兆豐金 (2886)-元大-彰化券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
40.95
漲跌
▲0.30
漲幅
+0.74%
成交量
15,165張
產業
上市金融類股
2982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－元大-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	3	40.82	40.95	-3	17,739	-0.02%
2024/05/09	1	40.65	0.2	40.90	40.65	0.9	17,745	0.00%
2024/05/08	0	0.00	2.5	41.12	41.10	-2.5	17,851	-0.01%
2024/05/07	100	41.15	1.2	41.01	40.95	98.8	17,770	0.56%
2024/05/06	0	0.00	29.4	41.06	41.15	-29.4	17,490	-0.17%
2024/05/03	0	0.00	0.7	40.20	40.05	-0.7	17,157	0.00%
2024/04/30	0	0.00	12.2	40.09	40.00	-12.2	16,897	-0.07%
2024/04/29	0	0.00	37	40.08	40.10	-37	16,832	-0.22%
2024/04/26	0.4	39.30	0	0.00	39.10	0.4	16,610	0.00%
2024/04/25	6.3	39.06	1	39.15	39.00	5.3	16,611	0.03%
2024/04/24	20.5	39.41	0	0.00	39.35	20.5	16,453	0.12%
2024/04/23	0	0.00	3.6	40.04	40.00	-3.6	16,372	-0.02%
2024/04/22	0.8	39.50	140	39.30	39.50	-139.2	16,309	-0.85%	大賣/鉅額交易
2024/04/19	9.7	38.69	10	38.15	38.70	-0.4	16,021	0.00%
2024/04/18	3.2	39.02	0	0.00	39.20	3.2	15,430	0.02%
2024/04/17	1.1	39.20	0.2	39.20	39.00	0.9	15,116	0.01%
2024/04/16	3.2	39.23	2.1	39.36	39.10	1.1	14,986	0.01%
2024/04/15	0	0.00	3	40.00	39.80	-3	14,717	-0.02%
2024/04/10	5	40.55	5	40.55	40.50	0	14,593	0.00%
2024/04/09	0	40.20	0.8	40.14	40.40	-0.8	14,693	-0.01%
2024/04/08	0	0.00	1.6	39.97	40.00	-1.6	14,704	-0.01%
2024/04/03	3.2	39.95	1	39.85	39.75	2.2	14,680	0.01%
2024/04/01	0.1	40.45	2	40.65	40.65	-1.9	14,572	-0.01%
2024/03/29	1	40.40	2	40.50	40.55	-1	14,511	-0.01%
2024/03/28	0	0.00	0	40.30	40.25	0	14,565	0.00%
2024/03/27	0	0.00	2	40.65	40.50	-2	14,727	-0.01%
2024/03/26	1.2	40.46	5	40.52	40.55	-3.8	15,005	-0.03%
2024/03/25	0.5	40.00	0.3	39.85	40.00	0.2	15,195	0.00%
2024/03/22	1.5	40.09	2	40.30	40.10	-0.5	15,405	0.00%
2024/03/21	0	0.00	1	40.35	40.60	-1	15,569	-0.01%
2024/03/20	1.5	40.27	11	40.30	40.15	-9.5	15,648	-0.06%
2024/03/19	0.7	40.30	3.7	40.28	40.20	-3	15,610	-0.02%
2024/03/18	3.5	40.56	4	40.61	40.60	-0.5	15,526	0.00%
2024/03/15	4	40.78	11.1	40.63	40.90	-7.1	15,449	-0.05%
2024/03/14	1	40.80	4.3	40.80	40.90	-3.3	15,200	-0.02%
2024/03/13	0	0.00	7	40.17	40.40	-7	15,074	-0.05%
2024/03/12	1	40.00	2	39.98	39.95	-1	14,927	-0.01%
2024/03/11	1.3	39.90	5.1	39.88	39.80	-3.8	14,916	-0.03%
2024/03/08	3	39.68	21.2	39.75	39.90	-18.2	14,852	-0.12%
2024/03/07	0.2	39.25	3	39.43	39.30	-2.8	14,753	-0.02%
2024/03/06	0	0.00	10	39.34	39.40	-10	14,805	-0.07%
2024/03/05	1	39.05	2	38.93	39.05	-1	15,071	-0.01%
2024/03/04	0	0.00	0	38.65	38.80	0	15,081	0.00%
2024/03/01	0.1	38.70	0	0.00	38.55	0.1	15,193	0.00%
2024/02/29	1	38.55	6.6	38.54	38.70	-5.6	15,352	-0.04%
2024/02/27	1	38.25	1	38.25	38.20	0	15,108	0.00%
2024/02/26	6.5	38.17	0	0.00	38.15	6.5	15,073	0.04%
2024/02/23	0	0.00	6	38.45	38.30	-6	15,106	-0.04%
2024/02/22	0	0.00	27	38.41	38.55	-27	15,450	-0.17%
2024/02/21	0	0.00	2.6	38.41	38.35	-2.6	15,496	-0.02%
2024/02/20	1	38.65	1	38.60	38.60	0	15,621	0.00%
2024/02/19	3	38.30	6.2	38.30	38.40	-3.2	15,715	-0.02%
2024/02/16	0	37.90	1	38.20	37.90	-1	15,935	-0.01%
2024/02/15	2.7	37.73	0	0.00	37.80	2.7	15,919	0.02%
2024/02/05	3.2	37.72	0.7	37.80	37.60	2.4	15,773	0.02%
2024/02/02	3.3	37.79	1	37.85	37.90	2.3	15,618	0.01%
2024/02/01	2.1	37.73	5.2	37.81	37.90	-3.1	15,619	-0.02%
2024/01/31	21.5	37.65	5	37.63	37.65	16.5	15,520	0.11%
2024/01/30	3.1	37.94	0	0.00	37.90	3.1	15,321	0.02%
2024/01/29	1.3	38.31	0	0.00	38.35	1.3	15,388	0.01%
2024/01/26	0.3	37.90	6.7	38.33	38.35	-6.4	15,517	-0.04%
2024/01/25	7.1	37.84	1	37.95	37.80	6.1	15,589	0.04%
2024/01/24	1.5	37.89	0	0.00	37.85	1.5	15,625	0.01%
2024/01/23	1.5	37.95	1	38.00	37.85	0.5	15,667	0.00%
2024/01/22	3.1	38.12	2.3	38.10	38.10	0.9	15,724	0.01%
2024/01/19	3.1	37.77	2	37.85	37.90	1.1	15,657	0.01%
2024/01/18	2.1	37.56	2	37.80	37.80	0.1	15,700	0.00%
2024/01/17	21.1	38.03	300	38.00	37.30	-278.9	15,688	-1.78%	大賣/鉅額交易
2024/01/16	5	38.51	4	38.84	38.60	1	15,125	0.01%
2024/01/15	0.2	39.05	1	38.90	38.90	-0.8	15,031	-0.01%
2024/01/12	4.1	38.92	3	39.07	39.05	1.1	15,260	0.01%
2024/01/11	0	0.00	2	39.28	39.20	-2	15,369	-0.01%
2024/01/10	0	0.00	7.1	39.11	39.35	-7.1	15,431	-0.05%
2024/01/09	0.3	39.38	3	39.43	39.45	-2.7	15,441	-0.02%
2024/01/08	0	0.00	5	39.50	39.45	-5	15,490	-0.03%
2024/01/05	2	38.85	1	39.10	38.95	1	15,419	0.01%
2024/01/04	0.1	38.90	1	38.85	38.75	-0.9	15,640	-0.01%
2024/01/03	4.1	38.84	6	38.80	38.65	-1.9	16,112	-0.01%
2024/01/02	2.2	39.06	0	0.00	39.30	2.2	16,065	0.01%
2023/12/29	0.1	39.00	1.1	38.95	39.20	-1	16,218	-0.01%
2023/12/28	1	38.90	3	38.90	39.20	-2	16,447	-0.01%
2023/12/27	1.4	38.82	16	39.05	39.00	-14.6	16,501	-0.09%
2023/12/26	2	38.65	1	38.85	38.80	1	16,510	0.01%
2023/12/25	1	38.30	1.1	38.77	38.80	-0.1	16,545	0.00%
2023/12/22	2.5	38.32	0.5	38.45	38.35	2	16,552	0.01%
2023/12/21	0.1	38.50	0	0.00	38.30	0.1	16,414	0.00%
2023/12/20	1.1	38.77	0.1	38.85	38.75	1	16,221	0.01%
2023/12/19	0	0.00	1.5	39.32	39.15	-1.5	15,937	-0.01%
2023/12/18	0.3	39.25	14.5	39.37	39.05	-14.2	15,851	-0.09%
2023/12/15	6.1	39.41	3.2	39.54	39.35	2.9	15,632	0.02%
2023/12/14	1.1	38.79	12	39.00	39.55	-10.9	15,426	-0.07%
2023/12/13	3.1	38.89	1	38.95	38.90	2.1	15,271	0.01%
2023/12/12	4.3	38.96	0	0.00	39.30	4.3	15,627	0.03%
2023/12/11	6.3	38.93	0	38.95	38.90	6.2	15,738	0.04%
2023/12/07	4	39.18	0	0.00	39.00	4	15,646	0.03%
2023/12/06	0.1	39.20	0	0.00	39.50	0.1	15,568	0.00%
2023/12/05	1	38.70	1	38.66	38.95	0	15,451	0.00%
2023/12/04	2.6	38.83	0	39.05	39.00	2.6	15,441	0.02%
2023/12/01	3.1	38.70	0	0.00	38.65	3.1	15,390	0.02%
2023/11/30	0	0.00	0.4	39.40	39.50	-0.4	15,252	0.00%
2023/11/28	0	0.00	0.9	39.70	39.65	-0.9	14,596	-0.01%
2023/11/27	0	0.00	6.4	39.98	39.50	-6.4	14,793	-0.04%
2023/11/24	1.1	39.51	2	39.50	39.50	-0.9	14,710	-0.01%
2023/11/22	1	39.65	2.2	39.78	39.85	-1.2	14,889	-0.01%
2023/11/21	0	0.00	13	39.78	39.85	-13	14,979	-0.09%
2023/11/20	0	0.00	1.1	39.19	39.20	-1.1	14,849	-0.01%
2023/11/17	0	0.00	6.9	39.26	39.20	-6.9	14,847	-0.05%
2023/11/16	1	38.90	3	38.97	39.20	-2	14,951	-0.01%
2023/11/15	0	0.00	10.1	38.88	38.90	-10.1	14,922	-0.07%
2023/11/14	0	0.00	6	38.39	38.55	-6	14,816	-0.04%
2023/11/13	0	38.40	1.2	38.48	38.50	-1.2	15,132	-0.01%
2023/11/10	1	38.40	105	38.45	38.40	-104	15,575	-0.67%	大賣/鉅額交易
2023/11/09	2.1	38.65	2	38.67	38.60	0.1	15,772	0.00%
2023/11/08	0	0.00	66	38.60	38.60	-66	16,081	-0.41%
2023/11/07	0	38.30	6.1	38.57	38.60	-6.1	16,234	-0.04%
2023/11/06	0.1	38.55	11.4	38.50	38.55	-11.3	16,788	-0.07%
2023/11/03	0	0.00	11.5	38.14	38.25	-11.5	17,039	-0.07%
2023/11/02	0.1	37.25	37	37.73	37.80	-36.9	17,100	-0.22%
2023/11/01	5.1	36.45	1	36.45	36.65	4.1	17,099	0.02%
2023/10/31	0.1	36.75	0	0.00	36.70	0.1	17,296	0.00%
2023/10/30	2.5	36.46	2	36.50	36.55	0.5	17,622	0.00%
2023/10/27	1	36.95	1	37.00	36.95	0	17,666	0.00%
2023/10/26	2.7	36.40	0	0.00	36.40	2.7	17,770	0.02%
2023/10/25	5.1	36.97	0.1	37.00	36.85	5.1	17,731	0.03%
2023/10/24	1.1	37.12	0	0.00	37.25	1.1	17,783	0.01%
2023/10/23	5.2	37.16	1	37.05	37.10	4.2	17,845	0.02%
2023/10/20	6.2	37.57	0	0.00	37.50	6.2	17,753	0.04%
2023/10/19	2	38.20	0	0.00	38.35	2	17,724	0.01%
2023/10/18	5	38.63	3.1	38.65	38.85	1.9	17,835	0.01%
2023/10/17	50	38.50	0	0.00	38.75	50	18,022	0.28%
2023/10/16	0	0.00	2	38.58	38.80	-2	18,266	-0.01%
2023/10/13	58.2	38.30	4	38.46	38.50	54.2	18,569	0.29%
2023/10/12	6	38.46	9	38.73	38.95	-3	18,639	-0.02%
2023/10/11	3	38.05	15.3	38.13	38.50	-12.3	18,805	-0.07%
2023/10/06	100.1	37.30	0.6	37.55	37.50	99.5	18,386	0.54%
2023/10/05	70.7	36.90	5.1	37.45	37.50	65.7	18,464	0.36%
2023/10/04	24.2	37.17	0	0.00	36.85	24.2	18,375	0.13%
2023/10/03	9.1	37.58	1	37.90	37.65	8.1	18,307	0.04%
2023/10/02	0.1	37.52	0.1	37.70	37.60	0	18,383	0.00%
2023/09/28	0	0.00	6.1	37.65	37.70	-6.1	18,603	-0.03%
2023/09/27	1.1	37.51	0	0.00	37.70	1.1	18,683	0.01%
2023/09/26	2	37.80	0.3	37.70	37.85	1.7	18,699	0.01%
2023/09/25	0.1	37.85	0	0.00	38.00	0.1	18,740	0.00%
2023/09/22	0	0.00	2	37.58	37.80	-2	18,886	-0.01%
2023/09/21	3.3	37.39	2	37.43	37.40	1.3	19,132	0.01%
2023/09/20	0.1	37.80	1.9	37.87	37.85	-1.8	19,056	-0.01%
2023/09/19	1	37.85	1	37.95	37.80	0	19,041	0.00%
2023/09/18	1.3	37.73	0.8	37.85	37.85	0.4	19,458	0.00%
2023/09/15	1.1	37.68	0	0.00	37.55	1.1	19,904	0.01%
2023/09/14	5.1	37.18	28	37.05	37.50	-22.9	20,118	-0.11%
2023/09/13	0.3	36.53	0	36.60	36.60	0.3	20,615	0.00%
2023/09/12	2.1	36.30	13	36.53	36.55	-10.9	21,369	-0.05%
2023/09/11	0.3	36.16	2	36.20	36.20	-1.7	21,421	-0.01%
2023/09/07	3.2	35.77	0	0.00	35.85	3.2	21,518	0.01%
2023/09/06	4.5	35.68	0	0.00	35.55	4.5	21,561	0.02%
2023/09/05	3.2	36.09	0	0.00	36.00	3.2	21,536	0.01%
2023/09/04	0	0.00	3.7	36.11	36.20	-3.7	21,582	-0.02%
2023/09/01	2.5	36.01	0	0.00	36.00	2.5	21,781	0.01%
2023/08/31	19.5	36.03	0	36.15	35.90	19.4	21,912	0.09%
2023/08/30	0.2	36.60	0	0.00	36.45	0.2	21,926	0.00%
2023/08/29	3.1	36.22	12.5	36.59	36.60	-9.4	22,085	-0.04%
2023/08/28	1.6	36.21	4	36.34	36.20	-2.4	22,043	-0.01%
2023/08/25	3.1	35.79	0	0.00	35.65	3.1	23,055	0.01%
2023/08/24	1.1	35.37	7	35.79	35.85	-5.9	23,169	-0.03%
2023/08/23	0.2	35.45	0	0.00	35.30	0.2	23,178	0.00%
2023/08/22	6.3	35.17	1.1	35.27	35.30	5.2	23,393	0.02%
2023/08/21	2.1	35.70	0	0.00	35.60	2.1	23,406	0.01%
2023/08/18	2.6	35.86	3	36.25	35.70	-0.4	23,507	0.00%
2023/08/17	44.8	35.26	2	35.70	35.65	42.8	23,564	0.18%
2023/08/16	16.4	35.73	11.2	35.85	35.80	5.2	23,481	0.02%
2023/08/15	4.6	36.80	0	0.00	36.60	4.6	23,258	0.02%
2023/08/14	11.9	36.91	2	37.00	37.05	9.9	23,301	0.04%
2023/08/11	9.2	37.74	0.1	37.80	37.65	9.1	23,226	0.04%
2023/08/10	31.9	37.88	10	38.75	38.10	21.9	23,226	0.09%
2023/08/09	11	39.55	1.1	39.70	39.95	9.9	22,699	0.04%
2023/08/08	1	39.71	0.6	39.94	39.70	0.4	22,368	0.00%
2023/08/07	8	39.87	2.8	39.75	39.95	5.2	22,204	0.02%
2023/08/04	11	39.37	0	0.00	39.60	11	22,156	0.05%
2023/08/02	22.2	39.94	2	39.88	39.60	20.2	22,017	0.09%
2023/08/01	4	40.46	3	40.45	40.60	1	21,645	0.00%
2023/07/31	11	40.20	7	40.27	40.25	4	21,455	0.02%
2023/07/28	0.1	39.94	6	40.03	40.05	-5.9	21,395	-0.03%
2023/07/27	20	40.10	8	40.14	40.10	12	21,291	0.06%
2023/07/26	0	39.50	2.5	39.62	39.65	-2.4	21,117	-0.01%
2023/07/25	0	0.00	0.6	39.15	39.15	-0.6	21,019	0.00%
2023/07/24	0.1	39.05	0	0.00	39.00	0.1	21,001	0.00%
2023/07/21	2	39.35	1	39.40	39.35	1	20,838	0.00%
2023/07/20	0	38.80	10	39.47	39.35	-10	20,622	-0.05%
2023/07/19	1.2	38.95	3	38.97	38.85	-1.8	20,258	-0.01%
2023/07/18	1.4	39.00	5.1	39.14	39.30	-3.7	19,941	-0.02%
2023/07/17	1.2	38.98	3.1	38.90	38.90	-1.9	19,518	-0.01%
2023/07/14	0	0.00	48.2	38.74	38.90	-48.2	19,445	-0.25%
2023/07/13	1	38.34	3	38.13	38.10	-2	19,291	-0.01%
2023/07/12	2	37.73	0	0.00	38.20	2	19,212	0.01%
2023/07/10	3.9	37.00	0.3	37.05	36.85	3.6	19,130	0.02%
2023/07/07	0.1	37.20	5	37.28	37.30	-4.9	18,927	-0.03%
2023/07/06	5.3	37.57	1	37.35	37.45	4.3	18,779	0.02%
2023/07/05	0.3	38.32	0.5	38.30	38.25	-0.2	18,477	0.00%
2023/07/04	0.2	38.30	0	0.00	38.50	0.2	18,339	0.00%
2023/07/03	0	38.35	0	0.00	38.30	0	18,344	0.00%
2023/06/30	1.1	38.31	0.2	38.30	38.20	0.9	18,353	0.00%
2023/06/29	1	38.25	18.2	38.41	38.55	-17.2	18,106	-0.10%
2023/06/28	0	0.00	20	37.90	37.95	-20	17,841	-0.11%
2023/06/27	8.1	37.59	1	37.85	37.55	7.1	17,730	0.04%
2023/06/26	5.2	37.89	3.3	37.77	37.75	1.9	17,674	0.01%
2023/06/21	0	37.40	227	37.50	37.75	-227	17,161	-1.32%	大賣/鉅額交易
2023/06/20	0.1	37.00	4	37.13	37.45	-3.9	16,697	-0.02%
2023/06/19	1.1	36.57	0	0.00	37.00	1.1	16,116	0.01%
2023/06/16	37.4	37.07	3	37.07	36.80	34.4	15,447	0.22%
2023/06/15	0.3	37.43	1.5	37.37	37.40	-1.2	14,684	-0.01%
2023/06/14	29.1	37.49	13	37.49	37.50	16.1	14,689	0.11%
2023/06/13	2.2	37.89	112	37.98	37.75	-109.8	14,804	-0.74%	大賣/鉅額交易
2023/06/12	3	37.83	8	37.95	37.65	-5	14,842	-0.03%
2023/06/09	0.1	37.55	5	37.65	37.65	-4.9	14,902	-0.03%
2023/06/08	100.1	37.25	1.3	37.30	37.30	98.9	14,936	0.66%
2023/06/07	0	0.00	15.1	36.88	37.00	-15.1	14,963	-0.10%
2023/06/06	1	36.50	0	0.00	36.50	1	14,914	0.01%
2023/06/05	3	36.75	3.2	36.82	36.70	-0.2	14,944	0.00%
2023/06/02	1	35.90	10.4	36.15	36.10	-9.4	14,646	-0.06%
2023/06/01	12.1	35.74	1	35.90	35.85	11.1	14,499	0.08%
2023/05/31	5.1	35.81	1.1	35.95	35.80	4	14,471	0.03%
2023/05/30	2	36.10	1.2	36.11	36.20	0.8	13,547	0.01%
2023/05/29	1	36.00	4.1	36.15	36.20	-3.1	13,613	-0.02%
2023/05/26	1.3	35.70	2	36.00	36.15	-0.7	13,663	-0.01%
2023/05/25	3.2	35.59	4	35.95	36.20	-0.8	13,443	-0.01%
2023/05/24	21.2	35.67	4.2	35.68	35.90	17	13,268	0.13%
2023/05/23	6.1	35.89	1	36.15	36.20	5.1	13,034	0.04%
2023/05/22	0	0.00	2.1	36.07	36.20	-2.1	12,883	-0.02%
2023/05/19	2	35.95	16.5	36.00	36.00	-14.5	12,639	-0.11%
2023/05/18	22	35.90	7.9	35.80	35.95	14.1	12,805	0.11%
2023/05/17	0	0.00	14	35.60	35.60	-14	12,683	-0.11%
2023/05/16	1	35.15	12.3	35.03	35.15	-11.3	12,549	-0.09%
2023/05/15	1.2	34.27	2	34.58	34.50	-0.9	12,561	-0.01%
2023/05/12	1.1	34.33	0	0.00	34.30	1.1	12,592	0.01%
2023/05/11	48	34.56	6	34.69	34.80	42	12,485	0.34%
2023/05/10	3.5	34.61	0	0.00	34.80	3.5	12,598	0.03%
2023/05/09	12.8	34.41	2.3	34.45	34.50	10.5	12,570	0.08%
2023/05/08	1	34.25	2	34.35	34.30	-1	12,549	-0.01%
2023/05/05	0.4	34.32	1	34.25	34.25	-0.6	12,587	0.00%
2023/05/04	0.1	34.30	3	34.33	34.30	-2.9	12,849	-0.02%
2023/05/03	0.2	34.15	1.1	34.10	34.15	-0.9	12,946	-0.01%
2023/05/02	2.1	33.98	0	34.05	34.10	2.1	13,197	0.02%
2023/04/28	0.1	34.00	0	34.00	34.05	0.1	13,735	0.00%
2023/04/27	0.1	33.95	1	33.85	33.85	-0.9	13,802	-0.01%
2023/04/26	2.1	33.81	2	33.80	34.00	0.1	13,872	0.00%
2023/04/25	3.2	34.00	4.1	33.89	33.90	-0.9	13,859	-0.01%
2023/04/24	2	33.95	1	34.00	34.10	1	13,867	0.01%
2023/04/21	2	33.90	1	34.05	34.05	1	13,960	0.01%
2023/04/20	2.1	33.81	0	0.00	33.90	2.1	14,036	0.01%
2023/04/19	6.1	34.10	0	0.00	34.05	6.1	14,263	0.04%
2023/04/18	6.1	34.09	2	34.12	34.20	4.1	14,198	0.03%
2023/04/14	2	33.38	1	33.30	33.45	1	14,201	0.01%
2023/04/13	1.1	33.25	12	33.30	33.30	-10.9	14,120	-0.08%
2023/04/11	1	33.00	1	33.10	33.15	0	14,175	0.00%
2023/04/10	1	32.95	0	0.00	33.00	1	14,129	0.01%
2023/03/31	0	0.00	0.1	33.00	33.00	-0.1	14,047	0.00%
2023/03/30	4.2	32.74	0	32.80	32.70	4.2	13,920	0.03%
2023/03/29	1	32.75	0	0.00	32.80	1	13,958	0.01%
2023/03/28	1	32.90	11	33.05	32.85	-10	14,078	-0.07%
2023/03/27	1	33.00	0	0.00	33.05	1	14,139	0.01%
2023/03/24	3.2	32.93	8.2	33.05	33.10	-5	14,325	-0.03%
2023/03/23	0.1	33.00	6	32.87	33.15	-5.9	14,387	-0.04%
2023/03/22	1	32.70	7.3	32.63	32.70	-6.3	14,542	-0.04%
2023/03/21	0.6	32.28	0	0.00	32.20	0.6	14,762	0.00%
2023/03/20	0	0.00	1	31.85	32.00	-1	14,798	-0.01%
2023/03/17	1.1	31.86	0	0.00	31.75	1.1	14,817	0.01%
2023/03/16	5.6	31.57	5	31.85	31.65	0.6	14,785	0.00%
2023/03/15	8	32.23	0	0.00	32.00	8	14,750	0.05%
2023/03/14	11.2	32.19	2	32.20	32.10	9.2	14,753	0.06%
2023/03/13	12	32.51	0	32.70	32.55	12	14,625	0.08%
2023/03/10	5	32.64	0	0.00	32.65	5	14,645	0.03%
2023/03/09	3	33.07	0	0.00	32.95	3	14,749	0.02%
2023/03/08	0	0.00	1	33.50	33.30	-1	15,331	-0.01%
2023/03/07	1	33.05	0.4	33.00	33.15	0.6	15,349	0.00%
2023/03/06	6	32.84	1	32.90	32.95	5	15,488	0.03%
2023/03/03	5	32.85	0.1	33.15	32.80	4.9	15,532	0.03%
2023/03/02	12.6	32.98	0	0.00	32.95	12.6	15,707	0.08%
2023/03/01	10.3	33.25	0	0.00	33.70	10.3	15,720	0.07%
2023/02/24	1.2	33.30	1.1	33.33	33.30	0	15,527	0.00%
2023/02/23	0	0.00	10	33.70	33.65	-10	15,376	-0.07%
2023/02/22	0	0.00	1.1	33.68	33.80	-1.1	15,585	-0.01%
2023/02/21	0.1	33.75	0	0.00	33.65	0.1	15,604	0.00%
2023/02/20	0	0.00	5.1	33.98	34.05	-5.1	15,875	-0.03%
2023/02/17	0.2	33.40	1	33.50	33.50	-0.8	16,016	-0.01%
2023/02/16	3.2	33.44	12.3	33.84	33.40	-9.1	16,297	-0.06%
2023/02/15	3	33.50	4	33.40	33.40	-1	16,273	-0.01%
2023/02/14	10.1	33.50	1	33.50	33.55	9.1	16,268	0.06%
2023/02/13	1.3	32.67	6.4	33.02	33.30	-5.1	16,281	-0.03%
2023/02/10	0	32.63	3	32.53	32.60	-3	16,211	-0.02%
2023/02/09	2	32.15	0	0.00	32.10	2	16,282	0.01%
2023/02/08	3.1	32.05	1	32.25	32.15	2.1	16,434	0.01%
2023/02/07	3	32.25	1.1	32.25	32.25	1.9	16,442	0.01%
2023/02/06	1.1	32.21	10.6	32.30	32.10	-9.5	16,602	-0.06%
2023/02/03	2	32.45	0	0.00	32.45	2	16,761	0.01%
2023/02/02	0.2	32.35	7	32.65	32.85	-6.8	16,812	-0.04%
2023/02/01	0	0.00	1	32.20	32.60	-1	16,658	-0.01%
2023/01/31	7	32.06	0	0.00	31.95	7	16,717	0.04%
2023/01/30	1	32.70	4.5	32.68	32.60	-3.5	16,634	-0.02%
2023/01/17	0	0.00	0.1	31.95	32.00	-0.1	16,306	0.00%
2023/01/16	2	31.98	5	31.90	32.00	-3	16,381	-0.02%
2023/01/13	0	31.70	1.1	31.80	31.65	-1	16,508	-0.01%
2023/01/12	1.1	31.46	1	31.45	31.45	0.1	16,953	0.00%
2023/01/11	2.2	31.60	10	31.53	31.45	-7.8	17,110	-0.05%
2023/01/10	0	0.00	0.4	31.65	31.75	-0.4	17,218	0.00%
2023/01/09	0	0.00	9.4	31.59	31.70	-9.4	17,325	-0.05%
2023/01/06	3	30.97	5	30.95	30.95	-2	17,451	-0.01%
2023/01/05	1	30.90	10	31.01	31.10	-9	17,784	-0.05%
2023/01/04	2	30.33	0	0.00	30.40	2	17,687	0.01%
2023/01/03	0	0.00	0.1	30.60	30.50	-0.1	17,997	0.00%
2022/12/29	1.5	30.39	3.1	30.23	30.25	-1.6	18,080	-0.01%
2022/12/28	5	30.54	4	30.55	30.50	1	18,140	0.01%
2022/12/27	0.1	30.80	0	30.75	30.65	0	18,372	0.00%
2022/12/26	1	30.45	0	0.00	30.70	1	18,666	0.01%
2022/12/23	0.2	30.65	3	30.50	30.55	-2.8	19,127	-0.01%
2022/12/22	0	0.00	13.2	30.75	30.85	-13.2	19,547	-0.07%
2022/12/21	2	30.50	0	0.00	30.50	2	20,038	0.01%
2022/12/20	3.1	30.36	1	30.35	30.65	2.1	20,406	0.01%
2022/12/19	1	30.65	0.1	30.70	30.65	0.9	20,429	0.00%
2022/12/16	4.5	30.83	0	0.00	30.80	4.5	20,388	0.02%
2022/12/15	1	31.15	0	0.00	31.15	1	20,411	0.00%
2022/12/14	0.1	31.15	1	31.25	31.20	-0.9	20,514	0.00%
2022/12/13	3	30.85	1	31.10	30.80	2	20,352	0.01%
2022/12/12	4	31.03	0	0.00	31.15	4	20,133	0.02%
2022/12/09	0.1	31.15	3	31.10	31.15	-2.9	20,470	-0.01%
2022/12/08	1.1	30.85	0.1	31.05	31.10	1	20,527	0.01%
2022/12/06	1.1	31.10	0	0.00	30.95	1.1	20,487	0.01%
2022/12/05	0.1	31.30	10	31.25	31.05	-9.9	20,419	-0.05%
2022/12/02	8.1	31.19	0	0.00	31.10	8.1	20,398	0.04%
2022/12/01	4.5	31.85	0	31.85	31.55	4.4	20,356	0.02%
2022/11/30	2	31.43	4.1	31.86	32.00	-2.1	20,110	-0.01%
2022/11/29	3.1	31.06	3	31.15	31.50	0.1	19,455	0.00%
2022/11/28	4.1	30.94	0	0.00	30.95	4.1	19,341	0.02%
2022/11/25	3.8	31.42	2	31.45	31.35	1.8	19,307	0.01%
2022/11/24	0.9	31.59	0	0.00	31.65	0.9	19,324	0.00%
2022/11/23	2	31.13	7	31.17	31.10	-5	19,207	-0.03%
2022/11/22	1.1	30.80	1	30.90	30.90	0.1	19,133	0.00%
2022/11/21	0.1	30.30	0	0.00	30.55	0.1	19,065	0.00%
2022/11/18	0.9	30.37	0.1	30.35	30.20	0.7	19,009	0.00%
2022/11/17	2	30.68	0	0.00	30.85	2	18,811	0.01%
2022/11/16	2.6	31.07	1.1	31.23	30.85	1.5	18,830	0.01%
2022/11/15	4.1	31.15	4	31.20	31.15	0.1	18,676	0.00%
2022/11/14	6	31.22	2.5	31.13	31.30	3.5	18,526	0.02%
2022/11/11	1	30.75	10.3	30.79	30.85	-9.3	18,307	-0.05%
2022/11/10	9.5	30.07	6	29.95	30.00	3.5	18,057	0.02%
2022/11/09	13	30.44	1	30.50	30.50	12	18,077	0.07%
2022/11/08	3	30.22	1	30.40	30.40	2	18,099	0.01%
2022/11/07	1	30.05	2	29.88	30.20	-1	18,153	-0.01%
2022/11/04	0	29.40	0	0.00	29.55	0	18,558	0.00%
2022/11/03	4.1	29.14	6	29.14	29.10	-1.9	19,100	-0.01%
2022/11/02	8.3	29.45	5	29.60	29.35	3.3	19,330	0.02%
2022/11/01	6	29.77	1	29.75	29.75	5	19,212	0.03%
2022/10/31	1.1	30.02	1	29.90	29.90	0.1	19,108	0.00%
2022/10/28	2.3	29.77	0	0.00	29.80	2.3	19,148	0.01%
2022/10/27	2.1	30.24	0.2	29.90	29.70	1.9	19,203	0.01%
2022/10/26	3	30.02	3.1	30.18	30.15	-0.1	19,123	0.00%
2022/10/25	2.2	29.64	1.2	29.95	29.95	1	18,971	0.01%
2022/10/24	4.1	29.65	2	29.70	29.60	2.1	18,984	0.01%
2022/10/21	2.1	29.40	5	29.52	29.70	-3	18,949	-0.02%
2022/10/20	8.1	28.69	0	0.00	29.20	8.1	18,830	0.04%
2022/10/19	14.9	29.23	1	29.65	29.00	13.9	18,464	0.08%
2022/10/18	0.1	29.40	0.2	29.51	29.70	-0.1	18,376	0.00%
2022/10/17	2.1	29.11	1.1	29.16	29.25	1.1	18,298	0.01%
2022/10/14	5.5	29.55	1.3	29.61	29.40	4.2	18,135	0.02%
2022/10/13	21	29.80	1	29.75	29.75	20	17,917	0.11%
2022/10/12	0.2	30.21	0	0.00	30.25	0.2	17,555	0.00%
2022/10/11	12	30.17	0.3	30.29	30.05	11.7	17,569	0.07%
2022/10/07	1	31.10	0	0.00	31.00	1	17,288	0.01%
2022/10/06	1.2	31.10	0	0.00	31.35	1.2	17,249	0.01%
2022/10/05	23.3	30.87	0	0.00	30.85	23.3	17,419	0.13%
2022/10/04	24.6	30.67	2	30.68	30.70	22.6	17,385	0.13%
2022/10/03	20.3	30.70	0	0.00	30.65	20.3	17,214	0.12%
2022/09/30	8.2	31.24	1	31.20	31.15	7.2	16,923	0.04%
2022/09/29	13.4	31.45	0	0.00	31.80	13.4	16,572	0.08%
2022/09/28	11.8	31.75	4	32.10	31.95	7.8	16,247	0.05%
2022/09/27	24.9	32.74	4.1	32.81	32.45	20.9	15,819	0.13%
2022/09/26	17.1	33.35	1	33.35	33.35	16.1	15,591	0.10%
2022/09/23	1	33.85	19	33.89	33.90	-18	15,564	-0.12%
2022/09/22	10.5	33.65	0.1	33.85	33.65	10.4	15,719	0.07%
2022/09/21	1.4	34.33	0	0.00	34.25	1.4	15,675	0.01%
2022/09/20	1.3	34.65	0	0.00	34.45	1.3	15,555	0.01%
2022/09/19	0.2	34.55	0.2	34.75	34.45	0.1	15,640	0.00%
2022/09/16	2.2	34.45	0.1	34.61	34.50	2.1	15,802	0.01%
2022/09/15	9	34.55	10	34.65	34.55	-1	15,945	-0.01%
2022/09/14	7	34.81	0	0.00	34.75	7	16,493	0.04%
2022/09/13	7.1	35.03	3	35.00	35.05	4.1	17,128	0.02%
2022/09/12	0	0.00	5	35.43	35.55	-5	17,740	-0.03%
2022/09/08	1	34.85	0	0.00	35.00	1	18,634	0.01%
2022/09/07	3.2	34.95	1	35.05	34.95	2.2	18,810	0.01%
2022/09/06	0.5	35.35	5.5	35.22	35.35	-5	19,000	-0.03%
2022/09/05	0.1	35.10	0	0.00	35.30	0.1	19,127	0.00%
2022/09/02	1	35.10	0	0.00	35.00	1	19,485	0.01%
2022/09/01	11	35.15	0	0.00	35.15	11	19,537	0.06%
2022/08/31	0	0.00	4	35.45	35.90	-4	19,580	-0.02%
2022/08/30	0.1	35.42	0	0.00	35.45	0.1	19,466	0.00%
2022/08/29	10	35.36	6.1	35.53	35.50	3.9	19,511	0.02%
2022/08/26	1.5	35.93	5	35.88	35.85	-3.5	19,708	-0.02%
2022/08/25	5	35.15	0	0.00	35.55	5	19,814	0.03%
2022/08/24	5	35.20	0	0.00	35.10	5	19,915	0.03%
2022/08/23	5.1	35.48	0	0.00	35.20	5.1	20,507	0.03%
2022/08/22	0	0.00	2.3	35.94	35.80	-2.3	20,648	-0.01%
2022/08/19	2.1	35.78	2	35.75	35.80	0.1	20,714	0.00%
2022/08/18	0.5	36.00	0	0.00	36.05	0.5	20,785	0.00%
2022/08/17	1	35.60	3.9	35.72	35.75	-2.9	20,909	-0.01%
2022/08/16	3	35.83	1	35.85	35.80	2	20,895	0.01%
2022/08/12	3.2	35.68	6	35.95	35.70	-2.8	21,088	-0.01%
2022/08/11	45.2	35.90	6	35.77	35.80	39.2	21,153	0.19%
2022/08/10	114.3	37.10	27.3	37.08	37.20	87	20,871	0.42%	大買/
2022/08/09	0	0.00	4	36.59	36.90	-4	20,432	-0.02%
2022/08/08	8	35.86	26	35.79	36.00	-18	20,328	-0.09%
2022/08/05	1.5	35.97	0	0.00	35.85	1.5	20,596	0.01%
2022/08/04	2	35.58	1	35.55	35.65	1	20,844	0.00%
2022/08/03	4	35.53	1	35.50	35.60	3	20,975	0.01%
2022/08/02	10.1	35.55	2	35.43	35.70	8.1	21,221	0.04%
2022/08/01	0	0.00	0.5	35.65	35.55	-0.5	21,482	0.00%
2022/07/29	24.3	35.27	2	35.53	35.40	22.2	21,867	0.10%
2022/07/28	12.5	35.53	1	35.30	35.60	11.5	22,055	0.05%
2022/07/27	1	35.00	3	34.95	35.15	-2	22,041	-0.01%
2022/07/26	4.6	34.54	4	34.68	34.60	0.6	22,016	0.00%
2022/07/25	3	34.48	0	0.00	34.45	3	22,072	0.01%
2022/07/22	0.1	34.45	1	34.65	34.90	-1	22,258	0.00%
2022/07/21	2.1	34.32	9.6	34.09	34.45	-7.5	22,434	-0.03%
2022/07/20	52.4	34.06	3	34.63	34.15	49.4	22,622	0.22%
2022/07/19	5.4	34.25	0	0.00	34.15	5.4	22,813	0.02%
2022/07/18	3.1	34.00	1	34.00	34.15	2.1	23,120	0.01%
2022/07/15	16.1	34.05	2	34.05	33.90	14.1	23,350	0.06%
2022/07/14	6.1	34.75	0	0.00	34.55	6.1	23,643	0.03%
2022/07/13	15.3	34.41	16.1	34.57	34.85	-0.8	23,883	0.00%
2022/07/12	10.9	33.44	0	0.00	33.45	10.9	24,119	0.05%
2022/07/11	4.5	34.40	0	0.00	34.30	4.5	24,310	0.02%
2022/07/08	2.1	35.08	0	0.00	35.05	2.1	24,688	0.01%
2022/07/07	4	35.13	1	35.00	35.15	3	24,896	0.01%
2022/07/06	6.1	35.25	0	0.00	35.20	6.1	24,949	0.02%
2022/07/05	18	35.73	1	36.10	35.55	17	25,090	0.07%
2022/07/04	3	35.55	0	0.00	35.75	3	25,235	0.01%
2022/07/01	1.1	35.48	26	35.35	35.25	-24.9	25,807	-0.10%
2022/06/30	2.1	35.53	41.9	35.27	35.30	-39.8	25,991	-0.15%
2022/06/29	10.3	35.80	0	0.00	35.70	10.3	26,007	0.04%
2022/06/28	0	0.00	3.2	36.33	36.35	-3.2	26,076	-0.01%
2022/06/27	3.3	36.48	1	36.50	36.20	2.3	26,224	0.01%
2022/06/24	1	36.15	9.1	36.31	36.15	-8.1	26,116	-0.03%
2022/06/23	3	35.28	3	35.40	35.35	0	26,141	0.00%
2022/06/22	8	35.48	2	35.53	35.40	6	25,980	0.02%
2022/06/21	2	35.68	4	35.79	35.60	-2	25,464	-0.01%
2022/06/20	4.5	35.07	18	35.05	34.60	-13.5	25,138	-0.05%
2022/06/17	16.6	35.47	1	35.75	35.30	15.6	24,571	0.06%
2022/06/16	9	36.37	10	36.59	36.15	-1	23,715	0.00%
2022/06/15	10.2	36.12	0	0.00	36.20	10.2	23,985	0.04%
2022/06/14	9	36.76	3	36.85	36.90	6	24,039	0.02%
2022/06/13	9.6	35.94	43	36.04	36.50	-33.4	24,410	-0.14%
2022/06/10	1.4	36.88	1	37.05	37.10	0.4	24,131	0.00%
2022/06/09	1.2	37.12	0	0.00	37.15	1.2	24,116	0.00%
2022/06/08	41	37.63	31	37.70	37.70	10	23,909	0.04%
2022/06/07	1.2	37.66	1.2	37.61	37.70	0	24,006	0.00%
2022/06/06	4	37.55	8	37.80	37.80	-4	23,969	-0.02%
2022/06/02	0	37.80	0	0.00	37.90	0	24,002	0.00%
2022/06/01	199.1	38.27	0	0.00	38.20	199.1	24,290	0.82%	大買/鉅額交易
2022/05/31	133	37.95	130	38.25	38.75	3	24,270	0.01%	大買/大賣/
2022/05/30	0	0.00	1	38.40	38.45	-1	23,672	0.00%
2022/05/27	1.5	37.52	3	37.87	37.95	-1.5	23,513	-0.01%
2022/05/26	2	37.35	10	37.35	37.30	-8	23,592	-0.03%
2022/05/25	0	0.00	30	37.20	37.60	-30	23,940	-0.13%
2022/05/24	23	37.31	26	37.32	37.20	-3	24,068	-0.01%
2022/05/23	161.1	36.91	163	37.35	37.20	-1.9	24,135	-0.01%	大買/大賣/
2022/05/20	4	36.91	123.1	37.05	37.10	-119.1	24,334	-0.49%	大賣/鉅額交易
2022/05/19	85.2	36.66	4	36.69	36.60	81.2	24,357	0.33%
2022/05/18	40.1	37.26	0	0.00	37.50	40.1	24,200	0.17%
2022/05/17	8.5	36.54	0	0.00	36.45	8.5	24,032	0.04%
2022/05/16	4.1	36.82	15	36.65	36.90	-11	23,972	-0.05%
2022/05/13	7	36.84	37	37.01	36.95	-30	23,752	-0.13%
2022/05/12	6.7	37.11	8	37.55	37.00	-1.3	23,630	-0.01%
2022/05/11	8	37.94	0	0.00	38.35	8	23,358	0.03%
2022/05/10	1.1	38.37	10.9	37.63	38.20	-9.8	23,272	-0.04%
2022/05/09	21.1	38.36	55.1	38.14	38.00	-34	23,158	-0.15%
2022/05/06	16.6	38.96	13.1	38.67	39.35	3.5	23,304	0.02%
2022/05/05	54.2	40.10	10	39.75	39.85	44.2	23,268	0.19%
2022/05/04	3	40.70	0	0.00	40.85	3	22,935	0.01%
2022/05/03	50.6	41.00	0	41.25	40.85	50.6	23,115	0.22%
2022/04/29	1.1	41.16	3	41.20	41.60	-1.9	23,151	-0.01%
2022/04/28	7.2	41.15	0	0.00	41.00	7.2	23,189	0.03%
2022/04/27	7	41.76	10	41.88	41.60	-3	22,990	-0.01%
2022/04/25	5.1	41.06	1.3	41.30	41.55	3.8	22,814	0.02%
2022/04/22	4	41.35	3.6	41.36	41.55	0.4	22,680	0.00%
2022/04/21	8.9	41.05	3	40.92	41.00	5.9	22,660	0.03%
2022/04/20	9.1	41.33	1	41.40	41.75	8.1	22,756	0.04%
2022/04/19	7	41.54	1.2	41.48	41.50	5.8	22,593	0.03%
2022/04/18	30.1	41.54	13.1	41.73	41.90	17	22,623	0.08%
2022/04/15	6.1	43.03	19	42.99	42.85	-12.9	22,231	-0.06%
2022/04/14	25.1	43.83	158	43.28	43.10	-132.9	22,188	-0.60%	大賣/鉅額交易
2022/04/13	1.5	44.83	30	44.93	44.95	-28.5	21,917	-0.13%
2022/04/12	6	44.35	2.3	44.41	44.45	3.7	21,815	0.02%
2022/04/11	10.1	44.25	7	44.69	44.65	3.1	21,804	0.01%
2022/04/08	14.2	44.11	1	44.35	44.35	13.2	21,693	0.06%
2022/04/07	10.1	44.99	28	44.42	44.10	-18	21,521	-0.08%
2022/04/06	0.6	43.71	6.2	43.31	44.05	-5.5	20,847	-0.03%
2022/04/01	5	42.89	7.7	43.01	43.10	-2.7	20,525	-0.01%
2022/03/31	1	42.51	26.1	42.62	42.90	-25.1	20,361	-0.12%
2022/03/30	1	42.00	27.9	41.99	42.25	-26.9	20,140	-0.13%
2022/03/29	7.5	42.15	1	42.01	42.00	6.5	20,062	0.03%
2022/03/28	0	41.95	6.2	41.94	42.40	-6.2	20,106	-0.03%
2022/03/25	8.1	41.91	2	41.90	42.20	6.1	20,005	0.03%
2022/03/24	4	42.19	12	42.23	42.25	-8	19,863	-0.04%
2022/03/23	13.2	42.12	16	41.99	42.35	-2.8	20,104	-0.01%
2022/03/22	4	40.93	9.1	40.95	41.15	-5.1	19,934	-0.03%
2022/03/21	1.5	40.60	0.1	40.60	40.60	1.4	19,757	0.01%
2022/03/18	1	40.80	8	40.60	40.45	-7	19,688	-0.04%
2022/03/17	2	40.10	11	39.86	40.05	-9	19,291	-0.05%
2022/03/16	5	39.00	15	39.10	39.50	-10	19,042	-0.05%
2022/03/15	3	38.48	10.1	38.48	38.60	-7.1	18,592	-0.04%
2022/03/14	0	0.00	12.5	38.34	38.50	-12.5	18,718	-0.07%
2022/03/11	1.1	38.00	10.3	38.08	37.95	-9.2	18,809	-0.05%
2022/03/10	0	0.00	9	37.98	38.25	-9	18,971	-0.05%
2022/03/09	2.1	37.53	2	37.40	37.40	0.1	18,913	0.00%
2022/03/08	2.1	37.50	0	0.00	37.35	2.1	18,855	0.01%
2022/03/07	13.2	37.26	3.3	37.34	37.65	9.9	18,541	0.05%
2022/03/04	1.1	37.86	0	0.00	38.00	1.1	18,838	0.01%
2022/03/03	1	38.00	3	38.00	38.10	-2	18,849	-0.01%
2022/03/02	1.3	37.92	1.1	37.91	38.10	0.2	19,001	0.00%
2022/03/01	0.1	38.10	9	37.60	38.20	-9	18,897	-0.05%
2022/02/25	12.3	37.40	3.3	37.45	37.60	9	18,700	0.05%
2022/02/24	5.1	37.58	17	37.65	37.70	-11.9	18,282	-0.07%
2022/02/23	3.1	37.82	0.6	37.80	38.05	2.5	18,069	0.01%
2022/02/22	7.3	37.52	8.2	37.48	37.60	-0.9	17,974	-0.01%
2022/02/21	4.3	37.76	0	0.00	38.00	4.3	17,683	0.02%
2022/02/18	3.1	38.17	0	0.00	38.10	3.1	17,511	0.02%
2022/02/17	6	38.18	0	0.00	38.40	6	17,574	0.03%
2022/02/16	13.3	38.26	0.1	38.25	38.20	13.2	17,532	0.08%
2022/02/15	1.1	38.16	0	0.00	38.10	1.1	17,393	0.01%
2022/02/14	13.1	38.14	6	38.43	38.45	7.1	17,356	0.04%
2022/02/11	1.6	38.62	1	38.75	38.80	0.6	17,366	0.00%
2022/02/10	8	38.38	0	0.00	38.70	8	17,302	0.05%
2022/02/09	33	38.81	37.7	38.87	38.80	-4.7	17,119	-0.03%
2022/02/08	10.4	38.56	12.5	38.83	38.95	-2.2	16,979	-0.01%
2022/02/07	4.1	37.39	8	37.55	38.00	-3.9	16,457	-0.02%
2022/01/26	3	36.92	8.8	37.02	36.95	-5.8	16,120	-0.04%
2022/01/25	10.1	36.40	8	36.56	36.90	2.1	16,116	0.01%
2022/01/24	0.4	36.88	79	36.54	36.90	-78.6	15,849	-0.50%
2022/01/21	19.2	36.63	6.3	36.84	36.85	12.9	15,865	0.08%
2022/01/20	6.1	36.87	0.2	37.15	36.95	6	15,661	0.04%
2022/01/19	3.4	36.87	1	37.00	37.00	2.4	15,589	0.02%
2022/01/18	12.1	36.86	10	37.00	37.25	2.1	15,666	0.01%
2022/01/17	28.3	36.96	10	36.95	37.05	18.3	15,532	0.12%
2022/01/14	6.2	37.35	33.5	37.21	37.45	-27.3	15,445	-0.18%
2022/01/13	33	37.70	17	37.39	37.85	16	15,365	0.10%
2022/01/12	1.1	36.85	1	37.00	37.00	0.1	14,982	0.00%
2022/01/11	0	36.35	2.1	36.67	37.00	-2.1	14,812	-0.01%
2022/01/10	3.1	36.16	0	0.00	36.15	3.1	14,715	0.02%
2022/01/07	0	36.35	1	36.35	36.20	-1	14,676	-0.01%
2022/01/06	0	35.75	3	35.92	36.00	-3	14,480	-0.02%
2022/01/05	0.6	35.52	10	35.50	35.55	-9.4	14,401	-0.07%
2022/01/03	8.2	35.41	2	35.25	35.35	6.2	14,429	0.04%
2021/12/30	2.2	35.56	0	0.00	35.55	2.2	14,371	0.02%
2021/12/29	3	35.55	4	35.60	35.60	-1	14,475	-0.01%
2021/12/28	0.1	35.55	0.1	35.60	35.60	0	14,534	0.00%
2021/12/27	1.2	35.43	0	0.00	35.60	1.2	14,543	0.01%
2021/12/24	6.1	35.40	6	35.42	35.50	0.1	14,759	0.00%
2021/12/23	4.1	35.60	1	35.60	35.50	3.1	14,804	0.02%
2021/12/22	0.1	35.70	1	35.60	35.65	-0.9	14,903	-0.01%
2021/12/21	0.3	35.86	0	0.00	35.75	0.3	14,792	0.00%
2021/12/20	30.2	35.73	45	35.94	36.00	-14.8	14,718	-0.10%
2021/12/17	0.4	35.60	0	0.00	35.90	0.4	14,516	0.00%
2021/12/16	0	0.00	23.2	35.41	35.60	-23.2	14,226	-0.16%
2021/12/15	5.3	35.21	4.2	35.20	35.20	1.1	14,286	0.01%
2021/12/14	2.3	35.16	12	35.17	35.40	-9.7	14,568	-0.07%
2021/12/13	8.2	35.48	1	35.50	35.50	7.2	14,534	0.05%
2021/12/10	15	35.58	3	35.60	35.65	12	14,470	0.08%
2021/12/09	3.2	35.08	0	0.00	35.30	3.2	14,411	0.02%
2021/12/08	3	35.04	0.1	35.10	35.20	2.9	14,402	0.02%
2021/12/07	1.3	34.69	91	34.75	35.10	-89.7	14,249	-0.63%
2021/12/06	0	0.00	1.2	34.46	34.60	-1.2	14,035	-0.01%
2021/12/03	3.1	34.07	0	0.00	34.15	3.1	13,963	0.02%
2021/12/02	0.1	34.07	0	34.15	34.25	0.1	13,859	0.00%
2021/12/01	0.1	34.09	7	33.95	34.15	-6.9	13,857	-0.05%
2021/11/30	2.7	33.78	0	0.00	34.20	2.7	14,025	0.02%
2021/11/29	3	33.82	9	33.83	33.90	-6	13,373	-0.04%
2021/11/26	5.7	34.00	19	34.06	33.90	-13.3	13,316	-0.10%
2021/11/25	0.2	34.25	12	34.22	34.50	-11.8	13,369	-0.09%
2021/11/24	0.1	34.40	0	0.00	34.35	0.1	13,445	0.00%
2021/11/23	25.1	34.04	2	34.15	34.10	23.1	13,526	0.17%
2021/11/22	20.3	34.30	0	0.00	34.15	20.3	13,527	0.15%
2021/11/19	50.3	34.38	0.1	34.55	34.65	50.3	13,484	0.37%
2021/11/18	4	34.65	62.9	34.59	34.70	-58.9	13,414	-0.44%
2021/11/17	1	34.20	10	34.20	34.20	-9	13,571	-0.07%
2021/11/16	0.3	34.00	1	34.05	34.20	-0.7	13,654	-0.01%
2021/11/15	1.1	33.95	23	33.94	33.95	-21.9	13,736	-0.16%
2021/11/12	13	33.78	0	33.90	33.90	13	13,847	0.09%
2021/11/11	41.2	33.77	2	33.80	33.80	39.2	14,108	0.28%
2021/11/10	1	33.60	0	0.00	34.00	1	14,362	0.01%
2021/11/09	0	0.00	4	33.69	33.70	-4	14,379	-0.03%
2021/11/08	3.1	33.55	30.3	33.60	33.60	-27.2	15,869	-0.17%
2021/11/05	1.1	33.64	3.4	33.51	33.70	-2.3	16,463	-0.01%
2021/11/04	1	33.35	5	33.40	33.45	-4	16,617	-0.02%
2021/11/02	2.3	33.30	0	0.00	33.30	2.3	17,037	0.01%
2021/11/01	1.1	33.26	0	0.00	33.30	1.1	17,036	0.01%
2021/10/29	0.1	33.30	0	0.00	33.40	0.1	17,140	0.00%
2021/10/28	0.1	33.35	2.1	33.30	33.40	-2	17,210	-0.01%
2021/10/27	1.1	33.44	3	33.40	33.35	-1.9	17,331	-0.01%
2021/10/26	0.3	33.25	10	33.33	33.45	-9.7	17,520	-0.06%
2021/10/25	0.1	33.05	2	33.08	33.10	-2	17,345	-0.01%
2021/10/22	0	0.00	5	33.04	33.05	-5	17,462	-0.03%
2021/10/21	0.2	32.95	9	32.93	32.95	-8.8	17,366	-0.05%
2021/10/20	0.4	32.90	6	32.82	32.90	-5.6	17,206	-0.03%
2021/10/19	0.1	32.81	40	32.75	32.75	-39.9	17,208	-0.23%
2021/10/18	0.1	33.00	16	32.78	32.95	-15.9	17,240	-0.09%
2021/10/15	0.3	32.40	7	32.46	32.50	-6.8	17,178	-0.04%
2021/10/14	1	32.60	3.1	32.47	32.30	-2.1	17,136	-0.01%
2021/10/13	0.3	32.46	2	32.45	32.50	-1.7	17,222	-0.01%
2021/10/12	2	32.00	2	32.35	32.45	0	17,261	0.00%
2021/10/08	3.1	32.25	1	32.20	32.25	2.1	17,140	0.01%
2021/10/07	1	32.45	19	32.41	32.40	-18	17,250	-0.10%
2021/10/06	3	32.00	2.1	32.18	32.25	0.9	17,271	0.01%
2021/10/05	2.6	32.04	0	32.20	32.05	2.5	17,257	0.01%
2021/10/04	6.1	32.03	8	32.07	32.10	-2	17,264	-0.01%
2021/10/01	8.6	31.90	12.1	32.05	32.05	-3.5	17,277	-0.02%
2021/09/30	0	0.00	5	32.10	32.05	-5	17,102	-0.03%
2021/09/29	10.6	32.09	2	32.10	32.05	8.6	17,088	0.05%
2021/09/28	0.1	32.30	1	32.30	32.40	-1	16,926	-0.01%
2021/09/27	2.1	32.33	0.7	32.45	32.35	1.4	16,971	0.01%
2021/09/24	0.2	32.48	0.2	32.45	32.40	-0.1	17,017	0.00%
2021/09/23	0.1	32.30	0	0.00	32.40	0.1	17,042	0.00%
2021/09/22	10.3	31.98	13	32.02	32.10	-2.8	17,109	-0.02%
2021/09/17	3.1	32.25	1	32.35	32.15	2.1	16,856	0.01%
2021/09/16	0.5	32.49	0	0.00	32.35	0.5	16,641	0.00%
2021/09/15	0.1	32.50	4	32.40	32.35	-3.9	16,725	-0.02%
2021/09/14	6.1	32.45	0	0.00	32.50	6.1	16,823	0.04%
2021/09/13	1.1	32.21	0	0.00	32.30	1.1	16,868	0.01%
2021/09/10	1.1	32.22	0	0.00	32.45	1.1	17,008	0.01%
2021/09/09	10.1	32.26	2	32.30	32.30	8.1	17,295	0.05%
2021/09/08	1.1	32.26	0.2	32.55	32.50	0.9	17,339	0.01%
2021/09/07	3.2	32.39	0	0.00	32.45	3.2	17,478	0.02%
2021/09/06	0	0.00	7.4	32.40	32.50	-7.4	17,514	-0.04%
2021/09/03	0	32.55	38	32.41	32.55	-38	17,499	-0.22%
2021/09/02	9.2	32.26	0	0.00	32.10	9.2	17,474	0.05%
2021/09/01	5.2	32.54	9	32.54	32.55	-3.8	17,573	-0.02%
2021/08/31	5.1	32.30	12	32.38	32.80	-6.9	17,556	-0.04%
2021/08/30	1.1	31.96	3	32.15	32.45	-1.9	17,459	-0.01%
2021/08/27	2	31.88	10	31.97	32.00	-8	17,403	-0.05%
2021/08/26	4.7	31.31	0	0.00	31.45	4.7	17,412	0.03%
2021/08/25	11.3	31.30	1	31.45	31.45	10.3	17,546	0.06%
2021/08/24	0.2	31.35	1	31.20	31.35	-0.8	17,544	0.00%
2021/08/23	58.2	31.31	3.1	31.32	31.05	55.2	17,640	0.31%
2021/08/20	0	0.00	2	31.30	31.45	-2	17,588	-0.01%
2021/08/19	1.2	31.23	0	0.00	31.30	1.2	18,782	0.01%
2021/08/18	7	31.36	5	31.41	31.45	2	18,614	0.01%
2021/08/17	15.4	31.18	1	31.15	31.45	14.4	18,568	0.08%
2021/08/16	26.2	30.93	1	31.05	31.05	25.2	18,418	0.14%
2021/08/13	5	30.98	2	30.88	31.05	3	18,336	0.02%
2021/08/12	67.6	30.79	4	30.70	30.70	63.6	18,211	0.35%
2021/08/11	22	33.06	20	33.08	33.05	2	16,812	0.01%
2021/08/10	10	33.05	6.2	33.06	33.05	3.8	16,424	0.02%
2021/08/09	10	33.11	8	33.09	33.20	2	16,576	0.01%
2021/08/06	3	33.20	34.7	33.20	33.20	-31.7	16,638	-0.19%
2021/08/05	1	33.15	2	33.15	33.15	-1	16,933	-0.01%
2021/08/04	1	33.10	2	33.05	33.15	-1	17,814	-0.01%
2021/08/03	1	33.10	0	0.00	33.10	1	18,045	0.01%
2021/07/30	5.2	32.95	2	33.10	33.10	3.2	18,291	0.02%
2021/07/29	10	33.00	4.3	33.05	33.10	5.8	18,240	0.03%
2021/07/28	1.2	32.93	1	33.05	33.00	0.2	18,372	0.00%
2021/07/27	0.2	33.00	4	32.96	33.05	-3.9	18,538	-0.02%
2021/07/26	1.2	33.01	0	0.00	33.00	1.2	18,744	0.01%
2021/07/23	2	33.00	0	0.00	33.10	2	18,947	0.01%
2021/07/22	2	33.05	13	33.00	33.05	-11	19,057	-0.06%
2021/07/21	6	32.80	4	32.75	32.90	2	19,085	0.01%
2021/07/20	12	32.85	1	32.80	32.80	11	19,171	0.06%
2021/07/19	2	32.97	1	33.05	33.10	1	19,220	0.01%
2021/07/16	3	32.90	2	32.95	33.00	1	19,269	0.01%
2021/07/15	1	32.85	0	32.95	32.85	1	19,247	0.01%
2021/07/14	0	0.00	11.2	32.82	32.95	-11.2	19,311	-0.06%
2021/07/13	5	32.80	3.1	32.88	32.95	1.9	19,513	0.01%
2021/07/12	1	32.80	5.5	32.90	32.80	-4.5	19,630	-0.02%
2021/07/09	5	32.61	1	32.65	32.90	4	19,566	0.02%
2021/07/08	12	32.70	0	0.00	32.80	12	19,595	0.06%
2021/07/07	11	32.65	0	0.00	32.80	11	19,619	0.06%
2021/07/06	4.1	32.75	0	0.00	32.85	4.1	19,628	0.02%
2021/07/05	24	32.65	0	0.00	32.75	24	19,692	0.12%
2021/07/02	11	32.60	0	0.00	32.55	11	19,697	0.06%
2021/07/01	1	32.60	2	32.65	32.65	-1	19,794	-0.01%
2021/06/30	1	32.80	10	32.85	32.85	-9	19,828	-0.05%
2021/06/29	3	32.70	0	0.00	32.55	3	19,923	0.02%
2021/06/28	1	32.71	10	32.80	32.75	-9	19,955	-0.04%
2021/06/25	0	0.00	7.1	32.83	32.90	-7.1	20,020	-0.04%
2021/06/24	8	32.71	0.3	32.85	32.60	7.7	20,068	0.04%
2021/06/23	5.4	32.52	3	32.77	32.75	2.4	20,104	0.01%
2021/06/22	2	32.53	1	32.70	32.50	1	20,037	0.00%
2021/06/21	6	32.58	1	32.70	32.50	5	20,002	0.02%
2021/06/18	1	32.75	0	0.00	32.75	1	19,936	0.01%
2021/06/17	0	0.00	1	32.95	32.90	-1	19,727	-0.01%
2021/06/16	1	32.65	2	32.75	33.00	-1	20,206	0.00%
2021/06/15	0	0.00	1	32.80	32.75	-1	20,264	0.00%
2021/06/11	1.5	32.97	2	32.95	32.90	-0.5	20,597	0.00%
2021/06/10	0	0.00	15	33.01	33.10	-15	20,815	-0.07%
2021/06/09	4	32.76	8	32.81	32.95	-4	20,929	-0.02%
2021/06/08	2	33.15	4	33.15	33.10	-2	20,863	-0.01%
2021/06/07	0.1	33.00	2	33.00	33.10	-1.9	21,359	-0.01%
2021/06/04	0	0.00	7	32.96	33.00	-7	21,510	-0.03%
2021/06/03	2	32.98	0	0.00	33.00	2	22,265	0.01%
2021/06/02	1	33.00	10	33.02	33.15	-9	22,516	-0.04%
2021/06/01	4.1	32.96	0	0.00	33.00	4.1	22,540	0.02%
2021/05/31	1.2	33.01	12	33.10	33.10	-10.8	22,750	-0.05%
2021/05/28	5	33.00	14	33.02	33.10	-9	22,825	-0.04%
2021/05/27	30.2	32.77	3	33.06	33.20	27.2	22,860	0.12%
2021/05/26	10	32.70	5	32.70	32.75	5	22,117	0.02%
2021/05/25	4.2	32.71	2	32.83	32.70	2.2	22,351	0.01%
2021/05/24	0.1	32.55	10	32.60	32.60	-9.9	22,629	-0.04%
2021/05/21	0.4	32.39	4	32.39	32.50	-3.7	22,754	-0.02%
2021/05/20	1.2	31.98	3	32.00	32.10	-1.8	22,754	-0.01%
2021/05/19	0.1	32.05	2	32.08	32.10	-2	22,779	-0.01%
2021/05/18	5	31.99	3	32.03	32.00	2	22,779	0.01%
2021/05/17	20	31.03	73.7	31.14	31.10	-53.7	23,242	-0.23%
2021/05/14	13	31.52	20	31.70	31.70	-7	23,015	-0.03%
2021/05/13	12	31.54	30	31.49	31.40	-18	22,822	-0.08%
2021/05/12	61	31.10	39	31.17	31.35	22	22,400	0.10%
2021/05/11	24.2	32.57	4.6	32.42	32.45	19.6	21,610	0.09%
2021/05/10	16	32.98	20	32.93	33.00	-4	21,379	-0.02%
2021/05/07	2	32.40	3	32.57	32.60	-1	21,463	0.00%
2021/05/06	4	32.15	2	32.20	32.35	2	21,690	0.01%
2021/05/05	3	32.05	15.4	32.09	32.05	-12.4	21,653	-0.06%
2021/05/04	4.2	32.19	42.1	32.19	32.10	-37.9	21,666	-0.17%
2021/05/03	11.2	32.55	22.4	32.50	32.45	-11.2	21,595	-0.05%
2021/04/29	24	32.61	14	32.73	32.65	10	21,595	0.05%
2021/04/28	5.6	32.47	0	0.00	32.60	5.6	21,534	0.03%
2021/04/27	0.1	32.55	0	0.00	32.60	0.1	21,879	0.00%
2021/04/26	0	0.00	12.2	32.41	32.60	-12.2	21,884	-0.06%
2021/04/23	2	32.15	9	32.32	32.25	-7	21,909	-0.03%
2021/04/22	12	32.35	10.4	32.30	32.35	1.6	22,079	0.01%
2021/04/21	20	32.37	0	0.00	32.30	20	22,100	0.09%
2021/04/20	2	32.48	7	32.49	32.55	-5	22,124	-0.02%
2021/04/19	21.1	32.24	9.5	32.34	32.45	11.6	22,066	0.05%
2021/04/16	2.1	31.97	12	31.98	32.05	-9.9	21,903	-0.05%
2021/04/15	0	0.00	3	31.90	31.90	-3	22,220	-0.01%
2021/04/14	0.2	31.84	10	31.80	31.90	-9.8	22,428	-0.04%
2021/04/13	0	0.00	13	31.79	31.85	-13	22,576	-0.06%
2021/04/12	4	31.64	6	31.73	31.65	-2	22,591	-0.01%
2021/04/09	6.2	31.61	10	31.68	31.55	-3.8	22,695	-0.02%
2021/04/08	1.1	31.81	19	31.81	31.75	-17.9	22,730	-0.08%
2021/04/07	1.2	31.96	3	31.92	32.00	-1.8	22,994	-0.01%
2021/04/06	0	0.00	16	31.99	32.00	-16	22,931	-0.07%
2021/04/01	5	31.89	3	31.92	31.90	2	22,878	0.01%
2021/03/31	1.2	31.80	4	31.88	31.90	-2.8	22,720	-0.01%
2021/03/30	3	31.75	42	31.74	31.80	-39	22,603	-0.17%
2021/03/29	3	31.62	2	31.73	31.80	1	22,576	0.00%
2021/03/26	3	31.53	0	0.00	31.60	3	22,619	0.01%
2021/03/25	0.1	31.46	43	31.45	31.60	-42.9	22,670	-0.19%
2021/03/24	0.2	31.34	1	31.40	31.40	-0.8	22,776	0.00%
2021/03/23	7.1	31.18	3	31.35	31.35	4.1	22,833	0.02%
2021/03/22	12.1	31.23	10.1	31.25	31.25	2	22,895	0.01%
2021/03/19	21.1	31.20	19	31.13	31.05	2.1	22,830	0.01%
2021/03/18	1.1	31.50	3	31.53	31.40	-2	22,448	-0.01%
2021/03/17	2.2	31.30	12	31.34	31.45	-9.9	22,362	-0.04%
2021/03/16	0.1	31.15	18	31.16	31.35	-17.9	22,106	-0.08%
2021/03/15	12.1	30.93	38	30.97	31.00	-26	22,104	-0.12%
2021/03/12	18.2	30.74	13	30.70	30.65	5.2	22,176	0.02%
2021/03/11	17	30.98	19.1	30.87	30.75	-2.1	22,324	-0.01%
2021/03/10	1	30.50	4	30.58	30.60	-3	21,966	-0.01%
2021/03/09	7	30.39	47.2	30.28	30.60	-40.2	21,704	-0.19%
2021/03/08	0	29.90	6.1	29.95	29.90	-6.1	20,961	-0.03%
2021/03/05	15	29.69	2.5	29.65	29.70	12.5	20,676	0.06%
2021/03/04	12.3	29.60	12.1	29.67	29.60	0.2	21,324	0.00%
2021/03/03	3.5	29.76	6.1	29.80	29.75	-2.6	21,188	-0.01%
2021/03/02	0.1	29.70	6.1	29.71	29.65	-6	21,078	-0.03%
2021/02/26	15.1	29.30	5	29.41	29.20	10.1	20,886	0.05%
2021/02/25	6.5	29.56	3	29.55	29.65	3.5	20,367	0.02%
2021/02/24	22	29.59	5	29.45	29.30	17	20,198	0.08%
2021/02/23	3.1	29.48	7	29.42	29.55	-3.9	19,864	-0.02%
2021/02/22	16.3	29.13	3	29.13	29.10	13.2	19,714	0.07%
2021/02/19	20	29.10	3	29.10	29.15	17	19,719	0.09%
2021/02/18	7	29.26	3	29.32	29.25	4	19,756	0.02%
2021/02/17	11	29.41	16.2	29.39	29.40	-5.2	19,819	-0.03%
2021/02/05	2.5	28.80	0	0.00	28.80	2.5	19,267	0.01%
2021/02/04	2	28.88	3	28.90	28.80	-1	19,237	-0.01%
2021/02/03	9.1	28.73	0	0.00	28.80	9.1	19,714	0.05%
2021/02/02	3.1	28.79	20	28.70	28.70	-16.9	19,882	-0.09%
2021/02/01	9	28.55	11	28.61	28.65	-2	19,843	-0.01%
2021/01/29	18.9	28.28	0	0.00	28.15	18.9	19,797	0.10%
2021/01/28	12	28.55	0	0.00	28.55	12	19,365	0.06%
2021/01/27	5	28.70	0	0.00	28.70	5	19,074	0.03%
2021/01/26	2.2	28.69	1.2	28.85	28.70	1	19,014	0.01%
2021/01/25	6.2	28.85	1.2	28.75	28.85	5	18,887	0.03%
2021/01/22	16.3	28.64	1	28.60	28.60	15.3	18,839	0.08%
2021/01/21	3.7	28.76	5	28.80	28.70	-1.3	18,765	-0.01%
2021/01/20	28.5	28.76	53	28.70	28.70	-24.5	18,680	-0.13%
2021/01/19	3.4	29.11	0	0.00	29.10	3.4	18,242	0.02%
2021/01/18	30	29.04	2	29.05	29.15	28	18,216	0.15%
2021/01/15	23	29.45	2	29.45	29.30	21	18,020	0.12%
2021/01/14	4	29.68	1	29.60	29.75	3	17,846	0.02%
2021/01/13	14	29.71	13.2	29.78	29.80	0.8	17,733	0.00%
2021/01/12	3	29.78	4	29.76	29.75	-1	17,692	-0.01%
2021/01/11	8	29.94	2	30.03	30.05	6	17,618	0.03%
2021/01/08	4	29.80	19	29.95	30.00	-15	17,529	-0.09%
2021/01/07	2	29.55	2	29.65	29.75	0	17,196	0.00%
2021/01/06	12.6	29.78	0	0.00	29.45	12.6	17,057	0.07%
2021/01/05	0.5	29.94	40.1	29.85	29.85	-39.5	16,804	-0.24%
2021/01/04	2	29.70	9	29.72	29.90	-7	16,891	-0.04%
2020/12/31	1	29.90	62	29.88	29.80	-61	16,735	-0.36%
2020/12/30	16.5	29.81	16	29.67	29.90	0.5	16,621	0.00%
2020/12/29	0	0.00	1	29.50	29.55	-1	16,444	-0.01%
2020/12/28	1	29.35	4	29.26	29.55	-3	16,548	-0.02%
2020/12/25	4.5	29.39	1	29.35	29.35	3.5	16,562	0.02%
2020/12/24	2	29.35	4	29.40	29.45	-2	16,820	-0.01%
2020/12/23	2	29.28	1	29.25	29.45	1	16,965	0.01%
2020/12/22	0	0.00	9	29.62	29.65	-9	17,276	-0.05%
2020/12/21	0	0.00	10	29.48	29.65	-10	17,882	-0.06%
2020/12/18	0	0.00	2	29.50	29.50	-2	18,359	-0.01%
2020/12/17	0	0.00	22.2	29.44	29.50	-22.2	18,815	-0.12%
2020/12/16	1	29.35	6	29.38	29.40	-5	19,116	-0.03%
2020/12/15	0	0.00	4	29.00	29.05	-4	19,420	-0.02%
2020/12/14	4	29.35	2	29.35	29.30	2	19,468	0.01%
2020/12/11	5	29.19	9	29.21	29.30	-4	19,387	-0.02%
2020/12/10	1	28.75	2	28.90	28.80	-1	19,320	-0.01%
2020/12/09	3	28.77	0	0.00	28.75	3	19,367	0.02%
2020/12/08	12	28.72	16	28.77	28.70	-4	19,386	-0.02%
2020/12/07	3.1	28.99	2	28.98	29.00	1.1	19,258	0.01%
2020/12/04	4	29.11	0	0.00	29.10	4	19,194	0.02%
2020/12/03	7	29.09	3	29.15	29.20	4	19,139	0.02%
2020/12/02	5	29.15	10	29.15	29.20	-5	19,244	-0.03%
2020/12/01	11.2	29.05	12.3	28.99	29.15	-1.1	19,683	-0.01%
2020/11/30	11	28.89	0	0.00	28.45	11	19,832	0.06%
2020/11/27	3.1	29.14	1	29.15	29.10	2.1	19,444	0.01%
2020/11/26	1	29.25	17	29.22	29.30	-16	19,899	-0.08%
2020/11/25	1	29.25	2	29.35	29.25	-1	20,048	0.00%
2020/11/24	8	29.45	4.5	29.51	29.30	3.5	20,230	0.02%
2020/11/23	0	0.00	36	29.60	29.70	-36	20,407	-0.18%
2020/11/20	0	0.00	2	29.55	29.55	-2	20,574	-0.01%
2020/11/19	0.1	29.60	3	29.58	29.60	-2.9	20,887	-0.01%
2020/11/18	0	29.60	56.5	29.48	29.65	-56.5	21,018	-0.27%
2020/11/17	1	29.30	1	29.35	29.45	0	21,084	0.00%
2020/11/16	1.1	29.40	5	29.37	29.45	-3.9	21,632	-0.02%
2020/11/13	0	0.00	10	29.26	29.35	-10	21,736	-0.05%
2020/11/12	15	29.15	4	29.30	29.20	11	21,959	0.05%
2020/11/11	0	0.00	17	29.50	29.70	-17	22,202	-0.08%
2020/11/10	1	28.90	13	28.93	29.00	-12	22,067	-0.05%
2020/11/09	0	0.00	12	28.73	28.75	-12	23,084	-0.05%
2020/11/06	1	28.50	2	28.53	28.50	-1	23,482	0.00%
2020/11/05	4	28.40	5	28.37	28.40	-1	23,750	0.00%
2020/11/04	1	28.10	2	28.13	28.10	-1	23,992	0.00%
2020/11/03	5.4	28.07	6	28.07	28.10	-0.6	24,295	0.00%
2020/11/02	0	0.00	12	27.62	27.95	-12	24,410	-0.05%
2020/10/30	3	27.55	0.5	27.60	27.55	2.5	24,502	0.01%
2020/10/29	8	27.55	10	27.58	27.50	-2	24,416	-0.01%
2020/10/28	10	27.66	0	0.00	27.65	10	24,577	0.04%
2020/10/27	2	27.70	0	0.00	27.70	2	24,763	0.01%
2020/10/26	5	27.81	0.2	27.90	27.80	4.8	24,894	0.02%
2020/10/23	4	27.68	3	27.72	27.75	1	25,043	0.00%
2020/10/22	14	27.65	15	27.65	27.80	-1	25,260	0.00%
2020/10/21	14	27.75	1	27.80	27.65	13	25,517	0.05%
2020/10/20	7	27.70	0	0.00	27.70	7	25,763	0.03%
2020/10/19	10	27.85	0	0.00	27.80	10	25,840	0.04%
2020/10/16	1	27.75	1	27.75	27.70	0	26,062	0.00%
2020/10/15	109	27.75	3.1	27.81	27.75	105.9	26,233	0.40%	大買/鉅額交易
2020/10/14	42	28.05	0	0.00	28.00	42	26,361	0.16%
2020/10/13	2	28.08	15	28.10	28.15	-13	26,492	-0.05%
2020/10/12	4	28.08	3	28.15	28.25	1	26,770	0.00%
2020/10/08	18	27.96	0	0.00	28.00	18	26,916	0.07%
2020/10/07	10	27.92	0	0.00	27.95	10	27,013	0.04%
2020/10/06	8	27.91	0	0.00	27.95	8	27,117	0.03%
2020/10/05	7	27.89	0	0.00	27.80	7	27,188	0.03%
2020/09/30	3	27.88	0	0.00	27.80	3	27,278	0.01%
2020/09/29	8	27.90	0	0.00	27.80	8	27,367	0.03%
2020/09/28	18	27.83	1	27.80	27.90	17	27,419	0.06%
2020/09/25	7.2	27.39	3	27.40	27.45	4.2	27,437	0.02%
2020/09/24	37	27.14	3	27.03	27.00	34	27,342	0.12%
2020/09/23	31	27.55	0	0.00	27.50	31	26,687	0.12%
2020/09/22	36	27.94	0	0.00	27.85	36	26,163	0.14%
2020/09/21	47	28.29	5	28.30	28.20	42	25,733	0.16%
2020/09/18	15	28.51	5	28.51	28.45	10	25,577	0.04%
2020/09/17	10	28.59	1	28.65	28.55	9	25,219	0.04%
2020/09/16	14.1	28.64	0	0.00	28.75	14.1	25,209	0.06%
2020/09/15	9	28.57	2	28.55	28.65	7	25,323	0.03%
2020/09/14	3.1	28.55	1	28.60	28.65	2.1	25,653	0.01%
2020/09/11	17	28.60	1	28.55	28.65	16	25,641	0.06%
2020/09/10	11	28.66	0	0.00	28.75	11	25,499	0.04%
2020/09/09	7	28.64	3	28.67	28.75	4	25,415	0.02%
2020/09/08	4	28.81	1	28.85	28.85	3	25,333	0.01%
2020/09/07	8	28.72	1	28.80	28.85	7	25,489	0.03%
2020/09/04	37	28.69	1	28.60	28.65	36	25,553	0.14%
2020/09/03	19	28.86	10	28.85	28.90	9	25,240	0.04%
2020/09/02	18	28.88	0	0.00	28.90	18	25,171	0.07%
2020/09/01	42.3	29.03	8	29.00	29.05	34.3	24,950	0.14%
2020/08/31	8	29.29	0	0.00	29.25	8	24,540	0.03%
2020/08/28	1	29.40	0	0.00	29.40	1	24,478	0.00%
2020/08/27	15	29.46	1	29.40	29.40	14	24,516	0.06%
2020/08/26	6	29.53	0	0.00	29.55	6	24,287	0.02%
2020/08/25	13	29.52	1	29.60	29.50	12	24,164	0.05%
2020/08/24	1	29.60	1	29.55	29.60	0	24,129	0.00%
2020/08/21	11	29.54	0	0.00	29.60	11	24,031	0.05%
2020/08/20	74.3	29.53	2	29.45	29.40	72.3	23,806	0.30%
2020/08/19	12	30.04	0	0.00	29.90	12	23,199	0.05%
2020/08/18	15	29.91	0	0.00	29.95	15	22,898	0.07%
2020/08/17	19	29.96	2	30.00	30.00	17	22,763	0.07%
2020/08/14	43	30.06	2	30.20	30.05	41	22,434	0.18%
2020/08/13	129	30.26	0	0.00	30.40	129	22,193	0.58%	大買/鉅額交易
2020/08/12	33	32.42	58	32.44	32.35	-25	21,244	-0.12%
2020/08/11	23	32.46	21	32.50	32.45	2	20,911	0.01%
2020/08/10	19	32.50	8.2	32.50	32.50	10.8	20,871	0.05%
2020/08/07	1.1	32.45	3	32.48	32.45	-1.9	20,842	-0.01%
2020/08/06	11	32.30	6	32.25	32.45	5	20,618	0.02%
2020/08/05	5	32.20	3	32.30	32.20	2	20,644	0.01%
2020/08/04	3	32.18	1	32.20	32.25	2	20,709	0.01%
2020/08/03	3	31.87	4	31.98	32.10	-1	20,809	0.00%
2020/07/31	0	0.00	1	32.30	32.35	-1	20,784	0.00%
2020/07/30	17	32.16	11	32.20	32.35	6	20,763	0.03%
2020/07/29	3	32.22	21	32.20	32.20	-18	20,772	-0.09%
2020/07/28	6	31.60	15	31.73	31.65	-9	21,003	-0.04%
2020/07/27	6	31.74	5	32.00	31.60	1	21,244	0.00%
2020/07/24	1	32.20	5	32.36	32.15	-4	21,410	-0.02%
2020/07/23	0	0.00	2	32.75	32.70	-2	21,395	-0.01%
2020/07/22	0	0.00	4	32.68	32.70	-4	21,462	-0.02%
2020/07/21	0	0.00	7	32.58	32.55	-7	21,480	-0.03%
2020/07/17	1	32.10	1	32.25	32.25	0	21,447	0.00%
2020/07/16	4	31.95	0.1	32.15	32.15	3.9	21,627	0.02%
2020/07/15	0	0.00	0.1	32.15	32.15	-0.1	21,502	0.00%
2020/07/14	0	0.00	7	32.19	32.20	-7	21,428	-0.03%
2020/07/13	2	32.03	0	0.00	32.05	2	21,593	0.01%
2020/07/10	0	0.00	10	32.19	32.00	-10	21,779	-0.05%
2020/07/09	1	32.25	16	32.24	32.25	-15	21,974	-0.07%
2020/07/08	3	32.02	10	32.10	32.05	-7	21,952	-0.03%
2020/07/07	12	31.89	2	32.00	32.00	10	22,004	0.05%
2020/07/06	0	0.00	25	31.93	31.95	-25	21,866	-0.11%
2020/07/03	0	0.00	1	31.65	31.55	-1	21,985	0.00%
2020/07/02	1	31.30	12	31.60	31.55	-11	22,111	-0.05%
2020/07/01	0	0.00	1	31.40	31.25	-1	22,415	0.00%
2020/06/30	12	30.98	11	30.92	30.90	1	22,555	0.00%
2020/06/29	10	30.91	10	30.85	30.90	0	22,655	0.00%
2020/06/24	5	31.16	0	0.00	31.25	5	22,652	0.02%
2020/06/23	3	31.08	0	0.00	31.15	3	22,886	0.01%
2020/06/22	8	31.16	1	31.45	31.15	7	23,174	0.03%
2020/06/19	23	31.42	0	0.00	31.25	23	23,439	0.10%
2020/06/18	18	31.53	0	0.00	31.65	18	23,503	0.08%
2020/06/17	1	31.50	0	0.00	31.70	1	23,987	0.00%
2020/06/16	12	31.89	0	0.00	31.70	12	24,753	0.05%
2020/06/15	7	31.41	0	0.00	31.30	7	25,651	0.03%
2020/06/12	15	31.08	3	31.00	31.50	12	26,177	0.05%
2020/06/11	3	31.75	18	31.94	31.80	-15	26,946	-0.06%
2020/06/10	0	0.00	8	32.01	32.10	-8	27,483	-0.03%
2020/06/09	4	31.70	15	31.77	31.85	-11	28,746	-0.04%
2020/06/08	5	31.65	0	0.00	31.80	5	29,444	0.02%
2020/06/05	16	31.36	0	0.00	31.50	16	29,588	0.05%
2020/06/04	5	31.44	0	0.00	31.40	5	30,063	0.02%
2020/06/03	0	0.00	4	31.31	31.30	-4	30,625	-0.01%
2020/06/02	1	30.80	4	30.89	30.90	-3	30,723	-0.01%
2020/06/01	14	30.99	0	0.00	30.70	14	30,845	0.05%
2020/05/28	4	30.48	0	0.00	30.45	4	30,687	0.01%
2020/05/27	3	30.75	21	30.65	30.70	-18	30,920	-0.06%
2020/05/26	0	0.00	1	30.70	30.65	-1	31,184	0.00%
2020/05/22	4	30.49	0	0.00	30.45	4	31,683	0.01%
2020/05/21	2	30.80	7	30.84	31.00	-5	31,777	-0.02%
2020/05/20	0	0.00	3	30.63	30.80	-3	31,938	-0.01%
2020/05/19	0	0.00	19	30.59	30.55	-19	32,048	-0.06%
2020/05/18	9	30.04	2	30.05	30.05	7	31,921	0.02%
2020/05/15	0	0.00	5	30.16	30.25	-5	31,903	-0.02%
2020/05/14	2	30.20	3	30.15	30.25	-1	31,745	0.00%
2020/05/13	0	0.00	1	30.35	30.30	-1	31,479	0.00%
2020/05/12	0	0.00	16	30.17	30.30	-16	31,423	-0.05%
2020/05/11	1	30.25	11	30.25	30.40	-10	31,335	-0.03%
2020/05/08	0	0.00	8	30.03	30.00	-8	31,225	-0.03%
2020/05/07	1	29.45	2	29.45	29.55	-1	31,212	0.00%
2020/05/06	8	29.78	1	29.75	29.55	7	31,182	0.02%
2020/05/05	2	29.88	3	29.90	29.85	-1	31,078	0.00%
2020/05/04	19	29.24	24	29.40	29.35	-5	31,018	-0.02%
2020/04/30	16	30.14	19.4	30.25	30.10	-3.4	30,758	-0.01%
2020/04/29	12	29.78	26	29.93	29.95	-14	30,607	-0.05%
2020/04/28	6	29.24	15	29.23	29.45	-9	30,449	-0.03%
2020/04/27	2	28.75	35	28.71	28.70	-33	30,981	-0.11%
2020/04/24	22.2	28.25	0	0.00	28.20	22.2	30,949	0.07%
2020/04/23	5	28.36	1	28.30	28.30	4	30,794	0.01%
2020/04/22	26	28.11	9	28.28	28.30	17	30,595	0.06%
2020/04/21	37	28.41	0	0.00	28.35	37	30,554	0.12%
2020/04/20	5	28.96	5	29.00	28.90	0	30,348	0.00%
2020/04/17	13	29.24	60	29.17	29.05	-47	30,489	-0.15%
2020/04/16	24	28.80	0	0.00	28.80	24	30,384	0.08%
2020/04/15	25	29.14	8	29.15	29.20	17	30,187	0.06%
2020/04/14	35	28.69	1	28.70	28.85	34	30,091	0.11%
2020/04/13	48	28.72	5	28.75	28.60	43	29,827	0.14%
2020/04/10	3	29.08	20	29.13	29.15	-17	29,679	-0.06%
2020/04/09	13	28.53	1	28.65	28.50	12	29,497	0.04%
2020/04/08	57	28.44	0	0.00	28.40	57	29,353	0.19%
2020/04/07	16	28.45	4	28.64	28.40	12	29,074	0.04%
2020/04/06	8	28.22	17	28.98	28.45	-9	28,717	-0.03%
2020/04/01	15	28.07	0	0.00	28.05	15	28,288	0.05%
2020/03/31	4	28.74	17	28.31	28.45	-13	27,982	-0.05%
2020/03/30	7	28.14	34	28.50	28.65	-27	27,641	-0.10%
2020/03/27	21	28.60	3	28.67	28.65	18	27,360	0.07%
2020/03/26	6	28.00	12	28.07	28.15	-6	27,065	-0.02%
2020/03/25	10	28.16	9	28.00	27.95	1	26,954	0.00%
2020/03/24	16	27.54	7	28.04	27.35	9	26,639	0.03%
2020/03/23	4	26.71	0	0.00	27.00	4	26,334	0.02%
2020/03/20	64	27.31	14	27.54	27.95	50	25,939	0.19%
2020/03/19	23	26.82	22	27.00	26.40	1	25,123	0.00%
2020/03/18	17	27.91	10	28.15	28.00	7	24,282	0.03%
2020/03/17	16.7	28.10	23	28.11	28.00	-6.3	23,762	-0.03%
2020/03/16	34	29.30	6.1	29.32	29.00	27.9	22,808	0.12%
2020/03/13	31	28.60	12	29.87	30.00	19	22,027	0.09%
2020/03/12	62	30.37	21	30.03	30.20	41	20,576	0.20%
2020/03/11	27.4	31.30	0	0.00	31.20	27.4	19,697	0.14%
2020/03/10	19	31.32	15	31.30	31.35	4	19,364	0.02%
2020/03/09	15	31.67	3	31.75	31.75	12	18,768	0.06%
2020/03/06	4	32.53	2	32.43	32.45	2	18,211	0.01%
2020/03/05	1	32.80	3	32.82	32.90	-2	17,915	-0.01%
2020/03/04	3	32.10	0	0.00	32.35	3	17,880	0.02%
2020/03/03	1	32.20	91.6	32.25	32.25	-90.6	17,768	-0.51%
2020/03/02	6	32.00	13	31.93	31.95	-7	17,614	-0.04%
2020/02/27	9	32.23	2	32.30	32.35	7	17,772	0.04%
2020/02/26	3	32.33	2	32.38	32.35	1	17,513	0.01%
2020/02/25	2	32.70	7	32.71	32.70	-5	17,201	-0.03%
2020/02/24	6	32.76	1	32.70	32.70	5	17,097	0.03%
2020/02/21	7	33.35	1	33.30	33.20	6	16,873	0.04%
2020/02/20	4	33.69	6	33.70	33.60	-2	16,748	-0.01%
2020/02/19	6	33.35	12	33.42	33.45	-6	16,456	-0.04%
2020/02/18	2	32.78	9	32.78	32.90	-7	16,293	-0.04%
2020/02/17	65	32.45	15	32.36	32.50	50	16,146	0.31%
2020/02/14	1	32.15	1	32.20	32.30	0	16,131	0.00%
2020/02/13	2	32.10	3	32.18	32.20	-1	16,231	-0.01%
2020/02/12	2	32.13	1	32.20	32.10	1	16,323	0.01%
2020/02/11	1	32.05	0	0.00	32.15	1	16,321	0.01%
2020/02/10	2	32.07	10	32.01	32.05	-8	16,367	-0.05%
2020/02/07	3	32.02	0	0.00	32.00	3	16,755	0.02%
2020/02/06	0.1	32.40	0	0.00	32.35	0.1	16,688	0.00%
2020/02/05	2	31.90	6.1	31.90	32.00	-4.1	16,648	-0.02%
2020/02/04	6	31.73	13	31.95	31.80	-7	16,630	-0.04%
2020/02/03	9	31.44	35	31.13	31.60	-26	16,721	-0.16%
2020/01/31	4	31.76	10	31.82	31.55	-6	16,535	-0.04%
2020/01/30	16	31.53	30	31.52	31.20	-14	16,247	-0.09%
2020/01/20	9	32.22	1.3	32.39	32.35	7.7	15,492	0.05%
2020/01/17	0.8	32.10	6	32.09	32.10	-5.2	15,325	-0.03%
2020/01/16	2	31.95	56	31.85	31.95	-54	15,394	-0.35%
2020/01/15	3	31.82	10	31.84	31.80	-7	15,375	-0.05%
2020/01/14	2	32.00	12	31.98	32.00	-10	15,350	-0.07%
2020/01/13	1	31.55	100	31.38	31.70	-99	15,252	-0.65%
2020/01/10	0	0.00	17	31.01	30.95	-17	15,099	-0.11%
2020/01/09	5	30.80	3.1	30.82	30.90	1.9	15,035	0.01%
2020/01/08	2	30.60	0	0.00	30.70	2	15,052	0.01%
2020/01/07	2	30.60	0	0.00	30.60	2	14,864	0.01%
2020/01/06	4	30.61	0	0.00	30.60	4	14,981	0.03%
2020/01/03	1	30.65	0	0.00	30.80	1	15,003	0.01%
2020/01/02	8	30.63	1	30.60	30.60	7	15,216	0.05%
2019/12/31	2	30.65	22	30.65	30.60	-20	15,258	-0.13%
2019/12/30	2	30.80	0	30.80	30.70	2	15,345	0.01%
2019/12/27	3	30.87	0	0.00	30.90	3	15,333	0.02%
2019/12/23	0	0.00	1	30.85	30.85	-1	15,945	-0.01%
2019/12/20	0	0.00	4	30.65	30.55	-4	16,260	-0.02%
2019/12/19	1	30.50	0	0.00	30.55	1	16,133	0.01%
2019/12/18	5	30.60	0	0.00	30.65	5	16,133	0.03%
2019/12/17	41	30.40	3.4	30.46	30.65	37.6	16,336	0.23%
2019/12/16	9	30.35	3	30.38	30.35	6	16,211	0.04%
2019/12/13	0	0.00	3	30.43	30.30	-3	16,203	-0.02%
2019/12/12	0	0.00	1	30.20	30.15	-1	16,064	-0.01%
2019/12/11	32	30.09	0	0.00	30.10	32	16,055	0.20%
2019/12/09	9	30.14	0	0.00	30.15	9	16,160	0.06%
2019/12/06	4.8	30.08	1	30.05	30.05	3.8	16,466	0.02%
2019/12/05	1	30.10	0	0.00	30.15	1	16,599	0.01%
2019/12/04	1	30.00	0	0.00	30.15	1	16,578	0.01%
2019/12/03	41	30.12	0	0.00	30.05	41	16,642	0.25%
2019/12/02	4	30.15	4	30.15	30.30	0	16,547	0.00%
2019/11/29	1.1	30.41	1	30.50	30.30	0.1	16,468	0.00%
2019/11/28	2	30.70	7	30.56	30.65	-5	16,479	-0.03%
2019/11/27	1	30.75	6	30.71	30.70	-5	16,664	-0.03%
2019/11/26	3	30.48	5	30.65	30.40	-2	16,621	-0.01%
2019/11/22	0	0.00	0.1	30.40	30.40	-0.1	16,448	0.00%
2019/11/21	1	30.35	0	0.00	30.35	1	16,594	0.01%
2019/11/20	1	30.60	0	0.00	30.65	1	16,477	0.01%
2019/11/19	1	30.65	53	30.71	30.70	-52	16,477	-0.32%
2019/11/15	0	0.00	15	30.50	30.55	-15	16,729	-0.09%
2019/11/14	8	30.39	0	0.00	30.40	8	16,841	0.05%
2019/11/13	15	30.50	0	0.00	30.50	15	17,151	0.09%
2019/11/12	4	30.55	0	0.00	30.60	4	17,373	0.02%
2019/11/11	1	30.20	18.1	30.38	30.40	-17.1	17,674	-0.10%
2019/11/08	4	30.45	0	0.00	30.50	4	18,089	0.02%
2019/11/07	5	30.53	2	30.55	30.50	3	18,872	0.02%
2019/11/06	0	0.00	92	30.64	30.65	-92	19,094	-0.48%
2019/11/05	5	30.10	4	30.10	30.20	1	18,911	0.01%
2019/11/04	1	29.80	4	29.85	29.95	-3	19,042	-0.02%
2019/11/01	12	29.66	1	29.65	29.65	11	19,112	0.06%
2019/10/31	2	30.00	59.2	29.97	29.90	-57.2	19,414	-0.29%
2019/10/30	7	29.77	12	29.78	29.85	-5	19,400	-0.03%
2019/10/29	1	29.60	8	29.64	29.70	-7	19,753	-0.04%
2019/10/28	3	29.48	1	29.60	29.60	2	19,838	0.01%
2019/10/25	3	29.40	0	0.00	29.45	3	19,854	0.02%
2019/10/24	0	0.00	5	29.29	29.45	-5	19,868	-0.03%
2019/10/23	0	0.00	1	29.15	29.20	-1	19,771	-0.01%
2019/10/22	12.1	29.05	2	29.15	29.15	10.1	19,743	0.05%
2019/10/21	1	29.10	0	0.00	29.20	1	19,615	0.01%
2019/10/15	5	29.00	0	0.00	29.15	5	19,569	0.03%
2019/10/14	5	28.98	5	29.00	29.15	0	19,601	0.00%
2019/10/09	0	0.00	4	29.10	29.00	-4	19,613	-0.02%
2019/10/08	1	29.20	3.2	29.24	29.10	-2.2	19,571	-0.01%
2019/10/07	26	28.91	0	0.00	28.95	26	19,389	0.13%
2019/10/04	10	28.74	0	0.00	28.85	10	19,455	0.05%
2019/10/03	34	28.72	0	0.00	28.75	34	19,455	0.17%
2019/10/02	0	0.00	1	28.90	28.80	-1	19,478	-0.01%
2019/10/01	5	28.80	0	0.00	28.75	5	19,415	0.03%
2019/09/27	3	28.72	0	0.00	28.75	3	19,232	0.02%
2019/09/26	2	28.80	0	0.00	28.80	2	19,260	0.01%
2019/09/25	5	28.80	0	0.00	28.80	5	19,385	0.03%
2019/09/24	1	29.10	0	0.00	29.05	1	19,224	0.01%
2019/09/23	5	29.15	0	0.00	29.20	5	19,350	0.03%
2019/09/20	4	29.30	0	0.00	29.30	4	19,626	0.02%
2019/09/19	16	29.39	0	0.00	29.45	16	19,377	0.08%
2019/09/18	2	29.35	13	29.42	29.55	-11	19,510	-0.06%
2019/09/17	2	29.10	2	29.15	29.20	0	19,701	0.00%
2019/09/16	12	29.19	10	29.35	29.20	2	20,392	0.01%
2019/09/12	2	29.33	10	29.30	29.30	-8	20,694	-0.04%
2019/09/11	7	29.39	1	29.40	29.50	6	21,060	0.03%
2019/09/10	7	29.51	14	29.56	29.55	-7	21,221	-0.03%
2019/09/09	1	29.05	0	0.00	29.20	1	21,156	0.00%
2019/09/06	2	28.85	6	28.70	28.80	-4	21,301	-0.02%
2019/09/05	11	28.50	0	0.00	28.55	11	21,661	0.05%
2019/09/04	3	28.40	2	28.35	28.45	1	22,301	0.00%
2019/09/02	7	28.39	5	28.65	28.45	2	22,721	0.01%
2019/08/30	1	28.20	6	28.20	28.75	-5	22,936	-0.02%
2019/08/29	1	28.05	0	0.00	28.00	1	22,941	0.00%
2019/08/28	2	28.10	0.5	28.15	28.05	1.5	23,100	0.01%
2019/08/27	16	27.86	0	0.00	28.00	16	23,257	0.07%
2019/08/26	2	28.00	0	0.00	27.95	2	23,248	0.01%
2019/08/23	51	28.30	0	0.00	28.35	51	23,248	0.22%
2019/08/22	3	28.30	30	28.20	28.25	-27	23,283	-0.12%
2019/08/21	3	28.33	0	0.00	28.15	3	23,701	0.01%
2019/08/20	5	28.38	10	28.50	28.50	-5	23,502	-0.02%
2019/08/19	15	28.37	0	0.00	28.30	15	23,381	0.06%
2019/08/16	8	28.11	0	0.00	28.25	8	23,513	0.03%
2019/08/15	23	27.92	20	27.89	27.90	3	23,240	0.01%
2019/08/14	29	28.46	0	0.00	28.20	29	23,212	0.12%
2019/08/13	27.3	28.62	20.2	28.45	28.50	7.1	23,053	0.03%
2019/08/12	56	29.01	1	29.00	29.00	55	22,833	0.24%
2019/08/08	58	31.20	2	31.15	31.10	56	22,233	0.25%
2019/08/07	1	31.10	0	0.00	31.05	1	22,093	0.00%
2019/08/06	0.5	31.40	7	31.14	31.25	-6.5	22,132	-0.03%
2019/08/05	3	31.23	0	0.00	31.25	3	22,003	0.01%
2019/08/02	42	31.22	65	31.25	31.35	-23	22,128	-0.10%
2019/08/01	7	31.81	0	0.00	31.65	7	22,028	0.03%
2019/07/31	8	31.89	0	0.00	32.10	8	21,946	0.04%
2019/07/30	7	32.10	0	0.00	32.10	7	21,658	0.03%
2019/07/29	4	32.15	5	32.15	32.10	-1	21,752	0.00%
2019/07/26	0	0.00	0.2	32.25	32.30	-0.2	21,903	0.00%
2019/07/25	1	32.35	51	32.50	32.25	-50	22,377	-0.22%
2019/07/24	13	32.10	0	0.00	32.20	13	22,589	0.06%
2019/07/23	0	0.00	1	32.10	32.10	-1	22,739	0.00%
2019/07/19	0	0.00	9	31.83	31.85	-9	22,797	-0.04%
2019/07/18	11	31.65	0	0.00	31.85	11	23,066	0.05%
2019/07/17	15	31.62	1	31.80	31.90	14	23,059	0.06%
2019/07/15	4	31.78	30	31.95	31.70	-26	22,826	-0.11%
2019/07/12	2	31.90	0.4	31.85	31.85	1.6	22,620	0.01%
2019/07/11	0	0.00	1	31.90	31.85	-1	22,634	0.00%
2019/07/10	1	31.65	1.4	31.60	31.60	-0.4	22,638	0.00%
2019/07/09	0	0.00	0.2	31.55	31.60	-0.2	22,627	0.00%
2019/07/08	1	31.30	0	0.00	31.40	1	22,549	0.00%
2019/07/04	1	31.20	1	31.20	31.20	0	22,666	0.00%
2019/07/02	5	31.15	0.2	31.00	31.05	4.8	22,795	0.02%
2019/07/01	1	30.90	0	0.00	30.90	1	22,694	0.00%
2019/06/27	21	30.92	0	0.00	30.85	21	22,245	0.09%
2019/06/25	1	30.95	3	30.95	30.95	-2	21,987	-0.01%
2019/06/24	11	30.90	9	30.94	30.85	2	21,819	0.01%
2019/06/21	8	30.98	0.2	30.85	30.80	7.8	21,499	0.04%
2019/06/20	0	0.00	7	31.43	31.50	-7	20,930	-0.03%
2019/06/19	1	31.00	3	31.10	31.25	-2	20,565	-0.01%
2019/06/18	0	0.00	9	30.78	30.80	-9	20,233	-0.04%
2019/06/12	18	30.40	20	30.30	30.70	-2	19,695	-0.01%
2019/06/11	0.2	31.30	1	31.60	31.30	-0.8	18,985	0.00%
2019/06/10	1	31.90	32	31.86	31.95	-31	18,680	-0.17%
2019/06/06	3	31.45	14	31.46	31.70	-11	18,549	-0.06%
2019/06/04	0	0.00	6	30.85	30.90	-6	18,096	-0.03%
2019/05/31	1	30.75	12.1	30.94	31.00	-11.1	17,916	-0.06%
2019/05/30	6	30.58	1	30.65	30.70	5	17,862	0.03%
2019/05/29	6	30.30	1	30.35	30.55	5	18,085	0.03%
2019/05/28	6	30.45	0	0.00	30.25	6	18,192	0.03%
2019/05/27	2	30.48	1	30.60	30.50	1	17,988	0.01%
2019/05/24	0.5	30.45	20	30.55	30.50	-19.5	18,165	-0.11%
2019/05/23	1	30.00	1	30.40	30.55	0	18,274	0.00%
2019/05/22	0	0.00	6	30.50	30.45	-6	18,092	-0.03%
2019/05/21	12.6	30.56	4	30.66	30.65	8.6	18,227	0.05%
2019/05/20	2	30.35	4	30.40	30.40	-2	17,962	-0.01%
2019/05/17	1	29.95	3	29.98	30.00	-2	17,796	-0.01%
2019/05/16	3	29.72	1	29.55	29.55	2	17,596	0.01%
2019/05/15	5	29.65	0	0.00	29.70	5	17,459	0.03%
2019/05/14	1	29.70	1	29.55	29.50	0	17,380	0.00%
2019/05/13	16	29.38	6	29.48	29.50	10	17,245	0.06%
2019/05/10	3	29.75	1	30.00	29.60	2	17,433	0.01%
2019/05/09	2	30.03	14	29.92	29.90	-12	17,412	-0.07%
2019/05/08	8	30.24	0	0.00	30.50	8	17,396	0.05%
2019/05/07	1	30.65	0	0.00	30.50	1	17,436	0.01%
2019/05/06	20	29.90	21	29.96	30.05	-1	17,395	-0.01%
2019/05/03	10	30.10	18.1	30.08	30.05	-8.1	17,439	-0.05%
2019/05/02	11	30.01	10.5	30.02	30.10	0.5	17,252	0.00%
2019/04/30	0	0.00	15.1	29.42	29.65	-15.1	16,808	-0.09%
2019/04/29	3	29.15	0	0.00	29.35	3	16,658	0.02%
2019/04/26	0	0.00	18	28.80	28.95	-18	16,516	-0.11%
2019/04/25	2	28.65	0	0.00	28.75	2	16,398	0.01%
2019/04/24	6	28.61	5.7	28.62	28.65	0.3	16,312	0.00%
2019/04/23	0	0.00	5	28.00	28.20	-5	16,109	-0.03%
2019/04/22	0	0.00	1	28.15	28.00	-1	16,027	-0.01%
2019/04/19	3	28.15	0	0.00	28.15	3	16,046	0.02%
2019/04/18	0.3	28.10	0	0.00	28.20	0.3	16,242	0.00%
2019/04/17	0	0.00	4	28.10	28.10	-4	16,409	-0.02%
2019/04/16	1	28.10	0	0.00	28.10	1	16,425	0.01%
2019/04/15	0	0.00	18	28.30	28.20	-18	16,438	-0.11%
2019/04/11	0	0.00	2	28.15	28.25	-2	16,431	-0.01%
2019/04/10	0	0.00	3	28.20	28.15	-3	16,534	-0.02%
2019/04/09	0	0.00	8.1	28.07	28.20	-8.1	16,663	-0.05%
2019/04/08	30	28.07	0.3	28.05	28.05	29.7	16,645	0.18%
2019/04/03	5	28.05	3	28.00	28.00	2	16,611	0.01%
2019/04/02	6	28.00	6.2	27.85	27.85	-0.2	16,496	0.00%
2019/04/01	4	27.94	0	0.00	27.90	4	16,481	0.02%
2019/03/29	0	0.00	5	27.85	28.05	-5	16,330	-0.03%
2019/03/28	0	0.00	8.8	28.00	27.95	-8.8	16,222	-0.05%
2019/03/27	7.7	27.96	16	28.00	27.95	-8.3	16,107	-0.05%
2019/03/26	0	0.00	8	27.93	28.00	-8	16,111	-0.05%
2019/03/25	11	27.75	6	27.76	27.75	5	16,287	0.03%
2019/03/22	0.2	28.00	1.4	28.04	28.00	-1.3	16,101	-0.01%
2019/03/21	0.5	27.95	0	0.00	28.10	0.5	16,210	0.00%
2019/03/20	0	0.00	12.7	27.86	28.00	-12.7	16,231	-0.08%
2019/03/19	10	28.05	9	28.02	28.00	1	16,172	0.01%
2019/03/18	0	0.00	34	27.60	27.85	-34	16,023	-0.21%
2019/03/15	6	27.44	0	0.00	27.45	6	15,856	0.04%
2019/03/14	0	0.00	1	27.35	27.30	-1	15,768	-0.01%
2019/03/12	1	27.45	0	0.00	27.30	1	15,798	0.01%
2019/03/11	0	0.00	1	27.20	27.25	-1	15,839	-0.01%
2019/03/08	0.2	27.05	3	27.10	27.00	-2.8	15,902	-0.02%
2019/03/05	3.2	27.00	0	0.00	26.95	3.2	17,039	0.02%
2019/03/04	2	27.00	0	0.00	27.00	2	16,936	0.01%
2019/02/27	0	0.00	5	27.20	27.25	-5	16,644	-0.03%
2019/02/26	1	27.00	2	27.03	27.00	-1	16,619	-0.01%
2019/02/25	0	0.00	12	26.96	27.10	-12	16,504	-0.07%
2019/02/22	6	26.95	0	0.00	26.95	6	16,466	0.04%
2019/02/21	0	0.00	19	26.90	27.00	-19	16,444	-0.12%
2019/02/19	1	26.75	20	26.75	26.80	-19	16,571	-0.11%
2019/02/18	0	0.00	6	26.70	26.70	-6	16,645	-0.04%
2019/02/14	0	0.00	17	26.50	26.50	-17	16,770	-0.10%
2019/02/13	0	0.00	1	26.55	26.55	-1	16,785	-0.01%
2019/02/12	0	0.00	8	26.65	26.55	-8	16,730	-0.05%
2019/02/11	7	26.67	0	0.00	26.40	7	16,685	0.04%
2019/01/30	35	26.80	0	0.00	26.60	35	16,491	0.21%
2019/01/29	0	0.00	13	26.53	26.70	-13	16,256	-0.08%
2019/01/25	2	26.43	0	0.00	26.50	2	15,952	0.01%
2019/01/23	5	26.55	8	26.50	26.60	-3	16,049	-0.02%
2019/01/22	1	26.20	11	26.35	26.45	-10	16,113	-0.06%
2019/01/21	0	0.00	1.3	26.21	26.25	-1.3	16,210	-0.01%
2019/01/18	20	26.10	0	0.00	26.10	20	16,482	0.12%
2019/01/17	2	26.00	1	26.10	26.10	1	16,897	0.01%
2019/01/16	0.3	26.10	0	0.00	26.00	0.3	17,356	0.00%
2019/01/15	1	26.20	2	26.10	26.20	-1	17,575	-0.01%
2019/01/11	3	26.10	10	26.10	26.00	-7	17,840	-0.04%
2019/01/10	0	0.00	12	26.02	26.10	-12	17,949	-0.07%
2019/01/09	0	0.00	57	25.76	25.85	-57	17,956	-0.32%
2019/01/07	0	0.00	20.3	25.50	25.60	-20.3	18,343	-0.11%
2019/01/04	1	25.40	0	0.00	25.25	1	18,903	0.01%
2019/01/03	1	25.30	0	0.00	25.45	1	19,761	0.01%
2019/01/02	4	25.54	0	0.00	25.45	4	20,340	0.02%
2018/12/28	20	25.30	2	25.95	25.95	18	20,647	0.09%
2018/12/26	11	25.30	0	0.00	25.25	11	21,011	0.05%
2018/12/25	51	25.35	0	0.00	25.35	51	21,122	0.24%
2018/12/24	6	25.53	0	0.00	25.50	6	21,339	0.03%
2018/12/22	2	25.50	0	0.00	25.60	2	21,604	0.01%
2018/12/21	20	25.60	21	25.65	25.65	-1	22,143	0.00%
2018/12/19	0	0.00	1	25.70	25.70	-1	22,511	0.00%
2018/12/18	7.3	25.59	0	0.00	25.60	7.3	22,698	0.03%
2018/12/17	0	0.00	1	25.80	25.80	-1	22,947	0.00%
2018/12/14	3	25.50	2	25.60	25.65	1	23,284	0.00%
2018/12/13	2	25.75	13	25.65	25.70	-11	23,436	-0.05%
2018/12/12	12	25.75	1	25.75	25.70	11	23,792	0.05%
2018/12/11	4	25.60	0	0.00	25.75	4	24,002	0.02%
2018/12/10	4	25.64	0	0.00	25.65	4	24,024	0.02%
2018/12/06	0	0.00	5	25.80	25.80	-5	24,082	-0.02%
2018/12/05	0	0.00	5	25.95	25.85	-5	24,095	-0.02%
2018/12/04	13	26.03	1	25.95	26.05	12	24,225	0.05%
2018/12/03	26	25.86	2	25.85	25.85	24	24,131	0.10%
2018/11/30	12	25.62	0	0.00	25.60	12	24,032	0.05%
2018/11/29	55	25.80	1	25.80	25.75	54	23,252	0.23%
2018/11/28	3	26.00	3	26.15	26.15	0	22,946	0.00%
2018/11/27	4	25.95	0	0.00	25.95	4	22,729	0.02%
2018/11/22	0	0.00	5	26.05	26.20	-5	22,506	-0.02%
2018/11/21	3	26.20	0	0.00	26.30	3	22,388	0.01%
2018/11/20	5	26.32	0	0.00	26.30	5	22,244	0.02%
2018/11/19	5	26.45	0	0.00	26.50	5	22,089	0.02%
2018/11/16	1	26.40	0.4	26.50	26.50	0.6	22,013	0.00%
2018/11/15	0	0.00	2	26.35	26.40	-2	21,940	-0.01%
2018/11/14	5	26.40	1	26.40	26.50	4	21,871	0.02%
2018/11/13	0.8	26.50	0	0.00	26.50	0.8	21,913	0.00%
2018/11/09	1	26.25	0	0.00	26.45	1	21,859	0.00%
2018/11/06	1	26.05	0	0.00	26.25	1	21,965	0.00%
2018/11/05	2	25.95	10	26.28	26.30	-8	22,138	-0.04%
2018/11/02	12	26.00	4	26.10	26.25	8	22,698	0.04%
2018/11/01	2	25.80	0	0.00	25.85	2	23,139	0.01%
2018/10/31	5	25.70	11	25.98	26.15	-6	23,353	-0.03%
2018/10/30	3	25.33	0	0.00	25.45	3	23,252	0.01%
2018/10/29	3	25.13	0.2	25.40	25.30	2.8	23,454	0.01%
2018/10/26	13	25.46	1	25.20	25.35	12	23,616	0.05%
2018/10/25	2	25.60	0	0.00	25.55	2	23,399	0.01%
2018/10/24	8	25.63	15	26.00	26.00	-7	23,376	-0.03%
2018/10/23	1	26.00	0	0.00	26.20	1	23,147	0.00%
2018/10/19	0.5	26.35	18	26.15	26.25	-17.5	23,034	-0.08%
2018/10/18	5	26.35	1	26.35	26.35	4	22,901	0.02%
2018/10/16	3	26.50	1	26.55	26.60	2	22,691	0.01%
2018/10/15	20	26.58	0	0.00	26.55	20	22,510	0.09%
2018/10/11	19	26.63	8	26.65	26.50	11	21,453	0.05%
2018/10/09	13	27.60	15	27.38	27.55	-2	20,649	-0.01%
2018/10/05	7	26.81	1	27.05	26.80	6	19,678	0.03%
2018/10/03	0	0.00	6	27.15	27.10	-6	18,905	-0.03%
2018/10/02	1	27.25	0	0.00	27.15	1	18,896	0.01%
2018/10/01	21	27.63	0	0.00	27.50	21	18,653	0.11%
2018/09/28	0	0.00	21	27.42	27.50	-21	18,618	-0.11%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/26	0	0.00	0	27.20	27.30	0	17,944	0.00%
2018/09/21	0	0.00	3.2	27.14	27.15	-3.2	17,691	-0.02%
2018/09/20	1	27.05	1	27.05	27.00	0	17,642	0.00%
2018/09/19	0	0.00	118	26.91	27.00	-118	17,714	-0.67%	大賣/鉅額交易
2018/09/18	6	26.40	5	26.65	26.80	1	17,619	0.01%
2018/09/14	1	26.00	0	0.00	25.95	1	17,104	0.01%
2018/09/13	0	0.00	10	26.00	26.10	-10	17,261	-0.06%
2018/09/12	6	25.94	0	0.00	26.00	6	17,311	0.03%
2018/09/11	1	25.85	0	0.00	26.00	1	17,518	0.01%
2018/09/05	4	25.78	0	0.00	25.70	4	18,304	0.02%
2018/09/04	0	0.00	5	26.05	26.05	-5	18,536	-0.03%
2018/09/03	3	25.77	0	0.00	25.75	3	18,749	0.02%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/28	3	25.90	0	0.00	25.90	3	19,401	0.02%
2018/08/24	0	0.00	5	26.00	26.00	-5	19,728	-0.03%
2018/08/23	4	25.90	5	26.05	26.10	-1	20,727	0.00%
2018/08/22	93	25.87	0	0.00	25.95	93	21,190	0.44%
2018/08/17	1	25.60	0	0.00	25.55	1	21,188	0.00%
2018/08/16	20	25.37	0	0.00	25.35	20	21,212	0.09%
2018/08/15	8	25.79	15	25.75	25.60	-7	20,984	-0.03%
2018/08/14	3	26.03	10.1	26.00	26.00	-7.1	20,802	-0.03%
2018/08/13	5	26.15	25	26.12	26.15	-20	20,934	-0.10%
2018/08/10	1	26.15	2	26.20	26.35	-1	20,884	0.00%
2018/08/09	55.1	26.13	0	0.00	26.05	55.1	20,807	0.26%
2018/08/08	75	27.35	40	27.35	27.35	35	20,242	0.17%
2018/08/07	0	0.00	3	27.30	27.30	-3	19,791	-0.02%
2018/08/06	9	27.33	0	0.00	27.30	9	19,509	0.05%
2018/08/03	3	27.45	30	27.40	27.35	-27	19,296	-0.14%
2018/08/02	2	27.35	15	27.42	27.35	-13	19,020	-0.07%
2018/07/31	15	27.27	0	0.00	27.25	15	18,719	0.08%
2018/07/27	0	0.00	53	27.30	27.25	-53	18,238	-0.29%
2018/07/24	3	27.00	1	27.10	27.10	2	18,258	0.01%
2018/07/23	0	0.00	10	27.05	26.95	-10	18,223	-0.05%
2018/07/20	0	0.00	0.1	26.90	26.90	-0.1	18,258	0.00%
2018/07/12	0.2	26.85	0	0.00	26.85	0.2	18,855	0.00%
2018/07/11	30	26.35	14	26.55	26.55	16	18,861	0.08%
2018/07/10	0	0.00	15	26.65	26.70	-15	18,864	-0.08%
2018/07/09	10	26.60	0	0.00	26.55	10	18,686	0.05%
2018/07/04	0	0.00	7.2	26.55	26.50	-7.2	18,733	-0.04%
2018/07/03	3	26.40	19	26.55	26.40	-16	18,823	-0.09%
2018/07/02	2	26.60	0	0.00	26.50	2	18,808	0.01%
2018/06/28	4	26.30	0	0.00	26.30	4	18,358	0.02%
2018/06/27	3	26.70	0	0.00	26.65	3	18,019	0.02%
2018/06/26	0	0.00	4	26.75	26.65	-4	18,016	-0.02%
2018/06/20	10	26.70	12	26.66	26.60	-2	17,816	-0.01%
2018/06/19	11	26.49	0	0.00	26.35	11	17,676	0.06%
2018/06/15	5	26.50	0	0.00	26.75	5	17,378	0.03%
2018/06/14	1	26.70	0	0.00	26.60	1	17,050	0.01%
2018/06/13	55	26.75	0	0.00	26.75	55	16,862	0.33%
2018/06/08	2	26.95	0.4	27.10	27.10	1.6	16,438	0.01%
2018/06/07	2	27.35	4	27.25	27.35	-2	16,439	-0.01%
2018/06/06	0	0.00	11	27.40	27.40	-11	16,447	-0.07%
2018/06/05	0	0.00	2.7	27.29	27.35	-2.7	16,212	-0.02%
2018/06/01	2	26.25	0	0.00	26.70	2	16,023	0.01%
2018/05/31	2	26.25	0	0.00	26.25	2	15,814	0.01%
2018/05/30	16	26.22	0.5	26.40	26.35	15.5	14,888	0.10%
2018/05/28	0	0.00	9	27.08	27.15	-9	14,386	-0.06%
2018/05/25	5	26.85	0	0.00	26.85	5	14,436	0.03%
2018/05/24	0	0.00	4	26.95	27.05	-4	14,362	-0.03%
2018/05/22	0	0.00	0.1	26.80	26.80	-0.1	14,404	0.00%
2018/05/21	0	0.00	50	27.00	27.00	-50	14,468	-0.35%
2018/05/18	0	0.00	33.9	26.60	26.70	-33.9	14,358	-0.24%
2018/05/17	0	0.00	15	26.45	26.45	-15	14,343	-0.10%
2018/05/16	0	0.00	10	26.40	26.45	-10	14,222	-0.07%
2018/05/15	0	0.00	1	26.40	26.30	-1	14,371	-0.01%
2018/05/14	2	26.55	2	26.53	26.50	0	14,728	0.00%
2018/05/11	0	0.00	10	26.25	26.40	-10	14,747	-0.07%
2018/05/07	1.3	26.00	3	26.00	26.00	-1.8	14,407	-0.01%
2018/05/04	0	0.00	0	25.80	25.80	0	14,377	0.00%
2018/05/03	1	26.05	0	0.00	26.10	1	14,275	0.01%
2018/05/02	3	26.20	27	26.20	26.25	-24	14,358	-0.17%
2018/04/30	15	26.20	10	26.00	26.25	5	14,330	0.03%
2018/04/27	0	25.85	0	0.00	26.00	0	14,363	0.00%
2018/04/24	0	0.00	6	26.00	25.90	-6	15,016	-0.04%
2018/04/23	10	25.80	0	0.00	25.80	10	14,880	0.07%
2018/04/19	0	0.00	1.1	25.60	25.75	-1.1	15,333	-0.01%
2018/04/18	10	25.20	0	0.00	25.20	10	15,220	0.07%
2018/04/17	0	0.00	1	25.30	25.35	-1	15,217	-0.01%
2018/04/16	1	25.55	0	0.00	25.65	1	15,449	0.01%
2018/04/13	0	0.00	8	25.61	25.60	-8	15,612	-0.05%
2018/04/12	0	0.00	3	25.60	25.65	-3	15,740	-0.02%
2018/04/11	1	25.60	6.9	25.59	25.50	-5.9	15,782	-0.04%
2018/04/10	0	0.00	0.8	25.55	25.65	-0.8	15,774	0.00%
2018/04/09	0	0.00	1	25.30	25.45	-1	15,749	-0.01%
2018/04/02	2	25.30	0	0.00	25.35	2	15,708	0.01%
2018/03/31	0	0.00	36	25.20	25.20	-36	15,728	-0.23%
2018/03/30	0	0.00	50	25.15	25.10	-50	15,729	-0.32%
2018/03/29	2	25.03	0	0.00	25.05	2	15,608	0.01%
2018/03/28	2	25.15	0	0.00	25.05	2	15,312	0.01%
2018/03/26	6	25.08	0	0.00	25.15	6	15,074	0.04%
2018/03/23	1	25.15	14	25.16	25.20	-13	15,063	-0.09%
2018/03/22	2	25.35	0	0.00	25.40	2	15,035	0.01%
2018/03/20	6	25.38	0	0.00	25.35	6	15,086	0.04%
2018/03/19	4	25.34	0.2	25.45	25.45	3.8	15,040	0.03%
2018/03/13	0	0.00	5	25.65	25.65	-5	14,951	-0.03%
2018/03/12	0	0.00	3	25.28	25.45	-3	14,878	-0.02%
2018/03/09	1	24.95	3	24.85	24.95	-2	14,827	-0.01%
2018/03/07	2	24.60	0	0.00	24.50	2	14,924	0.01%
2018/03/06	0	0.00	2	24.95	24.85	-2	14,817	-0.01%
2018/03/05	1	24.80	0	0.00	24.75	1	15,176	0.01%
2018/03/02	2	24.90	10	25.00	24.95	-8	15,230	-0.05%
2018/02/27	2	25.00	0	0.00	24.95	2	15,200	0.01%
2018/02/23	0	0.00	15	24.97	25.00	-15	15,098	-0.10%
2018/02/22	1	24.50	0	0.00	24.75	1	15,186	0.01%
2018/02/12	15	24.03	5	24.25	24.15	10	15,114	0.07%
2018/02/09	10	23.95	5	23.99	23.95	5	14,961	0.03%
2018/02/08	10	24.10	0	0.00	24.10	10	14,808	0.07%
2018/02/07	10	24.30	4	24.20	24.10	6	14,746	0.04%
2018/02/06	15.2	24.06	2	24.35	24.00	13.2	14,471	0.09%
2018/02/05	5	24.95	2	25.05	25.00	3	13,932	0.02%
2018/02/02	27.7	25.25	0	0.00	25.30	27.7	13,770	0.20%
2018/01/29	1	25.60	2	25.60	25.70	-1	13,726	-0.01%
2018/01/25	1	25.50	1	25.50	25.60	0	13,758	0.00%
2018/01/22	0	0.00	1	25.40	25.50	-1	13,529	-0.01%
2018/01/19	0	0.00	31.6	25.27	25.55	-31.6	13,456	-0.24%
2018/01/18	0	0.00	8.2	25.82	25.80	-8.2	13,177	-0.06%
2018/01/17	0	0.00	5.3	25.85	25.85	-5.3	12,768	-0.04%
2018/01/16	3	25.85	1	26.05	25.85	2	12,568	0.02%
2018/01/15	3	25.80	16	25.68	25.95	-13	12,169	-0.11%
2018/01/12	0	0.00	2	25.45	25.35	-2	11,888	-0.02%
2018/01/11	0	0.00	3	25.27	25.40	-3	11,784	-0.03%
2018/01/10	0	0.00	11	25.30	25.35	-11	11,800	-0.09%
2018/01/09	2	25.00	0	0.00	25.00	2	11,545	0.02%
2018/01/08	0	0.00	10	25.03	25.15	-10	11,383	-0.09%
2018/01/05	0	0.00	0.3	24.80	24.90	-0.3	11,178	0.00%
2018/01/04	1	24.50	0	0.00	24.60	1	11,052	0.01%
2018/01/03	0	0.00	10	24.45	24.50	-10	11,122	-0.09%
2018/01/02	2	24.15	3.2	24.15	24.20	-1.2	10,905	-0.01%