兆豐金 (2886)-華南永昌-苗栗券商分點個股進出

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
39.40
漲跌
▼0.30
漲幅
-0.76%
成交量
22,347張
產業
上市金融類股
3021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-苗栗券商分點個股進出

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-苗栗券商分點個股進出
華南永昌-苗栗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
2024/12/11	3.1	39.37	0	0.00	39.40	3.1	16,207	0.02%
2024/12/10	4	39.70	0	0.00	39.70	4	16,060	0.02%
2024/12/09	0.2	39.90	1	39.90	39.95	-0.8	16,075	0.00%
2024/12/05	0	0.00	17	40.21	40.30	-17	16,134	-0.11%
2024/12/04	2	39.95	0	0.00	40.20	2	16,111	0.01%
2024/12/03	0	0.00	6	39.74	40.20	-6	16,411	-0.04%
2024/12/02	7	39.70	3	39.45	39.45	4	16,335	0.02%
2024/11/29	1	39.65	0.3	39.65	39.75	0.7	16,105	0.00%
2024/11/28	2	40.15	0	0.00	39.85	2	16,274	0.01%
2024/11/27	0	0.00	6	40.40	40.05	-6	16,259	-0.04%
2024/11/26	2	40.05	0	0.00	39.95	2	16,226	0.01%
2024/11/25	0	39.80	4	40.08	40.15	-4	16,118	-0.02%
2024/11/22	0	0.00	10	39.55	39.75	-10	15,175	-0.07%
2024/11/21	13	39.36	0	0.00	39.45	13	15,145	0.09%
2024/11/20	3	39.97	0	0.00	39.95	3	15,061	0.02%
2024/11/19	8	39.92	0	0.00	39.95	8	15,147	0.05%
2024/11/18	1	39.50	1.8	39.64	39.70	-0.8	15,085	-0.01%
2024/11/15	0	39.15	0	0.00	39.25	0	14,972	0.00%
2024/11/14	5.6	39.17	0	0.00	39.00	5.6	15,087	0.04%
2024/11/13	1	38.95	0	0.00	39.30	1	15,234	0.01%
2024/11/12	3	39.05	0	0.00	39.15	3	15,390	0.02%
2024/11/11	1	39.15	0.4	39.20	39.20	0.6	15,591	0.00%
2024/11/07	0	0.00	1	39.30	39.10	-1	16,580	-0.01%
2024/11/01	12	38.75	0	0.00	38.65	12	18,927	0.06%
2024/10/21	0	0.00	0.1	39.35	39.30	-0.1	20,158	0.00%
2024/10/17	0.1	39.20	0	0.00	39.45	0.1	20,642	0.00%
2024/10/16	0	0.00	0	39.20	39.10	0	20,833	0.00%
2024/10/11	0	0.00	0	39.05	38.80	0	20,987	0.00%
2024/10/08	15.1	38.92	0	0.00	38.85	15.1	21,293	0.07%
2024/10/07	0	0.00	10	39.10	39.30	-10	21,256	-0.05%
2024/10/04	6	39.00	0	0.00	38.95	6	21,298	0.03%
2024/10/01	0	0.00	0.1	39.50	39.45	-0.1	21,343	0.00%
2024/09/30	0	0.00	1	39.60	39.30	-1	21,753	0.00%
2024/09/27	6	39.30	0.1	39.50	39.45	5.9	23,145	0.03%
2024/09/25	0	0.00	0.1	39.80	39.85	-0.1	23,164	0.00%
2024/09/20	0.1	39.50	0	39.45	39.35	0.1	23,511	0.00%
2024/09/19	0	0.00	6	39.45	39.25	-6	23,589	-0.03%
2024/09/16	0	39.20	52.1	39.11	39.35	-52	24,192	-0.22%
2024/09/13	0.1	39.20	0	0.00	39.15	0.1	24,321	0.00%
2024/09/11	1	39.15	0	0.00	38.95	1	24,547	0.00%
2024/09/10	1	38.80	0.2	39.15	39.35	0.8	24,452	0.00%
2024/09/09	1	39.00	1	38.95	39.10	0	24,216	0.00%
2024/09/05	1	38.40	0	0.00	38.55	1	24,208	0.00%
2024/09/04	2.1	38.00	0	0.00	38.00	2.1	24,360	0.01%
2024/09/03	1	38.90	0.5	39.00	38.95	0.5	24,105	0.00%
2024/08/28	5	39.30	0	0.00	39.30	5	24,437	0.02%
2024/08/26	0	0.00	1	39.50	39.60	-1	25,635	0.00%
2024/08/23	0	0.00	1.2	38.96	39.05	-1.2	25,951	0.00%
2024/08/22	0.2	38.88	0	0.00	39.00	0.2	26,074	0.00%
2024/08/21	2	38.65	1	38.80	38.90	1	26,341	0.00%
2024/08/19	1	38.70	0	0.00	38.65	1	26,069	0.00%
2024/08/16	1	38.80	0	0.00	39.00	1	25,969	0.00%
2024/08/15	1.1	38.50	0	0.00	38.35	1.1	25,694	0.00%
2024/08/14	0	0.00	1	39.00	38.90	-1	25,482	0.00%
2024/08/13	5.1	38.54	1	38.70	38.70	4.1	25,234	0.02%
2024/08/12	0	0.00	20	39.50	39.40	-20	24,999	-0.08%
2024/08/09	23.1	38.54	0	0.00	38.85	23.1	24,791	0.09%
2024/08/08	39.4	37.99	6	38.06	38.10	33.4	24,070	0.14%
2024/08/07	3	41.33	0	0.00	41.55	3	23,053	0.01%
2024/08/06	0	0.00	2	40.10	41.80	-2	22,570	-0.01%
2024/08/05	0	0.00	1	40.95	40.90	-1	22,233	0.00%
2024/07/31	0	0.00	20	43.10	43.20	-20	22,205	-0.09%
2024/07/30	3	42.70	0	0.00	42.75	3	22,026	0.01%
2024/07/29	0	0.00	7.1	43.19	43.30	-7.1	21,975	-0.03%
2024/07/22	0	0.00	1	42.25	42.45	-1	21,819	0.00%
2024/07/19	1	42.20	2	42.03	42.25	-1	21,813	0.00%
2024/07/18	1	42.60	26	42.59	42.75	-25	22,189	-0.11%
2024/07/15	0	0.00	1	42.20	41.95	-1	22,574	0.00%
2024/07/12	2	41.95	0	0.00	42.05	2	22,829	0.01%
2024/07/11	5	41.87	1	41.85	41.75	4	22,779	0.02%
2024/07/10	0	0.00	0.1	41.65	41.65	-0.1	22,886	0.00%
2024/07/08	2	42.15	0	0.00	42.10	2	22,794	0.01%
2024/07/05	0	0.00	1	42.10	42.10	-1	22,732	0.00%
2024/07/04	2	42.13	0.1	42.05	41.95	1.9	22,580	0.01%
2024/07/03	2	42.55	261.1	42.08	42.75	-259.1	22,215	-1.17%	大賣/鉅額交易
2024/07/02	0.2	40.65	20.3	40.70	40.75	-20.1	20,779	-0.10%
2024/07/01	0	0.00	2	40.55	40.75	-2	20,721	-0.01%
2024/06/28	0	0.00	1.1	40.50	40.40	-1.1	20,633	-0.01%
2024/06/27	18.1	40.12	0	0.00	40.25	18.1	20,600	0.09%
2024/06/26	5	40.30	0	0.00	40.25	5	20,273	0.02%
2024/06/25	0	0.00	1	40.70	40.65	-1	19,986	-0.01%
2024/06/24	0	0.00	3.1	40.35	40.35	-3.1	19,613	-0.02%
2024/06/21	0	0.00	4	40.11	40.00	-4	19,395	-0.02%
2024/06/19	1	40.05	0	0.00	39.95	1	19,032	0.01%
2024/06/18	1	40.00	0	0.00	40.10	1	19,082	0.01%
2024/06/17	2	39.85	0.1	39.85	39.80	1.9	19,251	0.01%
2024/06/13	0	0.00	8	39.40	39.45	-8	19,544	-0.04%
2024/06/12	0	0.00	1	39.30	39.25	-1	19,773	-0.01%
2024/06/06	50	39.10	0	0.00	39.30	50	19,861	0.25%
2024/06/04	51	38.90	10	39.10	39.15	41	19,962	0.21%
2024/06/03	51	39.00	10	39.10	39.30	41	19,892	0.21%
2024/05/31	52	38.95	0	0.00	39.05	52	19,805	0.26%
2024/05/30	58	38.89	0	0.00	38.90	58	18,996	0.31%
2024/05/29	179	39.30	0	0.00	39.00	179	18,643	0.96%	大買/鉅額交易
2024/05/28	13	39.80	0	0.00	39.80	13	18,178	0.07%
2024/05/23	10.1	40.10	0	0.00	40.10	10.1	18,019	0.06%
2024/05/21	2	40.58	0	0.00	40.60	2	17,914	0.01%
2024/05/20	0	0.00	50	40.83	40.80	-50	17,919	-0.28%
2024/05/17	0	0.00	28	40.85	40.85	-28	17,850	-0.16%
2024/05/16	0	0.00	70	41.00	40.80	-70	17,819	-0.39%
2024/05/15	0	0.00	3	40.75	40.85	-3	17,673	-0.02%
2024/05/14	6	40.53	10	40.75	40.50	-4	17,719	-0.02%
2024/05/10	0	0.00	7	40.65	40.95	-7	17,739	-0.04%
2024/05/09	2	40.85	0	0.00	40.65	2	17,745	0.01%
2024/05/08	5	41.05	0	0.00	41.10	5	17,851	0.03%
2024/05/07	10	41.20	3	40.90	40.95	7	17,770	0.04%
2024/05/06	0	0.00	1	40.65	41.15	-1	17,490	-0.01%
2024/04/30	5	40.10	0	0.00	40.00	5	16,897	0.03%
2024/04/29	1	40.05	5	39.64	40.10	-4	16,832	-0.02%
2024/04/26	1	39.30	5	39.30	39.10	-4	16,610	-0.02%
2024/04/25	2	39.00	0	0.00	39.00	2	16,611	0.01%
2024/04/24	65	39.42	0	0.00	39.35	65	16,453	0.40%
2024/04/19	5.5	38.55	2	38.65	38.70	3.5	16,021	0.02%
2024/04/17	2	39.05	1	39.10	39.00	1	15,116	0.01%
2024/04/16	1.4	39.62	1	39.20	39.10	0.4	14,986	0.00%
2024/04/12	1.1	40.00	0	0.00	39.95	1.1	14,705	0.01%
2024/04/11	1	40.00	0	0.00	40.15	1	14,626	0.01%
2024/04/03	0.1	39.95	1	40.05	39.75	-0.9	14,680	-0.01%
2024/04/02	0	0.00	21.9	40.49	40.30	-21.9	14,540	-0.15%
2024/04/01	0	0.00	1	40.70	40.65	-1	14,572	-0.01%
2024/03/29	0	0.00	0	40.45	40.55	0	14,511	0.00%
2024/03/28	0.1	40.20	0	0.00	40.25	0.1	14,565	0.00%
2024/03/27	0	0.00	2	40.60	40.50	-2	14,727	-0.01%
2024/03/26	1	40.55	0	0.00	40.55	1	15,005	0.01%
2024/03/25	0.2	39.85	0	0.00	40.00	0.2	15,195	0.00%
2024/03/22	2	40.00	0	0.00	40.10	2	15,405	0.01%
2024/03/20	0.3	40.30	0	0.00	40.15	0.3	15,648	0.00%
2024/03/19	2	40.30	0	40.30	40.20	2	15,610	0.01%
2024/03/18	1	40.50	0.1	40.55	40.60	0.9	15,526	0.01%
2024/03/15	10	40.60	15.2	40.48	40.90	-5.2	15,449	-0.03%
2024/03/14	10	40.60	4	40.60	40.90	6	15,200	0.04%
2024/03/12	2	39.95	1	40.05	39.95	1	14,927	0.01%
2024/03/11	0	39.85	0	0.00	39.80	0	14,916	0.00%
2024/03/08	0	0.00	1.2	39.65	39.90	-1.2	14,852	-0.01%
2024/03/07	25	39.44	0	0.00	39.30	25	14,753	0.17%
2024/03/06	0	0.00	12	39.29	39.40	-12	14,805	-0.08%
2024/03/05	2.1	38.67	0.1	39.05	39.05	2	15,071	0.01%
2024/03/04	0	0.00	5	38.74	38.80	-5	15,081	-0.03%
2024/03/01	2	38.80	1.5	38.72	38.55	0.5	15,193	0.00%
2024/02/26	6	38.19	0	0.00	38.15	6	15,073	0.04%
2024/02/23	11	38.39	0	0.00	38.30	11	15,106	0.07%
2024/02/22	0	38.50	0	0.00	38.55	0	15,450	0.00%
2024/02/20	16	38.50	1	38.50	38.60	15	15,621	0.10%
2024/02/19	40	38.28	1	38.30	38.40	39	15,715	0.25%
2024/02/16	0	0.00	2	37.90	37.90	-2	15,935	-0.01%
2024/02/15	51.4	37.85	2	37.85	37.80	49.4	15,919	0.31%
2024/02/05	1	37.70	0	0.00	37.60	1	15,773	0.01%
2024/02/02	2.2	37.79	1	37.85	37.90	1.2	15,618	0.01%
2024/02/01	0	0.00	1	37.75	37.90	-1	15,619	-0.01%
2024/01/31	3.2	37.62	5	37.63	37.65	-1.8	15,520	-0.01%
2024/01/30	3	38.00	0	0.00	37.90	3	15,321	0.02%
2024/01/26	0.2	38.30	0	0.00	38.35	0.2	15,517	0.00%
2024/01/25	0	37.85	1	37.95	37.80	-1	15,589	-0.01%
2024/01/23	1	37.90	0	0.00	37.85	1	15,667	0.01%
2024/01/19	1	37.80	0	38.00	37.90	1	15,657	0.01%
2024/01/18	0.2	37.60	0	0.00	37.80	0.2	15,700	0.00%
2024/01/17	5.1	37.85	6	37.70	37.30	-0.9	15,688	-0.01%
2024/01/16	0.1	38.72	0	0.00	38.60	0.1	15,125	0.00%
2024/01/15	0.1	39.10	0	0.00	38.90	0.1	15,031	0.00%
2024/01/12	10	38.75	0	0.00	39.05	10	15,260	0.07%
2024/01/10	0	0.00	1	39.15	39.35	-1	15,431	-0.01%
2024/01/08	0	0.00	20	39.30	39.45	-20	15,490	-0.13%
2024/01/04	0.1	38.70	0	0.00	38.75	0.1	15,640	0.00%
2024/01/03	21	38.75	0	0.00	38.65	21	16,112	0.13%
2024/01/02	1	39.00	0	0.00	39.30	1	16,065	0.01%
2023/12/29	3	39.05	0	0.00	39.20	3	16,218	0.02%
2023/12/28	0	0.00	15	39.20	39.20	-15	16,447	-0.09%
2023/12/22	0	38.33	0	0.00	38.35	0	16,552	0.00%
2023/12/21	2	38.30	0	0.00	38.30	2	16,414	0.01%
2023/12/20	15	38.75	0	0.00	38.75	15	16,221	0.09%
2023/12/18	0	0.00	3	39.32	39.05	-3	15,851	-0.02%
2023/12/14	0.1	39.20	21	39.26	39.55	-20.9	15,426	-0.14%
2023/12/12	1	39.20	0	0.00	39.30	1	15,627	0.01%
2023/12/11	22	38.85	0	0.00	38.90	22	15,738	0.14%
2023/12/08	1	38.70	1	39.15	39.25	0	15,673	0.00%
2023/12/07	1	39.15	0	0.00	39.00	1	15,646	0.01%
2023/12/06	0	0.00	17.1	39.25	39.50	-17.1	15,568	-0.11%
2023/12/05	16	38.71	0	0.00	38.95	16	15,451	0.10%
2023/12/04	2.3	39.09	0	0.00	39.00	2.3	15,441	0.01%
2023/12/01	1.1	38.71	0	0.00	38.65	1.1	15,390	0.01%
2023/11/28	0	0.00	4.2	39.94	39.65	-4.2	14,596	-0.03%
2023/11/22	0	0.00	0.5	39.75	39.85	-0.5	14,889	0.00%
2023/11/21	0	0.00	15	39.70	39.85	-15	14,979	-0.10%
2023/11/20	0	0.00	3.1	39.10	39.20	-3.1	14,849	-0.02%
2023/11/17	0.1	39.45	1	39.60	39.20	-0.9	14,847	-0.01%
2023/11/16	0	0.00	1	39.10	39.20	-1	14,951	-0.01%
2023/11/15	0	0.00	2	38.75	38.90	-2	14,922	-0.01%
2023/11/13	0	0.00	1	38.35	38.50	-1	15,132	-0.01%
2023/11/10	1	38.40	0	0.00	38.40	1	15,575	0.01%
2023/11/09	2	38.65	4	38.66	38.60	-2	15,772	-0.01%
2023/11/08	1	38.55	0	0.00	38.60	1	16,081	0.01%
2023/11/07	0	0.00	0	38.50	38.60	0	16,234	0.00%
2023/11/06	0	0.00	6	38.55	38.55	-6	16,788	-0.04%
2023/11/03	0	0.00	4	38.15	38.25	-4	17,039	-0.02%
2023/11/02	2	37.75	1	37.75	37.80	1	17,100	0.01%
2023/10/26	1	36.40	0	0.00	36.40	1	17,770	0.01%
2023/10/25	0	37.05	0	0.00	36.85	0	17,731	0.00%
2023/10/24	1	37.20	0	0.00	37.25	1	17,783	0.01%
2023/10/23	1.1	37.06	0	0.00	37.10	1.1	17,845	0.01%
2023/10/20	1.1	37.16	10	37.65	37.50	-8.9	17,753	-0.05%
2023/10/19	1	38.40	0	0.00	38.35	1	17,724	0.01%
2023/10/17	8	38.65	7	38.73	38.75	1	18,022	0.01%
2023/10/16	0	0.00	0.2	38.80	38.80	-0.2	18,266	0.00%
2023/10/13	6.2	38.45	2	38.40	38.50	4.2	18,569	0.02%
2023/10/12	0	38.40	1	38.85	38.95	-1	18,639	-0.01%
2023/10/11	1	37.95	0	0.00	38.50	1	18,805	0.01%
2023/10/06	1.3	37.51	0	0.00	37.50	1.3	18,386	0.01%
2023/10/04	10.5	37.11	0	0.00	36.85	10.5	18,375	0.06%
2023/09/28	5.3	37.61	0	0.00	37.70	5.3	18,603	0.03%
2023/09/26	1	37.85	0	0.00	37.85	1	18,699	0.01%
2023/09/25	2	37.95	2	37.88	38.00	0	18,740	0.00%
2023/09/21	1	37.25	0	0.00	37.40	1	19,132	0.01%
2023/09/20	0	0.00	1	37.90	37.85	-1	19,056	-0.01%
2023/09/19	1	37.85	2	37.95	37.80	-1	19,041	-0.01%
2023/09/18	0	0.00	1	37.75	37.85	-1	19,458	-0.01%
2023/09/15	0.1	37.55	0	37.55	37.55	0.1	19,904	0.00%
2023/09/14	0	0.00	7	37.00	37.50	-7	20,118	-0.03%
2023/09/13	0	0.00	10	36.47	36.60	-10	20,615	-0.05%
2023/09/12	0	0.00	1	36.50	36.55	-1	21,369	0.00%
2023/09/11	1	36.20	0	0.00	36.20	1	21,421	0.00%
2023/09/08	1	36.00	3	35.80	36.10	-2	21,446	-0.01%
2023/09/07	0	0.00	2	35.90	35.85	-2	21,518	-0.01%
2023/09/06	3	35.77	0	0.00	35.55	3	21,561	0.01%
2023/09/04	1	36.15	0	0.00	36.20	1	21,582	0.00%
2023/09/01	1	36.00	3	36.05	36.00	-2	21,781	-0.01%
2023/08/31	1	36.05	0	36.15	35.90	1	21,912	0.00%
2023/08/29	0	0.00	0.1	36.30	36.60	-0.1	22,085	0.00%
2023/08/28	2	36.20	0	0.00	36.20	2	22,043	0.01%
2023/08/25	2.1	35.72	0	0.00	35.65	2.1	23,055	0.01%
2023/08/24	1	35.90	0	0.00	35.85	1	23,169	0.00%
2023/08/23	4	35.34	0	0.00	35.30	4	23,178	0.02%
2023/08/22	0	0.00	1	35.35	35.30	-1	23,393	0.00%
2023/08/21	2	35.80	0	0.00	35.60	2	23,406	0.01%
2023/08/18	1	35.40	0	0.00	35.70	1	23,507	0.00%
2023/08/17	4.1	35.47	0	0.00	35.65	4.1	23,564	0.02%
2023/08/16	3.1	35.77	0	0.00	35.80	3.1	23,481	0.01%
2023/08/15	2	36.85	0	0.00	36.60	2	23,258	0.01%
2023/08/14	2.1	36.94	0	0.00	37.05	2.1	23,301	0.01%
2023/08/11	5.1	37.71	0	0.00	37.65	5.1	23,226	0.02%
2023/08/10	8.8	37.84	0	0.00	38.10	8.8	23,226	0.04%
2023/08/09	0	0.00	15	39.70	39.95	-15	22,699	-0.07%
2023/08/07	3	39.75	0	0.00	39.95	3	22,204	0.01%
2023/08/02	4.1	39.61	0	0.00	39.60	4.1	22,017	0.02%
2023/08/01	0	0.00	37	40.45	40.60	-37	21,645	-0.17%
2023/07/31	0	0.00	40.6	40.30	40.25	-40.6	21,455	-0.19%
2023/07/28	0.9	39.87	1	39.85	40.05	-0.1	21,395	0.00%
2023/07/27	0	0.00	18	40.24	40.10	-18	21,291	-0.08%
2023/07/26	11	39.54	1	39.60	39.65	10	21,117	0.05%
2023/07/25	0	0.00	1	39.05	39.15	-1	21,019	0.00%
2023/07/20	10	39.50	1.1	38.72	39.35	8.9	20,622	0.04%
2023/07/19	1.1	38.80	0	0.00	38.85	1.1	20,258	0.01%
2023/07/18	0	0.00	1	39.00	39.30	-1	19,941	-0.01%
2023/07/17	0.1	38.85	0	0.00	38.90	0.1	19,518	0.00%
2023/07/14	0	0.00	5	38.73	38.90	-5	19,445	-0.03%
2023/07/13	0.1	38.10	0	0.00	38.10	0.1	19,291	0.00%
2023/07/12	0	0.00	5	37.95	38.20	-5	19,212	-0.03%
2023/07/10	2.2	37.15	0	0.00	36.85	2.2	19,130	0.01%
2023/07/07	2	36.93	1	36.90	37.30	1	18,927	0.01%
2023/07/06	4.2	37.64	2	37.58	37.45	2.2	18,779	0.01%
2023/07/05	1	38.25	0	0.00	38.25	1	18,477	0.01%
2023/07/04	1	38.45	0	0.00	38.50	1	18,339	0.01%
2023/06/30	1.1	38.39	0	0.00	38.20	1.1	18,353	0.01%
2023/06/29	0	0.00	2	38.50	38.55	-2	18,106	-0.01%
2023/06/28	0	0.00	1	37.95	37.95	-1	17,841	-0.01%
2023/06/27	0	0.00	2	37.75	37.55	-2	17,730	-0.01%
2023/06/26	1	37.45	0	0.00	37.75	1	17,674	0.01%
2023/06/20	0	0.00	11.3	37.22	37.45	-11.3	16,697	-0.07%
2023/06/19	2	37.00	0	0.00	37.00	2	16,116	0.01%
2023/06/16	1.1	37.05	0	0.00	36.80	1.1	15,447	0.01%
2023/06/15	0	0.00	11	37.31	37.40	-11	14,684	-0.07%
2023/06/14	7.4	37.68	0	0.00	37.50	7.4	14,689	0.05%
2023/06/12	3.9	37.82	0	0.00	37.65	3.9	14,842	0.03%
2023/06/09	0	0.00	2	37.50	37.65	-2	14,902	-0.01%
2023/06/08	0	0.00	4	37.04	37.30	-4	14,936	-0.03%
2023/06/07	0	0.00	21	36.80	37.00	-21	14,963	-0.14%
2023/06/06	2	36.45	1	36.55	36.50	1	14,914	0.01%
2023/06/05	1	36.75	10	36.85	36.70	-9	14,944	-0.06%
2023/06/02	0	0.00	9	36.17	36.10	-9	14,646	-0.06%
2023/06/01	1	35.75	0.1	35.81	35.85	0.9	14,499	0.01%
2023/05/31	1.2	35.91	5	35.89	35.80	-3.8	14,471	-0.03%
2023/05/30	0.1	36.15	0	0.00	36.20	0.1	13,547	0.00%
2023/05/29	0	0.00	1	36.00	36.20	-1	13,613	-0.01%
2023/05/26	0	0.00	6.4	36.00	36.15	-6.4	13,663	-0.05%
2023/05/25	0.1	35.50	1	35.35	36.20	-0.9	13,443	-0.01%
2023/05/24	0.1	35.80	2	35.60	35.90	-1.9	13,268	-0.01%
2023/05/19	1	36.00	4	36.01	36.00	-3	12,639	-0.02%
2023/05/18	0	0.00	1	35.95	35.95	-1	12,805	-0.01%
2023/05/17	0	0.00	1	35.05	35.60	-1	12,683	-0.01%
2023/05/16	0	0.00	1	35.00	35.15	-1	12,549	-0.01%
2023/05/15	8	34.51	0.2	34.60	34.50	7.9	12,561	0.06%
2023/05/11	0.3	34.75	1	35.00	34.80	-0.8	12,485	-0.01%
2023/05/08	0	0.00	1	34.30	34.30	-1	12,549	-0.01%
2023/05/03	1	34.00	0	0.00	34.15	1	12,946	0.01%
2023/04/27	1.2	33.86	0	0.00	33.85	1.2	13,802	0.01%
2023/04/26	0	0.00	1	34.00	34.00	-1	13,872	-0.01%
2023/04/25	1	33.95	1	34.10	33.90	0	13,859	0.00%
2023/04/24	0.2	34.00	0	0.00	34.10	0.2	13,867	0.00%
2023/04/21	0	0.00	6	34.00	34.05	-6	13,960	-0.04%
2023/04/19	0.2	34.20	0	0.00	34.05	0.2	14,263	0.00%
2023/04/18	1	34.20	1	34.15	34.20	0	14,198	0.00%
2023/04/17	0	0.00	2	33.40	33.45	-2	14,151	-0.01%
2023/04/14	0	0.00	137	33.30	33.45	-137	14,201	-0.96%	大賣/鉅額交易
2023/04/12	0	0.00	4.5	33.15	33.15	-4.5	14,095	-0.03%
2023/04/11	0	0.00	2.5	33.14	33.15	-2.5	14,175	-0.02%
2023/04/10	10	32.95	0	0.00	33.00	10	14,129	0.07%
2023/04/07	0.1	32.90	0	0.00	32.80	0.1	14,130	0.00%
2023/03/31	1	32.90	0	0.00	33.00	1	14,047	0.01%
2023/03/30	1.1	32.71	0	0.00	32.70	1.1	13,920	0.01%
2023/03/29	0	0.00	1.5	32.85	32.80	-1.5	13,958	-0.01%
2023/03/28	0	0.00	11	33.02	32.85	-11	14,078	-0.08%
2023/03/27	1	33.05	1	32.85	33.05	0	14,139	0.00%
2023/03/23	1	32.60	0.2	32.88	33.15	0.8	14,387	0.01%
2023/03/22	1.5	32.57	1.6	32.70	32.70	-0.1	14,542	0.00%
2023/03/21	1.5	32.33	0.1	32.30	32.20	1.4	14,762	0.01%
2023/03/20	0	0.00	3.1	31.99	32.00	-3.1	14,798	-0.02%
2023/03/17	2	31.88	0.1	32.00	31.75	1.9	14,817	0.01%
2023/03/16	5.1	31.67	1	31.70	31.65	4.1	14,785	0.03%
2023/03/15	2	32.18	5	32.20	32.00	-3	14,750	-0.02%
2023/03/14	18.1	32.27	2	32.10	32.10	16.1	14,753	0.11%
2023/03/13	1.2	32.43	0	0.00	32.55	1.2	14,625	0.01%
2023/03/10	3	32.75	0	0.00	32.65	3	14,645	0.02%
2023/03/09	1	32.90	0.6	33.15	32.95	0.4	14,749	0.00%
2023/03/07	1	33.05	1	33.00	33.15	0	15,349	0.00%
2023/03/06	1	32.90	0	0.00	32.95	1	15,488	0.01%
2023/03/03	0	0.00	5	32.85	32.80	-5	15,532	-0.03%
2023/03/02	20	33.00	0.7	33.40	32.95	19.3	15,707	0.12%
2023/03/01	0.1	33.25	0	0.00	33.70	0.1	15,720	0.00%
2023/02/24	1.3	33.59	5	33.30	33.30	-3.8	15,527	-0.02%
2023/02/23	0	0.00	0.2	33.80	33.65	-0.2	15,376	0.00%
2023/02/21	6	33.76	8	33.70	33.65	-2	15,604	-0.01%
2023/02/20	0	0.00	32	33.84	34.05	-32	15,875	-0.20%
2023/02/17	12	33.49	0	33.55	33.50	12	16,016	0.07%
2023/02/16	41	33.84	1.1	33.78	33.40	39.9	16,297	0.24%
2023/02/10	0	0.00	2	32.65	32.60	-2	16,211	-0.01%
2023/02/09	0	0.00	1	32.15	32.10	-1	16,282	-0.01%
2023/02/08	0	0.00	1	32.10	32.15	-1	16,434	-0.01%
2023/02/07	11	32.29	0	0.00	32.25	11	16,442	0.07%
2023/02/06	4	32.21	0.7	32.35	32.10	3.3	16,602	0.02%
2023/02/02	2	32.70	1	32.55	32.85	1	16,812	0.01%
2023/02/01	2	32.13	0	0.00	32.60	2	16,658	0.01%
2023/01/31	1	32.10	1	32.25	31.95	0	16,717	0.00%
2023/01/30	2	32.25	0.6	32.48	32.60	1.4	16,634	0.01%
2023/01/17	2	31.95	2	32.00	32.00	0	16,306	0.00%
2023/01/16	1	31.95	0	0.00	32.00	1	16,381	0.01%
2023/01/13	0	0.00	20	31.65	31.65	-20	16,508	-0.12%
2023/01/12	1.3	31.45	1	31.40	31.45	0.3	16,953	0.00%
2023/01/11	3	31.65	1	31.65	31.45	2	17,110	0.01%
2023/01/10	0	0.00	5	31.60	31.75	-5	17,218	-0.03%
2023/01/09	0	0.00	12	31.60	31.70	-12	17,325	-0.07%
2023/01/04	3	30.48	1	30.45	30.40	2	17,687	0.01%
2022/12/30	2	30.38	20	30.40	30.35	-18	18,034	-0.10%
2022/12/29	1	30.30	1	30.20	30.25	0	18,080	0.00%
2022/12/28	2	30.58	1	30.50	30.50	1	18,140	0.01%
2022/12/27	2	30.70	0	0.00	30.65	2	18,372	0.01%
2022/12/23	0	30.60	1	30.45	30.55	-1	19,127	-0.01%
2022/12/21	1	30.45	0	0.00	30.50	1	20,038	0.00%
2022/12/20	0.1	30.42	0	0.00	30.65	0.1	20,406	0.00%
2022/12/19	2	30.50	0	0.00	30.65	2	20,429	0.01%
2022/12/16	7.1	30.80	1	30.80	30.80	6.1	20,388	0.03%
2022/12/15	1	31.10	0	0.00	31.15	1	20,411	0.00%
2022/12/14	1	31.25	0	0.00	31.20	1	20,514	0.00%
2022/12/13	11	30.81	1	30.85	30.80	10	20,352	0.05%
2022/12/12	1	30.85	0	0.00	31.15	1	20,133	0.00%
2022/12/09	1.2	30.95	0	0.00	31.15	1.2	20,470	0.01%
2022/12/07	1	31.15	0	0.00	30.95	1	20,524	0.00%
2022/12/06	2.8	31.09	0	0.00	30.95	2.8	20,487	0.01%
2022/12/05	11	31.16	0	0.00	31.05	11	20,419	0.05%
2022/12/02	14.1	31.13	2	31.25	31.10	12.1	20,398	0.06%
2022/12/01	0.1	31.90	0	0.00	31.55	0.1	20,356	0.00%
2022/11/30	1	31.55	103	31.50	32.00	-102	20,110	-0.51%	大賣/鉅額交易
2022/11/29	3	31.37	0	31.30	31.50	3	19,455	0.02%
2022/11/28	1.1	30.90	0	0.00	30.95	1.1	19,341	0.01%
2022/11/25	1	31.35	2	31.40	31.35	-1	19,307	-0.01%
2022/11/24	10	31.20	2	31.40	31.65	8	19,324	0.04%
2022/11/23	100	31.30	5.1	31.30	31.10	94.9	19,207	0.49%
2022/11/22	6	30.63	0	0.00	30.90	6	19,133	0.03%
2022/11/21	0	0.00	4	30.50	30.55	-4	19,065	-0.02%
2022/11/18	7.9	30.14	0	0.00	30.20	7.9	19,009	0.04%
2022/11/17	0	0.00	1	30.55	30.85	-1	18,811	-0.01%
2022/11/16	0	0.00	66	30.75	30.85	-66	18,830	-0.35%
2022/11/15	3	31.05	101	31.25	31.15	-98	18,676	-0.52%	大賣/
2022/11/14	101	31.20	0	0.00	31.30	101	18,526	0.55%	大買/鉅額交易
2022/11/11	1	30.70	1	30.90	30.85	0	18,307	0.00%
2022/11/10	6	30.08	1	30.00	30.00	5	18,057	0.03%
2022/11/09	4	30.60	0	0.00	30.50	4	18,077	0.02%
2022/11/03	12	29.11	2	29.25	29.10	10	19,100	0.05%
2022/11/02	7.1	29.51	0	0.00	29.35	7.1	19,330	0.04%
2022/11/01	1	29.85	0	0.00	29.75	1	19,212	0.01%
2022/10/31	1	29.90	2	30.25	29.90	-1	19,108	-0.01%
2022/10/28	1	29.70	0	0.00	29.80	1	19,148	0.01%
2022/10/27	0.1	29.95	16.4	30.30	29.70	-16.4	19,203	-0.09%
2022/10/26	0	0.00	1.4	30.31	30.15	-1.4	19,123	-0.01%
2022/10/24	1	29.80	2	29.63	29.60	-1	18,984	-0.01%
2022/10/21	67	29.60	8	29.61	29.70	59	18,949	0.31%
2022/10/20	1	29.00	0	0.00	29.20	1	18,830	0.01%
2022/10/19	3.5	29.19	0	0.00	29.00	3.5	18,464	0.02%
2022/10/17	0	0.00	6	29.23	29.25	-6	18,298	-0.03%
2022/10/14	1.2	29.51	6	29.75	29.40	-4.8	18,135	-0.03%
2022/10/13	5.1	29.94	3	29.90	29.75	2.1	17,917	0.01%
2022/10/12	3	30.12	0	0.00	30.25	3	17,555	0.02%
2022/10/11	3.1	30.17	15	30.30	30.05	-11.9	17,569	-0.07%
2022/10/07	11	31.14	0.1	31.15	31.00	10.9	17,288	0.06%
2022/10/06	2	31.10	0	0.00	31.35	2	17,249	0.01%
2022/10/05	0.1	31.12	0	0.00	30.85	0.1	17,419	0.00%
2022/10/04	17	30.73	0	0.00	30.70	17	17,385	0.10%
2022/10/03	2	30.70	1	30.70	30.65	1	17,214	0.01%
2022/09/30	66	31.20	0	0.00	31.15	66	16,923	0.39%
2022/09/29	8.1	31.67	12	31.45	31.80	-3.9	16,572	-0.02%
2022/09/28	4	31.81	0.1	32.00	31.95	3.9	16,247	0.02%
2022/09/27	79.3	32.57	9	32.57	32.45	70.3	15,819	0.44%
2022/09/26	1	33.30	1	33.35	33.35	0	15,591	0.00%
2022/09/23	3	33.92	0	0.00	33.90	3	15,564	0.02%
2022/09/22	4	33.65	1	33.70	33.65	3	15,719	0.02%
2022/09/21	0.5	34.45	0	34.45	34.25	0.5	15,675	0.00%
2022/09/20	1	34.70	0.1	34.75	34.45	0.9	15,555	0.01%
2022/09/19	0.1	34.80	0	0.00	34.45	0.1	15,640	0.00%
2022/09/15	0.1	34.75	0	0.00	34.55	0.1	15,945	0.00%
2022/09/14	1	34.80	2	34.80	34.75	-1	16,493	-0.01%
2022/09/13	4	35.16	4	35.13	35.05	0	17,128	0.00%
2022/09/12	0.1	35.40	0	0.00	35.55	0.1	17,740	0.00%
2022/09/07	3	35.00	3	34.95	34.95	0	18,810	0.00%
2022/09/06	1	35.40	0	0.00	35.35	1	19,000	0.01%
2022/09/05	1	35.10	0	0.00	35.30	1	19,127	0.01%
2022/09/02	3	35.17	0	0.00	35.00	3	19,485	0.02%
2022/09/01	4	35.16	0	0.00	35.15	4	19,537	0.02%
2022/08/31	2	35.40	2	35.35	35.90	0	19,580	0.00%
2022/08/30	1	35.35	0	0.00	35.45	1	19,466	0.01%
2022/08/29	1	35.40	0	0.00	35.50	1	19,511	0.01%
2022/08/26	1	35.75	0	0.00	35.85	1	19,708	0.01%
2022/08/25	1	35.30	0	0.00	35.55	1	19,814	0.01%
2022/08/24	3	35.20	0	0.00	35.10	3	19,915	0.02%
2022/08/23	2	35.55	0	0.00	35.20	2	20,507	0.01%
2022/08/22	1	35.80	50	35.85	35.80	-49	20,648	-0.24%
2022/08/18	1	35.70	0.4	35.85	36.05	0.6	20,785	0.00%
2022/08/17	2	35.73	1	35.65	35.75	1	20,909	0.00%
2022/08/16	2	35.75	0	0.00	35.80	2	20,895	0.01%
2022/08/15	3	35.58	0	0.00	35.60	3	21,009	0.01%
2022/08/12	2.4	35.73	0	0.00	35.70	2.4	21,088	0.01%
2022/08/11	0.1	36.00	0	0.00	35.80	0.1	21,153	0.00%
2022/08/08	2	35.80	1	35.90	36.00	1	20,328	0.00%
2022/08/04	3	35.70	0.4	35.65	35.65	2.7	20,844	0.01%
2022/08/03	1	35.60	2	35.60	35.60	-1	20,975	0.00%
2022/08/02	0	0.00	2.1	35.47	35.70	-2.1	21,221	-0.01%
2022/08/01	1	35.45	10	35.40	35.55	-9	21,482	-0.04%
2022/07/29	51	35.26	1.7	35.68	35.40	49.4	21,867	0.23%
2022/07/28	2	35.23	0	0.00	35.60	2	22,055	0.01%
2022/07/27	0.1	35.15	1	34.65	35.15	-0.9	22,041	0.00%
2022/07/25	1	34.60	0	0.00	34.45	1	22,072	0.00%
2022/07/22	0	0.00	7	34.85	34.90	-7	22,258	-0.03%
2022/07/21	0	0.00	6	34.05	34.45	-6	22,434	-0.03%
2022/07/20	0	34.30	4	34.23	34.15	-4	22,622	-0.02%
2022/07/18	2	34.03	0	0.00	34.15	2	23,120	0.01%
2022/07/15	2.2	34.11	0	0.00	33.90	2.2	23,350	0.01%
2022/07/13	0	0.00	2	34.93	34.85	-2	23,883	-0.01%
2022/07/12	3	33.43	1	33.40	33.45	2	24,119	0.01%
2022/07/08	4	35.05	0	0.00	35.05	4	24,688	0.02%
2022/07/07	0.1	35.35	1	34.90	35.15	-0.9	24,896	0.00%
2022/07/06	3.2	35.21	0	0.00	35.20	3.2	24,949	0.01%
2022/07/05	0	0.00	1	36.10	35.55	-1	25,090	0.00%
2022/07/04	0	0.00	1	35.70	35.75	-1	25,235	0.00%
2022/07/01	1	35.15	1	35.40	35.25	0	25,807	0.00%
2022/06/28	0	0.00	3	36.28	36.35	-3	26,076	-0.01%
2022/06/27	0	0.00	1	36.55	36.20	-1	26,224	0.00%
2022/06/24	5	35.90	0	0.00	36.15	5	26,116	0.02%
2022/06/23	1	35.20	0	35.50	35.35	1	26,141	0.00%
2022/06/22	0.5	35.30	0	0.00	35.40	0.5	25,980	0.00%
2022/06/21	2	35.78	1	35.15	35.60	1	25,464	0.00%
2022/06/20	3	35.03	11	34.83	34.60	-8	25,138	-0.03%
2022/06/17	1.5	35.52	33	35.86	35.30	-31.5	24,571	-0.13%
2022/06/15	0	36.20	0	0.00	36.20	0	23,985	0.00%
2022/06/13	4.4	36.03	10	36.30	36.50	-5.6	24,410	-0.02%
2022/06/09	1.4	37.22	0	0.00	37.15	1.4	24,116	0.01%
2022/06/08	0.1	37.70	0	0.00	37.70	0.1	23,909	0.00%
2022/06/07	0.3	37.60	0	0.00	37.70	0.3	24,006	0.00%
2022/06/06	2.3	37.19	18	37.63	37.80	-15.7	23,969	-0.07%
2022/06/01	2.1	38.52	1	38.35	38.20	1.1	24,290	0.00%
2022/05/31	0.2	38.00	0	0.00	38.75	0.2	24,270	0.00%
2022/05/27	13	37.61	1	38.00	37.95	12	23,513	0.05%
2022/05/26	0	0.00	3	37.60	37.30	-3	23,592	-0.01%
2022/05/24	0.3	37.65	0	0.00	37.20	0.3	24,068	0.00%
2022/05/23	1	37.35	0	0.00	37.20	1	24,135	0.00%
2022/05/20	0	0.00	3	37.20	37.10	-3	24,334	-0.01%
2022/05/19	1.7	36.78	2	36.68	36.60	-0.3	24,357	0.00%
2022/05/18	0.2	36.85	0	0.00	37.50	0.2	24,200	0.00%
2022/05/17	0.3	36.60	0	0.00	36.45	0.3	24,032	0.00%
2022/05/16	2.2	36.63	0.1	36.55	36.90	2.2	23,972	0.01%
2022/05/13	9.1	36.83	0	0.00	36.95	9.1	23,752	0.04%
2022/05/12	4.3	37.40	1	37.00	37.00	3.3	23,630	0.01%
2022/05/11	1	38.25	0	0.00	38.35	1	23,358	0.00%
2022/05/10	1.2	37.41	0	0.00	38.20	1.2	23,272	0.01%
2022/05/09	1.3	38.28	0	0.00	38.00	1.3	23,158	0.01%
2022/05/06	3.1	39.14	10	39.40	39.35	-6.9	23,304	-0.03%
2022/05/05	6	40.05	6	40.25	39.85	0	23,268	0.00%
2022/05/03	0.2	41.00	1	40.90	40.85	-0.8	23,115	0.00%
2022/04/29	0.2	41.70	0	0.00	41.60	0.2	23,151	0.00%
2022/04/28	4.4	40.95	0	0.00	41.00	4.4	23,189	0.02%
2022/04/27	4	41.84	0	0.00	41.60	4	22,990	0.02%
2022/04/26	1	41.80	0	0.00	41.95	1	22,892	0.00%
2022/04/25	1	41.60	1	41.55	41.55	0	22,814	0.00%
2022/04/22	1.1	41.47	0	0.00	41.55	1.1	22,680	0.00%
2022/04/21	2	41.00	0	0.00	41.00	2	22,660	0.01%
2022/04/20	1	41.15	3	41.18	41.75	-2	22,756	-0.01%
2022/04/19	12	41.97	150	41.47	41.50	-138	22,593	-0.61%	大賣/鉅額交易
2022/04/18	1	41.50	60	41.50	41.90	-59	22,623	-0.26%
2022/04/15	150.1	43.08	21	43.00	42.85	129.1	22,231	0.58%	大買/鉅額交易
2022/04/14	5.4	43.60	52	43.78	43.10	-46.7	22,188	-0.21%
2022/04/13	1	44.80	100	44.88	44.95	-99	21,917	-0.45%
2022/04/12	0.4	44.45	0	0.00	44.45	0.4	21,815	0.00%
2022/04/11	7	44.59	38.8	44.53	44.65	-31.8	21,804	-0.15%
2022/04/08	2	44.23	2	44.23	44.35	0	21,693	0.00%
2022/04/07	11	44.60	66	44.65	44.10	-55	21,521	-0.26%
2022/04/06	2	43.53	3	43.28	44.05	-1	20,847	0.00%
2022/04/01	2	42.90	3	42.83	43.10	-1	20,525	0.00%
2022/03/31	1	42.85	5	42.67	42.90	-4	20,361	-0.02%
2022/03/30	3	41.82	4	42.24	42.25	-1	20,140	0.00%
2022/03/25	0	0.00	1	41.75	42.20	-1	20,005	0.00%
2022/03/24	1	42.20	0	0.00	42.25	1	19,863	0.01%
2022/03/23	0	0.00	12.1	41.95	42.35	-12.1	20,104	-0.06%
2022/03/22	0.2	40.90	2.2	40.96	41.15	-2	19,934	-0.01%
2022/03/21	0	0.00	4	40.60	40.60	-4	19,757	-0.02%
2022/03/18	2	40.40	2	40.55	40.45	0	19,688	0.00%
2022/03/17	0	0.00	17	39.96	40.05	-17	19,291	-0.09%
2022/03/16	11	39.30	53	38.88	39.50	-42	19,042	-0.22%
2022/03/15	0	0.00	1	38.45	38.60	-1	18,592	-0.01%
2022/03/11	0	0.00	1.2	38.01	37.95	-1.2	18,809	-0.01%
2022/03/10	0	0.00	7.3	37.98	38.25	-7.3	18,971	-0.04%
2022/03/09	2	37.40	0.1	37.65	37.40	1.9	18,913	0.01%
2022/03/08	2	37.30	0	0.00	37.35	2	18,855	0.01%
2022/03/07	24.4	37.44	0	0.00	37.65	24.4	18,541	0.13%
2022/03/04	25	37.64	1	37.70	38.00	24	18,838	0.13%
2022/03/03	1	38.00	1	38.10	38.10	0	18,849	0.00%
2022/03/02	11	37.91	2	37.95	38.10	9	19,001	0.05%
2022/02/25	6.1	37.47	0	0.00	37.60	6.1	18,700	0.03%
2022/02/24	4	37.53	5	37.57	37.70	-1	18,282	-0.01%
2022/02/23	1	38.05	72	37.60	38.05	-71	18,069	-0.39%
2022/02/22	13.1	37.48	5	37.40	37.60	8.1	17,974	0.05%
2022/02/21	5	37.74	0	0.00	38.00	5	17,683	0.03%
2022/02/18	1	38.05	0	0.00	38.10	1	17,511	0.01%
2022/02/17	1	38.20	0	0.00	38.40	1	17,574	0.01%
2022/02/16	0	0.00	1.5	38.27	38.20	-1.5	17,532	-0.01%
2022/02/15	1	38.20	0	0.00	38.10	1	17,393	0.01%
2022/02/14	1.5	38.27	0	0.00	38.45	1.5	17,356	0.01%
2022/02/11	1	38.45	10	38.60	38.80	-9	17,366	-0.05%
2022/02/10	5	38.28	10	38.46	38.70	-5	17,302	-0.03%
2022/02/09	11	38.75	1	38.80	38.80	10	17,119	0.06%
2022/02/08	2	38.20	53	38.70	38.95	-51	16,979	-0.30%
2022/02/07	1	37.25	12	37.38	38.00	-11	16,457	-0.07%
2022/01/26	1	36.95	0	0.00	36.95	1	16,120	0.01%
2022/01/25	10	36.44	1	36.40	36.90	9	16,116	0.06%
2022/01/24	1	36.35	2	36.93	36.90	-1	15,849	-0.01%
2022/01/21	4	36.55	1	36.60	36.85	3	15,865	0.02%
2022/01/20	0	0.00	1.1	36.91	36.95	-1.1	15,661	-0.01%
2022/01/19	3.1	36.95	0	0.00	37.00	3.1	15,589	0.02%
2022/01/18	1	36.85	3.7	37.16	37.25	-2.7	15,666	-0.02%
2022/01/17	3.6	36.94	0	0.00	37.05	3.6	15,532	0.02%
2022/01/14	2.1	37.20	0	0.00	37.45	2.1	15,445	0.01%
2022/01/13	1	37.65	53.5	37.60	37.85	-52.5	15,365	-0.34%
2022/01/12	10	36.95	0	0.00	37.00	10	14,982	0.07%
2022/01/11	2	36.10	51	36.75	37.00	-49	14,812	-0.33%
2022/01/10	1	35.95	0	0.00	36.15	1	14,715	0.01%
2022/01/07	0	0.00	1.6	36.33	36.20	-1.6	14,676	-0.01%
2022/01/06	1	35.70	0	0.00	36.00	1	14,480	0.01%
2022/01/05	0.1	35.50	0	0.00	35.55	0.1	14,401	0.00%
2022/01/04	0.1	35.45	20	35.30	35.55	-19.9	14,513	-0.14%
2022/01/03	5.1	35.33	0	0.00	35.35	5.1	14,429	0.04%
2021/12/30	1	35.55	1	35.55	35.55	0	14,371	0.00%
2021/12/29	0.1	35.60	0	0.00	35.60	0.1	14,475	0.00%
2021/12/27	2.1	35.45	0	0.00	35.60	2.1	14,543	0.01%
2021/12/23	0.4	35.60	0	0.00	35.50	0.4	14,804	0.00%
2021/12/22	10	35.60	0	0.00	35.65	10	14,903	0.07%
2021/12/21	0	35.85	0	0.00	35.75	0	14,792	0.00%
2021/12/20	2	35.63	6	36.00	36.00	-4	14,718	-0.03%
2021/12/17	0.3	35.55	3	35.55	35.90	-2.7	14,516	-0.02%
2021/12/16	0	0.00	3	35.52	35.60	-3	14,226	-0.02%
2021/12/13	11	35.73	2	35.40	35.50	9	14,534	0.06%
2021/12/10	5	35.55	0	0.00	35.65	5	14,470	0.03%
2021/12/09	3	35.10	0	0.00	35.30	3	14,411	0.02%
2021/12/08	0	0.00	99.1	35.23	35.20	-99.1	14,402	-0.69%
2021/12/03	0.5	34.25	0	0.00	34.15	0.5	13,963	0.00%
2021/12/02	0	0.00	2	34.25	34.25	-2	13,859	-0.01%
2021/11/30	0.4	33.87	0	0.00	34.20	0.4	14,025	0.00%
2021/11/29	1	33.75	0	0.00	33.90	1	13,373	0.01%
2021/11/26	6.1	33.99	1	34.15	33.90	5.1	13,316	0.04%
2021/11/25	1.1	34.11	0	0.00	34.50	1.1	13,369	0.01%
2021/11/23	0	0.00	1	34.10	34.10	-1	13,526	-0.01%
2021/11/22	4.1	34.25	0	0.00	34.15	4.1	13,527	0.03%
2021/11/19	10	34.40	0	0.00	34.65	10	13,484	0.07%
2021/11/18	0	0.00	1.8	34.57	34.70	-1.8	13,414	-0.01%
2021/11/17	0.3	34.20	0	0.00	34.20	0.3	13,571	0.00%
2021/11/16	0	0.00	1	34.00	34.20	-1	13,654	-0.01%
2021/11/15	5	33.90	5	33.95	33.95	0	13,736	0.00%
2021/11/12	0	0.00	5	33.75	33.90	-5	13,847	-0.04%
2021/11/11	1	33.70	3	33.90	33.80	-2	14,108	-0.01%
2021/11/10	0.1	33.70	3.5	33.89	34.00	-3.5	14,362	-0.02%
2021/11/09	0.1	33.60	5	33.70	33.70	-5	14,379	-0.03%
2021/11/08	0.1	33.65	0	0.00	33.60	0.1	15,869	0.00%
2021/11/05	0	33.60	2	33.65	33.70	-2	16,463	-0.01%
2021/11/04	0.1	33.35	0	0.00	33.45	0.1	16,617	0.00%
2021/11/03	0	0.00	2	33.40	33.40	-2	16,839	-0.01%
2021/11/02	0.1	33.32	0	0.00	33.30	0.1	17,037	0.00%
2021/11/01	1	33.30	2	33.30	33.30	-1	17,036	-0.01%
2021/10/29	1	33.30	0	0.00	33.40	1	17,140	0.01%
2021/10/28	0	33.35	1	33.25	33.40	-1	17,210	-0.01%
2021/10/27	0	0.00	1	33.35	33.35	-1	17,331	-0.01%
2021/10/26	0	0.00	1	33.45	33.45	-1	17,520	-0.01%
2021/10/25	0	33.00	7	33.05	33.10	-7	17,345	-0.04%
2021/10/21	0	0.00	15	32.95	32.95	-15	17,366	-0.09%
2021/10/20	0	0.00	2	32.90	32.90	-2	17,206	-0.01%
2021/10/19	5.2	32.75	0	0.00	32.75	5.2	17,208	0.03%
2021/10/15	3	32.50	0	0.00	32.50	3	17,178	0.02%
2021/10/14	2.3	32.49	0	0.00	32.30	2.3	17,136	0.01%
2021/10/13	1	32.40	2	32.45	32.50	-1	17,222	-0.01%
2021/10/12	5	32.03	1	32.30	32.45	4	17,261	0.02%
2021/10/08	4	32.28	0	0.00	32.25	4	17,140	0.02%
2021/10/07	2	32.40	0	0.00	32.40	2	17,250	0.01%
2021/10/06	1.4	32.10	0	0.00	32.25	1.4	17,271	0.01%
2021/10/05	2.1	32.03	1	32.10	32.05	1.1	17,257	0.01%
2021/10/04	0.1	32.15	1	32.05	32.10	-0.9	17,264	-0.01%
2021/10/01	25	31.89	4	31.93	32.05	21	17,277	0.12%
2021/09/29	7.1	32.07	5	32.15	32.05	2.1	17,088	0.01%
2021/09/27	0.1	32.45	0	0.00	32.35	0.1	16,971	0.00%
2021/09/24	6.1	32.40	0	0.00	32.40	6.1	17,017	0.04%
2021/09/22	19	32.01	5	32.10	32.10	14	17,109	0.08%
2021/09/17	6	32.30	2	32.45	32.15	4	16,856	0.02%
2021/09/16	13	32.37	0	0.00	32.35	13	16,641	0.08%
2021/09/15	42	32.31	0	0.00	32.35	42	16,725	0.25%
2021/09/14	14	32.45	0	0.00	32.50	14	16,823	0.08%
2021/09/13	9	32.24	0	0.00	32.30	9	16,868	0.05%
2021/09/10	14	32.28	0	0.00	32.45	14	17,008	0.08%
2021/09/09	3	32.30	0	0.00	32.30	3	17,295	0.02%
2021/09/08	18.3	32.33	5	32.35	32.50	13.3	17,339	0.08%
2021/09/07	0	0.00	4	32.30	32.45	-4	17,478	-0.02%
2021/09/06	0	32.60	0	0.00	32.50	0	17,514	0.00%
2021/09/03	5	32.40	0	0.00	32.55	5	17,499	0.03%
2021/09/02	1	32.05	17	32.19	32.10	-16	17,474	-0.09%
2021/08/31	1	32.30	65	32.30	32.80	-64	17,556	-0.36%
2021/08/30	0	0.00	1	31.95	32.45	-1	17,459	-0.01%
2021/08/27	0	0.00	6	32.00	32.00	-6	17,403	-0.03%
2021/08/24	1	31.10	0	0.00	31.35	1	17,544	0.01%
2021/08/23	0.4	31.45	0	0.00	31.05	0.4	17,640	0.00%
2021/08/20	0	31.25	0	0.00	31.45	0	17,588	0.00%
2021/08/19	3	31.32	6	31.30	31.30	-3	18,782	-0.02%
2021/08/18	2	31.45	0	0.00	31.45	2	18,614	0.01%
2021/08/17	1	31.50	0	0.00	31.45	1	18,568	0.01%
2021/08/16	1	30.90	0	0.00	31.05	1	18,418	0.01%
2021/08/13	1	31.05	2	31.05	31.05	-1	18,336	-0.01%
2021/08/12	95	30.76	0	0.00	30.70	95	18,211	0.52%
2021/08/11	21.2	33.05	28	33.07	33.05	-6.8	16,812	-0.04%
2021/08/10	10	33.05	0	0.00	33.05	10	16,424	0.06%
2021/08/09	7	32.93	0	0.00	33.20	7	16,576	0.04%
2021/08/05	2	33.08	0	0.00	33.15	2	16,933	0.01%
2021/08/04	0	0.00	1	33.10	33.15	-1	17,814	-0.01%
2021/08/02	3	32.90	1	33.00	33.00	2	18,285	0.01%
2021/07/30	0	0.00	1	33.10	33.10	-1	18,291	-0.01%
2021/07/29	0	0.00	3	33.05	33.10	-3	18,240	-0.02%
2021/07/28	5	32.90	0	0.00	33.00	5	18,372	0.03%
2021/07/26	10	33.00	0	0.00	33.00	10	18,744	0.05%
2021/07/23	5	33.10	2	33.08	33.10	3	18,947	0.02%
2021/07/22	1	32.95	1	33.05	33.05	0	19,057	0.00%
2021/07/21	6	32.79	0	0.00	32.90	6	19,085	0.03%
2021/07/20	1	32.90	0	0.00	32.80	1	19,171	0.01%
2021/07/19	1	32.90	1.2	33.06	33.10	-0.2	19,220	0.00%
2021/07/15	0	0.00	7	32.85	32.85	-7	19,247	-0.04%
2021/07/13	3	32.90	5	32.80	32.95	-2	19,513	-0.01%
2021/07/12	5	32.85	0	0.00	32.80	5	19,630	0.03%
2021/07/09	2	32.58	0	0.00	32.90	2	19,566	0.01%
2021/07/08	1	32.75	0	32.80	32.80	1	19,595	0.01%
2021/07/07	4	32.60	0	0.00	32.80	4	19,619	0.02%
2021/07/06	0	0.00	3	32.80	32.85	-3	19,628	-0.02%
2021/07/05	0	0.00	15	32.70	32.75	-15	19,692	-0.08%
2021/07/02	1	32.55	0	0.00	32.55	1	19,697	0.01%
2021/07/01	2	32.60	1	32.65	32.65	1	19,794	0.01%
2021/06/30	0	0.00	2	32.80	32.85	-2	19,828	-0.01%
2021/06/29	7	32.56	0	0.00	32.55	7	19,923	0.04%
2021/06/25	1	32.80	3	32.90	32.90	-2	20,020	-0.01%
2021/06/24	1	32.60	2	32.75	32.60	-1	20,068	0.00%
2021/06/23	1	32.55	2	32.90	32.75	-1	20,104	0.00%
2021/06/22	0.1	32.65	10	32.50	32.50	-9.9	20,037	-0.05%
2021/06/21	5	32.51	0	0.00	32.50	5	20,002	0.02%
2021/06/15	0	0.00	0.1	32.90	32.75	-0.1	20,264	0.00%
2021/06/11	1	32.90	0	0.00	32.90	1	20,597	0.00%
2021/06/09	0	32.90	2.8	32.81	32.95	-2.8	20,929	-0.01%
2021/06/08	0	33.10	0	0.00	33.10	0	20,863	0.00%
2021/06/07	0	33.00	5	33.10	33.10	-5	21,359	-0.02%
2021/06/04	0	0.00	2.4	32.92	33.00	-2.4	21,510	-0.01%
2021/06/03	0	0.00	3	32.95	33.00	-3	22,265	-0.01%
2021/06/02	0	0.00	0.1	33.00	33.15	-0.1	22,516	0.00%
2021/06/01	1	33.00	0.1	33.00	33.00	0.9	22,540	0.00%
2021/05/31	0	0.00	23	33.08	33.10	-23	22,750	-0.10%
2021/05/28	3	33.05	1	33.00	33.10	2	22,825	0.01%
2021/05/27	1	32.55	8	33.03	33.20	-7	22,860	-0.03%
2021/05/26	0	0.00	1.1	32.79	32.75	-1.1	22,117	-0.01%
2021/05/24	0	0.00	21	32.64	32.60	-21	22,629	-0.09%
2021/05/21	0	0.00	4	32.55	32.50	-4	22,754	-0.02%
2021/05/18	0	0.00	5	32.00	32.00	-5	22,779	-0.02%
2021/05/17	8	31.22	0	0.00	31.10	8	23,242	0.03%
2021/05/14	2	31.50	12	31.60	31.70	-10	23,015	-0.04%
2021/05/13	9	31.33	3.2	31.53	31.40	5.8	22,822	0.03%
2021/05/12	7	31.57	0	0.00	31.35	7	22,400	0.03%
2021/05/11	16	32.84	1.5	32.47	32.45	14.5	21,610	0.07%
2021/05/10	5	32.95	10	32.95	33.00	-5	21,379	-0.02%
2021/05/07	1	32.60	3	32.50	32.60	-2	21,463	-0.01%
2021/05/06	10	32.06	31	32.25	32.35	-21	21,690	-0.10%
2021/05/05	1	32.00	0	0.00	32.05	1	21,653	0.00%
2021/05/04	4	32.20	15	32.20	32.10	-11	21,666	-0.05%
2021/04/28	0	0.00	20	32.50	32.60	-20	21,534	-0.09%
2021/04/27	0	0.00	5.3	32.60	32.60	-5.3	21,879	-0.02%
2021/04/26	0.4	32.35	5	32.50	32.60	-4.6	21,884	-0.02%
2021/04/23	1	32.25	2	32.30	32.25	-1	21,909	0.00%
2021/04/22	0	0.00	2	32.40	32.35	-2	22,079	-0.01%
2021/04/21	4	32.30	0	0.00	32.30	4	22,100	0.02%
2021/04/20	2	32.40	3	32.48	32.55	-1	22,124	0.00%
2021/04/19	2	32.25	20	32.15	32.45	-18	22,066	-0.08%
2021/04/16	0	0.00	9	31.97	32.05	-9	21,903	-0.04%
2021/04/15	1	31.90	0	0.00	31.90	1	22,220	0.00%
2021/04/14	0.2	31.80	5	31.90	31.90	-4.8	22,428	-0.02%
2021/04/13	0.2	31.90	0	0.00	31.85	0.2	22,576	0.00%
2021/04/09	0	0.00	7	31.59	31.55	-7	22,695	-0.03%
2021/04/08	5	31.80	0	0.00	31.75	5	22,730	0.02%
2021/04/06	0	0.00	12	31.95	32.00	-12	22,931	-0.05%
2021/04/01	0	0.00	13	31.90	31.90	-13	22,878	-0.06%
2021/03/31	0	31.85	2	31.85	31.90	-2	22,720	-0.01%
2021/03/30	0.3	31.80	31	31.79	31.80	-30.7	22,603	-0.14%
2021/03/29	1.8	31.70	6	31.70	31.80	-4.2	22,576	-0.02%
2021/03/26	50	31.70	0	0.00	31.60	50	22,619	0.22%
2021/03/24	4.3	31.26	0	0.00	31.40	4.3	22,776	0.02%
2021/03/23	1	31.20	2	31.30	31.35	-1	22,833	0.00%
2021/03/22	2.3	30.99	0	0.00	31.25	2.3	22,895	0.01%
2021/03/18	5	31.49	7	31.55	31.40	-2	22,448	-0.01%
2021/03/17	0	31.45	5	31.33	31.45	-5	22,362	-0.02%
2021/03/16	1	31.20	0	0.00	31.35	1	22,106	0.00%
2021/03/12	2	30.68	15.2	30.70	30.65	-13.2	22,176	-0.06%
2021/03/11	13	30.98	32	30.91	30.75	-19	22,324	-0.09%
2021/03/10	2	30.60	0	0.00	30.60	2	21,966	0.01%
2021/03/09	0.5	30.45	17	30.40	30.60	-16.5	21,704	-0.08%
2021/03/08	1	29.90	5	29.95	29.90	-4	20,961	-0.02%
2021/03/05	3	29.50	3	29.70	29.70	0	20,676	0.00%
2021/03/04	1	29.50	1	29.35	29.60	0	21,324	0.00%
2021/03/03	1	29.80	5	29.75	29.75	-4	21,188	-0.02%
2021/02/26	63	29.35	0	0.00	29.20	63	20,886	0.30%
2021/02/25	2	29.50	2	29.55	29.65	0	20,367	0.00%
2021/02/24	5	29.41	4	29.38	29.30	1	20,198	0.00%
2021/02/23	0	0.00	7	29.44	29.55	-7	19,864	-0.04%
2021/02/22	3	29.30	2	29.15	29.10	1	19,714	0.01%
2021/02/18	1	29.30	0	0.00	29.25	1	19,756	0.01%
2021/02/17	12	29.13	7.3	29.37	29.40	4.7	19,819	0.02%
2021/02/05	0	0.00	1	28.90	28.80	-1	19,267	-0.01%
2021/02/04	0	0.00	1	28.85	28.80	-1	19,237	-0.01%
2021/02/03	1	28.75	0	0.00	28.80	1	19,714	0.01%
2021/01/29	31	28.49	0	0.00	28.15	31	19,797	0.16%
2021/01/28	4	28.50	2	28.50	28.55	2	19,365	0.01%
2021/01/27	1	28.75	0	0.00	28.70	1	19,074	0.01%
2021/01/25	2	28.70	0	0.00	28.85	2	18,887	0.01%
2021/01/21	2.5	28.82	10	28.95	28.70	-7.5	18,765	-0.04%
2021/01/20	6	28.79	5	28.85	28.70	1	18,680	0.01%
2021/01/19	6	29.10	0	0.00	29.10	6	18,242	0.03%
2021/01/18	1.5	29.10	0	0.00	29.15	1.5	18,216	0.01%
2021/01/15	1.1	29.41	0	0.00	29.30	1.1	18,020	0.01%
2021/01/14	1	29.65	3	29.72	29.75	-2	17,846	-0.01%
2021/01/13	1	29.80	0	0.00	29.80	1	17,733	0.01%
2021/01/12	3	29.90	1	29.80	29.75	2	17,692	0.01%
2021/01/08	1.1	29.77	5	29.96	30.00	-3.9	17,529	-0.02%
2021/01/07	0	0.00	10	29.64	29.75	-10	17,196	-0.06%
2021/01/06	7.5	29.71	50	29.65	29.45	-42.5	17,057	-0.25%
2021/01/04	0	0.00	2	29.70	29.90	-2	16,891	-0.01%
2020/12/31	3	29.97	5	29.82	29.80	-2	16,735	-0.01%
2020/12/30	6	29.69	0	0.00	29.90	6	16,621	0.04%
2020/12/29	1	29.45	10.4	29.45	29.55	-9.4	16,444	-0.06%
2020/12/28	1.5	29.28	1	29.30	29.55	0.5	16,548	0.00%
2020/12/25	1	29.40	0	0.00	29.35	1	16,562	0.01%
2020/12/24	0	0.00	6	29.36	29.45	-6	16,820	-0.04%
2020/12/23	2	29.35	1	29.30	29.45	1	16,965	0.01%
2020/12/22	0	0.00	14	29.60	29.65	-14	17,276	-0.08%
2020/12/21	3	29.40	3.9	29.25	29.65	-0.9	17,882	-0.01%
2020/12/18	1	29.45	0	0.00	29.50	1	18,359	0.01%
2020/12/17	0	0.00	11	29.47	29.50	-11	18,815	-0.06%
2020/12/16	0	0.00	2	29.28	29.40	-2	19,116	-0.01%
2020/12/15	3	28.98	0	0.00	29.05	3	19,420	0.02%
2020/12/14	3	29.35	4	29.40	29.30	-1	19,468	-0.01%
2020/12/11	1	29.25	3	29.18	29.30	-2	19,387	-0.01%
2020/12/10	5	28.76	0.1	28.85	28.80	4.9	19,320	0.03%
2020/12/09	3	28.80	15	28.82	28.75	-12	19,367	-0.06%
2020/12/08	3	28.68	1	28.60	28.70	2	19,386	0.01%
2020/12/07	2	28.98	1	29.10	29.00	1	19,258	0.01%
2020/12/04	12	29.09	0	0.00	29.10	12	19,194	0.06%
2020/12/03	8	29.06	0	0.00	29.20	8	19,139	0.04%
2020/12/02	4	29.08	0	0.00	29.20	4	19,244	0.02%
2020/12/01	1	28.95	2	28.95	29.15	-1	19,683	-0.01%
2020/11/30	6	29.00	1	29.00	28.45	5	19,832	0.03%
2020/11/27	3	29.18	0	0.00	29.10	3	19,444	0.02%
2020/11/26	1	29.20	5	29.25	29.30	-4	19,899	-0.02%
2020/11/25	0	0.00	1	29.30	29.25	-1	20,048	0.00%
2020/11/24	2	29.48	0	0.00	29.30	2	20,230	0.01%
2020/11/20	0	0.00	22	29.58	29.55	-22	20,574	-0.11%
2020/11/19	0	0.00	5	29.60	29.60	-5	20,887	-0.02%
2020/11/18	0	0.00	1	29.40	29.65	-1	21,018	0.00%
2020/11/17	2	29.40	0	0.00	29.45	2	21,084	0.01%
2020/11/16	10	29.35	0	29.50	29.45	10	21,632	0.05%
2020/11/12	1.1	29.11	0	0.00	29.20	1.1	21,959	0.01%
2020/11/11	10	29.40	5	29.45	29.70	5	22,202	0.02%
2020/11/10	0	0.00	35	28.95	29.00	-35	22,067	-0.16%
2020/11/09	0	0.00	2	28.70	28.75	-2	23,084	-0.01%
2020/11/06	1	28.50	0	0.00	28.50	1	23,482	0.00%
2020/11/05	5	28.35	0	0.00	28.40	5	23,750	0.02%
2020/11/04	3	28.10	0	0.00	28.10	3	23,992	0.01%
2020/11/02	1	27.60	5	27.60	27.95	-4	24,410	-0.02%
2020/10/30	2	27.53	0	0.00	27.55	2	24,502	0.01%
2020/10/29	6.6	27.56	1	27.60	27.50	5.6	24,416	0.02%
2020/10/28	2	27.70	0	0.00	27.65	2	24,577	0.01%
2020/10/27	6	27.71	0	0.00	27.70	6	24,763	0.02%
2020/10/26	2	27.80	0	0.00	27.80	2	24,894	0.01%
2020/10/23	4	27.74	0	0.00	27.75	4	25,043	0.02%
2020/10/22	2	27.65	0	0.00	27.80	2	25,260	0.01%
2020/10/21	4	27.74	0	0.00	27.65	4	25,517	0.02%
2020/10/20	6	27.71	0	0.00	27.70	6	25,763	0.02%
2020/10/19	6	27.80	5	27.80	27.80	1	25,840	0.00%
2020/10/16	3	27.77	0	0.00	27.70	3	26,062	0.01%
2020/10/15	8	27.80	0	0.00	27.75	8	26,233	0.03%
2020/10/14	3	28.03	0	0.00	28.00	3	26,361	0.01%
2020/10/13	3	28.08	0	0.00	28.15	3	26,492	0.01%
2020/10/12	2	28.10	2	28.10	28.25	0	26,770	0.00%
2020/10/08	4.1	27.92	0	0.00	28.00	4.1	26,916	0.02%
2020/10/07	2	27.90	1	27.95	27.95	1	27,013	0.00%
2020/10/06	1	27.85	0	0.00	27.95	1	27,117	0.00%
2020/09/28	20	27.65	0	0.00	27.90	20	27,419	0.07%
2020/09/25	54	27.43	0	0.00	27.45	54	27,437	0.20%
2020/09/24	7	27.13	0	0.00	27.00	7	27,342	0.03%
2020/09/23	11	27.64	100	27.50	27.50	-89	26,687	-0.33%
2020/09/22	15	27.92	2	27.95	27.85	13	26,163	0.05%
2020/09/21	5	28.31	2	28.25	28.20	3	25,733	0.01%
2020/09/18	3	28.50	8	28.51	28.45	-5	25,577	-0.02%
2020/09/17	1	28.60	1	28.70	28.55	0	25,219	0.00%
2020/09/16	100	28.65	0.2	28.80	28.75	99.8	25,209	0.40%
2020/09/15	2	28.60	0	0.00	28.65	2	25,323	0.01%
2020/09/14	3	28.58	6	28.61	28.65	-3	25,653	-0.01%
2020/09/11	1	28.65	4	28.55	28.65	-3	25,641	-0.01%
2020/09/10	4	28.64	0	0.00	28.75	4	25,499	0.02%
2020/09/09	6.1	28.70	0	0.00	28.75	6.1	25,415	0.02%
2020/09/08	1	28.90	6	28.80	28.85	-5	25,333	-0.02%
2020/09/07	6	28.78	0	0.00	28.85	6	25,489	0.02%
2020/09/04	12	28.67	0	0.00	28.65	12	25,553	0.05%
2020/09/03	6	28.83	0	0.00	28.90	6	25,240	0.02%
2020/09/02	8	28.86	3.5	28.92	28.90	4.5	25,171	0.02%
2020/09/01	15	29.08	5	29.10	29.05	10	24,950	0.04%
2020/08/31	1	29.35	0	0.00	29.25	1	24,540	0.00%
2020/08/28	1	29.45	0	0.00	29.40	1	24,478	0.00%
2020/08/27	3	29.43	3	29.55	29.40	0	24,516	0.00%
2020/08/26	6	29.51	0	0.00	29.55	6	24,287	0.02%
2020/08/25	18	29.57	0	0.00	29.50	18	24,164	0.07%
2020/08/24	5	29.55	4	29.60	29.60	1	24,129	0.00%
2020/08/21	4	29.48	0	0.00	29.60	4	24,031	0.02%
2020/08/20	11	29.51	10	29.70	29.40	1	23,806	0.00%
2020/08/19	2	29.98	0	0.00	29.90	2	23,199	0.01%
2020/08/18	8	29.92	0	0.00	29.95	8	22,898	0.03%
2020/08/17	18	29.97	0	0.00	30.00	18	22,763	0.08%
2020/08/14	5	30.05	6	30.10	30.05	-1	22,434	0.00%
2020/08/13	21	30.25	0	0.00	30.40	21	22,193	0.09%
2020/08/12	8	32.44	5	32.40	32.35	3	21,244	0.01%
2020/08/11	3	32.43	0	0.00	32.45	3	20,911	0.01%
2020/08/10	21	32.43	2	32.55	32.50	19	20,871	0.09%
2020/08/07	2	32.55	1	32.50	32.45	1	20,842	0.00%
2020/08/06	1	32.25	0	0.00	32.45	1	20,618	0.00%
2020/08/05	1	32.15	5	32.25	32.20	-4	20,644	-0.02%
2020/08/04	5	32.15	10	32.15	32.25	-5	20,709	-0.02%
2020/08/03	7	32.06	4	32.00	32.10	3	20,809	0.01%
2020/07/30	4	32.16	0	0.00	32.35	4	20,763	0.02%
2020/07/29	10	32.25	10	32.20	32.20	0	20,772	0.00%
2020/07/28	27.6	31.70	0	0.00	31.65	27.6	21,003	0.13%
2020/07/27	7	31.81	5	32.10	31.60	2	21,244	0.01%
2020/07/23	0	0.00	8	32.55	32.70	-8	21,395	-0.04%
2020/07/21	0	0.00	16	32.50	32.55	-16	21,480	-0.07%
2020/07/20	0	0.00	4	32.36	32.45	-4	21,511	-0.02%
2020/07/16	6	31.90	0	0.00	32.15	6	21,627	0.03%
2020/07/14	0	0.00	11	32.18	32.20	-11	21,428	-0.05%
2020/07/13	4	32.00	0	0.00	32.05	4	21,593	0.02%
2020/07/10	0	0.00	2	32.00	32.00	-2	21,779	-0.01%
2020/07/09	0	0.00	3	32.20	32.25	-3	21,974	-0.01%
2020/07/08	0	0.00	3	32.07	32.05	-3	21,952	-0.01%
2020/07/07	1	32.00	0	0.00	32.00	1	22,004	0.00%
2020/07/03	0	0.00	3	31.82	31.55	-3	21,985	-0.01%
2020/07/02	0	0.00	1	31.50	31.55	-1	22,111	0.00%
2020/06/30	2	30.90	0	0.00	30.90	2	22,555	0.01%
2020/06/29	3	30.90	0	0.00	30.90	3	22,655	0.01%
2020/06/24	1	31.10	0	0.00	31.25	1	22,652	0.00%
2020/06/23	5	31.10	0	0.00	31.15	5	22,886	0.02%
2020/06/22	2	31.35	0	0.00	31.15	2	23,174	0.01%
2020/06/19	5	31.32	0	0.00	31.25	5	23,439	0.02%
2020/06/17	5	31.60	0	0.00	31.70	5	23,987	0.02%
2020/06/16	1	31.85	2	31.90	31.70	-1	24,753	0.00%
2020/06/15	1	31.35	1	31.55	31.30	0	25,651	0.00%
2020/06/12	6	31.40	9	31.17	31.50	-3	26,177	-0.01%
2020/06/11	2	31.80	0	0.00	31.80	2	26,946	0.01%
2020/06/10	1	31.95	2	32.10	32.10	-1	27,483	0.00%
2020/06/09	12	31.73	0	0.00	31.85	12	28,746	0.04%
2020/06/08	10	31.80	13	31.70	31.80	-3	29,444	-0.01%
2020/06/05	5	31.40	1.4	31.39	31.50	3.6	29,588	0.01%
2020/06/04	0	0.00	11	31.45	31.40	-11	30,063	-0.04%
2020/06/03	0	0.00	15	31.42	31.30	-15	30,625	-0.05%
2020/06/02	5	30.90	10	30.80	30.90	-5	30,723	-0.02%
2020/06/01	21	30.89	50	31.00	30.70	-29	30,845	-0.09%
2020/05/29	3	30.47	0	0.00	30.75	3	30,797	0.01%
2020/05/27	0	0.00	6	30.65	30.70	-6	30,920	-0.02%
2020/05/26	0	0.00	20	30.70	30.65	-20	31,184	-0.06%
2020/05/22	64	30.52	0	0.00	30.45	64	31,683	0.20%
2020/05/21	2	30.80	0	0.00	31.00	2	31,777	0.01%
2020/05/20	10	30.66	2	30.75	30.80	8	31,938	0.03%
2020/05/18	4	30.09	11.1	30.15	30.05	-7.1	31,921	-0.02%
2020/05/15	4	30.10	2	30.23	30.25	2	31,903	0.01%
2020/05/14	3	30.05	0	0.00	30.25	3	31,745	0.01%
2020/05/13	3	30.25	5	30.35	30.30	-2	31,479	-0.01%
2020/05/12	21	30.23	0	0.00	30.30	21	31,423	0.07%
2020/05/11	15	30.40	0	0.00	30.40	15	31,335	0.05%
2020/05/08	0	0.00	4	30.00	30.00	-4	31,225	-0.01%
2020/05/07	22	29.61	7	29.50	29.55	15	31,212	0.05%
2020/05/06	22.3	29.70	0	0.00	29.55	22.3	31,182	0.07%
2020/05/05	1	29.75	0	0.00	29.85	1	31,078	0.00%
2020/05/04	15	29.30	1	28.70	29.35	14	31,018	0.05%
2020/04/30	4	30.14	12	30.25	30.10	-8	30,758	-0.03%
2020/04/29	1	29.80	17	30.00	29.95	-16	30,607	-0.05%
2020/04/28	3	29.30	0	0.00	29.45	3	30,449	0.01%
2020/04/27	1	28.60	0	0.00	28.70	1	30,981	0.00%
2020/04/24	2	28.25	2.3	28.31	28.20	-0.3	30,949	0.00%
2020/04/23	1	28.25	0	0.00	28.30	1	30,794	0.00%
2020/04/22	4	28.33	0	0.00	28.30	4	30,595	0.01%
2020/04/21	5	28.44	0	0.00	28.35	5	30,554	0.02%
2020/04/20	0	0.00	5	28.80	28.90	-5	30,348	-0.02%
2020/04/17	2	29.15	3	29.20	29.05	-1	30,489	0.00%
2020/04/16	4	28.78	0	0.00	28.80	4	30,384	0.01%
2020/04/14	8	28.68	0	0.00	28.85	8	30,091	0.03%
2020/04/13	10	28.74	14	28.67	28.60	-4	29,827	-0.01%
2020/04/10	15	29.10	11	29.20	29.15	4	29,679	0.01%
2020/04/09	0	0.00	1	28.65	28.50	-1	29,497	0.00%
2020/04/08	11	28.44	0	0.00	28.40	11	29,353	0.04%
2020/04/07	5	28.53	0	0.00	28.40	5	29,074	0.02%
2020/04/06	4.1	28.15	0	0.00	28.45	4.1	28,717	0.01%
2020/04/01	3	28.13	0	0.00	28.05	3	28,288	0.01%
2020/03/31	2	28.40	0	0.00	28.45	2	27,982	0.01%
2020/03/30	1	28.00	5	28.57	28.65	-4	27,641	-0.01%
2020/03/27	10	28.56	14	28.42	28.65	-4	27,360	-0.01%
2020/03/26	0	0.00	5	28.15	28.15	-5	27,065	-0.02%
2020/03/25	7	28.01	6	28.03	27.95	1	26,954	0.00%
2020/03/24	2	27.48	3	27.95	27.35	-1	26,639	0.00%
2020/03/23	3	27.02	0	0.00	27.00	3	26,334	0.01%
2020/03/20	25.7	27.43	2	27.75	27.95	23.7	25,939	0.09%
2020/03/19	2	26.65	12	27.22	26.40	-10	25,123	-0.04%
2020/03/18	17	27.99	27.7	27.69	28.00	-10.7	24,282	-0.04%
2020/03/17	9	28.27	5	28.50	28.00	4	23,762	0.02%
2020/03/16	3	29.20	1	29.20	29.00	2	22,808	0.01%
2020/03/13	7	28.67	7	28.30	30.00	0	22,027	0.00%
2020/03/12	21	30.13	11	30.38	30.20	10	20,576	0.05%
2020/03/11	0	0.00	1	31.30	31.20	-1	19,697	-0.01%
2020/03/10	9	31.34	5	31.52	31.35	4	19,364	0.02%
2020/03/09	14	31.76	0	0.00	31.75	14	18,768	0.07%
2020/03/06	17	32.49	2	32.45	32.45	15	18,211	0.08%
2020/03/05	0	0.00	4	32.75	32.90	-4	17,915	-0.02%
2020/03/04	20	32.23	1	32.20	32.35	19	17,880	0.11%
2020/03/03	2	32.15	0	0.00	32.25	2	17,768	0.01%
2020/03/02	0	0.00	5	32.07	31.95	-5	17,614	-0.03%
2020/02/27	50	32.15	8	32.20	32.35	42	17,772	0.24%
2020/02/26	6	32.35	0	0.00	32.35	6	17,513	0.03%
2020/02/25	3	32.40	0	0.00	32.70	3	17,201	0.02%
2020/02/24	5	32.71	2	32.70	32.70	3	17,097	0.02%
2020/02/21	6	33.34	200	33.60	33.20	-194	16,873	-1.15%	大賣/鉅額交易
2020/02/20	26	33.70	6	33.28	33.60	20	16,748	0.12%
2020/02/19	26	33.40	6	33.43	33.45	20	16,456	0.12%
2020/02/18	3	32.90	1	32.70	32.90	2	16,293	0.01%
2020/02/17	0	0.00	1	32.50	32.50	-1	16,146	-0.01%
2020/02/14	1	32.10	1	32.25	32.30	0	16,131	0.00%
2020/02/13	4	32.10	7	32.20	32.20	-3	16,231	-0.02%
2020/02/12	13	32.13	0	0.00	32.10	13	16,323	0.08%
2020/02/11	0	0.00	308	32.05	32.15	-308	16,321	-1.89%	大賣/鉅額交易
2020/02/10	0	0.00	9	32.05	32.05	-9	16,367	-0.05%
2020/02/07	3	32.07	5	32.05	32.00	-2	16,755	-0.01%
2020/02/06	0	0.00	11	32.18	32.35	-11	16,688	-0.07%
2020/02/05	3	31.90	12	31.95	32.00	-9	16,648	-0.05%
2020/02/03	0	0.00	12	30.95	31.60	-12	16,721	-0.07%
2020/01/31	0	0.00	2	31.75	31.55	-2	16,535	-0.01%
2020/01/30	5	31.58	13	31.53	31.20	-8	16,247	-0.05%
2020/01/17	0	0.00	8	32.00	32.10	-8	15,325	-0.05%
2020/01/15	3	31.73	0	0.00	31.80	3	15,375	0.02%
2020/01/14	11	31.85	10	32.00	32.00	1	15,350	0.01%
2020/01/13	12	31.56	25	31.32	31.70	-13	15,252	-0.09%
2020/01/10	6	31.00	0	0.00	30.95	6	15,099	0.04%
2020/01/09	0	0.00	10	30.75	30.90	-10	15,035	-0.07%
2020/01/08	1	30.70	4	30.60	30.70	-3	15,052	-0.02%
2020/01/07	12	30.60	0	0.00	30.60	12	14,864	0.08%
2020/01/06	0	0.00	10	30.60	30.60	-10	14,981	-0.07%
2020/01/03	3	30.70	0	0.00	30.80	3	15,003	0.02%
2019/12/31	1	30.65	15	30.70	30.60	-14	15,258	-0.09%
2019/12/24	3	30.75	0	0.00	30.80	3	15,836	0.02%
2019/12/23	1	30.60	0	0.00	30.85	1	15,945	0.01%
2019/12/20	0	0.00	26	30.60	30.55	-26	16,260	-0.16%
2019/12/19	0	0.00	1	30.50	30.55	-1	16,133	-0.01%
2019/12/17	4	30.35	0	0.00	30.65	4	16,336	0.02%
2019/12/13	5	30.30	0	0.00	30.30	5	16,203	0.03%
2019/12/12	1	30.20	0	0.00	30.15	1	16,064	0.01%
2019/12/11	8	30.06	0	0.00	30.10	8	16,055	0.05%
2019/12/10	1	30.15	1	30.10	30.20	0	16,007	0.00%
2019/12/09	0.3	30.15	0	0.00	30.15	0.3	16,160	0.00%
2019/12/06	5	30.05	0	0.00	30.05	5	16,466	0.03%
2019/12/04	356	30.07	0	0.00	30.15	356	16,578	2.15%	大買/鉅額交易
2019/12/03	2	30.10	0	0.00	30.05	2	16,642	0.01%
2019/12/02	1	30.15	0	0.00	30.30	1	16,547	0.01%
2019/11/29	15	30.38	2	30.35	30.30	13	16,468	0.08%
2019/11/26	5	30.60	0	0.00	30.40	5	16,621	0.03%
2019/11/25	7	30.35	0	0.00	30.40	7	16,148	0.04%
2019/11/22	1	30.35	1	30.35	30.40	0	16,448	0.00%
2019/11/21	2	30.30	0.2	30.40	30.35	1.8	16,594	0.01%
2019/11/20	1	30.60	0	0.00	30.65	1	16,477	0.01%
2019/11/18	2	30.45	0	0.00	30.70	2	16,572	0.01%
2019/11/15	1	30.50	0	0.00	30.55	1	16,729	0.01%
2019/11/13	9	30.51	0	0.00	30.50	9	17,151	0.05%
2019/11/12	150	30.55	0	0.00	30.60	150	17,373	0.86%	大買/鉅額交易
2019/11/07	3	30.57	2	30.50	30.50	1	18,872	0.01%
2019/11/06	2	30.50	4	30.60	30.65	-2	19,094	-0.01%
2019/11/05	4	30.20	11	30.09	30.20	-7	18,911	-0.04%
2019/11/04	0	0.00	3	29.87	29.95	-3	19,042	-0.02%
2019/11/01	2	29.75	3	29.65	29.65	-1	19,112	-0.01%
2019/10/31	1	29.95	16	29.96	29.90	-15	19,414	-0.08%
2019/10/30	1	29.70	0	0.00	29.85	1	19,400	0.01%
2019/10/29	0	0.00	5	29.60	29.70	-5	19,753	-0.03%
2019/10/28	10	29.45	0	0.00	29.60	10	19,838	0.05%
2019/10/25	1	29.40	0	0.00	29.45	1	19,854	0.01%
2019/10/24	0.7	29.45	0	0.00	29.45	0.7	19,868	0.00%
2019/10/23	1	29.15	0	0.00	29.20	1	19,771	0.01%
2019/10/22	1	29.05	0	0.00	29.15	1	19,743	0.01%
2019/10/18	3	29.00	0.4	29.25	29.10	2.6	19,606	0.01%
2019/10/17	0	0.00	7	29.20	29.25	-7	19,485	-0.04%
2019/10/16	1	29.10	0	0.00	29.15	1	19,500	0.01%
2019/10/15	0	0.00	3	29.05	29.15	-3	19,569	-0.02%
2019/10/14	11	29.05	0	0.00	29.15	11	19,601	0.06%
2019/10/09	4	29.03	0	0.00	29.00	4	19,613	0.02%
2019/10/08	10	29.10	0	0.00	29.10	10	19,571	0.05%
2019/10/07	0	0.00	2	28.90	28.95	-2	19,389	-0.01%
2019/10/04	2	28.75	0	0.00	28.85	2	19,455	0.01%
2019/10/03	0	0.00	4	28.69	28.75	-4	19,455	-0.02%
2019/10/01	15	28.87	0	0.00	28.75	15	19,415	0.08%
2019/09/27	4	28.81	0	0.00	28.75	4	19,232	0.02%
2019/09/26	101	28.85	0	0.00	28.80	101	19,260	0.52%	大買/鉅額交易
2019/09/25	6	28.86	0	0.00	28.80	6	19,385	0.03%
2019/09/24	1	29.10	2	29.10	29.05	-1	19,224	-0.01%
2019/09/23	0	0.00	43.2	29.20	29.20	-43.2	19,350	-0.22%
2019/09/20	3	29.40	0	0.00	29.30	3	19,626	0.02%
2019/09/19	1	29.30	1	29.50	29.45	0	19,377	0.00%
2019/09/18	3	29.38	0	0.00	29.55	3	19,510	0.02%
2019/09/17	1	29.15	0	0.00	29.20	1	19,701	0.01%
2019/09/12	0	0.00	1	29.40	29.30	-1	20,694	0.00%
2019/09/11	0	0.00	3	29.50	29.50	-3	21,060	-0.01%
2019/09/10	10	29.56	6	29.54	29.55	4	21,221	0.02%
2019/09/09	16	29.04	0	0.00	29.20	16	21,156	0.08%
2019/09/06	1	28.85	0	0.00	28.80	1	21,301	0.00%
2019/09/05	1	28.50	0	0.00	28.55	1	21,661	0.00%
2019/09/04	1	28.40	0	0.00	28.45	1	22,301	0.00%
2019/09/02	6	28.57	0	0.00	28.45	6	22,721	0.03%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/28	1	28.20	0	0.00	28.05	1	23,100	0.00%
2019/08/27	0	0.00	60	28.00	28.00	-60	23,257	-0.26%
2019/08/22	1	28.25	0	0.00	28.25	1	23,283	0.00%
2019/08/21	1	28.35	3	28.30	28.15	-2	23,701	-0.01%
2019/08/20	45	28.40	1	28.35	28.50	44	23,502	0.19%
2019/08/15	2.3	27.93	0	0.00	27.90	2.3	23,240	0.01%
2019/08/14	2	28.23	0	0.00	28.20	2	23,212	0.01%
2019/08/13	5	28.47	5	28.40	28.50	0	23,053	0.00%
2019/08/12	1	28.90	0	0.00	29.00	1	22,833	0.00%
2019/08/08	6	31.07	0	0.00	31.10	6	22,233	0.03%
2019/08/07	4	31.10	0	0.00	31.05	4	22,093	0.02%
2019/08/06	1	30.95	0	0.00	31.25	1	22,132	0.00%
2019/08/02	7.2	31.24	0	0.00	31.35	7.2	22,128	0.03%
2019/08/01	3	31.70	0	0.00	31.65	3	22,028	0.01%
2019/07/29	2	32.15	0	0.00	32.10	2	21,752	0.01%
2019/07/26	0	0.00	2	32.20	32.30	-2	21,903	-0.01%
2019/07/25	2	32.40	0	0.00	32.25	2	22,377	0.01%
2019/07/15	0	0.00	0.7	31.70	31.70	-0.7	22,826	0.00%
2019/07/12	0	0.00	1	31.90	31.85	-1	22,620	0.00%
2019/07/11	0	0.00	0.3	31.75	31.85	-0.3	22,634	0.00%
2019/07/10	1	31.65	11.2	31.65	31.60	-10.2	22,638	-0.04%
2019/07/08	0	0.00	1	31.35	31.40	-1	22,549	0.00%
2019/07/03	0	0.00	3	31.00	31.15	-3	22,794	-0.01%
2019/07/02	69	31.15	0	0.00	31.05	69	22,795	0.30%
2019/07/01	0	0.00	1	30.95	30.90	-1	22,694	0.00%
2019/06/28	0	0.00	4	31.13	30.90	-4	22,507	-0.02%
2019/06/27	1	30.85	0	0.00	30.85	1	22,245	0.00%
2019/06/26	0	0.00	1	31.00	31.05	-1	22,033	0.00%
2019/06/25	1	30.95	0	0.00	30.95	1	21,987	0.00%
2019/06/21	5	31.10	1	31.05	30.80	4	21,499	0.02%
2019/06/20	0	0.00	1	31.40	31.50	-1	20,930	0.00%
2019/06/19	0	0.00	1	30.90	31.25	-1	20,565	0.00%
2019/06/18	1	30.70	0	0.00	30.80	1	20,233	0.00%
2019/06/13	1	30.20	1	30.45	30.60	0	20,010	0.00%
2019/06/12	3	30.40	0	0.00	30.70	3	19,695	0.02%
2019/06/11	3	31.50	0	0.00	31.30	3	18,985	0.02%
2019/06/06	0	0.00	2	31.30	31.70	-2	18,549	-0.01%
2019/06/04	0	0.00	15	30.88	30.90	-15	18,096	-0.08%
2019/06/03	0	0.00	1	30.85	31.00	-1	17,959	-0.01%
2019/05/31	0	0.00	5	30.60	31.00	-5	17,916	-0.03%
2019/05/29	3	30.40	2	30.40	30.55	1	18,085	0.01%
2019/05/28	2	30.28	0	0.00	30.25	2	18,192	0.01%
2019/05/23	1	30.00	7.5	30.26	30.55	-6.5	18,274	-0.04%
2019/05/22	0	0.00	7	30.48	30.45	-7	18,092	-0.04%
2019/05/21	0	0.00	1	30.55	30.65	-1	18,227	-0.01%
2019/05/20	0	0.00	2	30.35	30.40	-2	17,962	-0.01%
2019/05/17	1	30.05	4	30.01	30.00	-3	17,796	-0.02%
2019/05/16	2	29.70	0	0.00	29.55	2	17,596	0.01%
2019/05/14	0	0.00	1	29.70	29.50	-1	17,380	-0.01%
2019/05/13	1	29.45	0	0.00	29.50	1	17,245	0.01%
2019/05/10	2	29.60	1.3	29.73	29.60	0.7	17,433	0.00%
2019/05/09	2	30.03	6	29.95	29.90	-4	17,412	-0.02%
2019/05/07	14	30.48	2	30.48	30.50	12	17,436	0.07%
2019/05/06	0	0.00	20	29.83	30.05	-20	17,395	-0.11%
2019/05/03	2	30.05	0	0.00	30.05	2	17,439	0.01%
2019/05/02	2	30.00	3	30.00	30.10	-1	17,252	-0.01%
2019/04/30	0	0.00	3	29.40	29.65	-3	16,808	-0.02%
2019/04/29	20	29.15	3	29.22	29.35	17	16,658	0.10%
2019/04/26	3	28.90	0.1	28.90	28.95	2.9	16,516	0.02%
2019/04/25	3	28.68	4	28.70	28.75	-1	16,398	-0.01%
2019/04/22	0	0.00	3	28.10	28.00	-3	16,027	-0.02%
2019/04/17	0.2	28.00	0	28.00	28.10	0.2	16,409	0.00%
2019/04/16	0	0.00	2	28.15	28.10	-2	16,425	-0.01%
2019/04/10	0	0.00	3	28.20	28.15	-3	16,534	-0.02%
2019/04/03	0	0.00	1	28.05	28.00	-1	16,611	-0.01%
2019/04/01	1	27.90	22	27.95	27.90	-21	16,481	-0.13%
2019/03/29	0	0.00	5	27.95	28.05	-5	16,330	-0.03%
2019/03/28	0	0.00	1	28.00	27.95	-1	16,222	-0.01%
2019/03/27	42	28.00	0	0.00	27.95	42	16,107	0.26%
2019/03/26	0	0.00	5	28.05	28.00	-5	16,111	-0.03%
2019/03/25	1	27.70	5	27.70	27.75	-4	16,287	-0.02%
2019/03/22	2	28.05	0	0.00	28.00	2	16,101	0.01%
2019/03/21	0	0.00	3	28.00	28.10	-3	16,210	-0.02%
2019/03/20	1	27.85	0	0.00	28.00	1	16,231	0.01%
2019/03/19	1	28.05	0	0.00	28.00	1	16,172	0.01%
2019/03/18	2	27.63	1	27.75	27.85	1	16,023	0.01%
2019/03/15	1	27.45	0.9	27.45	27.45	0.1	15,856	0.00%
2019/03/14	5	27.29	0	0.00	27.30	5	15,768	0.03%
2019/03/13	0	27.40	0	0.00	27.45	0	15,832	0.00%
2019/03/12	0	0.00	1	27.45	27.30	-1	15,798	-0.01%
2019/03/05	2	26.90	0	0.00	26.95	2	17,039	0.01%
2019/02/22	1	26.85	0	0.00	26.95	1	16,466	0.01%
2019/02/21	0	0.00	20	26.90	27.00	-20	16,444	-0.12%
2019/02/20	10	26.90	0	0.00	26.95	10	16,593	0.06%
2019/02/18	0	0.00	2	26.75	26.70	-2	16,645	-0.01%
2019/02/15	0	0.00	1	26.60	26.40	-1	16,674	-0.01%
2019/02/14	20	26.60	1	26.60	26.50	19	16,770	0.11%
2019/02/11	5	26.59	0	0.00	26.40	5	16,685	0.03%
2019/01/30	0	0.00	30	26.80	26.60	-30	16,491	-0.18%
2019/01/29	0	0.00	8	26.55	26.70	-8	16,256	-0.05%
2019/01/28	3	26.40	0	0.00	26.50	3	16,040	0.02%
2019/01/24	0	0.00	30	26.45	26.60	-30	15,898	-0.19%
2019/01/22	0	0.00	2	26.35	26.45	-2	16,113	-0.01%
2019/01/21	0	0.00	0	26.25	26.25	0	16,210	0.00%
2019/01/18	0	0.00	5	26.20	26.10	-5	16,482	-0.03%
2019/01/17	0	0.00	7.5	25.96	26.10	-7.5	16,897	-0.04%
2019/01/15	0	0.00	6	26.11	26.20	-6	17,575	-0.03%
2019/01/14	0	0.00	1	26.05	26.05	-1	17,578	-0.01%
2019/01/11	0	0.00	5	26.10	26.00	-5	17,840	-0.03%
2019/01/10	0	0.00	9	25.96	26.10	-9	17,949	-0.05%
2019/01/09	2	25.75	0	0.00	25.85	2	17,956	0.01%
2018/12/28	8	25.26	0	0.00	25.95	8	20,647	0.04%
2018/12/27	5	25.30	0	0.00	25.30	5	20,720	0.02%
2018/12/26	1	25.25	0	0.00	25.25	1	21,011	0.00%
2018/12/25	1	25.35	0	0.00	25.35	1	21,122	0.00%
2018/12/19	10	25.55	0	0.00	25.70	10	22,511	0.04%
2018/12/14	12	25.55	0	0.00	25.65	12	23,284	0.05%
2018/12/13	33	25.70	0	0.00	25.70	33	23,436	0.14%
2018/12/10	1	25.60	0	0.00	25.65	1	24,024	0.00%
2018/12/03	31	25.90	0	0.00	25.85	31	24,131	0.13%
2018/11/30	1	25.60	0	0.00	25.60	1	24,032	0.00%
2018/11/29	3	25.77	0	0.00	25.75	3	23,252	0.01%
2018/11/22	2	26.10	0	0.00	26.20	2	22,506	0.01%
2018/11/16	0	0.00	8	26.48	26.50	-8	22,013	-0.04%
2018/11/14	0	0.00	30	26.40	26.50	-30	21,871	-0.14%
2018/11/12	0	0.00	2	26.20	26.50	-2	21,719	-0.01%
2018/11/09	2	26.30	2	26.35	26.45	0	21,859	0.00%
2018/11/08	2	26.60	0	0.00	26.70	2	22,021	0.01%
2018/11/01	22	25.80	0	0.00	25.85	22	23,139	0.10%
2018/10/31	0	0.00	2	25.85	26.15	-2	23,353	-0.01%
2018/10/30	7	25.33	0	0.00	25.45	7	23,252	0.03%
2018/10/29	2	25.13	1	25.30	25.30	1	23,454	0.00%
2018/10/26	2	25.48	0	0.00	25.35	2	23,616	0.01%
2018/10/25	8	25.53	5	25.56	25.55	3	23,399	0.01%
2018/10/24	3	25.70	1	26.00	26.00	2	23,376	0.01%
2018/10/23	5	26.15	0	0.00	26.20	5	23,147	0.02%
2018/10/22	7	26.14	0	0.00	26.15	7	23,096	0.03%
2018/10/19	3	26.13	4	26.26	26.25	-1	23,034	0.00%
2018/10/18	3	26.35	0	0.00	26.35	3	22,901	0.01%
2018/10/16	3	26.50	0	0.00	26.60	3	22,691	0.01%
2018/10/15	2	26.55	0	0.00	26.55	2	22,510	0.01%
2018/10/12	1	26.90	2	26.95	27.00	-1	22,004	0.00%
2018/10/11	7	26.52	40	27.07	26.50	-33	21,453	-0.15%
2018/10/09	0	0.00	3	27.65	27.55	-3	20,649	-0.01%
2018/10/05	3	26.80	3	26.95	26.80	0	19,678	0.00%
2018/10/04	2	27.15	20	27.10	27.30	-18	19,341	-0.09%
2018/09/28	1	27.45	4	27.29	27.50	-3	18,618	-0.02%
2018/09/25	0	0.00	0	27.15	27.30	0	17,847	0.00%
2018/09/21	0	0.00	1	27.20	27.15	-1	17,691	-0.01%
2018/09/19	0	0.00	15	26.78	27.00	-15	17,714	-0.08%
2018/09/18	0	0.00	1	26.50	26.80	-1	17,619	-0.01%
2018/09/17	0	0.00	27	26.24	26.40	-27	17,314	-0.16%
2018/09/12	3	25.95	0	0.00	26.00	3	17,311	0.02%
2018/09/10	3	25.75	0	0.00	25.80	3	17,745	0.02%
2018/09/07	0	0.00	5	25.84	25.90	-5	18,061	-0.03%
2018/09/04	0	0.00	1	25.95	26.05	-1	18,536	-0.01%
2018/09/03	5	25.65	0	0.00	25.75	5	18,749	0.03%
2018/08/31	1	25.70	2	25.80	25.80	-1	18,988	-0.01%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/28	1	25.85	1	25.95	25.90	0	19,401	0.00%
2018/08/27	1	25.90	0	0.00	25.80	1	19,541	0.01%
2018/08/23	5	25.95	0	0.00	26.10	5	20,727	0.02%
2018/08/22	1	25.80	0	0.00	25.95	1	21,190	0.00%
2018/08/17	3	25.58	0	0.00	25.55	3	21,188	0.01%
2018/08/16	23	25.35	0	0.00	25.35	23	21,212	0.11%
2018/08/15	5	25.85	0	0.00	25.60	5	20,984	0.02%
2018/08/14	2.4	26.03	12.1	26.05	26.00	-9.7	20,802	-0.05%
2018/08/13	22	26.10	0	0.00	26.15	22	20,934	0.11%
2018/08/10	0	0.00	23	26.34	26.35	-23	20,884	-0.11%
2018/08/09	22	26.10	0	0.00	26.05	22	20,807	0.11%
2018/08/08	49	27.35	10	27.35	27.35	39	20,242	0.19%
2018/08/07	2	27.30	1	27.30	27.30	1	19,791	0.01%
2018/08/06	1	27.35	0	0.00	27.30	1	19,509	0.01%
2018/07/26	0	0.00	5	27.25	27.35	-5	18,172	-0.03%
2018/07/25	10	27.22	0	0.00	27.20	10	18,263	0.05%
2018/07/16	0	0.00	5	27.05	26.80	-5	18,590	-0.03%
2018/07/13	0	0.00	2	26.85	27.00	-2	18,701	-0.01%
2018/07/12	0	0.00	3	26.90	26.85	-3	18,855	-0.02%
2018/07/11	2	26.50	0	0.00	26.55	2	18,861	0.01%
2018/07/10	2	26.60	0	0.00	26.70	2	18,864	0.01%
2018/07/04	0	0.00	1.8	26.50	26.50	-1.8	18,733	-0.01%
2018/06/21	4	26.60	0	0.00	26.60	4	17,745	0.02%
2018/06/19	5	26.35	0	0.00	26.35	5	17,676	0.03%
2018/06/15	5	26.50	0	0.00	26.75	5	17,378	0.03%
2018/06/14	40	26.70	0	0.00	26.60	40	17,050	0.23%
2018/06/11	0	0.00	1	26.95	26.95	-1	16,674	-0.01%
2018/06/08	1	27.05	5	27.10	27.10	-4	16,438	-0.02%
2018/06/06	0	0.00	1	27.35	27.40	-1	16,447	-0.01%
2018/06/05	2	27.30	5	27.38	27.35	-3	16,212	-0.02%
2018/06/04	0	0.00	7	27.04	27.10	-7	16,018	-0.04%
2018/06/01	1	26.35	0.1	26.60	26.70	0.9	16,023	0.01%
2018/05/30	22	26.34	0	0.00	26.35	22	14,888	0.15%
2018/05/25	1	26.85	0	0.00	26.85	1	14,436	0.01%
2018/05/24	0	0.00	0.1	26.90	27.05	-0.1	14,362	0.00%
2018/05/21	4	27.05	16	26.99	27.00	-12	14,468	-0.08%
2018/05/18	0	0.00	1	26.70	26.70	-1	14,358	-0.01%
2018/05/17	0	0.00	3.3	26.53	26.45	-3.3	14,343	-0.02%
2018/05/11	1	26.25	3	26.30	26.40	-2	14,747	-0.01%
2018/05/10	0	0.00	0	26.10	26.10	0	14,667	0.00%
2018/05/09	0	0.00	1	26.20	26.15	-1	14,556	-0.01%
2018/05/08	0	0.00	5.2	26.17	26.20	-5.2	14,534	-0.04%
2018/04/30	0	0.00	5	26.20	26.25	-5	14,330	-0.03%
2018/04/26	5	25.80	0	0.00	25.95	5	14,441	0.03%
2018/04/24	0	0.00	1	26.00	25.90	-1	15,016	-0.01%
2018/04/19	0	0.00	3	25.50	25.75	-3	15,333	-0.02%
2018/04/18	51	25.20	0	0.00	25.20	51	15,220	0.34%
2018/04/17	50	25.40	0	0.00	25.35	50	15,217	0.33%
2018/04/16	0	0.00	3	25.60	25.65	-3	15,449	-0.02%
2018/04/11	0	0.00	5	25.60	25.50	-5	15,782	-0.03%
2018/04/10	0	0.00	7	25.61	25.65	-7	15,774	-0.04%
2018/04/02	0	0.00	0.4	25.25	25.35	-0.4	15,708	0.00%
2018/03/30	2	25.20	10	25.25	25.10	-8	15,729	-0.05%
2018/03/29	1	25.05	0	0.00	25.05	1	15,608	0.01%
2018/03/28	2	25.10	0.2	25.30	25.05	1.8	15,312	0.01%
2018/03/26	4	25.09	0	0.00	25.15	4	15,074	0.03%
2018/03/23	0	0.00	2	25.05	25.20	-2	15,063	-0.01%
2018/03/22	2	25.35	0	0.00	25.40	2	15,035	0.01%
2018/03/20	5	25.28	0	0.00	25.35	5	15,086	0.03%
2018/03/14	5	25.40	0	0.00	25.30	5	14,896	0.03%
2018/03/12	0	0.00	11	25.47	25.45	-11	14,878	-0.07%
2018/03/09	5	24.90	0	0.00	24.95	5	14,827	0.03%
2018/03/08	1	24.75	0	0.00	24.95	1	14,925	0.01%
2018/03/07	12	24.77	0	0.00	24.50	12	14,924	0.08%
2018/03/05	5	24.80	0	0.00	24.75	5	15,176	0.03%
2018/02/26	0	0.00	0.1	25.00	25.00	-0.1	15,119	0.00%
2018/02/23	3	24.90	0	0.00	25.00	3	15,098	0.02%
2018/02/21	1	24.50	8	24.64	24.70	-7	15,238	-0.05%
2018/02/12	4	24.18	0	0.00	24.15	4	15,114	0.03%
2018/02/09	3	23.90	0	0.00	23.95	3	14,961	0.02%
2018/02/08	1	24.15	0	0.00	24.10	1	14,808	0.01%
2018/02/07	4	24.34	0	0.00	24.10	4	14,746	0.03%
2018/02/06	9	24.14	0	0.00	24.00	9	14,471	0.06%
2018/02/05	2.1	24.95	0	0.00	25.00	2.1	13,932	0.02%
2018/02/02	0	0.00	1.2	25.16	25.30	-1.2	13,770	-0.01%
2018/01/31	0	0.00	1	25.30	25.30	-1	13,708	-0.01%
2018/01/30	5	25.50	0	0.00	25.40	5	13,716	0.04%
2018/01/29	0	0.00	1	25.65	25.70	-1	13,726	-0.01%
2018/01/25	0	0.00	10	25.55	25.60	-10	13,758	-0.07%
2018/01/24	2	25.15	3.8	25.12	25.30	-1.8	13,653	-0.01%
2018/01/22	7	25.31	0	0.00	25.50	7	13,529	0.05%
2018/01/19	6	25.32	5	25.40	25.55	1	13,456	0.01%
2018/01/18	0	0.00	31.2	25.67	25.80	-31.2	13,177	-0.24%
2018/01/16	0	0.00	10	25.85	25.85	-10	12,568	-0.08%
2018/01/15	15	25.47	0	0.00	25.95	15	12,169	0.12%
2018/01/12	0	0.00	5.7	25.42	25.35	-5.7	11,888	-0.05%
2018/01/11	2	25.18	0	0.00	25.40	2	11,784	0.02%
2018/01/10	0	0.00	17	25.09	25.35	-17	11,800	-0.14%
2018/01/05	0	0.00	1	24.70	24.90	-1	11,178	-0.01%
2018/01/04	1	24.40	0	0.00	24.60	1	11,052	0.01%
2018/01/03	0	0.00	5	24.34	24.50	-5	11,122	-0.04%