	5.3	12,592	0.04%
2023/05/11	5.2	34.94	13	34.78	34.80	-7.8	12,485	-0.06%
2023/05/10	0	0.00	2.6	34.65	34.80	-2.6	12,598	-0.02%
2023/05/09	0	0.00	4.1	34.45	34.50	-4.1	12,570	-0.03%
2023/05/08	0	0.00	0.5	34.40	34.30	-0.5	12,549	0.00%
2023/05/05	2	34.18	0	0.00	34.25	2	12,587	0.02%
2023/05/04	3	34.10	6	34.30	34.30	-3	12,849	-0.02%
2023/05/03	0	0.00	1	34.15	34.15	-1	12,946	-0.01%
2023/05/02	0	34.00	0	0.00	34.10	0	13,197	0.00%
2023/04/28	3	34.00	2.1	34.00	34.05	0.9	13,735	0.01%
2023/04/27	1.3	33.78	2	33.88	33.85	-0.7	13,802	-0.01%
2023/04/26	8	33.84	1	33.90	34.00	7	13,872	0.05%
2023/04/25	5.1	33.95	3.1	34.13	33.90	2	13,859	0.01%
2023/04/24	3	33.90	1	34.10	34.10	2	13,867	0.01%
2023/04/21	0	0.00	1	34.05	34.05	-1	13,960	-0.01%
2023/04/20	4.8	33.83	0.7	33.91	33.90	4.1	14,036	0.03%
2023/04/19	0.1	34.15	13.3	34.24	34.05	-13.2	14,263	-0.09%
2023/04/18	6.4	34.08	24	34.15	34.20	-17.6	14,198	-0.12%
2023/04/17	0	0.00	1	33.40	33.45	-1	14,151	-0.01%
2023/04/14	7	33.32	2	33.40	33.45	5	14,201	0.04%
2023/04/13	0	0.00	1	33.30	33.30	-1	14,120	-0.01%
2023/04/11	0	0.00	1.5	33.07	33.15	-1.5	14,175	-0.01%
2023/04/10	5	32.95	0.7	33.15	33.00	4.3	14,129	0.03%
2023/04/07	1.2	32.77	0	0.00	32.80	1.2	14,130	0.01%
2023/04/06	10	33.00	0.3	33.10	33.00	9.7	14,133	0.07%
2023/03/31	1	33.00	2.5	33.03	33.00	-1.5	14,047	-0.01%
2023/03/30	1	32.65	1	32.70	32.70	0	13,920	0.00%
2023/03/29	3	32.75	0	0.00	32.80	3	13,958	0.02%
2023/03/28	14	32.94	13	33.01	32.85	1	14,078	0.01%
2023/03/27	4.1	32.88	6	33.05	33.05	-1.9	14,139	-0.01%
2023/03/24	3.3	32.94	16	33.05	33.10	-12.8	14,325	-0.09%
2023/03/23	0	0.00	9	32.97	33.15	-9	14,387	-0.06%
2023/03/22	4.1	32.70	2	32.68	32.70	2.1	14,542	0.01%
2023/03/21	2	32.20	4.5	32.38	32.20	-2.5	14,762	-0.02%
2023/03/20	2	32.00	4.9	31.96	32.00	-2.9	14,798	-0.02%
2023/03/17	5	31.84	3.1	32.00	31.75	1.9	14,817	0.01%
2023/03/16	16.2	31.66	13.3	31.63	31.65	2.9	14,785	0.02%
2023/03/15	2.1	32.15	0	0.00	32.00	2.1	14,750	0.01%
2023/03/14	7.4	32.16	10.4	32.21	32.10	-3	14,753	-0.02%
2023/03/13	5.4	32.45	3.6	32.59	32.55	1.8	14,625	0.01%
2023/03/10	19.5	32.71	0	0.00	32.65	19.5	14,645	0.13%
2023/03/09	31.3	33.04	2	33.10	32.95	29.3	14,749	0.20%
2023/03/08	9	33.41	5	33.55	33.30	4	15,331	0.03%
2023/03/07	3.1	33.02	5	33.12	33.15	-2	15,349	-0.01%
2023/03/06	7.2	32.94	0.8	33.12	32.95	6.3	15,488	0.04%
2023/03/03	3.1	32.84	0	0.00	32.80	3.1	15,532	0.02%
2023/03/02	21.2	33.08	6	33.53	32.95	15.2	15,707	0.10%
2023/03/01	2	32.60	9.6	33.52	33.70	-7.6	15,720	-0.05%
2023/02/24	11.4	33.41	0	0.00	33.30	11.4	15,527	0.07%
2023/02/23	2.2	33.75	0	0.00	33.65	2.2	15,376	0.01%
2023/02/22	8.1	33.33	10	33.59	33.80	-1.9	15,585	-0.01%
2023/02/21	5.3	33.69	0	0.00	33.65	5.3	15,604	0.03%
2023/02/20	0	0.00	6.4	33.91	34.05	-6.4	15,875	-0.04%
2023/02/17	4	33.46	1	33.60	33.50	3	16,016	0.02%
2023/02/16	9	33.64	6	33.83	33.40	3	16,297	0.02%
2023/02/15	3	33.32	4.1	33.38	33.40	-1.1	16,273	-0.01%
2023/02/14	2	33.30	5	33.54	33.55	-3	16,268	-0.02%
2023/02/13	0	0.00	38.5	33.18	33.30	-38.5	16,281	-0.24%
2023/02/10	0	0.00	5	32.58	32.60	-5	16,211	-0.03%
2023/02/09	1	32.05	1	32.05	32.10	0	16,282	0.00%
2023/02/08	3	32.07	8	32.19	32.15	-5	16,434	-0.03%
2023/02/07	1	32.15	1	32.35	32.25	0	16,442	0.00%
2023/02/06	13	32.28	1	32.43	32.10	12	16,602	0.07%
2023/02/03	5.1	32.53	1	32.40	32.45	4.1	16,761	0.02%
2023/02/02	4	32.30	10.3	32.69	32.85	-6.3	16,812	-0.04%
2023/02/01	1.1	32.28	10.5	32.32	32.60	-9.5	16,658	-0.06%
2023/01/31	6	32.06	15	32.10	31.95	-9	16,717	-0.05%
2023/01/30	8	32.35	9	32.62	32.60	-1	16,634	-0.01%
2023/01/17	2	31.90	0.5	32.10	32.00	1.5	16,306	0.01%
2023/01/16	0.1	31.90	6.2	31.94	32.00	-6.1	16,381	-0.04%
2023/01/13	1	31.80	2	31.75	31.65	-1	16,508	-0.01%
2023/01/12	6	31.43	0	0.00	31.45	6	16,953	0.04%
2023/01/11	0	0.00	2	31.55	31.45	-2	17,110	-0.01%
2023/01/10	1	31.55	0	0.00	31.75	1	17,218	0.01%
2023/01/09	1.9	31.45	9	31.54	31.70	-7.1	17,325	-0.04%
2023/01/06	5	30.92	1	30.90	30.95	4	17,451	0.02%
2023/01/05	0	0.00	11	30.86	31.10	-11	17,784	-0.06%
2023/01/04	3.1	30.34	0.9	30.55	30.40	2.2	17,687	0.01%
2023/01/03	8	30.17	5.9	30.45	30.50	2.1	17,997	0.01%
2022/12/30	4	30.35	6.4	30.58	30.35	-2.4	18,034	-0.01%
2022/12/29	7	30.29	0.6	30.34	30.25	6.4	18,080	0.04%
2022/12/28	3.7	30.54	0	0.00	30.50	3.7	18,140	0.02%
2022/12/27	1	30.70	2.1	30.75	30.65	-1.1	18,372	-0.01%
2022/12/26	0	0.00	1	30.60	30.70	-1	18,666	-0.01%
2022/12/23	4	30.44	0.5	30.70	30.55	3.5	19,127	0.02%
2022/12/22	0.2	30.80	1.5	30.78	30.85	-1.3	19,547	-0.01%
2022/12/21	2	30.45	0	0.00	30.50	2	20,038	0.01%
2022/12/20	3.2	30.39	4.1	30.61	30.65	-1	20,406	0.00%
2022/12/19	5.1	30.56	6.9	30.71	30.65	-1.8	20,429	-0.01%
2022/12/16	8.2	30.80	3	31.00	30.80	5.2	20,388	0.03%
2022/12/15	3.1	31.12	0	0.00	31.15	3.1	20,411	0.01%
2022/12/14	1	31.00	10	31.21	31.20	-9	20,514	-0.04%
2022/12/13	8.2	30.78	3.5	31.20	30.80	4.7	20,352	0.02%
2022/12/12	3.1	30.90	2.5	31.06	31.15	0.6	20,133	0.00%
2022/12/09	0.3	31.24	1	31.18	31.15	-0.7	20,470	0.00%
2022/12/08	6.1	30.76	5	31.00	31.10	1.1	20,527	0.01%
2022/12/07	0	0.00	13.5	31.10	30.95	-13.5	20,524	-0.07%
2022/12/06	2	30.95	1	31.00	30.95	1	20,487	0.00%
2022/12/05	3	31.12	0.5	31.20	31.05	2.5	20,419	0.01%
2022/12/02	10.1	31.24	0	0.00	31.10	10.1	20,398	0.05%
2022/12/01	9.3	31.63	3.3	31.92	31.55	5.9	20,356	0.03%
2022/11/30	3	31.62	7	31.79	32.00	-4	20,110	-0.02%
2022/11/29	1	31.30	10	31.38	31.50	-9	19,455	-0.05%
2022/11/28	6.1	30.74	5	31.07	30.95	1.1	19,341	0.01%
2022/11/25	5	31.32	1	31.35	31.35	4	19,307	0.02%
2022/11/24	4.4	31.40	8	31.51	31.65	-3.6	19,324	-0.02%
2022/11/23	1	31.15	9	31.16	31.10	-8	19,207	-0.04%
2022/11/22	1	30.90	7.2	30.79	30.90	-6.2	19,133	-0.03%
2022/11/21	0	0.00	7	30.46	30.55	-7	19,065	-0.04%
2022/11/18	9.3	30.19	1	30.20	30.20	8.3	19,009	0.04%
2022/11/17	4	30.63	2	30.88	30.85	2	18,811	0.01%
2022/11/16	11	30.80	2.2	31.02	30.85	8.8	18,830	0.05%
2022/11/15	20	31.17	0.1	31.23	31.15	19.9	18,676	0.11%
2022/11/14	3	31.17	12	31.22	31.30	-9	18,526	-0.05%
2022/11/11	8	30.62	16	30.83	30.85	-8	18,307	-0.04%
2022/11/10	8	30.10	0	0.00	30.00	8	18,057	0.04%
2022/11/09	1	30.40	13.3	30.41	30.50	-12.3	18,077	-0.07%
2022/11/08	5	30.30	1	30.40	30.40	4	18,099	0.02%
2022/11/07	10	30.10	7.5	29.94	30.20	2.5	18,153	0.01%
2022/11/04	10.5	28.99	7	29.35	29.55	3.5	18,558	0.02%
2022/11/03	13	29.16	0.5	29.30	29.10	12.5	19,100	0.07%
2022/11/02	15.5	29.38	0	0.00	29.35	15.5	19,330	0.08%
2022/11/01	14	29.70	0	0.00	29.75	14	19,212	0.07%
2022/10/31	10	30.25	2	30.15	29.90	8	19,108	0.04%
2022/10/28	5	29.67	1	30.00	29.80	4	19,148	0.02%
2022/10/27	7.1	29.77	0	0.00	29.70	7.1	19,203	0.04%
2022/10/26	9	29.97	7.3	30.27	30.15	1.7	19,123	0.01%
2022/10/25	2	29.55	1.5	29.92	29.95	0.5	18,971	0.00%
2022/10/24	6	29.71	0.1	29.80	29.60	5.9	18,984	0.03%
2022/10/21	10	29.59	4.6	29.61	29.70	5.4	18,949	0.03%
2022/10/20	6.1	28.49	8	29.06	29.20	-2	18,830	-0.01%
2022/10/19	7.4	29.10	17.9	29.49	29.00	-10.6	18,464	-0.06%
2022/10/18	0	0.00	4.5	29.55	29.70	-4.5	18,376	-0.02%
2022/10/17	3.2	29.15	6	29.20	29.25	-2.9	18,298	-0.02%
2022/10/14	30.3	29.52	10	29.55	29.40	20.3	18,135	0.11%
2022/10/13	10.3	29.83	1.5	29.83	29.75	8.8	17,917	0.05%
2022/10/12	0	0.00	0.3	30.40	30.25	-0.3	17,555	0.00%
2022/10/11	6	30.21	0.3	30.30	30.05	5.7	17,569	0.03%
2022/10/07	2.1	31.07	0	0.00	31.00	2.1	17,288	0.01%
2022/10/06	1	30.70	1.3	31.33	31.35	-0.3	17,249	0.00%
2022/10/05	0	0.00	3	31.12	30.85	-3	17,419	-0.02%
2022/10/04	30	30.75	2	30.70	30.70	28	17,385	0.16%
2022/10/03	39.4	30.72	1	30.90	30.65	38.4	17,214	0.22%
2022/09/30	6.2	31.23	1	31.30	31.15	5.2	16,923	0.03%
2022/09/29	46.5	31.72	13.1	31.74	31.80	33.4	16,572	0.20%
2022/09/28	11.7	31.90	16	31.78	31.95	-4.3	16,247	-0.03%
2022/09/27	4.5	32.65	0	0.00	32.45	4.5	15,819	0.03%
2022/09/26	0.1	33.50	3	33.40	33.35	-3	15,591	-0.02%
2022/09/23	10	33.75	0	0.00	33.90	10	15,564	0.06%
2022/09/22	3.1	33.70	0	0.00	33.65	3.1	15,719	0.02%
2022/09/21	2.1	34.33	0	0.00	34.25	2.1	15,675	0.01%
2022/09/20	0.3	34.75	0	0.00	34.45	0.3	15,555	0.00%
2022/09/19	0	0.00	1	34.80	34.45	-1	15,640	-0.01%
2022/09/16	2	34.45	0.1	34.55	34.50	1.9	15,802	0.01%
2022/09/15	2	34.55	0	0.00	34.55	2	15,945	0.01%
2022/09/14	0	0.00	6	34.79	34.75	-6	16,493	-0.04%
2022/09/13	3.1	35.04	0	0.00	35.05	3.1	17,128	0.02%
2022/09/12	0	0.00	1	35.45	35.55	-1	17,740	-0.01%
2022/09/07	3.1	34.95	0	34.95	34.95	3.1	18,810	0.02%
2022/09/06	2	35.30	1.1	35.45	35.35	1	19,000	0.00%
2022/09/05	1	34.90	1.4	35.29	35.30	-0.4	19,127	0.00%
2022/09/02	1	35.10	0	0.00	35.00	1	19,485	0.01%
2022/09/01	6.6	35.21	0	0.00	35.15	6.6	19,537	0.03%
2022/08/31	0	0.00	6	35.78	35.90	-6	19,580	-0.03%
2022/08/29	1	35.10	0	0.00	35.50	1	19,511	0.01%
2022/08/26	0	0.00	1	35.95	35.85	-1	19,708	-0.01%
2022/08/24	0.1	35.17	0	0.00	35.10	0.1	19,915	0.00%
2022/08/23	30.2	35.30	0	0.00	35.20	30.2	20,507	0.15%
2022/08/22	10	35.50	2.1	35.75	35.80	8	20,648	0.04%
2022/08/19	0	35.95	0	0.00	35.80	0	20,714	0.00%
2022/08/18	1	35.90	0.5	36.20	36.05	0.5	20,785	0.00%
2022/08/17	0	35.85	0	0.00	35.75	0	20,909	0.00%
2022/08/16	0	35.80	3	35.90	35.80	-3	20,895	-0.01%
2022/08/15	7	35.60	0.3	35.80	35.60	6.7	21,009	0.03%
2022/08/12	3	35.68	0.5	36.00	35.70	2.5	21,088	0.01%
2022/08/11	10	35.82	2.5	35.87	35.80	7.5	21,153	0.04%
2022/08/10	9	37.04	3	37.13	37.20	6	20,871	0.03%
2022/08/09	9	36.52	7	36.79	36.90	2	20,432	0.01%
2022/08/08	1	35.85	0.5	36.10	36.00	0.5	20,328	0.00%
2022/08/05	10	35.90	0	0.00	35.85	10	20,596	0.05%
2022/08/04	1	35.65	1	35.85	35.65	0	20,844	0.00%
2022/08/02	0	35.50	0	0.00	35.70	0	21,221	0.00%
2022/08/01	0	0.00	10.5	35.45	35.55	-10.5	21,482	-0.05%
2022/07/29	6	35.42	1	35.85	35.40	5	21,867	0.02%
2022/07/28	1	35.50	3	35.55	35.60	-2	22,055	-0.01%
2022/07/27	10	35.15	8	35.10	35.15	2	22,041	0.01%
2022/07/25	2.1	34.43	0	0.00	34.45	2.1	22,072	0.01%
2022/07/22	1	34.65	30	34.73	34.90	-29	22,258	-0.13%
2022/07/21	5	34.00	3.5	34.41	34.45	1.5	22,434	0.01%
2022/07/19	3	34.20	22	34.23	34.15	-19	22,813	-0.08%
2022/07/18	1	34.05	0.2	34.10	34.15	0.8	23,120	0.00%
2022/07/15	16	34.02	2	34.12	33.90	14	23,350	0.06%
2022/07/14	17	34.72	0	0.00	34.55	17	23,643	0.07%
2022/07/13	9	34.58	0	0.00	34.85	9	23,883	0.04%
2022/07/12	0.1	33.70	0	0.00	33.45	0.1	24,119	0.00%
2022/07/11	12.1	34.67	0	0.00	34.30	12.1	24,310	0.05%
2022/07/07	5	35.04	0.2	35.30	35.15	4.9	24,896	0.02%
2022/07/06	1.1	35.25	0	0.00	35.20	1.1	24,949	0.00%
2022/07/04	1	35.50	0	0.00	35.75	1	25,235	0.00%
2022/07/01	10	35.35	0	0.00	35.25	10	25,807	0.04%
2022/06/30	6.1	35.35	0.1	35.60	35.30	6	25,991	0.02%
2022/06/29	12.1	35.79	0	0.00	35.70	12.1	26,007	0.05%
2022/06/28	1	36.30	0	0.00	36.35	1	26,076	0.00%
2022/06/27	1	36.20	1	36.55	36.20	0	26,224	0.00%
2022/06/24	11	36.20	2	36.43	36.15	9	26,116	0.03%
2022/06/23	0	0.00	3	36.17	35.35	-3	26,141	-0.01%
2022/06/22	6	35.29	1.1	35.18	35.40	4.9	25,980	0.02%
2022/06/21	0	0.00	4	35.90	35.60	-4	25,464	-0.02%
2022/06/20	0.1	34.90	2	35.68	34.60	-2	25,138	-0.01%
2022/06/17	5.1	35.57	0	0.00	35.30	5.1	24,571	0.02%
2022/06/16	4	36.25	3	36.62	36.15	1	23,715	0.00%
2022/06/15	5.3	36.15	0	0.00	36.20	5.3	23,985	0.02%
2022/06/14	1	36.90	4	36.84	36.90	-3	24,039	-0.01%
2022/06/13	12	36.04	20.5	36.21	36.50	-8.5	24,410	-0.03%
2022/06/10	1	36.75	1	37.10	37.10	0	24,131	0.00%
2022/06/09	1.1	37.20	0	0.00	37.15	1.1	24,116	0.00%
2022/06/08	0	37.70	0	0.00	37.70	0	23,909	0.00%
2022/06/07	11	37.46	0	0.00	37.70	11	24,006	0.05%
2022/06/06	2	37.18	3	37.88	37.80	-1	23,969	0.00%
2022/06/02	16	37.89	0	0.00	37.90	16	24,002	0.07%
2022/06/01	1	38.20	0	0.00	38.20	1	24,290	0.00%
2022/05/31	5	37.93	0	0.00	38.75	5	24,270	0.02%
2022/05/30	1.1	37.87	6	38.28	38.45	-4.9	23,672	-0.02%
2022/05/27	0	0.00	7	37.75	37.95	-7	23,513	-0.03%
2022/05/26	1	37.50	0	0.00	37.30	1	23,592	0.00%
2022/05/25	0	0.00	1.2	37.33	37.60	-1.2	23,940	0.00%
2022/05/24	1	37.30	0	0.00	37.20	1	24,068	0.00%
2022/05/23	1	37.05	10	37.21	37.20	-9	24,135	-0.04%
2022/05/20	0	0.00	12.5	37.06	37.10	-12.5	24,334	-0.05%
2022/05/19	11.1	36.61	0	0.00	36.60	11.1	24,357	0.05%
2022/05/18	4	37.36	2.5	37.17	37.50	1.5	24,200	0.01%
2022/05/17	3	36.57	0	0.00	36.45	3	24,032	0.01%
2022/05/16	5	36.48	3.5	36.86	36.90	1.5	23,972	0.01%
2022/05/13	10.1	36.70	12	36.95	36.95	-1.9	23,752	-0.01%
2022/05/12	17	37.19	8.5	37.09	37.00	8.5	23,630	0.04%
2022/05/11	3	38.03	0.5	38.45	38.35	2.5	23,358	0.01%
2022/05/10	3	37.70	20	37.78	38.20	-17	23,272	-0.07%
2022/05/09	18.1	38.36	3.6	38.16	38.00	14.6	23,158	0.06%
2022/05/06	9	39.02	22.5	39.21	39.35	-13.5	23,304	-0.06%
2022/05/05	28.1	40.27	24.5	39.90	39.85	3.6	23,268	0.02%
2022/05/04	7	40.69	3	40.93	40.85	4	22,935	0.02%
2022/05/03	14	41.00	0.5	41.05	40.85	13.5	23,115	0.06%
2022/04/29	0	0.00	5	41.63	41.60	-5	23,151	-0.02%
2022/04/28	10	41.00	0	0.00	41.00	10	23,189	0.04%
2022/04/27	1.2	41.64	2	41.70	41.60	-0.8	22,990	0.00%
2022/04/26	1.1	41.94	7	41.91	41.95	-6	22,892	-0.03%
2022/04/25	0	0.00	5	41.58	41.55	-5	22,814	-0.02%
2022/04/22	1.5	41.00	10.5	41.14	41.55	-9	22,680	-0.04%
2022/04/21	17	41.17	2	40.98	41.00	15	22,660	0.07%
2022/04/20	6	41.16	8	41.26	41.75	-2	22,756	-0.01%
2022/04/19	10	41.69	2	42.08	41.50	8	22,593	0.04%
2022/04/18	13.2	41.86	19	41.74	41.90	-5.9	22,623	-0.03%
2022/04/15	7	42.73	34	42.92	42.85	-27	22,231	-0.12%
2022/04/14	31.2	43.88	0	0.00	43.10	31.2	22,188	0.14%
2022/04/13	1	44.90	27	44.62	44.95	-26	21,917	-0.12%
2022/04/12	5	44.30	0	0.00	44.45	5	21,815	0.02%
2022/04/11	5	44.30	0	0.00	44.65	5	21,804	0.02%
2022/04/08	1	44.10	5	44.19	44.35	-4	21,693	-0.02%
2022/04/07	13	45.14	2	44.52	44.10	11	21,521	0.05%
2022/04/06	0	43.80	7.5	43.72	44.05	-7.5	20,847	-0.04%
2022/03/31	0	0.00	13	42.62	42.90	-13	20,361	-0.06%
2022/03/30	1	41.75	2	42.20	42.25	-1	20,140	0.00%
2022/03/29	7	42.09	13	42.03	42.00	-6	20,062	-0.03%
2022/03/28	6	41.71	19	42.12	42.40	-13	20,106	-0.06%
2022/03/25	15	41.78	9	41.99	42.20	6	20,005	0.03%
2022/03/24	4	42.15	22	42.16	42.25	-18	19,863	-0.09%
2022/03/23	3	42.20	38	41.66	42.35	-35	20,104	-0.17%
2022/03/22	7	40.95	4	41.10	41.15	3	19,934	0.02%
2022/03/21	0	0.00	1.3	40.50	40.60	-1.3	19,757	-0.01%
2022/03/18	4	40.38	5	40.64	40.45	-1	19,688	-0.01%
2022/03/17	5	39.79	5	40.01	40.05	0	19,291	0.00%
2022/03/16	6	38.78	11.5	39.00	39.50	-5.5	19,042	-0.03%
2022/03/15	2	38.35	12	38.63	38.60	-10	18,592	-0.05%
2022/03/14	0	0.00	13	38.40	38.50	-13	18,718	-0.07%
2022/03/11	1	37.85	19	38.04	37.95	-18	18,809	-0.10%
2022/03/10	2	38.13	10.1	38.11	38.25	-8.1	18,971	-0.04%
2022/03/09	0.2	37.70	0	37.45	37.40	0.2	18,913	0.00%
2022/03/08	8	37.47	2	37.53	37.35	6	18,855	0.03%
2022/03/07	27.1	37.36	7.5	37.53	37.65	19.5	18,541	0.11%
2022/03/04	2.4	37.63	3.1	37.96	38.00	-0.7	18,838	0.00%
2022/03/03	0	0.00	6	38.05	38.10	-6	18,849	-0.03%
2022/03/02	1	37.90	0	0.00	38.10	1	19,001	0.01%
2022/03/01	1	37.55	6.5	38.04	38.20	-5.5	18,897	-0.03%
2022/02/25	13	37.45	3.3	37.56	37.60	9.7	18,700	0.05%
2022/02/24	15	37.62	33	37.65	37.70	-18	18,282	-0.10%
2022/02/23	0	0.00	9	37.97	38.05	-9	18,069	-0.05%
2022/02/22	26.2	37.48	5.5	37.48	37.60	20.7	17,974	0.11%
2022/02/21	6.1	37.81	1	38.10	38.00	5.1	17,683	0.03%
2022/02/18	5.1	38.10	0	0.00	38.10	5.1	17,511	0.03%
2022/02/17	3	38.23	2	38.35	38.40	1	17,574	0.01%
2022/02/16	22	38.20	2	38.30	38.20	20	17,532	0.11%
2022/02/15	6.4	38.18	0	0.00	38.10	6.4	17,393	0.04%
2022/02/14	37.2	38.21	18	38.21	38.45	19.2	17,356	0.11%
2022/02/11	1	38.40	22	38.78	38.80	-21	17,366	-0.12%
2022/02/10	32	38.34	6	38.58	38.70	26	17,302	0.15%
2022/02/09	3	38.80	20	38.77	38.80	-17	17,119	-0.10%
2022/02/08	41.5	38.90	10	38.55	38.95	31.5	16,979	0.19%
2022/02/07	0	0.00	28.5	37.88	38.00	-28.5	16,457	-0.17%
2022/01/25	5	36.40	3	36.72	36.90	2	16,116	0.01%
2022/01/24	4	36.50	9.5	36.66	36.90	-5.5	15,849	-0.03%
2022/01/21	11.1	36.58	4.5	36.80	36.85	6.6	15,865	0.04%
2022/01/20	2	36.80	10.3	36.81	36.95	-8.3	15,661	-0.05%
2022/01/19	5	36.88	1.2	37.01	37.00	3.8	15,589	0.02%
2022/01/18	8	37.11	7	37.24	37.25	1	15,666	0.01%
2022/01/17	7.2	37.04	2	37.11	37.05	5.2	15,532	0.03%
2022/01/14	33.1	37.51	7	37.27	37.45	26.1	15,445	0.17%
2022/01/13	1.1	37.55	1	37.85	37.85	0.1	15,365	0.00%
2022/01/12	2.1	36.80	1	37.00	37.00	1.1	14,982	0.01%
2022/01/11	5.4	36.65	37.5	36.64	37.00	-32.1	14,812	-0.22%
2022/01/10	5.1	35.94	1	36.15	36.15	4.1	14,715	0.03%
2022/01/07	31	36.32	7	36.26	36.20	24	14,676	0.16%
2022/01/06	0	35.60	7	35.83	36.00	-7	14,480	-0.05%
2022/01/05	2	35.38	3.5	35.39	35.55	-1.5	14,401	-0.01%
2022/01/04	1	35.30	4	35.50	35.55	-3	14,513	-0.02%
2022/01/03	5.1	35.29	3.5	35.59	35.35	1.5	14,429	0.01%
2021/12/30	2	35.58	2	35.63	35.55	0	14,371	0.00%
2021/12/29	1	35.55	2	35.75	35.60	-1	14,475	-0.01%
2021/12/28	30	35.45	0	0.00	35.60	30	14,534	0.21%
2021/12/27	1	35.40	1	35.60	35.60	0	14,543	0.00%
2021/12/24	10	35.41	3	35.45	35.50	7	14,759	0.05%
2021/12/23	3	35.48	0	0.00	35.50	3	14,804	0.02%
2021/12/22	3	35.65	0	0.00	35.65	3	14,903	0.02%
2021/12/21	3	35.83	0	0.00	35.75	3	14,792	0.02%
2021/12/20	8.1	35.69	2.5	36.00	36.00	5.6	14,718	0.04%
2021/12/17	0	0.00	1.5	35.90	35.90	-1.5	14,516	-0.01%
2021/12/16	0	0.00	1.2	35.60	35.60	-1.2	14,226	-0.01%
2021/12/15	4.1	35.21	0	0.00	35.20	4.1	14,286	0.03%
2021/12/14	2	35.15	2	35.40	35.40	0	14,568	0.00%
2021/12/13	32	35.45	0.1	35.55	35.50	31.9	14,534	0.22%
2021/12/10	3.1	35.24	5.1	35.54	35.65	-2	14,470	-0.01%
2021/12/09	0.1	35.05	3	35.27	35.30	-3	14,411	-0.02%
2021/12/08	1	35.00	1	35.25	35.20	0	14,402	0.00%
2021/12/07	3	34.38	36	34.68	35.10	-33	14,249	-0.23%
2021/12/06	0	0.00	2	34.53	34.60	-2	14,035	-0.01%
2021/12/02	2	34.10	0	0.00	34.25	2	13,859	0.01%
2021/12/01	0	0.00	10	33.95	34.15	-10	13,857	-0.07%
2021/11/30	37	33.65	0.7	34.20	34.20	36.3	14,025	0.26%
2021/11/29	0	0.00	6	33.95	33.90	-6	13,373	-0.04%
2021/11/26	11	34.01	0.3	34.05	33.90	10.7	13,316	0.08%
2021/11/25	0	0.00	1	34.50	34.50	-1	13,369	-0.01%
2021/11/24	0	0.00	1	34.35	34.35	-1	13,445	-0.01%
2021/11/23	1	34.05	20	34.10	34.10	-19	13,526	-0.14%
2021/11/22	14.2	34.20	0	0.00	34.15	14.2	13,527	0.10%
2021/11/19	1	34.50	10	34.45	34.65	-9	13,484	-0.07%
2021/11/18	0	0.00	1.1	34.53	34.70	-1.1	13,414	-0.01%
2021/11/17	11.1	34.12	0	0.00	34.20	11.1	13,571	0.08%
2021/11/16	0	0.00	1.5	34.20	34.20	-1.5	13,654	-0.01%
2021/11/15	0	0.00	2.5	33.99	33.95	-2.5	13,736	-0.02%
2021/11/12	1	33.80	1	33.90	33.90	0	13,847	0.00%
2021/11/11	4	33.79	0	33.85	33.80	4	14,108	0.03%
2021/11/10	0	0.00	3	33.97	34.00	-3	14,362	-0.02%
2021/11/09	0	0.00	2	33.70	33.70	-2	14,379	-0.01%
2021/11/08	2	33.55	0	0.00	33.60	2	15,869	0.01%
2021/11/05	0	0.00	3	33.60	33.70	-3	16,463	-0.02%
2021/11/04	100	33.40	100	33.35	33.45	0	16,617	0.00%
2021/11/03	5	33.29	0	0.00	33.40	5	16,839	0.03%
2021/11/02	0	0.00	6	33.35	33.30	-6	17,037	-0.04%
2021/11/01	1	33.30	0.5	33.40	33.30	0.5	17,036	0.00%
2021/10/28	1	33.25	0	0.00	33.40	1	17,210	0.01%
2021/10/26	0	0.00	13	33.42	33.45	-13	17,520	-0.07%
2021/10/25	0	0.00	0.5	33.10	33.10	-0.5	17,345	0.00%
2021/10/22	0	0.00	10.5	33.05	33.05	-10.5	17,462	-0.06%
2021/10/20	0	0.00	6.5	32.85	32.90	-6.5	17,206	-0.04%
2021/10/19	16	32.81	1	32.85	32.75	15	17,208	0.09%
2021/10/18	0	0.00	30.5	32.74	32.95	-30.5	17,240	-0.18%
2021/10/14	2	32.30	0	0.00	32.30	2	17,136	0.01%
2021/10/13	26	32.40	23	32.32	32.50	3	17,222	0.02%
2021/10/12	0	0.00	5	32.39	32.45	-5	17,261	-0.03%
2021/10/08	6	32.33	46	32.30	32.25	-40	17,140	-0.23%
2021/10/07	0	0.00	52	32.42	32.40	-52	17,250	-0.30%
2021/10/06	1.2	31.98	5	32.20	32.25	-3.8	17,271	-0.02%
2021/10/04	0	0.00	6.8	32.11	32.10	-6.8	17,264	-0.04%
2021/10/01	25	31.94	2.5	32.07	32.05	22.5	17,277	0.13%
2021/09/30	0	32.20	0	0.00	32.05	0	17,102	0.00%
2021/09/29	5	32.08	0.5	32.20	32.05	4.5	17,088	0.03%
2021/09/24	0	0.00	0.5	32.50	32.40	-0.5	17,017	0.00%
2021/09/23	3	32.33	1.5	32.38	32.40	1.5	17,042	0.01%
2021/09/22	7	31.96	0.5	32.25	32.10	6.5	17,109	0.04%
2021/09/17	1	32.15	0.5	32.35	32.15	0.5	16,856	0.00%
2021/09/16	2	32.40	0	0.00	32.35	2	16,641	0.01%
2021/09/15	0	32.55	0	0.00	32.35	0	16,725	0.00%
2021/09/14	0	0.00	1	32.45	32.50	-1	16,823	-0.01%
2021/09/13	2.1	32.20	0	0.00	32.30	2.1	16,868	0.01%
2021/09/10	0	0.00	2	32.40	32.45	-2	17,008	-0.01%
2021/09/09	2	32.25	1.4	32.36	32.30	0.6	17,295	0.00%
2021/09/08	1	32.35	0	0.00	32.50	1	17,339	0.01%
2021/09/07	2	32.35	0	0.00	32.45	2	17,478	0.01%
2021/09/06	3	32.40	26.5	32.50	32.50	-23.5	17,514	-0.13%
2021/09/03	0	0.00	2.5	32.43	32.55	-2.5	17,499	-0.01%
2021/09/02	5.1	32.21	0.5	32.20	32.10	4.6	17,474	0.03%
2021/09/01	8	32.51	0	0.00	32.55	8	17,573	0.05%
2021/08/31	1.3	32.27	2	32.52	32.80	-0.7	17,556	0.00%
2021/08/30	0	0.00	4.1	32.23	32.45	-4.1	17,459	-0.02%
2021/08/27	2	31.48	5.6	31.93	32.00	-3.6	17,403	-0.02%
2021/08/26	1	31.25	0.5	31.55	31.45	0.5	17,412	0.00%
2021/08/25	3	31.32	2.5	31.46	31.45	0.5	17,546	0.00%
2021/08/24	0	0.00	1.5	31.37	31.35	-1.5	17,544	-0.01%
2021/08/23	8.1	31.25	0	31.30	31.05	8.1	17,640	0.05%
2021/08/20	3.1	31.12	4	31.44	31.45	-0.9	17,588	-0.01%
2021/08/19	7.1	31.29	4.5	31.35	31.30	2.6	18,782	0.01%
2021/08/18	2.1	31.35	3	31.30	31.45	-1	18,614	-0.01%
2021/08/17	3	31.65	6	31.41	31.45	-3	18,568	-0.02%
2021/08/16	12	30.98	0	0.00	31.05	12	18,418	0.07%
2021/08/13	15.5	30.86	0	0.00	31.05	15.5	18,336	0.08%
2021/08/12	50.4	30.76	0	0.00	30.70	50.4	18,211	0.28%
2021/08/11	1	33.05	0	0.00	33.05	1	16,812	0.01%
2021/08/10	4	33.00	0	0.00	33.05	4	16,424	0.02%
2021/08/09	11	33.15	1	33.20	33.20	10	16,576	0.06%
2021/08/06	0	33.20	12.3	33.20	33.20	-12.2	16,638	-0.07%
2021/08/04	0	0.00	1	33.15	33.15	-1	17,814	-0.01%
2021/08/03	0	0.00	1	33.00	33.10	-1	18,045	-0.01%
2021/08/02	2	32.95	0	0.00	33.00	2	18,285	0.01%
2021/07/30	2	32.95	0	0.00	33.10	2	18,291	0.01%
2021/07/29	1	33.00	0	0.00	33.10	1	18,240	0.01%
2021/07/28	0	0.00	4	32.95	33.00	-4	18,372	-0.02%
2021/07/27	0.1	32.95	0	0.00	33.05	0.1	18,538	0.00%
2021/07/23	0	0.00	1	33.05	33.10	-1	18,947	-0.01%
2021/07/22	0	0.00	7	33.00	33.05	-7	19,057	-0.04%
2021/07/21	1	32.80	10	32.80	32.90	-9	19,085	-0.05%
2021/07/20	2	32.83	0	32.95	32.80	2	19,171	0.01%
2021/07/19	18	32.81	13.2	32.87	33.10	4.8	19,220	0.02%
2021/07/16	2	32.75	5	32.98	33.00	-3	19,269	-0.02%
2021/07/14	5	32.75	0.1	32.90	32.95	5	19,311	0.03%
2021/07/13	0	0.00	18	32.83	32.95	-18	19,513	-0.09%
2021/07/12	1	32.85	0	0.00	32.80	1	19,630	0.01%
2021/07/09	4	32.56	3	32.82	32.90	1	19,566	0.01%
2021/07/08	1.1	32.75	0	0.00	32.80	1.1	19,595	0.01%
2021/07/06	0.1	32.85	21	32.80	32.85	-20.9	19,628	-0.11%
2021/07/01	1	32.60	4	32.65	32.65	-3	19,794	-0.02%
2021/06/30	1	32.70	1	32.85	32.85	0	19,828	0.00%
2021/06/29	29	32.66	0	0.00	32.55	29	19,923	0.15%
2021/06/28	9	32.73	0.2	32.90	32.75	8.8	19,955	0.04%
2021/06/25	0	0.00	2	32.93	32.90	-2	20,020	-0.01%
2021/06/24	1	32.70	0	0.00	32.60	1	20,068	0.01%
2021/06/23	0.1	32.70	0	0.00	32.75	0.1	20,104	0.00%
2021/06/22	1	32.75	2.3	32.72	32.50	-1.3	20,037	-0.01%
2021/06/21	9	32.52	0.5	32.70	32.50	8.5	20,002	0.04%
2021/06/16	25	32.78	0	0.00	33.00	25	20,206	0.12%
2021/06/15	12	32.90	0	0.00	32.75	12	20,264	0.06%
2021/06/11	0	0.00	10	32.90	32.90	-10	20,597	-0.05%
2021/06/10	20	32.86	0	0.00	33.10	20	20,815	0.10%
2021/06/09	15	32.82	24	32.85	32.95	-9	20,929	-0.04%
2021/06/07	0	0.00	2.6	33.00	33.10	-2.6	21,359	-0.01%
2021/06/04	0	0.00	7	32.95	33.00	-7	21,510	-0.03%
2021/06/03	0	0.00	2.1	33.00	33.00	-2.1	22,265	-0.01%
2021/06/02	1	32.95	6	33.03	33.15	-5	22,516	-0.02%
2021/06/01	7	32.96	3	33.02	33.00	4	22,540	0.02%
2021/05/31	2	33.03	10	33.10	33.10	-8	22,750	-0.04%
2021/05/28	7	32.97	37.1	33.00	33.10	-30.1	22,825	-0.13%
2021/05/27	0	0.00	38	33.16	33.20	-38	22,860	-0.17%
2021/05/26	0	0.00	0	32.78	32.75	0	22,117	0.00%
2021/05/25	0	0.00	3	32.90	32.70	-3	22,351	-0.01%
2021/05/24	5	32.61	8	32.66	32.60	-3	22,629	-0.01%
2021/05/21	0	0.00	8	32.48	32.50	-8	22,754	-0.04%
2021/05/20	8	32.04	11	32.10	32.10	-3	22,754	-0.01%
2021/05/19	1	32.10	13	32.10	32.10	-12	22,779	-0.05%
2021/05/18	0	0.00	3.3	31.98	32.00	-3.3	22,779	-0.01%
2021/05/17	20.2	31.04	0	0.00	31.10	20.2	23,242	0.09%
2021/05/14	3	31.65	0	0.00	31.70	3	23,015	0.01%
2021/05/13	5	31.50	2	31.15	31.40	3	22,822	0.01%
2021/05/12	13.1	31.26	15	32.23	31.35	-1.9	22,400	-0.01%
2021/05/11	4	32.64	1.5	32.70	32.45	2.5	21,610	0.01%
2021/05/10	1.5	32.95	3.5	32.86	33.00	-2	21,379	-0.01%
2021/05/07	0	0.00	6	32.59	32.60	-6	21,463	-0.03%
2021/05/06	10	32.30	1	32.35	32.35	9	21,690	0.04%
2021/05/05	2	32.08	0	0.00	32.05	2	21,653	0.01%
2021/05/04	4	32.15	0.4	32.25	32.10	3.6	21,666	0.02%
2021/05/03	12	32.51	0	0.00	32.45	12	21,595	0.06%
2021/04/29	0	0.00	0	32.70	32.65	0	21,595	0.00%
2021/04/28	2	32.45	12	32.51	32.60	-10	21,534	-0.05%
2021/04/27	1	32.45	1	32.55	32.60	0	21,879	0.00%
2021/04/26	0	0.00	17	32.52	32.60	-17	21,884	-0.08%
2021/04/23	1	32.15	0	0.00	32.25	1	21,909	0.00%
2021/04/22	2	32.15	10	32.25	32.35	-8	22,079	-0.04%
2021/04/21	0	0.00	1	32.35	32.30	-1	22,100	0.00%
2021/04/20	1	32.45	2	32.50	32.55	-1	22,124	0.00%
2021/04/19	0	0.00	5	32.29	32.45	-5	22,066	-0.02%
2021/04/16	0	0.00	60	32.00	32.05	-60	21,903	-0.27%
2021/04/15	30	31.90	3.5	31.91	31.90	26.5	22,220	0.12%
2021/04/14	1	31.95	1.2	31.93	31.90	-0.2	22,428	0.00%
2021/04/13	2	31.85	1	31.85	31.85	1	22,576	0.00%
2021/04/12	22	31.74	7	31.75	31.65	15	22,591	0.07%
2021/04/09	4	31.58	0	0.00	31.55	4	22,695	0.02%
2021/04/08	24	31.82	0.5	31.85	31.75	23.5	22,730	0.10%
2021/04/07	31	31.90	4.1	32.00	32.00	26.9	22,994	0.12%
2021/04/06	45	31.95	5	31.96	32.00	40	22,931	0.17%
2021/04/01	5	31.90	1	31.90	31.90	4	22,878	0.02%
2021/03/31	20	31.80	3	31.90	31.90	17	22,720	0.07%
2021/03/30	0	0.00	10	31.85	31.80	-10	22,603	-0.04%
2021/03/29	0	0.00	10	31.73	31.80	-10	22,576	-0.04%
2021/03/26	2	31.55	9	31.61	31.60	-7	22,619	-0.03%
2021/03/25	2	31.45	2.5	31.54	31.60	-0.5	22,670	0.00%
2021/03/24	0	31.35	0.5	31.40	31.40	-0.5	22,776	0.00%
2021/03/23	2	31.20	2.5	31.35	31.35	-0.5	22,833	0.00%
2021/03/22	1	30.85	5.2	31.17	31.25	-4.1	22,895	-0.02%
2021/03/19	15	31.07	0	0.00	31.05	15	22,830	0.07%
2021/03/18	0	31.55	6	31.60	31.40	-6	22,448	-0.03%
2021/03/17	1	31.25	3.5	31.38	31.45	-2.5	22,362	-0.01%
2021/03/16	18	31.24	63	31.29	31.35	-45	22,106	-0.20%
2021/03/15	0	0.00	49	30.99	31.00	-49	22,104	-0.22%
2021/03/12	7	30.59	1	30.75	30.65	6	22,176	0.03%
2021/03/11	4	30.85	11	30.91	30.75	-7	22,324	-0.03%
2021/03/10	28	30.49	2.5	30.55	30.60	25.5	21,966	0.12%
2021/03/09	9	30.35	8.5	30.41	30.60	0.5	21,704	0.00%
2021/03/08	15	29.90	3.5	29.90	29.90	11.5	20,961	0.05%
2021/03/05	1	29.50	1.5	29.78	29.70	-0.5	20,676	0.00%
2021/03/04	1	29.40	3	29.62	29.60	-2	21,324	-0.01%
2021/03/03	3	29.80	6.5	29.77	29.75	-3.5	21,188	-0.02%
2021/03/02	0	0.00	27.5	29.71	29.65	-27.5	21,078	-0.13%
2021/02/26	14.1	29.37	0.5	29.50	29.20	13.6	20,886	0.07%
2021/02/25	0	0.00	1.5	29.65	29.65	-1.5	20,367	-0.01%
2021/02/24	10	29.35	1.5	29.60	29.30	8.5	20,198	0.04%
2021/02/23	0	0.00	103	29.45	29.55	-103	19,864	-0.52%	大賣/鉅額交易
2021/02/22	22	29.15	0	0.00	29.10	22	19,714	0.11%
2021/02/19	4	29.09	1	29.23	29.15	3	19,719	0.02%
2021/02/18	4	29.26	3.2	29.30	29.25	0.8	19,756	0.00%
2021/02/17	0.8	29.31	8	29.28	29.40	-7.2	19,819	-0.04%
2021/02/05	0.4	28.85	10.3	28.80	28.80	-9.9	19,267	-0.05%
2021/02/04	2	28.85	1	28.85	28.80	1	19,237	0.01%
2021/02/03	0	0.00	2.5	28.82	28.80	-2.5	19,714	-0.01%
2021/02/02	0	0.00	1	28.80	28.70	-1	19,882	-0.01%
2021/02/01	0	0.00	5.5	28.64	28.65	-5.5	19,843	-0.03%
2021/01/29	5	28.43	2.5	28.37	28.15	2.5	19,797	0.01%
2021/01/28	9	28.52	2.5	28.62	28.55	6.5	19,365	0.03%
2021/01/26	5	28.72	1.5	28.82	28.70	3.5	19,014	0.02%
2021/01/25	1.5	28.85	2	28.93	28.85	-0.5	18,887	0.00%
2021/01/22	3	28.63	7.1	28.68	28.60	-4.1	18,839	-0.02%
2021/01/21	7.3	28.85	0	0.00	28.70	7.3	18,765	0.04%
2021/01/20	13.5	28.79	0.5	28.90	28.70	13	18,680	0.07%
2021/01/19	0	0.00	1	29.10	29.10	-1	18,242	-0.01%
2021/01/18	4.5	29.08	37.5	29.00	29.15	-33	18,216	-0.18%
2021/01/15	10.1	29.45	5.9	29.45	29.30	4.1	18,020	0.02%
2021/01/14	3.1	29.62	0	0.00	29.75	3.1	17,846	0.02%
2021/01/13	0	0.00	1	29.80	29.80	-1	17,733	-0.01%
2021/01/12	11	29.81	0	0.00	29.75	11	17,692	0.06%
2021/01/11	1	29.95	0.5	30.10	30.05	0.5	17,618	0.00%
2021/01/08	1	29.95	6.1	29.88	30.00	-5.1	17,529	-0.03%
2021/01/07	2	29.53	0	0.00	29.75	2	17,196	0.01%
2021/01/06	24	29.64	0	0.00	29.45	24	17,057	0.14%
2021/01/04	2	29.70	1	29.85	29.90	1	16,891	0.01%
2020/12/31	1	29.90	0	0.00	29.80	1	16,735	0.01%
2020/12/30	9	29.67	29	29.81	29.90	-20	16,621	-0.12%
2020/12/29	21	29.45	1	29.50	29.55	20	16,444	0.12%
2020/12/28	1	29.25	2	29.28	29.55	-1	16,548	-0.01%
2020/12/25	2	29.35	0	0.00	29.35	2	16,562	0.01%
2020/12/23	3	29.30	5	29.35	29.45	-2	16,965	-0.01%
2020/12/22	0	0.00	2	29.65	29.65	-2	17,276	-0.01%
2020/12/21	2	29.35	3.5	29.56	29.65	-1.5	17,882	-0.01%
2020/12/17	0	0.00	2.2	29.45	29.50	-2.2	18,815	-0.01%
2020/12/16	0	0.00	8	29.36	29.40	-8	19,116	-0.04%
2020/12/15	2	28.93	1	28.95	29.05	1	19,420	0.01%
2020/12/11	0	0.00	10	29.20	29.30	-10	19,387	-0.05%
2020/12/10	1	28.70	3	28.90	28.80	-2	19,320	-0.01%
2020/12/09	3	28.77	8	28.81	28.75	-5	19,367	-0.03%
2020/12/08	10.5	28.69	11	28.69	28.70	-0.5	19,386	0.00%
2020/12/07	5.1	28.97	0	0.00	29.00	5.1	19,258	0.03%
2020/12/04	1	29.05	0	0.00	29.10	1	19,194	0.01%
2020/12/03	1	29.20	1.5	29.17	29.20	-0.5	19,139	0.00%
2020/12/02	1	29.10	1	29.15	29.20	0	19,244	0.00%
2020/12/01	2	28.93	13.5	28.92	29.15	-11.5	19,683	-0.06%
2020/11/30	11	28.76	20	29.05	28.45	-9	19,832	-0.05%
2020/11/27	3	29.17	0.3	29.30	29.10	2.7	19,444	0.01%
2020/11/26	12	29.24	110	29.20	29.30	-98	19,899	-0.49%	大賣/
2020/11/25	0	0.00	5	29.30	29.25	-5	20,048	-0.02%
2020/11/24	4	29.44	0	0.00	29.30	4	20,230	0.02%
2020/11/23	1	29.60	3	29.67	29.70	-2	20,407	-0.01%
2020/11/20	0	0.00	5	29.55	29.55	-5	20,574	-0.02%
2020/11/19	1	29.35	0	0.00	29.60	1	20,887	0.00%
2020/11/18	0	0.00	11	29.45	29.65	-11	21,018	-0.05%
2020/11/17	0	0.00	1	29.30	29.45	-1	21,084	0.00%
2020/11/16	0	0.00	21	29.45	29.45	-21	21,632	-0.10%
2020/11/13	1	29.10	18	29.04	29.35	-17	21,736	-0.08%
2020/11/12	2	29.50	40.2	29.25	29.20	-38.2	21,959	-0.17%
2020/11/11	10	29.41	31.5	29.41	29.70	-21.5	22,202	-0.10%
2020/11/10	130	28.95	18.5	28.99	29.00	111.5	22,067	0.51%	大買/鉅額交易
2020/11/09	5	28.75	56.2	28.71	28.75	-51.2	23,084	-0.22%
2020/11/06	0	0.00	9	28.48	28.50	-9	23,482	-0.04%
2020/11/05	6	28.35	7	28.38	28.40	-1	23,750	0.00%
2020/11/04	18	28.14	0	0.00	28.10	18	23,992	0.08%
2020/11/03	10	28.05	8	28.06	28.10	2	24,295	0.01%
2020/11/02	3	27.60	1	27.80	27.95	2	24,410	0.01%
2020/10/30	5	27.57	0	0.00	27.55	5	24,502	0.02%
2020/10/29	20	27.54	0	0.00	27.50	20	24,416	0.08%
2020/10/28	8	27.66	0	0.00	27.65	8	24,577	0.03%
2020/10/27	22	27.70	0	0.00	27.70	22	24,763	0.09%
2020/10/26	5	27.80	0.2	28.00	27.80	4.8	24,894	0.02%
2020/10/23	30	27.69	0	0.00	27.75	30	25,043	0.12%
2020/10/22	7	27.69	0	0.00	27.80	7	25,260	0.03%
2020/10/21	4	27.69	0	0.00	27.65	4	25,517	0.02%
2020/10/20	6	27.70	0	0.00	27.70	6	25,763	0.02%
2020/10/19	1	27.80	1	27.75	27.80	0	25,840	0.00%
2020/10/16	11	27.74	0	0.00	27.70	11	26,062	0.04%
2020/10/15	6	27.99	0	0.00	27.75	6	26,233	0.02%
2020/10/14	7	28.04	0	0.00	28.00	7	26,361	0.03%
2020/10/13	5	28.13	1	28.05	28.15	4	26,492	0.02%
2020/10/12	11	28.00	9.3	28.04	28.25	1.7	26,770	0.01%
2020/10/08	3	27.93	0	0.00	28.00	3	26,916	0.01%
2020/10/07	7	27.85	7.5	27.93	27.95	-0.5	27,013	0.00%
2020/10/06	11	27.90	2	28.00	27.95	9	27,117	0.03%
2020/10/05	13	27.88	10	27.93	27.80	3	27,188	0.01%
2020/09/30	2	27.90	0	0.00	27.80	2	27,278	0.01%
2020/09/29	13	27.85	1	28.05	27.80	12	27,367	0.04%
2020/09/28	13	27.73	0.5	28.05	27.90	12.5	27,419	0.05%
2020/09/25	16	27.38	2.5	27.39	27.45	13.5	27,437	0.05%
2020/09/24	18	27.07	1.5	27.12	27.00	16.5	27,342	0.06%
2020/09/23	23	27.57	0.5	27.70	27.50	22.5	26,687	0.08%
2020/09/22	18.2	27.91	20.5	27.95	27.85	-2.3	26,163	-0.01%
2020/09/21	28	28.32	8.5	28.35	28.20	19.5	25,733	0.08%
2020/09/18	40	28.50	0.5	28.55	28.45	39.5	25,577	0.15%
2020/09/17	1	28.70	0	0.00	28.55	1	25,219	0.00%
2020/09/16	11	28.70	28.3	28.60	28.75	-17.3	25,209	-0.07%
2020/09/15	63	28.55	0	0.00	28.65	63	25,323	0.25%
2020/09/14	7	28.59	1	28.60	28.65	6	25,653	0.02%
2020/09/11	4.1	28.59	1	28.65	28.65	3.1	25,641	0.01%
2020/09/10	6	28.63	0	0.00	28.75	6	25,499	0.02%
2020/09/09	3	28.65	0	0.00	28.75	3	25,415	0.01%
2020/09/08	20	28.81	0	0.00	28.85	20	25,333	0.08%
2020/09/07	19	28.72	0.5	29.00	28.85	18.5	25,489	0.07%
2020/09/04	23	28.65	0	0.00	28.65	23	25,553	0.09%
2020/09/03	4	28.89	22	28.85	28.90	-18	25,240	-0.07%
2020/09/02	11	28.88	1.5	28.92	28.90	9.5	25,171	0.04%
2020/09/01	12	29.08	0.5	29.20	29.05	11.5	24,950	0.05%
2020/08/31	7.2	29.34	0.5	29.40	29.25	6.7	24,540	0.03%
2020/08/28	5	29.42	5	29.45	29.40	0	24,478	0.00%
2020/08/27	27	29.46	0	0.00	29.40	27	24,516	0.11%
2020/08/26	4	29.50	1	29.50	29.55	3	24,287	0.01%
2020/08/25	5	29.58	0	0.00	29.50	5	24,164	0.02%
2020/08/24	0	0.00	0.5	29.80	29.60	-0.5	24,129	0.00%
2020/08/21	9	29.56	1.5	29.67	29.60	7.5	24,031	0.03%
2020/08/20	24	29.61	2.5	29.64	29.40	21.5	23,806	0.09%
2020/08/19	8	29.96	0.5	30.05	29.90	7.5	23,199	0.03%
2020/08/18	12	29.91	2.5	29.96	29.95	9.5	22,898	0.04%
2020/08/17	4	29.99	12.5	29.99	30.00	-8.5	22,763	-0.04%
2020/08/14	43	30.10	0.5	30.30	30.05	42.5	22,434	0.19%
2020/08/13	55	30.30	2.5	30.40	30.40	52.5	22,193	0.24%
2020/08/12	15	32.40	2	32.45	32.35	13	21,244	0.06%
2020/08/11	4	32.45	1	32.50	32.45	3	20,911	0.01%
2020/08/10	0	0.00	0.5	32.55	32.50	-0.5	20,871	0.00%
2020/08/07	3	32.48	1.5	32.47	32.45	1.5	20,842	0.01%
2020/08/06	0	0.00	0.5	32.45	32.45	-0.5	20,618	0.00%
2020/08/05	2	32.25	0.5	32.30	32.20	1.5	20,644	0.01%
2020/08/04	0	0.00	0.5	32.25	32.25	-0.5	20,709	0.00%
2020/08/03	7	32.01	3.5	32.14	32.10	3.5	20,809	0.02%
2020/07/31	0	0.00	2	32.30	32.35	-2	20,784	-0.01%
2020/07/30	4	32.05	1	32.35	32.35	3	20,763	0.01%
2020/07/29	0	0.00	5	32.16	32.20	-5	20,772	-0.02%
2020/07/28	3	31.52	2	31.73	31.65	1	21,003	0.00%
2020/07/27	7	31.87	3.5	31.66	31.60	3.5	21,244	0.02%
2020/07/24	1	32.50	0	0.00	32.15	1	21,410	0.00%
2020/07/21	2.5	32.54	109	32.58	32.55	-106.5	21,480	-0.50%	大賣/鉅額交易
2020/07/20	0	0.00	22	32.30	32.45	-22	21,511	-0.10%
2020/07/17	0	0.00	2	32.23	32.25	-2	21,447	-0.01%
2020/07/16	3	31.93	1	32.15	32.15	2	21,627	0.01%
2020/07/15	4	32.05	0	0.00	32.15	4	21,502	0.02%
2020/07/14	0	0.00	4	32.25	32.20	-4	21,428	-0.02%
2020/07/13	1	32.05	2	32.10	32.05	-1	21,593	0.00%
2020/07/10	1	31.95	28	32.06	32.00	-27	21,779	-0.12%
2020/07/09	0	0.00	45	32.25	32.25	-45	21,974	-0.20%
2020/07/08	16.5	32.00	4	32.10	32.05	12.5	21,952	0.06%
2020/07/07	4	31.98	1	32.00	32.00	3	22,004	0.01%
2020/07/06	0	0.00	3	31.85	31.95	-3	21,866	-0.01%
2020/07/03	1	31.65	0	0.00	31.55	1	21,985	0.00%
2020/07/02	0	0.00	1	31.50	31.55	-1	22,111	0.00%
2020/07/01	1	31.25	6	31.36	31.25	-5	22,415	-0.02%
2020/06/29	37.3	30.91	0.5	31.20	30.90	36.8	22,655	0.16%
2020/06/24	6	31.18	5.5	31.22	31.25	0.5	22,652	0.00%
2020/06/23	7	31.03	0.5	31.20	31.15	6.5	22,886	0.03%
2020/06/22	12	31.15	0	0.00	31.15	12	23,174	0.05%
2020/06/19	7	31.36	0.5	31.40	31.25	6.5	23,439	0.03%
2020/06/18	2	31.50	1	31.50	31.65	1	23,503	0.00%
2020/06/17	7	31.53	5.5	31.56	31.70	1.5	23,987	0.01%
2020/06/16	4	31.76	5	31.78	31.70	-1	24,753	0.00%
2020/06/15	1	31.30	0.5	31.50	31.30	0.5	25,651	0.00%
2020/06/12	9	31.44	35.5	31.09	31.50	-26.5	26,177	-0.10%
2020/06/11	2	31.95	1	31.95	31.80	1	26,946	0.00%
2020/06/10	4.5	31.93	15	32.00	32.10	-10.5	27,483	-0.04%
2020/06/09	2	31.63	2	31.80	31.85	0	28,746	0.00%
2020/06/08	0	0.00	1.5	31.77	31.80	-1.5	29,444	-0.01%
2020/06/05	21	31.35	0	0.00	31.50	21	29,588	0.07%
2020/06/04	5	31.45	1	31.50	31.40	4	30,063	0.01%
2020/06/03	0	0.00	16	31.34	31.30	-16	30,625	-0.05%
2020/06/02	0	0.00	0.5	30.90	30.90	-0.5	30,723	0.00%
2020/06/01	2	30.73	17	30.94	30.70	-15	30,845	-0.05%
2020/05/29	1	30.35	0.5	30.75	30.75	0.5	30,797	0.00%
2020/05/28	6	30.50	5.5	30.60	30.45	0.5	30,687	0.00%
2020/05/27	1	30.65	0.5	30.80	30.70	0.5	30,920	0.00%
2020/05/26	1	30.55	3	30.67	30.65	-2	31,184	-0.01%
2020/05/25	2	30.18	0.5	30.50	30.35	1.5	31,426	0.00%
2020/05/22	14	30.56	0	0.00	30.45	14	31,683	0.04%
2020/05/21	0.2	31.05	1.5	30.98	31.00	-1.3	31,777	0.00%
2020/05/20	5	30.73	11.5	30.70	30.80	-6.5	31,938	-0.02%
2020/05/19	6	30.43	4	30.56	30.55	2	32,048	0.01%
2020/05/18	8.1	30.05	0.5	30.20	30.05	7.6	31,921	0.02%
2020/05/14	5.3	30.18	1.5	30.20	30.25	3.8	31,745	0.01%
2020/05/13	6	30.28	0	0.00	30.30	6	31,479	0.02%
2020/05/12	7	30.24	0.5	30.40	30.30	6.5	31,423	0.02%
2020/05/11	33	30.31	1.5	30.43	30.40	31.5	31,335	0.10%
2020/05/08	0	0.00	1.5	30.10	30.00	-1.5	31,225	0.00%
2020/05/07	2	29.63	0.5	29.75	29.55	1.5	31,212	0.00%
2020/05/06	7	29.58	0	0.00	29.55	7	31,182	0.02%
2020/05/05	1	29.85	6.5	29.87	29.85	-5.5	31,078	-0.02%
2020/05/04	12.3	29.27	0.5	29.55	29.35	11.8	31,018	0.04%
2020/04/30	0	0.00	11	30.36	30.10	-11	30,758	-0.04%
2020/04/29	12.8	29.72	39.5	29.72	29.95	-26.7	30,607	-0.09%
2020/04/28	0	0.00	16.5	29.32	29.45	-16.5	30,449	-0.05%
2020/04/27	0	0.00	2.5	28.81	28.70	-2.5	30,981	-0.01%
2020/04/24	46	28.27	0	0.00	28.20	46	30,949	0.15%
2020/04/23	1	28.30	1	28.30	28.30	0	30,794	0.00%
2020/04/22	5	28.24	0	0.00	28.30	5	30,595	0.02%
2020/04/21	17	28.44	4	28.45	28.35	13	30,554	0.04%
2020/04/20	4	28.90	2	29.03	28.90	2	30,348	0.01%
2020/04/17	3	29.08	4	29.29	29.05	-1	30,489	0.00%
2020/04/16	3	28.77	0.5	28.95	28.80	2.5	30,384	0.01%
2020/04/15	1	29.10	3.5	29.08	29.20	-2.5	30,187	-0.01%
2020/04/14	79	28.70	2.5	28.80	28.85	76.5	30,091	0.25%
2020/04/13	7	28.61	1	28.80	28.60	6	29,827	0.02%
2020/04/10	0	0.00	3.5	28.97	29.15	-3.5	29,679	-0.01%
2020/04/09	1	28.50	21	28.55	28.50	-20	29,497	-0.07%
2020/04/08	6	28.48	0	0.00	28.40	6	29,353	0.02%
2020/04/07	0	0.00	1	28.50	28.40	-1	29,074	0.00%
2020/04/06	2	28.20	0	0.00	28.45	2	28,717	0.01%
2020/04/01	6.6	28.12	0.5	28.35	28.05	6.1	28,288	0.02%
2020/03/31	9	28.63	6	28.40	28.45	3	27,982	0.01%
2020/03/30	5	28.21	1.5	28.73	28.65	3.5	27,641	0.01%
2020/03/27	4.3	28.61	7.5	28.67	28.65	-3.3	27,360	-0.01%
2020/03/26	2	28.10	10	28.10	28.15	-8	27,065	-0.03%
2020/03/25	4	28.15	0	0.00	27.95	4	26,954	0.01%
2020/03/24	0	0.00	27	27.74	27.35	-27	26,639	-0.10%
2020/03/23	28	26.63	1.5	27.10	27.00	26.5	26,334	0.10%
2020/03/20	29	27.36	1.5	27.63	27.95	27.5	25,939	0.11%
2020/03/19	6	27.06	27	27.22	26.40	-21	25,123	-0.08%
2020/03/18	52.2	27.77	0	0.00	28.00	52.2	24,282	0.21%
2020/03/17	8	28.08	7	28.03	28.00	1	23,762	0.00%
2020/03/16	1	29.10	0.5	29.25	29.00	0.5	22,808	0.00%
2020/03/13	27	29.45	5.4	28.69	30.00	21.6	22,027	0.10%
2020/03/12	8	30.31	6	30.40	30.20	2	20,576	0.01%
2020/03/11	7	31.28	0	0.00	31.20	7	19,697	0.04%
2020/03/10	13.3	31.30	3.1	31.40	31.35	10.2	19,364	0.05%
2020/03/09	34	31.65	0.5	32.00	31.75	33.5	18,768	0.18%
2020/03/05	0	0.00	10	32.90	32.90	-10	17,915	-0.06%
2020/03/04	1	32.25	1	32.15	32.35	0	17,880	0.00%
2020/03/03	2	32.23	5	32.25	32.25	-3	17,768	-0.02%
2020/03/02	2	31.83	1	32.15	31.95	1	17,614	0.01%
2020/02/27	4	32.16	1.5	32.25	32.35	2.5	17,772	0.01%
2020/02/26	17	32.31	0	0.00	32.35	17	17,513	0.10%
2020/02/25	2	32.70	0	0.00	32.70	2	17,201	0.01%
2020/02/24	10	32.73	0	0.00	32.70	10	17,097	0.06%
2020/02/21	0.3	33.25	2	33.60	33.20	-1.7	16,873	-0.01%
2020/02/20	10	33.60	5	33.40	33.60	5	16,748	0.03%
2020/02/19	0	0.00	24	33.27	33.45	-24	16,456	-0.15%
2020/02/18	2	32.50	1	32.80	32.90	1	16,293	0.01%
2020/02/17	4	32.45	2	32.50	32.50	2	16,146	0.01%
2020/02/14	0.4	32.30	0	0.00	32.30	0.4	16,131	0.00%
2020/02/13	1	32.10	10	32.15	32.20	-9	16,231	-0.06%
2020/02/11	2	32.05	0	0.00	32.15	2	16,321	0.01%
2020/02/10	2	31.60	0	0.00	32.05	2	16,367	0.01%
2020/02/07	10	32.00	0	0.00	32.00	10	16,755	0.06%
2020/02/06	10	32.15	2	32.20	32.35	8	16,688	0.05%
2020/02/05	1	31.95	5	32.00	32.00	-4	16,648	-0.02%
2020/02/04	1	31.80	0	0.00	31.80	1	16,630	0.01%
2020/02/03	2	31.33	6	31.63	31.60	-4	16,721	-0.02%
2020/01/31	3	31.40	0	0.00	31.55	3	16,535	0.02%
2020/01/30	28	31.51	3	31.60	31.20	25	16,247	0.15%
2020/01/20	0	0.00	4	32.28	32.35	-4	15,492	-0.03%
2020/01/17	0	0.00	2	32.00	32.10	-2	15,325	-0.01%
2020/01/16	10	31.85	1	31.95	31.95	9	15,394	0.06%
2020/01/15	16	31.88	0	0.00	31.80	16	15,375	0.10%
2020/01/14	7	31.81	24	32.00	32.00	-17	15,350	-0.11%
2020/01/13	2.3	31.65	36	31.50	31.70	-33.7	15,252	-0.22%
2020/01/10	2	31.00	59.3	31.05	30.95	-57.3	15,099	-0.38%
2020/01/09	0	0.00	2	30.88	30.90	-2	15,035	-0.01%
2020/01/08	0	0.00	11	30.75	30.70	-11	15,052	-0.07%
2020/01/07	1	30.60	26	30.60	30.60	-25	14,864	-0.17%
2020/01/06	2	30.63	0	0.00	30.60	2	14,981	0.01%
2020/01/03	2	30.75	6	30.76	30.80	-4	15,003	-0.03%
2020/01/02	3	30.62	0	0.00	30.60	3	15,216	0.02%
2019/12/31	2	30.65	0	0.00	30.60	2	15,258	0.01%
2019/12/30	2.5	30.76	3	30.90	30.70	-0.6	15,345	0.00%
2019/12/27	2	30.88	0.2	30.90	30.90	1.8	15,333	0.01%
2019/12/25	1.2	30.76	0	0.00	30.80	1.2	15,681	0.01%
2019/12/24	0	0.00	1	30.80	30.80	-1	15,836	-0.01%
2019/12/23	0	0.00	3	30.78	30.85	-3	15,945	-0.02%
2019/12/18	2	30.55	3	30.60	30.65	-1	16,133	-0.01%
2019/12/17	0	0.00	1.2	30.65	30.65	-1.2	16,336	-0.01%
2019/12/16	0	0.00	0.3	30.45	30.35	-0.3	16,211	0.00%
2019/12/13	1	30.40	2	30.38	30.30	-1	16,203	-0.01%
2019/12/12	10	30.10	0	0.00	30.15	10	16,064	0.06%
2019/12/11	2	30.00	0	0.00	30.10	2	16,055	0.01%
2019/12/10	0	0.00	0.5	30.25	30.20	-0.5	16,007	0.00%
2019/12/09	0	0.00	10	30.10	30.15	-10	16,160	-0.06%
2019/12/06	1	30.05	0	0.00	30.05	1	16,466	0.01%
2019/12/05	4	30.14	0	0.00	30.15	4	16,599	0.02%
2019/12/04	50	30.05	0	0.00	30.15	50	16,578	0.30%
2019/12/03	7.2	30.10	10.5	30.15	30.05	-3.3	16,642	-0.02%
2019/12/02	2	30.15	2.5	30.31	30.30	-0.5	16,547	0.00%
2019/11/29	2	30.45	0	0.00	30.30	2	16,468	0.01%
2019/11/26	0	0.00	1	30.60	30.40	-1	16,621	-0.01%
2019/11/25	0.2	30.45	0.5	30.45	30.40	-0.3	16,148	0.00%
2019/11/21	33	30.35	0	0.00	30.35	33	16,594	0.20%
2019/11/19	1	30.55	25	30.65	30.70	-24	16,477	-0.15%
2019/11/18	3	30.45	0.5	30.70	30.70	2.5	16,572	0.02%
2019/11/15	10	30.50	0	0.00	30.55	10	16,729	0.06%
2019/11/14	0.2	30.40	2	30.40	30.40	-1.8	16,841	-0.01%
2019/11/12	0	0.00	6	30.56	30.60	-6	17,373	-0.03%
2019/11/11	26	30.25	25	30.40	30.40	1	17,674	0.01%
2019/11/08	3	30.45	5.5	30.55	30.50	-2.5	18,089	-0.01%
2019/11/07	1	30.45	8	30.55	30.50	-7	18,872	-0.04%
2019/11/06	12	30.80	9	30.77	30.65	3	19,094	0.02%
2019/11/05	0	0.00	12.5	30.18	30.20	-12.5	18,911	-0.07%
2019/11/04	1	29.90	0	0.00	29.95	1	19,042	0.01%
2019/11/01	1	29.60	10	29.65	29.65	-9	19,112	-0.05%
2019/10/31	2	29.93	5	30.00	29.90	-3	19,414	-0.02%
2019/10/30	0	0.00	11.5	29.85	29.85	-11.5	19,400	-0.06%
2019/10/29	5.2	29.65	3.5	29.61	29.70	1.7	19,753	0.01%
2019/10/28	0	0.00	1	29.60	29.60	-1	19,838	-0.01%
2019/10/25	1	29.35	4	29.43	29.45	-3	19,854	-0.02%
2019/10/24	3	29.30	1	29.45	29.45	2	19,868	0.01%
2019/10/23	0	0.00	0.5	29.20	29.20	-0.5	19,771	0.00%
2019/10/22	2	29.05	0	0.00	29.15	2	19,743	0.01%
2019/10/18	1.2	29.03	1.5	29.32	29.10	-0.4	19,606	0.00%
2019/10/17	0	0.00	6.5	29.20	29.25	-6.5	19,485	-0.03%
2019/10/16	0	0.00	4	29.13	29.15	-4	19,500	-0.02%
2019/10/15	1.2	29.03	0.5	29.20	29.15	0.7	19,569	0.00%
2019/10/14	2	29.00	0.5	29.20	29.15	1.5	19,601	0.01%
2019/10/09	3	29.00	0.5	29.10	29.00	2.5	19,613	0.01%
2019/10/08	16	29.21	2	29.35	29.10	14	19,571	0.07%
2019/10/07	0	0.00	0.5	29.05	28.95	-0.5	19,389	0.00%
2019/10/04	1	28.75	0.5	28.90	28.85	0.5	19,455	0.00%
2019/10/03	6	28.73	26.5	28.75	28.75	-20.5	19,455	-0.11%
2019/10/01	3	29.00	2	28.98	28.75	1	19,415	0.01%
2019/09/27	2	28.83	0	0.00	28.75	2	19,232	0.01%
2019/09/25	12.2	28.82	0.5	28.85	28.80	11.7	19,385	0.06%
2019/09/24	30	29.14	0	0.00	29.05	30	19,224	0.16%
2019/09/23	11	29.20	2	29.15	29.20	9	19,350	0.05%
2019/09/20	1	29.20	0	0.00	29.30	1	19,626	0.01%
2019/09/18	20	29.33	1	29.55	29.55	19	19,510	0.10%
2019/09/17	1	29.15	0	0.00	29.20	1	19,701	0.01%
2019/09/12	14	29.35	1	29.50	29.30	13	20,694	0.06%
2019/09/11	3	29.23	0	0.00	29.50	3	21,060	0.01%
2019/09/10	7	29.41	9.5	29.53	29.55	-2.5	21,221	-0.01%
2019/09/09	2	29.10	44.5	29.05	29.20	-42.5	21,156	-0.20%
2019/09/06	0.2	28.85	17.5	28.68	28.80	-17.3	21,301	-0.08%
2019/09/05	0	0.00	1	28.50	28.55	-1	21,661	0.00%
2019/09/04	1	28.40	0	0.00	28.45	1	22,301	0.00%
2019/09/03	1.2	28.37	0	0.00	28.35	1.2	22,509	0.01%
2019/09/02	5	28.39	0	0.00	28.45	5	22,721	0.02%
2019/08/30	0	0.00	3	28.42	28.75	-3	22,936	-0.01%
2019/08/29	10	28.05	0	0.00	28.00	10	22,941	0.04%
2019/08/28	0	0.00	1	28.20	28.05	-1	23,100	0.00%
2019/08/27	3	27.95	0.5	28.10	28.00	2.5	23,257	0.01%
2019/08/26	10	27.98	0.5	28.20	27.95	9.5	23,248	0.04%
2019/08/23	13	28.30	0.5	28.45	28.35	12.5	23,248	0.05%
2019/08/22	4	28.19	1	28.35	28.25	3	23,283	0.01%
2019/08/21	6	28.31	2	28.35	28.15	4	23,701	0.02%
2019/08/20	1	28.35	12.9	28.41	28.50	-11.9	23,502	-0.05%
2019/08/19	2	28.30	1.1	28.41	28.30	0.9	23,381	0.00%
2019/08/16	10	28.01	0.5	28.45	28.25	9.5	23,513	0.04%
2019/08/15	13	27.86	2	28.05	27.90	11	23,240	0.05%
2019/08/14	75	28.25	0	0.00	28.20	75	23,212	0.32%
2019/08/13	21	28.60	2	28.72	28.50	19	23,053	0.08%
2019/08/12	14	29.04	1	29.35	29.00	13	22,833	0.06%
2019/08/08	2	31.00	2	31.20	31.10	0	22,233	0.00%
2019/08/07	8	31.09	1	31.10	31.05	7	22,093	0.03%
2019/08/06	39	30.96	3	31.27	31.25	36	22,132	0.16%
2019/08/05	11	31.20	0	0.00	31.25	11	22,003	0.05%
2019/08/02	6	31.23	2	31.35	31.35	4	22,128	0.02%
2019/08/01	4	31.69	5	31.85	31.65	-1	22,028	0.00%
2019/07/31	1	31.90	0	0.00	32.10	1	21,946	0.00%
2019/07/29	0	0.00	2	32.10	32.10	-2	21,752	-0.01%
2019/07/26	0	0.00	0.5	32.25	32.30	-0.5	21,903	0.00%
2019/07/25	0	0.00	1	32.40	32.25	-1	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	1	32.15	32.10	-1	22,739	0.00%
2019/07/22	0.5	31.90	4	31.99	31.90	-3.5	22,798	-0.02%
2019/07/19	0	0.00	3	31.90	31.85	-3	22,797	-0.01%
2019/07/18	10	31.64	2	31.85	31.85	8	23,066	0.03%
2019/07/17	6	31.69	2	31.88	31.90	4	23,059	0.02%
2019/07/16	0.5	31.85	1	31.95	31.95	-0.5	22,928	0.00%
2019/07/15	1	31.60	0	0.00	31.70	1	22,826	0.00%
2019/07/12	5.5	31.90	1	31.95	31.85	4.5	22,620	0.02%
2019/07/11	1	31.65	0	0.00	31.85	1	22,634	0.00%
2019/07/10	4.5	31.64	0	0.00	31.60	4.5	22,638	0.02%
2019/07/09	0	0.00	5	31.53	31.60	-5	22,627	-0.02%
2019/07/08	2	31.35	6	31.36	31.40	-4	22,549	-0.02%
2019/07/05	0.5	31.35	17	31.35	31.40	-16.5	22,446	-0.07%
2019/07/03	0	0.00	1	31.15	31.15	-1	22,794	0.00%
2019/07/02	2	31.03	1	31.05	31.05	1	22,795	0.00%
2019/07/01	2	30.90	0	0.00	30.90	2	22,694	0.01%
2019/06/28	2	30.90	0	0.00	30.90	2	22,507	0.01%
2019/06/24	0	0.00	1	31.00	30.85	-1	21,819	0.00%
2019/06/21	18	30.95	0	0.00	30.80	18	21,499	0.08%
2019/06/20	2	31.38	0	0.00	31.50	2	20,930	0.01%
2019/06/19	2	31.05	4	31.13	31.25	-2	20,565	-0.01%
2019/06/18	1	30.55	1	30.80	30.80	0	20,233	0.00%
2019/06/17	2	30.73	2	30.78	30.70	0	20,085	0.00%
2019/06/14	2	30.45	2	30.63	30.65	0	20,083	0.00%
2019/06/13	2	30.28	6	30.68	30.60	-4	20,010	-0.02%
2019/06/12	12	30.58	5	30.54	30.70	7	19,695	0.04%
2019/06/11	3.7	31.46	10	31.65	31.30	-6.3	18,985	-0.03%
2019/06/06	2	31.60	31	31.37	31.70	-29	18,549	-0.16%
2019/06/04	0.5	30.85	0	0.00	30.90	0.5	18,096	0.00%
2019/06/03	4.5	30.88	1	31.00	31.00	3.5	17,959	0.02%
2019/05/31	0.5	30.80	4	31.00	31.00	-3.5	17,916	-0.02%
2019/05/30	1.5	30.45	1	30.70	30.70	0.5	17,862	0.00%
2019/05/28	1.5	30.22	4	30.23	30.25	-2.5	18,192	-0.01%
2019/05/27	1	30.40	0	0.00	30.50	1	17,988	0.01%
2019/05/23	4	30.26	0	0.00	30.55	4	18,274	0.02%
2019/05/21	0	0.00	2	30.68	30.65	-2	18,227	-0.01%
2019/05/20	0.5	30.35	1	30.40	30.40	-0.5	17,962	0.00%
2019/05/17	0	0.00	11	30.07	30.00	-11	17,796	-0.06%
2019/05/16	0.2	29.60	0	0.00	29.55	0.2	17,596	0.00%
2019/05/15	6.2	29.67	0	0.00	29.70	6.2	17,459	0.04%
2019/05/14	10	29.54	3	29.72	29.50	7	17,380	0.04%
2019/05/13	2	29.38	1	29.50	29.50	1	17,245	0.01%
2019/05/10	3	29.77	0	0.00	29.60	3	17,433	0.02%
2019/05/09	6	29.98	0	0.00	29.90	6	17,412	0.03%
2019/05/08	7	30.17	40	30.20	30.50	-33	17,396	-0.19%
2019/05/07	0	0.00	71	30.39	30.50	-71	17,436	-0.41%
2019/05/06	6	29.97	61	29.90	30.05	-55	17,395	-0.32%
2019/05/03	2	30.10	1	30.10	30.05	1	17,439	0.01%
2019/05/02	2.5	29.87	5	30.01	30.10	-2.5	17,252	-0.01%
2019/04/30	0.5	29.50	15	29.51	29.65	-14.5	16,808	-0.09%
2019/04/29	0.5	29.25	26	29.26	29.35	-25.5	16,658	-0.15%
2019/04/26	5.6	28.90	2	28.93	28.95	3.6	16,516	0.02%
2019/04/25	0.5	28.70	2	28.70	28.75	-1.5	16,398	-0.01%
2019/04/24	2	28.60	3	28.70	28.65	-1	16,312	-0.01%
2019/04/22	0.5	28.00	0	0.00	28.00	0.5	16,027	0.00%
2019/04/16	0.5	28.05	0	0.00	28.10	0.5	16,425	0.00%
2019/04/12	0.5	28.15	29	28.25	28.30	-28.5	16,410	-0.17%
2019/04/10	1	28.10	0	0.00	28.15	1	16,534	0.01%
2019/04/09	0	0.00	2	28.18	28.20	-2	16,663	-0.01%
2019/04/03	1	28.00	1	28.05	28.00	0	16,611	0.00%
2019/04/01	1	27.90	40	27.95	27.90	-39	16,481	-0.24%
2019/03/27	2	27.98	1	28.00	27.95	1	16,107	0.01%
2019/03/26	0	0.00	2	27.95	28.00	-2	16,111	-0.01%
2019/03/25	8	27.84	1	27.75	27.75	7	16,287	0.04%
2019/03/22	6	28.05	0	0.00	28.00	6	16,101	0.04%
2019/03/21	0.5	27.95	1	27.95	28.10	-0.5	16,210	0.00%
2019/03/19	0.5	27.90	1	28.05	28.00	-0.5	16,172	0.00%
2019/03/18	2.5	27.56	2	27.83	27.85	0.5	16,023	0.00%
2019/03/14	2	27.20	0	0.00	27.30	2	15,768	0.01%
2019/03/13	1	27.35	1	27.45	27.45	0	15,832	0.00%
2019/03/12	3	27.37	2	27.43	27.30	1	15,798	0.01%
2019/03/11	0	0.00	1	27.35	27.25	-1	15,839	-0.01%
2019/03/08	0	0.00	1	27.10	27.00	-1	15,902	-0.01%
2019/03/07	2	27.05	1	27.10	27.10	1	16,728	0.01%
2019/03/05	1	26.85	0	0.00	26.95	1	17,039	0.01%
2019/03/04	2	26.93	0.5	27.15	27.00	1.5	16,936	0.01%
2019/02/27	0	0.00	5	27.10	27.25	-5	16,644	-0.03%
2019/02/26	2	27.03	2	27.10	27.00	0	16,619	0.00%
2019/02/25	31	26.99	1	27.10	27.10	30	16,504	0.18%
2019/02/22	1	26.90	0	0.00	26.95	1	16,466	0.01%
2019/02/21	0	0.00	1.5	27.00	27.00	-1.5	16,444	-0.01%
2019/02/20	1	26.95	5	26.91	26.95	-4	16,593	-0.02%
2019/02/19	0	0.00	2.5	26.78	26.80	-2.5	16,571	-0.02%
2019/02/18	0	0.00	6	26.70	26.70	-6	16,645	-0.04%
2019/02/14	1	26.55	0	0.00	26.50	1	16,770	0.01%
2019/02/13	0	0.00	1	26.65	26.55	-1	16,785	-0.01%
2019/02/12	0	0.00	7	26.64	26.55	-7	16,730	-0.04%
2019/02/11	5	26.50	0	0.00	26.40	5	16,685	0.03%
2019/01/30	8	26.67	6.4	26.75	26.60	1.6	16,491	0.01%
2019/01/29	0.5	26.65	3	26.67	26.70	-2.5	16,256	-0.02%
2019/01/28	2	26.40	0	0.00	26.50	2	16,040	0.01%
2019/01/25	3	26.35	0	0.00	26.50	3	15,952	0.02%
2019/01/24	6	26.42	6	26.40	26.60	0	15,898	0.00%
2019/01/23	1	26.30	8	26.56	26.60	-7	16,049	-0.04%
2019/01/22	1	26.20	3.5	26.44	26.45	-2.5	16,113	-0.02%
2019/01/21	0	0.00	5.5	26.24	26.25	-5.5	16,210	-0.03%
2019/01/18	2	26.00	2.5	26.17	26.10	-0.5	16,482	0.00%
2019/01/17	3	26.00	0.5	26.10	26.10	2.5	16,897	0.01%
2019/01/16	2	26.03	2.5	26.06	26.00	-0.5	17,356	0.00%
2019/01/15	0	0.00	4.5	26.17	26.20	-4.5	17,575	-0.03%
2019/01/14	0	0.00	0.5	26.05	26.05	-0.5	17,578	0.00%
2019/01/11	8	26.09	2	26.15	26.00	6	17,840	0.03%
2019/01/10	0	0.00	5	26.06	26.10	-5	17,949	-0.03%
2019/01/09	0	0.00	3.5	25.82	25.85	-3.5	17,956	-0.02%
2019/01/08	3	25.50	0	0.00	25.50	3	17,927	0.02%
2019/01/07	0	0.00	5	25.57	25.60	-5	18,343	-0.03%
2019/01/04	3	25.28	0	0.00	25.25	3	18,903	0.02%
2019/01/03	10	25.30	0	0.00	25.45	10	19,761	0.05%
2018/12/28	27	25.21	1	25.95	25.95	26	20,647	0.13%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/26	42	25.20	0	0.00	25.25	42	21,011	0.20%
2018/12/25	4	25.36	0.5	25.45	25.35	3.5	21,122	0.02%
2018/12/20	1	25.55	1	25.70	25.70	0	22,310	0.00%
2018/12/19	2	25.50	0.5	25.75	25.70	1.5	22,511	0.01%
2018/12/18	4	25.55	0	0.00	25.60	4	22,698	0.02%
2018/12/17	0	0.00	1	25.80	25.80	-1	22,947	0.00%
2018/12/14	24	25.51	0.5	25.70	25.65	23.5	23,284	0.10%
2018/12/13	27	25.61	0	0.00	25.70	27	23,436	0.12%
2018/12/12	41	25.70	1	25.90	25.70	40	23,792	0.17%
2018/12/11	1	25.60	0	0.00	25.75	1	24,002	0.00%
2018/12/10	23	25.60	0.5	25.80	25.65	22.5	24,024	0.09%
2018/12/06	0	0.00	0.5	25.90	25.80	-0.5	24,082	0.00%
2018/12/05	2	25.85	1	25.95	25.85	1	24,095	0.00%
2018/12/04	0	0.00	1.5	26.05	26.05	-1.5	24,225	-0.01%
2018/12/03	0	0.00	2	25.98	25.85	-2	24,131	-0.01%
2018/11/30	14	25.64	2.5	26.01	25.60	11.5	24,032	0.05%
2018/11/29	18	25.81	0.5	25.95	25.75	17.5	23,252	0.08%
2018/11/28	0	0.00	2.5	26.14	26.15	-2.5	22,946	-0.01%
2018/11/27	19	25.95	0.2	26.05	25.95	18.8	22,729	0.08%
2018/11/26	4	26.16	2	26.50	26.15	2	22,667	0.01%
2018/11/22	14	26.14	0	0.00	26.20	14	22,506	0.06%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/20	1	26.30	1.5	26.47	26.30	-0.5	22,244	0.00%
2018/11/19	4	26.43	0	0.00	26.50	4	22,089	0.02%
2018/11/15	1	26.40	1	26.40	26.40	0	21,940	0.00%
2018/11/14	0	0.00	0.5	26.50	26.50	-0.5	21,871	0.00%
2018/11/13	2	26.33	0	0.00	26.50	2	21,913	0.01%
2018/11/12	1	26.40	0.5	26.55	26.50	0.5	21,719	0.00%
2018/11/09	5	26.37	1	26.45	26.45	4	21,859	0.02%
2018/11/08	0	0.00	3.1	26.63	26.70	-3.1	22,021	-0.01%
2018/11/07	0	0.00	2	26.45	26.50	-2	21,897	-0.01%
2018/11/06	3	26.08	0	0.00	26.25	3	21,965	0.01%
2018/11/05	7	25.96	11	26.20	26.30	-4	22,138	-0.02%
2018/11/02	2	26.03	11	26.06	26.25	-9	22,698	-0.04%
2018/11/01	7	25.79	1	25.85	25.85	6	23,139	0.03%
2018/10/31	0	0.00	8.5	25.94	26.15	-8.5	23,353	-0.04%
2018/10/26	14	25.35	1	25.45	25.35	13	23,616	0.06%
2018/10/25	5	25.50	0.5	25.65	25.55	4.5	23,399	0.02%
2018/10/24	7	25.70	0.5	26.05	26.00	6.5	23,376	0.03%
2018/10/23	0	0.00	2.5	26.11	26.20	-2.5	23,147	-0.01%
2018/10/22	1	26.05	0	0.00	26.15	1	23,096	0.00%
2018/10/19	1	26.10	1	26.40	26.25	0	23,034	0.00%
2018/10/18	2	26.40	5	26.38	26.35	-3	22,901	-0.01%
2018/10/16	47	26.51	0.5	26.65	26.60	46.5	22,691	0.20%
2018/10/15	3	26.68	0	0.00	26.55	3	22,510	0.01%
2018/10/12	1	26.95	0	0.00	27.00	1	22,004	0.00%
2018/10/11	7	26.76	0	0.00	26.50	7	21,453	0.03%
2018/10/09	0	0.00	93	27.50	27.55	-93	20,649	-0.45%
2018/10/08	0	0.00	2	27.10	27.00	-2	20,075	-0.01%
2018/10/05	0	0.00	21	27.23	26.80	-21	19,678	-0.11%
2018/10/04	0	0.00	3	27.15	27.30	-3	19,341	-0.02%
2018/10/02	4	27.11	0	0.00	27.15	4	18,896	0.02%
2018/10/01	40	27.70	0	0.00	27.50	40	18,653	0.21%
2018/09/28	0	0.00	2	27.40	27.50	-2	18,618	-0.01%
2018/09/27	0	0.00	2	27.28	27.30	-2	18,201	-0.01%
2018/09/26	0.5	27.20	0	0.00	27.30	0.5	17,944	0.00%
2018/09/21	0	0.00	1	27.05	27.15	-1	17,691	-0.01%
2018/09/20	1.1	26.95	6	27.06	27.00	-4.9	17,642	-0.03%
2018/09/19	0	0.00	8	26.85	27.00	-8	17,714	-0.05%
2018/09/18	0.6	26.70	3	26.62	26.80	-2.4	17,619	-0.01%
2018/09/17	0	0.00	92	26.30	26.40	-92	17,314	-0.53%
2018/09/14	3	26.02	1	26.05	25.95	2	17,104	0.01%
2018/09/13	8	25.90	1	26.10	26.10	7	17,261	0.04%
2018/09/07	7	25.70	0.5	25.90	25.90	6.5	18,061	0.04%
2018/09/06	3.3	25.62	0	0.00	25.90	3.3	18,201	0.02%
2018/09/05	1	25.80	0	0.00	25.70	1	18,304	0.01%
2018/09/04	10	25.95	3	25.85	26.05	7	18,536	0.04%
2018/09/03	3	25.80	0	0.00	25.75	3	18,749	0.02%
2018/08/31	5	25.70	0	0.00	25.80	5	18,988	0.03%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/28	21	25.85	0	0.00	25.90	21	19,401	0.11%
2018/08/27	6	25.88	0	0.00	25.80	6	19,541	0.03%
2018/08/24	2	26.00	0	0.00	26.00	2	19,728	0.01%
2018/08/23	0	0.00	9.5	26.09	26.10	-9.5	20,727	-0.05%
2018/08/22	0	0.00	0.5	26.00	25.95	-0.5	21,190	0.00%
2018/08/21	0	0.00	0.5	25.85	25.85	-0.5	21,207	0.00%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/17	2.3	25.56	0	0.00	25.55	2.3	21,188	0.01%
2018/08/16	10.5	25.36	0	0.00	25.35	10.5	21,212	0.05%
2018/08/15	12	25.75	0	0.00	25.60	12	20,984	0.06%
2018/08/14	1	26.00	2	26.05	26.00	-1	20,802	0.00%
2018/08/13	2	26.10	15	26.18	26.15	-13	20,934	-0.06%
2018/08/10	10	26.30	1	26.30	26.35	9	20,884	0.04%
2018/08/09	92	26.05	4	26.23	26.05	88	20,807	0.42%
2018/08/08	7	27.38	4	27.38	27.35	3	20,242	0.01%
2018/08/07	23	27.30	1	27.30	27.30	22	19,791	0.11%
2018/08/06	8.2	27.35	0	0.00	27.30	8.2	19,509	0.04%
2018/08/03	0	0.00	1	27.35	27.35	-1	19,296	-0.01%
2018/08/02	16	27.40	0	0.00	27.35	16	19,020	0.08%
2018/08/01	1.5	27.35	1	27.45	27.45	0.5	18,801	0.00%
2018/07/31	0	0.00	15	27.25	27.25	-15	18,719	-0.08%
2018/07/30	7.3	27.25	0	0.00	27.25	7.3	18,311	0.04%
2018/07/27	28	27.30	0	0.00	27.25	28	18,238	0.15%
2018/07/26	0.5	27.25	1	27.35	27.35	-0.5	18,172	0.00%
2018/07/24	0.5	27.00	0	0.00	27.10	0.5	18,258	0.00%
2018/07/23	0	0.00	3	27.08	26.95	-3	18,223	-0.02%
2018/07/20	0	0.00	20	26.90	26.90	-20	18,258	-0.11%
2018/07/19	1	26.85	1	27.10	26.85	0	18,344	0.00%
2018/07/18	18	26.99	21	27.05	27.00	-3	18,634	-0.02%
2018/07/17	1	26.80	0	0.00	26.95	1	18,668	0.01%
2018/07/16	1.2	26.80	0	0.00	26.80	1.2	18,590	0.01%
2018/07/13	10	26.85	3	26.88	27.00	7	18,701	0.04%
2018/07/12	0	0.00	9	26.83	26.85	-9	18,855	-0.05%
2018/07/11	1	26.30	0	0.00	26.55	1	18,861	0.01%
2018/07/10	0	0.00	1	26.70	26.70	-1	18,864	-0.01%
2018/07/09	0	0.00	4	26.60	26.55	-4	18,686	-0.02%
2018/07/06	8	26.33	1	26.40	26.45	7	18,784	0.04%
2018/07/04	0	0.00	2	26.53	26.50	-2	18,733	-0.01%
2018/07/03	3	26.45	5	26.40	26.40	-2	18,823	-0.01%
2018/07/02	16	26.54	0	0.00	26.50	16	18,808	0.09%
2018/06/29	4.5	26.73	16	26.78	26.90	-11.5	18,714	-0.06%
2018/06/28	6	26.39	0	0.00	26.30	6	18,358	0.03%
2018/06/27	6	26.68	1	26.70	26.65	5	18,019	0.03%
2018/06/26	0	0.00	3	26.75	26.65	-3	18,016	-0.02%
2018/06/25	5	26.45	0	0.00	26.55	5	17,988	0.03%
2018/06/22	2	26.63	1	26.80	26.60	1	17,990	0.01%
2018/06/21	16	26.65	1	26.80	26.60	15	17,745	0.08%
2018/06/20	0	0.00	1	26.70	26.60	-1	17,816	-0.01%
2018/06/19	4	26.41	0	0.00	26.35	4	17,676	0.02%
2018/06/15	1	26.50	0	0.00	26.75	1	17,378	0.01%
2018/06/14	1	26.70	0	0.00	26.60	1	17,050	0.01%
2018/06/12	16	26.75	0	0.00	26.75	16	16,992	0.09%
2018/06/11	3	26.93	0	0.00	26.95	3	16,674	0.02%
2018/06/08	2	27.00	0	0.00	27.10	2	16,438	0.01%
2018/06/07	0	0.00	10	27.25	27.35	-10	16,439	-0.06%
2018/06/06	2	27.40	5	27.45	27.40	-3	16,447	-0.02%
2018/06/05	0.5	27.20	6	27.30	27.35	-5.5	16,212	-0.03%
2018/06/04	0.5	26.95	15	26.99	27.10	-14.5	16,018	-0.09%
2018/06/01	0	0.00	2	26.68	26.70	-2	16,023	-0.01%
2018/05/31	2	26.30	0	0.00	26.25	2	15,814	0.01%
2018/05/30	66	26.29	0.5	26.40	26.35	65.5	14,888	0.44%
2018/05/29	1.5	26.87	0	0.00	26.90	1.5	14,413	0.01%
2018/05/28	1.5	27.07	7	27.05	27.15	-5.5	14,386	-0.04%
2018/05/23	1	26.90	0	0.00	26.90	1	14,367	0.01%
2018/05/22	0.5	26.80	1	27.00	26.80	-0.5	14,404	0.00%
2018/05/21	2.5	26.93	1	27.05	27.00	1.5	14,468	0.01%
2018/05/18	0	0.00	5	26.58	26.70	-5	14,358	-0.03%
2018/05/17	0	0.00	10	26.55	26.45	-10	14,343	-0.07%
2018/05/15	6.5	26.37	0	0.00	26.30	6.5	14,371	0.05%
2018/05/11	0.5	26.25	19	26.34	26.40	-18.5	14,747	-0.13%
2018/05/09	1.6	26.07	0	0.00	26.15	1.6	14,556	0.01%
2018/05/08	0	0.00	4	26.20	26.20	-4	14,534	-0.03%
2018/05/07	0	0.00	1	26.05	26.00	-1	14,407	-0.01%
2018/05/04	9	25.86	3	25.80	25.80	6	14,377	0.04%
2018/05/03	0.4	26.10	5	26.15	26.10	-4.6	14,275	-0.03%
2018/04/30	6.5	26.01	3	26.22	26.25	3.5	14,330	0.02%
2018/04/27	0.5	25.85	1	26.00	26.00	-0.5	14,363	0.00%
2018/04/25	3	25.92	0	0.00	26.00	3	14,759	0.02%
2018/04/24	0.5	25.80	7	25.99	25.90	-6.5	15,016	-0.04%
2018/04/23	0.5	25.70	3	25.72	25.80	-2.5	14,880	-0.02%
2018/04/20	0	0.00	1	25.65	25.70	-1	15,072	-0.01%
2018/04/19	0	0.00	53	25.60	25.75	-53	15,333	-0.35%
2018/04/18	5	25.21	0	0.00	25.20	5	15,220	0.03%
2018/04/16	1	25.55	0	0.00	25.65	1	15,449	0.01%
2018/04/12	0	0.00	3	25.62	25.65	-3	15,740	-0.02%
2018/04/11	2	25.53	0	0.00	25.50	2	15,782	0.01%
2018/04/10	0.5	25.55	25	25.52	25.65	-24.5	15,774	-0.16%
2018/04/09	0	0.00	2	25.43	25.45	-2	15,749	-0.01%
2018/04/02	0	0.00	1	25.35	25.35	-1	15,708	-0.01%
2018/03/28	10	25.11	0.5	25.30	25.05	9.5	15,312	0.06%
2018/03/27	10.5	25.35	1	25.40	25.40	9.5	15,155	0.06%
2018/03/26	2	25.05	0	0.00	25.15	2	15,074	0.01%
2018/03/22	0	0.00	1	25.60	25.40	-1	15,035	-0.01%
2018/03/21	5	25.35	0	0.00	25.35	5	14,895	0.03%
2018/03/20	3	25.30	0	0.00	25.35	3	15,086	0.02%
2018/03/19	1	25.35	0	0.00	25.45	1	15,040	0.01%
2018/03/16	0.5	25.40	3	25.40	25.50	-2.5	15,091	-0.02%
2018/03/15	2	25.18	0	0.00	25.10	2	14,898	0.01%
2018/03/14	0.5	25.30	5	25.45	25.30	-4.5	14,896	-0.03%
2018/03/13	1.5	25.47	4	25.61	25.65	-2.5	14,951	-0.02%
2018/03/12	0.5	25.35	11	25.28	25.45	-10.5	14,878	-0.07%
2018/03/07	9	24.51	0.5	24.80	24.50	8.5	14,924	0.06%
2018/03/06	0	0.00	1	25.05	24.85	-1	14,817	-0.01%
2018/03/01	2	24.80	0	0.00	25.10	2	15,275	0.01%
2018/02/26	4	25.03	0	0.00	25.00	4	15,119	0.03%
2018/02/23	0	0.00	1	25.00	25.00	-1	15,098	-0.01%
2018/02/22	1	24.55	1	24.75	24.75	0	15,186	0.00%
2018/02/21	1	24.45	0	0.00	24.70	1	15,238	0.01%
2018/02/09	5	23.97	15	23.90	23.95	-10	14,961	-0.07%
2018/02/08	0	0.00	30	24.12	24.10	-30	14,808	-0.20%
2018/02/07	83	24.22	1	24.45	24.10	82	14,746	0.56%
2018/02/06	21	24.19	0	0.00	24.00	21	14,471	0.15%
2018/02/05	1	24.95	0	0.00	25.00	1	13,932	0.01%
2018/02/02	1	25.25	3	25.20	25.30	-2	13,770	-0.01%
2018/02/01	1	25.40	0	0.00	25.40	1	13,686	0.01%
2018/01/31	1	25.20	0	0.00	25.30	1	13,708	0.01%
2018/01/30	1	25.45	0	0.00	25.40	1	13,716	0.01%
2018/01/25	0	0.00	150	25.53	25.60	-150	13,758	-1.09%	大賣/鉅額交易
2018/01/24	1	25.10	50	25.30	25.30	-49	13,653	-0.36%
2018/01/23	2	25.30	0	0.00	25.40	2	13,653	0.01%
2018/01/19	4	25.21	80	25.55	25.55	-76	13,456	-0.56%
2018/01/18	11	25.72	14	25.57	25.80	-3	13,177	-0.02%
2018/01/17	5	25.82	0.5	25.80	25.85	4.5	12,768	0.04%
2018/01/16	5.5	26.01	3	26.00	25.85	2.5	12,568	0.02%
2018/01/15	0.5	25.85	47	25.77	25.95	-46.5	12,169	-0.38%
2018/01/12	0.5	25.20	0	0.00	25.35	0.5	11,888	0.00%
2018/01/11	0	0.00	10	25.25	25.40	-10	11,784	-0.08%
2018/01/10	5.5	25.29	4	25.29	25.35	1.5	11,800	0.01%
2018/01/08	0	0.00	51	25.00	25.15	-51	11,383	-0.45%
2018/01/05	0.5	24.80	34	24.76	24.90	-33.5	11,178	-0.30%
2018/01/04	0	0.00	1	24.60	24.60	-1	11,052	-0.01%
2018/01/03	3.5	24.44	6	24.48	24.50	-2.5	11,122	-0.02%
2018/01/02	0.5	24.10	1	24.20	24.20	-0.5	10,905	0.00%