兆豐金 (2886)-玉山-嘉義券商分點個股進出

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
39.10
漲跌
▲0.10
漲幅
+0.26%
成交量
13,387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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

兆豐金 (2886)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	12	39.33	1	39.30	39.10	11	16,610	0.07%
2024/04/25	20.5	39.07	2.3	39.10	39.00	18.3	16,611	0.11%
2024/04/24	57.4	39.45	3.2	40.44	39.35	54.2	16,453	0.33%
2024/04/23	0.3	39.65	11.1	39.93	40.00	-10.8	16,372	-0.07%
2024/04/22	1	39.45	6.2	39.58	39.50	-5.2	16,309	-0.03%
2024/04/19	46.5	38.45	64.4	38.27	38.70	-17.9	16,021	-0.11%
2024/04/18	4	39.05	2	39.00	39.20	2	15,430	0.01%
2024/04/17	3	39.19	0	0.00	39.00	3	15,116	0.02%
2024/04/16	9.6	39.36	10.1	39.30	39.10	-0.5	14,986	0.00%
2024/04/15	17.2	39.85	0.5	40.00	39.80	16.6	14,717	0.11%
2024/04/12	23.3	40.00	1.1	40.10	39.95	22.2	14,705	0.15%
2024/04/11	2.1	40.22	2.7	40.16	40.15	-0.6	14,626	0.00%
2024/04/10	1.1	40.55	5.1	40.58	40.50	-3.9	14,593	-0.03%
2024/04/09	0	40.25	3	40.33	40.40	-3	14,693	-0.02%
2024/04/08	2	39.94	0.2	39.95	40.00	1.8	14,704	0.01%
2024/04/03	29.4	39.93	1.6	40.02	39.75	27.8	14,680	0.19%
2024/04/02	10	40.45	0	0.00	40.30	10	14,540	0.07%
2024/04/01	1	40.70	9.1	40.78	40.65	-8.1	14,572	-0.06%
2024/03/29	10	40.25	2	40.55	40.55	8	14,511	0.06%
2024/03/28	0.4	40.31	0	0.00	40.25	0.4	14,565	0.00%
2024/03/27	1.1	40.35	1	40.65	40.50	0.1	14,727	0.00%
2024/03/26	2	40.37	9.2	40.51	40.55	-7.2	15,005	-0.05%
2024/03/25	8.6	39.82	6.9	39.98	40.00	1.7	15,195	0.01%
2024/03/22	30.1	40.21	16.4	40.01	40.10	13.7	15,405	0.09%
2024/03/21	11	40.35	1.1	40.36	40.60	10	15,569	0.06%
2024/03/20	4.8	40.40	2	40.40	40.15	2.8	15,648	0.02%
2024/03/19	7.6	40.33	12	40.30	40.20	-4.4	15,610	-0.03%
2024/03/18	8.1	40.56	40	40.66	40.60	-32	15,526	-0.21%
2024/03/15	2.8	40.42	14.1	40.40	40.90	-11.3	15,449	-0.07%
2024/03/14	8.2	40.83	24	40.68	40.90	-15.8	15,200	-0.10%
2024/03/13	2.9	39.99	32.1	40.13	40.40	-29.2	15,074	-0.19%
2024/03/12	6.2	39.84	4	39.92	39.95	2.2	14,927	0.01%
2024/03/11	12.4	39.86	20.2	39.84	39.80	-7.9	14,916	-0.05%
2024/03/08	11.7	39.82	24.1	39.74	39.90	-12.4	14,852	-0.08%
2024/03/07	15.4	39.32	24.2	39.43	39.30	-8.9	14,753	-0.06%
2024/03/06	3.5	39.43	73.2	39.41	39.40	-69.7	14,805	-0.47%
2024/03/05	4.1	38.88	18	39.00	39.05	-13.9	15,071	-0.09%
2024/03/04	12	38.75	21.6	38.75	38.80	-9.5	15,081	-0.06%
2024/03/01	0.3	38.70	11	38.73	38.55	-10.7	15,193	-0.07%
2024/02/29	12.3	38.72	17.1	38.67	38.70	-4.8	15,352	-0.03%
2024/02/27	10	38.33	0	0.00	38.20	10	15,108	0.07%
2024/02/26	4.6	38.20	7	38.21	38.15	-2.4	15,073	-0.02%
2024/02/23	15.3	38.38	9.2	38.43	38.30	6.1	15,106	0.04%
2024/02/22	10.1	38.45	2.6	38.49	38.55	7.5	15,450	0.05%
2024/02/21	5	38.30	1	38.40	38.35	4	15,496	0.03%
2024/02/20	2.3	38.40	6.6	38.51	38.60	-4.3	15,621	-0.03%
2024/02/19	4.6	38.34	12.3	38.32	38.40	-7.7	15,715	-0.05%
2024/02/16	11.3	37.96	3	37.97	37.90	8.2	15,935	0.05%
2024/02/15	12.9	37.84	4.6	37.92	37.80	8.3	15,919	0.05%
2024/02/05	29.9	37.74	12	37.60	37.60	17.9	15,773	0.11%
2024/02/02	6.6	37.76	2	37.88	37.90	4.6	15,618	0.03%
2024/02/01	2.1	37.74	11.7	37.78	37.90	-9.6	15,619	-0.06%
2024/01/31	30.7	37.60	8.4	37.63	37.65	22.3	15,520	0.14%
2024/01/30	4.7	38.04	0	0.00	37.90	4.7	15,321	0.03%
2024/01/29	0	0.00	14	38.42	38.35	-14	15,388	-0.09%
2024/01/26	1	37.90	59	38.20	38.35	-58	15,517	-0.37%
2024/01/25	9.1	37.84	2.2	37.95	37.80	7	15,589	0.04%
2024/01/24	1.5	37.91	21	37.95	37.85	-19.5	15,625	-0.12%
2024/01/23	98.1	37.91	1	37.95	37.85	97	15,667	0.62%
2024/01/22	8.2	38.10	5.4	38.10	38.10	2.8	15,724	0.02%
2024/01/19	28.1	37.80	1	37.80	37.90	27.1	15,657	0.17%
2024/01/18	10.6	37.57	0.2	38.00	37.80	10.5	15,700	0.07%
2024/01/17	46.6	37.74	0.1	38.25	37.30	46.6	15,688	0.30%
2024/01/16	11.6	38.51	3	38.80	38.60	8.6	15,125	0.06%
2024/01/15	4.4	39.24	0	0.00	38.90	4.4	15,031	0.03%
2024/01/12	4	38.84	0	0.00	39.05	4	15,260	0.03%
2024/01/11	0.2	39.28	7	39.35	39.20	-6.8	15,369	-0.04%
2024/01/10	13.2	39.25	4	39.40	39.35	9.2	15,431	0.06%
2024/01/09	2.2	39.42	10.4	39.47	39.45	-8.2	15,441	-0.05%
2024/01/08	0.4	39.38	14.1	39.43	39.45	-13.7	15,490	-0.09%
2024/01/05	1.5	39.10	3.1	38.99	38.95	-1.6	15,419	-0.01%
2024/01/04	2.1	38.99	3	38.95	38.75	-0.9	15,640	-0.01%
2024/01/03	13.7	38.76	0	0.00	38.65	13.7	16,112	0.09%
2024/01/02	3.4	38.92	6	39.20	39.30	-2.6	16,065	-0.02%
2023/12/29	0.2	39.05	25.9	39.04	39.20	-25.7	16,218	-0.16%
2023/12/28	7.8	38.87	21.2	39.11	39.20	-13.4	16,447	-0.08%
2023/12/27	2.5	38.93	11.7	39.06	39.00	-9.2	16,501	-0.06%
2023/12/26	0.2	38.80	0.6	38.81	38.80	-0.4	16,510	0.00%
2023/12/25	3.3	38.58	1	38.75	38.80	2.3	16,545	0.01%
2023/12/22	13.9	38.24	0	0.00	38.35	13.9	16,552	0.08%
2023/12/21	34.5	38.33	42	38.42	38.30	-7.5	16,414	-0.05%
2023/12/20	29.6	38.79	6	38.84	38.75	23.6	16,221	0.15%
2023/12/19	3.9	38.99	4.2	39.15	39.15	-0.3	15,937	0.00%
2023/12/18	4.1	39.04	3.1	39.49	39.05	1	15,851	0.01%
2023/12/15	1.1	39.55	43.1	39.57	39.35	-42	15,632	-0.27%
2023/12/14	50	39.42	16.1	39.35	39.55	33.9	15,426	0.22%
2023/12/13	5.6	38.89	1.3	38.95	38.90	4.4	15,271	0.03%
2023/12/12	0.1	39.10	2.7	39.17	39.30	-2.6	15,627	-0.02%
2023/12/11	4.7	38.99	0.1	39.00	38.90	4.5	15,738	0.03%
2023/12/08	3.5	38.83	8.5	39.18	39.25	-5	15,673	-0.03%
2023/12/07	3.7	39.19	22.5	39.38	39.00	-18.8	15,646	-0.12%
2023/12/06	7.3	39.33	8.8	39.30	39.50	-1.6	15,568	-0.01%
2023/12/05	2.2	38.90	1.4	38.71	38.95	0.8	15,451	0.01%
2023/12/04	5.8	38.77	5.4	38.96	39.00	0.4	15,441	0.00%
2023/12/01	34.4	38.75	6	38.81	38.65	28.4	15,390	0.18%
2023/11/30	4.9	39.36	3.6	39.39	39.50	1.3	15,252	0.01%
2023/11/29	8	39.36	0.1	39.55	39.15	7.9	14,752	0.05%
2023/11/28	1.2	39.51	11	39.87	39.65	-9.8	14,596	-0.07%
2023/11/27	0.5	39.76	8.3	40.00	39.50	-7.8	14,793	-0.05%
2023/11/24	0	39.60	14.9	39.56	39.50	-14.9	14,710	-0.10%
2023/11/22	1	39.80	0.1	39.75	39.85	0.9	14,889	0.01%
2023/11/21	0.1	39.25	13.1	39.72	39.85	-13	14,979	-0.09%
2023/11/20	1.5	39.26	0.1	39.10	39.20	1.4	14,849	0.01%
2023/11/17	3.4	39.22	14.3	39.47	39.20	-10.9	14,847	-0.07%
2023/11/16	0	0.00	8.4	39.06	39.20	-8.4	14,951	-0.06%
2023/11/15	7	38.81	7.4	38.78	38.90	-0.4	14,922	0.00%
2023/11/14	2.2	38.41	0.1	38.45	38.55	2.2	14,816	0.01%
2023/11/13	1.4	38.43	5	38.54	38.50	-3.6	15,132	-0.02%
2023/11/10	1.4	38.63	4.1	38.40	38.40	-2.7	15,575	-0.02%
2023/11/09	2.3	38.61	1.1	38.64	38.60	1.2	15,772	0.01%
2023/11/08	1.2	38.59	8	38.65	38.60	-6.8	16,081	-0.04%
2023/11/07	2.3	38.31	43.1	38.59	38.60	-40.9	16,234	-0.25%
2023/11/06	3.8	38.50	18.1	38.54	38.55	-14.3	16,788	-0.09%
2023/11/03	10.6	38.08	4.4	37.98	38.25	6.2	17,039	0.04%
2023/11/02	2	37.64	16.5	37.65	37.80	-14.5	17,100	-0.08%
2023/11/01	2.3	36.48	0	0.00	36.65	2.3	17,099	0.01%
2023/10/31	0.4	36.70	0.4	36.71	36.70	0	17,296	0.00%
2023/10/30	18.9	36.53	1.3	36.95	36.55	17.6	17,622	0.10%
2023/10/27	0.5	36.88	1.9	36.90	36.95	-1.4	17,666	-0.01%
2023/10/26	3.5	36.41	10.9	36.52	36.40	-7.3	17,770	-0.04%
2023/10/25	12.1	36.93	2	36.95	36.85	10.1	17,731	0.06%
2023/10/24	1.3	37.07	3.7	37.21	37.25	-2.4	17,783	-0.01%
2023/10/23	4.6	37.25	6	37.16	37.10	-1.4	17,845	-0.01%
2023/10/20	13.2	37.46	12	37.18	37.50	1.2	17,753	0.01%
2023/10/19	2.4	38.30	0	0.00	38.35	2.4	17,724	0.01%
2023/10/18	1.2	38.60	0	0.00	38.85	1.2	17,835	0.01%
2023/10/17	0	0.00	2.1	38.75	38.75	-2.1	18,022	-0.01%
2023/10/16	1.1	38.64	28	38.51	38.80	-26.9	18,266	-0.15%
2023/10/13	7.7	38.42	11	38.45	38.50	-3.3	18,569	-0.02%
2023/10/12	6.3	38.72	15.4	38.68	38.95	-9.1	18,639	-0.05%
2023/10/11	0.9	37.86	18.1	38.15	38.50	-17.2	18,805	-0.09%
2023/10/06	8.2	37.33	5	37.50	37.50	3.2	18,386	0.02%
2023/10/05	11.7	37.19	6.3	37.41	37.50	5.3	18,464	0.03%
2023/10/04	9.7	36.95	1	36.90	36.85	8.7	18,375	0.05%
2023/10/03	2.6	37.52	1	37.90	37.65	1.6	18,307	0.01%
2023/10/02	4.5	37.48	1	37.60	37.60	3.5	18,383	0.02%
2023/09/28	0.1	37.75	0	37.80	37.70	0.1	18,603	0.00%
2023/09/27	0.2	37.65	0.2	37.70	37.70	0	18,683	0.00%
2023/09/26	1.2	37.81	2.1	37.89	37.85	-0.9	18,699	-0.01%
2023/09/25	0.3	37.94	3.1	37.92	38.00	-2.8	18,740	-0.01%
2023/09/22	0.2	37.72	0.2	37.65	37.80	0.1	18,886	0.00%
2023/09/21	3	37.43	0.2	37.50	37.40	2.8	19,132	0.01%
2023/09/20	1.3	38.02	6	37.80	37.85	-4.7	19,056	-0.02%
2023/09/19	1	37.80	2.1	37.95	37.80	-1.1	19,041	-0.01%
2023/09/18	2	37.63	4.4	37.86	37.85	-2.4	19,458	-0.01%
2023/09/15	3.2	37.45	9.5	37.45	37.55	-6.2	19,904	-0.03%
2023/09/14	50.4	37.30	39.3	37.02	37.50	11.1	20,118	0.06%
2023/09/13	2.3	36.52	62.1	36.55	36.60	-59.8	20,615	-0.29%
2023/09/12	0.2	36.44	5.2	36.49	36.55	-5	21,369	-0.02%
2023/09/11	1.5	36.40	0.1	36.40	36.20	1.4	21,421	0.01%
2023/09/08	2.2	35.86	1	35.80	36.10	1.2	21,446	0.01%
2023/09/07	0.6	35.95	0	0.00	35.85	0.6	21,518	0.00%
2023/09/06	18.4	35.62	11	35.61	35.55	7.4	21,561	0.03%
2023/09/05	13.2	36.03	0	0.00	36.00	13.2	21,536	0.06%
2023/09/04	0.9	36.30	2	36.05	36.20	-1.1	21,582	-0.01%
2023/09/01	16.2	36.00	3	36.10	36.00	13.2	21,781	0.06%
2023/08/31	24.7	36.11	0.4	36.15	35.90	24.3	21,912	0.11%
2023/08/30	24	36.48	5	36.60	36.45	19	21,926	0.09%
2023/08/29	9.8	36.34	0	0.00	36.60	9.8	22,085	0.04%
2023/08/28	51.7	36.32	5.5	36.26	36.20	46.2	22,043	0.21%
2023/08/25	11.4	35.71	0	0.00	35.65	11.4	23,055	0.05%
2023/08/24	12.5	35.66	2.8	35.86	35.85	9.8	23,169	0.04%
2023/08/23	9	35.27	0.5	35.47	35.30	8.5	23,178	0.04%
2023/08/22	35.2	35.29	13	35.28	35.30	22.2	23,393	0.10%
2023/08/21	23.3	35.64	11.7	35.60	35.60	11.5	23,406	0.05%
2023/08/18	36.8	35.82	16.4	35.80	35.70	20.4	23,507	0.09%
2023/08/17	14.1	35.33	0.7	35.54	35.65	13.4	23,564	0.06%
2023/08/16	21.5	35.85	7	35.79	35.80	14.5	23,481	0.06%
2023/08/15	5.1	36.85	7	36.81	36.60	-1.9	23,258	-0.01%
2023/08/14	21.8	36.79	28	36.81	37.05	-6.2	23,301	-0.03%
2023/08/11	16.8	37.77	1.6	37.98	37.65	15.2	23,226	0.07%
2023/08/10	21.3	37.98	0	0.00	38.10	21.3	23,226	0.09%
2023/08/09	7.3	39.73	12	39.67	39.95	-4.8	22,699	-0.02%
2023/08/08	5.3	39.70	0	0.00	39.70	5.3	22,368	0.02%
2023/08/07	13.8	39.75	11	39.85	39.95	2.8	22,204	0.01%
2023/08/04	17.7	39.34	3.1	39.80	39.60	14.7	22,156	0.07%
2023/08/02	20.2	39.94	1	39.70	39.60	19.2	22,017	0.09%
2023/08/01	62.2	40.31	24.6	40.43	40.60	37.6	21,645	0.17%
2023/07/31	1.5	40.25	16.3	40.41	40.25	-14.7	21,455	-0.07%
2023/07/28	5.2	39.93	9.1	39.92	40.05	-3.9	21,395	-0.02%
2023/07/27	17.2	39.89	39.7	40.14	40.10	-22.6	21,291	-0.11%
2023/07/26	5	39.65	4	39.49	39.65	1	21,117	0.00%
2023/07/25	0.3	39.20	20	39.05	39.15	-19.7	21,019	-0.09%
2023/07/24	7.4	38.95	2	38.90	39.00	5.4	21,001	0.03%
2023/07/21	2.3	39.31	0	0.00	39.35	2.3	20,838	0.01%
2023/07/20	4.5	39.10	78.7	39.32	39.35	-74.2	20,622	-0.36%
2023/07/19	27.3	39.06	18	39.04	38.85	9.3	20,258	0.05%
2023/07/18	1.1	38.75	27.9	39.16	39.30	-26.8	19,941	-0.13%
2023/07/17	3.1	38.85	3	38.90	38.90	0.1	19,518	0.00%
2023/07/14	2.7	38.56	70.9	38.59	38.90	-68.2	19,445	-0.35%
2023/07/13	4.3	38.26	17.2	38.39	38.10	-12.9	19,291	-0.07%
2023/07/12	2.2	38.00	14.1	38.05	38.20	-11.9	19,212	-0.06%
2023/07/11	0	37.15	1.2	37.16	37.65	-1.1	19,165	-0.01%
2023/07/10	3.7	37.19	0	0.00	36.85	3.7	19,130	0.02%
2023/07/07	5.5	37.11	0	0.00	37.30	5.5	18,927	0.03%
2023/07/06	7.4	37.68	2	37.70	37.45	5.3	18,779	0.03%
2023/07/05	26.8	38.41	1.5	38.44	38.25	25.3	18,477	0.14%
2023/07/04	1	38.35	7.1	38.54	38.50	-6.1	18,339	-0.03%
2023/07/03	7.9	38.29	12	38.32	38.30	-4.1	18,344	-0.02%
2023/06/30	4.2	38.42	19.6	38.42	38.20	-15.4	18,353	-0.08%
2023/06/29	20.1	38.35	91.9	38.49	38.55	-71.8	18,106	-0.40%
2023/06/28	1	37.85	15.5	37.90	37.95	-14.5	17,841	-0.08%
2023/06/27	4.4	37.57	0.5	37.64	37.55	3.9	17,730	0.02%
2023/06/26	1.7	37.72	5.5	37.71	37.75	-3.8	17,674	-0.02%
2023/06/21	2	37.65	37.5	37.46	37.75	-35.5	17,161	-0.21%
2023/06/20	4.2	37.03	3	37.12	37.45	1.2	16,697	0.01%
2023/06/19	3.1	36.62	2.3	36.68	37.00	0.8	16,116	0.00%
2023/06/16	17.1	37.08	5	37.15	36.80	12.1	15,447	0.08%
2023/06/15	15.2	37.38	3.2	37.48	37.40	12	14,684	0.08%
2023/06/14	9.1	37.55	5.4	37.45	37.50	3.7	14,689	0.02%
2023/06/13	2.7	37.73	18.7	37.88	37.75	-16	14,804	-0.11%
2023/06/12	21.2	37.75	5	37.84	37.65	16.2	14,842	0.11%
2023/06/09	3	37.57	2.3	37.74	37.65	0.7	14,902	0.00%
2023/06/08	0.6	37.03	39	37.22	37.30	-38.4	14,936	-0.26%
2023/06/07	10	36.75	27.3	36.91	37.00	-17.3	14,963	-0.12%
2023/06/06	4.3	36.58	0	36.70	36.50	4.3	14,914	0.03%
2023/06/05	7.9	36.76	28.6	36.67	36.70	-20.7	14,944	-0.14%
2023/06/02	3	36.13	4.2	36.13	36.10	-1.2	14,646	-0.01%
2023/06/01	3	35.73	0.1	35.80	35.85	3	14,499	0.02%
2023/05/31	3	35.85	1	35.98	35.80	2	14,471	0.01%
2023/05/30	5.1	36.01	15.1	36.14	36.20	-10	13,547	-0.07%
2023/05/29	1.3	35.89	7	36.06	36.20	-5.6	13,613	-0.04%
2023/05/26	23.8	35.98	1.5	35.68	36.15	22.3	13,663	0.16%
2023/05/25	4.8	35.50	6.7	35.74	36.20	-1.8	13,443	-0.01%
2023/05/24	8.8	35.71	58.2	35.75	35.90	-49.4	13,268	-0.37%
2023/05/23	5.6	35.91	0.4	36.10	36.20	5.2	13,034	0.04%
2023/05/22	1.4	36.05	3.7	36.04	36.20	-2.3	12,883	-0.02%
2023/05/19	1.1	35.99	4.2	36.09	36.00	-3.1	12,639	-0.02%
2023/05/18	1.1	35.76	1	35.95	35.95	0.1	12,805	0.00%
2023/05/17	10.1	35.10	8.4	35.64	35.60	1.7	12,683	0.01%
2023/05/16	7.4	34.91	17.4	35.06	35.15	-10	12,549	-0.08%
2023/05/15	11.6	34.57	11	34.50	34.50	0.6	12,561	0.00%
2023/05/12	31.9	34.34	10	34.55	34.30	21.9	12,592	0.17%
2023/05/11	0.2	34.83	25	34.86	34.80	-24.8	12,485	-0.20%
2023/05/10	5.1	34.68	33.1	34.56	34.80	-28	12,598	-0.22%
2023/05/09	4.5	34.45	69.1	34.42	34.50	-64.6	12,570	-0.51%
2023/05/08	7.1	34.30	1	34.25	34.30	6.1	12,549	0.05%
2023/05/05	3.7	34.34	0.2	34.25	34.25	3.5	12,587	0.03%
2023/05/04	1	34.30	4	34.30	34.30	-3	12,849	-0.02%
2023/05/03	2.6	34.07	2	34.08	34.15	0.6	12,946	0.00%
2023/05/02	11.3	33.96	2	34.00	34.10	9.3	13,197	0.07%
2023/04/28	0.1	34.00	0	0.00	34.05	0.1	13,735	0.00%
2023/04/27	55.3	33.84	0	0.00	33.85	55.3	13,802	0.40%
2023/04/26	5.2	33.85	2.1	33.92	34.00	3.1	13,872	0.02%
2023/04/25	3.5	33.91	0	0.00	33.90	3.5	13,859	0.03%
2023/04/24	9.1	33.95	10.7	33.91	34.10	-1.6	13,867	-0.01%
2023/04/21	4.6	33.95	0.1	34.00	34.05	4.5	13,960	0.03%
2023/04/20	5.5	33.90	100	33.85	33.90	-94.5	14,036	-0.67%
2023/04/19	7.2	34.19	2.2	34.24	34.05	5	14,263	0.04%
2023/04/18	13.1	34.11	21.1	34.09	34.20	-8	14,198	-0.06%
2023/04/17	4.2	33.51	0.4	33.46	33.45	3.7	14,151	0.03%
2023/04/14	4.7	33.27	19	33.30	33.45	-14.3	14,201	-0.10%
2023/04/13	0	0.00	5.2	33.27	33.30	-5.2	14,120	-0.04%
2023/04/12	1.5	33.08	1	33.15	33.15	0.5	14,095	0.00%
2023/04/11	1.4	33.07	14	33.10	33.15	-12.6	14,175	-0.09%
2023/04/10	1	33.11	2.1	33.03	33.00	-1.1	14,129	-0.01%
2023/04/07	0.6	32.99	0	0.00	32.80	0.6	14,130	0.00%
2023/04/06	2.5	33.04	13.3	32.96	33.00	-10.8	14,133	-0.08%
2023/03/31	20	32.90	0	0.00	33.00	20	14,047	0.14%
2023/03/30	3.2	32.69	0	0.00	32.70	3.2	13,920	0.02%
2023/03/29	4.5	32.74	0	0.00	32.80	4.5	13,958	0.03%
2023/03/28	0	0.00	6	33.00	32.85	-6	14,078	-0.04%
2023/03/27	5.5	33.05	0	0.00	33.05	5.5	14,139	0.04%
2023/03/24	0.5	33.06	0	0.00	33.10	0.5	14,325	0.00%
2023/03/23	11.6	32.96	30.3	33.02	33.15	-18.7	14,387	-0.13%
2023/03/22	13.1	32.69	8	32.62	32.70	5.1	14,542	0.03%
2023/03/21	0.3	32.20	0	0.00	32.20	0.3	14,762	0.00%
2023/03/20	2.3	31.96	0.2	32.00	32.00	2.1	14,798	0.01%
2023/03/17	19	31.84	0	0.00	31.75	19	14,817	0.13%
2023/03/16	43.5	31.66	38.3	31.61	31.65	5.2	14,785	0.04%
2023/03/15	26.2	32.21	2	32.15	32.00	24.2	14,750	0.16%
2023/03/14	11.5	32.15	4.5	32.17	32.10	6.9	14,753	0.05%
2023/03/13	114.2	32.40	0	0.00	32.55	114.2	14,625	0.78%	大買/鉅額交易
2023/03/10	12.7	32.69	4	32.75	32.65	8.7	14,645	0.06%
2023/03/09	12	33.00	0	0.00	32.95	12	14,749	0.08%
2023/03/08	23	33.34	21	33.44	33.30	2	15,331	0.01%
2023/03/07	2	33.05	6	32.99	33.15	-4	15,349	-0.03%
2023/03/06	6.1	32.89	3	32.82	32.95	3.1	15,488	0.02%
2023/03/03	21.8	32.84	0	0.00	32.80	21.8	15,532	0.14%
2023/03/02	16.8	33.05	0	0.00	32.95	16.8	15,707	0.11%
2023/03/01	16.3	33.38	46.2	33.17	33.70	-29.9	15,720	-0.19%
2023/02/24	12.9	33.30	1.1	33.36	33.30	11.8	15,527	0.08%
2023/02/23	4.5	33.71	1	33.80	33.65	3.5	15,376	0.02%
2023/02/22	4	33.24	2.1	33.49	33.80	1.9	15,585	0.01%
2023/02/21	7	33.72	9.2	33.69	33.65	-2.2	15,604	-0.01%
2023/02/20	2.3	33.94	5	33.89	34.05	-2.7	15,875	-0.02%
2023/02/17	31.1	33.36	0.1	33.50	33.50	31	16,016	0.19%
2023/02/16	1.3	33.60	2.2	33.86	33.40	-0.8	16,297	-0.01%
2023/02/15	5.6	33.32	2.1	33.40	33.40	3.5	16,273	0.02%
2023/02/14	21.2	33.37	25	33.47	33.55	-3.8	16,268	-0.02%
2023/02/13	33	33.13	31.1	32.98	33.30	1.9	16,281	0.01%
2023/02/10	4.1	32.52	17	32.57	32.60	-12.9	16,211	-0.08%
2023/02/09	20	32.05	0	0.00	32.10	20	16,282	0.12%
2023/02/08	4.2	32.11	1	32.20	32.15	3.2	16,434	0.02%
2023/02/07	2	32.20	0	0.00	32.25	2	16,442	0.01%
2023/02/06	6	32.36	0	0.00	32.10	6	16,602	0.04%
2023/02/03	36	32.50	3	32.53	32.45	33	16,761	0.20%
2023/02/02	1.4	32.71	6	32.54	32.85	-4.6	16,812	-0.03%
2023/02/01	2.3	32.20	1	32.25	32.60	1.3	16,658	0.01%
2023/01/31	30.7	32.09	3	32.50	31.95	27.7	16,717	0.17%
2023/01/30	4.9	32.35	94	32.40	32.60	-89.1	16,634	-0.54%
2023/01/17	7.5	31.92	5	31.97	32.00	2.5	16,306	0.02%
2023/01/16	0.8	31.95	4.5	31.98	32.00	-3.7	16,381	-0.02%
2023/01/13	0	31.70	15	31.72	31.65	-15	16,508	-0.09%
2023/01/12	0.1	31.50	11	31.50	31.45	-10.9	16,953	-0.06%
2023/01/11	9.2	31.50	0	0.00	31.45	9.2	17,110	0.05%
2023/01/10	8.1	31.57	9	31.66	31.75	-0.9	17,218	0.00%
2023/01/09	0	0.00	59.7	31.55	31.70	-59.7	17,325	-0.34%
2023/01/06	1.6	30.96	3	30.90	30.95	-1.4	17,451	-0.01%
2023/01/05	2.2	30.86	5	30.84	31.10	-2.8	17,784	-0.02%
2023/01/04	13.5	30.36	2	30.25	30.40	11.5	17,687	0.07%
2023/01/03	5.1	30.14	4	30.40	30.50	1.1	17,997	0.01%
2022/12/30	3	30.45	9	30.55	30.35	-6	18,034	-0.03%
2022/12/29	21.2	30.19	3	30.15	30.25	18.2	18,080	0.10%
2022/12/28	3.7	30.53	0	0.00	30.50	3.7	18,140	0.02%
2022/12/27	1	30.70	1	30.75	30.65	0	18,372	0.00%
2022/12/26	2.8	30.58	2	30.63	30.70	0.8	18,666	0.00%
2022/12/23	9.5	30.50	0	0.00	30.55	9.5	19,127	0.05%
2022/12/22	10	30.50	6.5	30.77	30.85	3.5	19,547	0.02%
2022/12/21	6	30.50	9	30.56	30.50	-3	20,038	-0.01%
2022/12/20	31.8	30.47	2	30.70	30.65	29.8	20,406	0.15%
2022/12/19	5	30.56	0	0.00	30.65	5	20,429	0.02%
2022/12/16	5.4	30.78	1	31.00	30.80	4.4	20,388	0.02%
2022/12/15	1	31.47	5	31.00	31.15	-4	20,411	-0.02%
2022/12/14	0	0.00	6.2	31.24	31.20	-6.2	20,514	-0.03%
2022/12/13	15.6	30.83	0	0.00	30.80	15.6	20,352	0.08%
2022/12/12	5.1	30.94	1	31.05	31.15	4.1	20,133	0.02%
2022/12/09	1.8	31.17	1.4	31.06	31.15	0.4	20,470	0.00%
2022/12/08	11.1	30.76	0	0.00	31.10	11.1	20,527	0.05%
2022/12/07	3.5	30.98	0	0.00	30.95	3.5	20,524	0.02%
2022/12/06	18.8	31.00	0	0.00	30.95	18.8	20,487	0.09%
2022/12/05	107.7	31.15	3	31.15	31.05	104.7	20,419	0.51%	大買/鉅額交易
2022/12/02	42.2	31.26	10	31.10	31.10	32.2	20,398	0.16%
2022/12/01	48.3	31.73	1	31.55	31.55	47.3	20,356	0.23%
2022/11/30	6.8	31.49	15	31.76	32.00	-8.3	20,110	-0.04%
2022/11/29	4	31.34	14.1	31.39	31.50	-10.1	19,455	-0.05%
2022/11/28	85.2	30.73	4	31.08	30.95	81.2	19,341	0.42%
2022/11/25	25.3	31.40	9.7	31.48	31.35	15.6	19,307	0.08%
2022/11/24	6	31.57	6	31.48	31.65	0	19,324	0.00%
2022/11/23	11.5	31.08	9.1	31.21	31.10	2.4	19,207	0.01%
2022/11/22	7	30.73	4	30.75	30.90	3	19,133	0.02%
2022/11/21	0.3	30.32	5	30.31	30.55	-4.7	19,065	-0.02%
2022/11/18	33.9	30.21	0	0.00	30.20	33.9	19,009	0.18%
2022/11/17	8	30.66	2	30.65	30.85	6	18,811	0.03%
2022/11/16	14.3	30.87	1	30.85	30.85	13.3	18,830	0.07%
2022/11/15	9.9	31.16	1.1	31.30	31.15	8.9	18,676	0.05%
2022/11/14	1	31.15	5.1	31.20	31.30	-4.1	18,526	-0.02%
2022/11/11	21	30.85	16	30.71	30.85	5	18,307	0.03%
2022/11/10	20.2	30.03	26.1	29.95	30.00	-5.9	18,057	-0.03%
2022/11/09	1.4	30.54	16.2	30.50	30.50	-14.8	18,077	-0.08%
2022/11/08	18.3	30.26	5.7	30.37	30.40	12.6	18,099	0.07%
2022/11/07	8.9	29.91	5	29.89	30.20	3.9	18,153	0.02%
2022/11/04	9.2	28.91	12	28.98	29.55	-2.8	18,558	-0.02%
2022/11/03	13.8	29.13	5	29.18	29.10	8.8	19,100	0.05%
2022/11/02	14.3	29.50	2	29.58	29.35	12.3	19,330	0.06%
2022/11/01	40.4	29.76	0	0.00	29.75	40.4	19,212	0.21%
2022/10/31	3	29.97	7.1	30.15	29.90	-4.1	19,108	-0.02%
2022/10/28	14.1	29.89	2	29.80	29.80	12.1	19,148	0.06%
2022/10/27	39.3	29.81	2.1	30.33	29.70	37.3	19,203	0.19%
2022/10/26	15	30.22	9	30.05	30.15	6	19,123	0.03%
2022/10/25	1.7	29.77	0	0.00	29.95	1.7	18,971	0.01%
2022/10/24	3.2	29.74	0	0.00	29.60	3.2	18,984	0.02%
2022/10/21	2	29.68	0	0.00	29.70	2	18,949	0.01%
2022/10/20	14.6	28.56	3	28.75	29.20	11.6	18,830	0.06%
2022/10/19	52.5	29.23	0	0.00	29.00	52.5	18,464	0.28%
2022/10/18	8.5	29.49	0	0.00	29.70	8.5	18,376	0.05%
2022/10/17	30.2	29.19	17	29.25	29.25	13.2	18,298	0.07%
2022/10/14	22.6	29.60	0	0.00	29.40	22.6	18,135	0.12%
2022/10/13	32.5	29.84	5	29.60	29.75	27.5	17,917	0.15%
2022/10/12	15.3	30.04	0	0.00	30.25	15.3	17,555	0.09%
2022/10/11	19.5	30.16	2	30.19	30.05	17.4	17,569	0.10%
2022/10/07	5.3	31.11	6.2	31.05	31.00	-0.9	17,288	-0.01%
2022/10/06	12.4	30.81	0.3	31.07	31.35	12.2	17,249	0.07%
2022/10/05	10.1	30.96	0	31.00	30.85	10.1	17,419	0.06%
2022/10/04	19.6	30.71	9	30.72	30.70	10.6	17,385	0.06%
2022/10/03	5	30.75	23.3	30.56	30.65	-18.3	17,214	-0.11%
2022/09/30	17.4	31.35	6.1	31.24	31.15	11.3	16,923	0.07%
2022/09/29	23.1	31.65	9.3	31.52	31.80	13.8	16,572	0.08%
2022/09/28	20.6	31.87	20.1	31.98	31.95	0.5	16,247	0.00%
2022/09/27	26.1	32.70	0.1	32.85	32.45	26.1	15,819	0.16%
2022/09/26	22.6	33.43	3.3	33.42	33.35	19.3	15,591	0.12%
2022/09/23	15	33.90	0.6	34.00	33.90	14.5	15,564	0.09%
2022/09/22	17.3	33.70	0	33.90	33.65	17.3	15,719	0.11%
2022/09/21	11.9	34.33	4.8	34.39	34.25	7.1	15,675	0.05%
2022/09/20	11.5	34.48	0	0.00	34.45	11.5	15,555	0.07%
2022/09/19	2.1	34.58	0	0.00	34.45	2.1	15,640	0.01%
2022/09/16	29.4	34.48	1	34.82	34.50	28.4	15,802	0.18%
2022/09/15	10.1	34.61	0	0.00	34.55	10.1	15,945	0.06%
2022/09/14	17.3	34.80	0	0.00	34.75	17.3	16,493	0.11%
2022/09/13	12.6	35.04	1	35.10	35.05	11.6	17,128	0.07%
2022/09/12	1	35.35	2	35.50	35.55	-1	17,740	-0.01%
2022/09/08	4.2	34.93	2	34.98	35.00	2.2	18,634	0.01%
2022/09/07	6.4	34.90	1	34.90	34.95	5.4	18,810	0.03%
2022/09/06	0.1	35.38	4	35.28	35.35	-3.9	19,000	-0.02%
2022/09/05	3.7	35.02	1	35.00	35.30	2.7	19,127	0.01%
2022/09/02	9	35.06	0	0.00	35.00	9	19,485	0.05%
2022/09/01	9.1	35.13	0	0.00	35.15	9.1	19,537	0.05%
2022/08/31	2	35.57	2	35.70	35.90	0	19,580	0.00%
2022/08/30	8	35.34	0	0.00	35.45	8	19,466	0.04%
2022/08/29	3.3	35.22	0	0.00	35.50	3.3	19,511	0.02%
2022/08/26	1.1	35.80	1	35.90	35.85	0.1	19,708	0.00%
2022/08/25	11.6	35.24	17	35.48	35.55	-5.4	19,814	-0.03%
2022/08/24	4.5	35.27	0	0.00	35.10	4.5	19,915	0.02%
2022/08/23	15.3	35.40	4.2	35.52	35.20	11.2	20,507	0.05%
2022/08/22	2.4	35.80	5	35.71	35.80	-2.6	20,648	-0.01%
2022/08/19	3.3	35.82	0	0.00	35.80	3.3	20,714	0.02%
2022/08/18	0	35.89	4	35.69	36.05	-4	20,785	-0.02%
2022/08/17	1	35.60	0	0.00	35.75	1	20,909	0.00%
2022/08/16	1.1	35.89	2	35.85	35.80	-0.9	20,895	0.00%
2022/08/15	12	35.68	4.1	35.65	35.60	7.9	21,009	0.04%
2022/08/12	15.2	35.70	1	35.85	35.70	14.2	21,088	0.07%
2022/08/11	35.9	35.81	3	35.73	35.80	32.9	21,153	0.16%
2022/08/10	36.3	37.07	0	0.00	37.20	36.3	20,871	0.17%
2022/08/09	13	36.68	4.5	36.78	36.90	8.5	20,432	0.04%
2022/08/08	2.2	35.88	4	35.89	36.00	-1.8	20,328	-0.01%
2022/08/05	22.7	35.90	6	35.94	35.85	16.7	20,596	0.08%
2022/08/04	1.1	35.84	0	0.00	35.65	1.1	20,844	0.01%
2022/08/03	3	35.52	9	35.46	35.60	-6	20,975	-0.03%
2022/08/02	1.5	35.28	14	35.61	35.70	-12.5	21,221	-0.06%
2022/08/01	5.7	35.48	0	0.00	35.55	5.7	21,482	0.03%
2022/07/29	33.8	35.42	20.2	35.73	35.40	13.6	21,867	0.06%
2022/07/28	12	35.31	12	35.59	35.60	0	22,055	0.00%
2022/07/27	4	34.96	0	0.00	35.15	4	22,041	0.02%
2022/07/26	0.1	34.55	0	0.00	34.60	0.1	22,016	0.00%
2022/07/25	13.2	34.50	0.2	34.60	34.45	13	22,072	0.06%
2022/07/22	0.1	34.75	16.8	34.76	34.90	-16.7	22,258	-0.08%
2022/07/21	0.6	34.28	2	34.28	34.45	-1.4	22,434	-0.01%
2022/07/20	7.7	34.12	0	0.00	34.15	7.7	22,622	0.03%
2022/07/19	2	34.10	0.1	34.35	34.15	1.9	22,813	0.01%
2022/07/18	3.3	34.08	2	34.20	34.15	1.3	23,120	0.01%
2022/07/15	14.1	34.10	0.1	34.20	33.90	14	23,350	0.06%
2022/07/14	4	34.63	0.1	34.85	34.55	3.9	23,643	0.02%
2022/07/13	2	34.60	2.6	34.56	34.85	-0.6	23,883	0.00%
2022/07/12	6.1	33.49	0.9	33.58	33.45	5.3	24,119	0.02%
2022/07/11	5.3	34.53	46	34.30	34.30	-40.7	24,310	-0.17%
2022/07/08	2.3	35.05	5	35.00	35.05	-2.8	24,688	-0.01%
2022/07/07	8	35.08	0	0.00	35.15	8	24,896	0.03%
2022/07/06	6.1	35.31	0	0.00	35.20	6.1	24,949	0.02%
2022/07/05	9.4	35.87	0.3	35.85	35.55	9.1	25,090	0.04%
2022/07/04	1	35.45	3	35.73	35.75	-2	25,235	-0.01%
2022/07/01	19.6	35.31	4	35.25	35.25	15.6	25,807	0.06%
2022/06/30	15.8	35.37	5	35.25	35.30	10.8	25,991	0.04%
2022/06/29	8.1	35.76	0	0.00	35.70	8.1	26,007	0.03%
2022/06/28	0.2	36.35	3	36.30	36.35	-2.8	26,076	-0.01%
2022/06/27	21.9	36.45	10	36.46	36.20	11.9	26,224	0.05%
2022/06/24	9.2	36.01	24.2	36.24	36.15	-15	26,116	-0.06%
2022/06/23	27	35.51	24	36.03	35.35	3	26,141	0.01%
2022/06/22	16.1	35.35	2.2	35.88	35.40	13.9	25,980	0.05%
2022/06/21	12	35.99	8	35.87	35.60	4	25,464	0.02%
2022/06/20	10.6	35.33	0	0.00	34.60	10.6	25,138	0.04%
2022/06/17	26.5	35.37	24.1	35.77	35.30	2.4	24,571	0.01%
2022/06/16	47.1	36.40	2	36.50	36.15	45.1	23,715	0.19%
2022/06/15	44.3	36.23	5	36.06	36.20	39.3	23,985	0.16%
2022/06/14	3.3	36.65	0.5	36.64	36.90	2.8	24,039	0.01%
2022/06/13	39.7	36.09	1.2	35.92	36.50	38.6	24,410	0.16%
2022/06/10	3.6	36.84	19	36.75	37.10	-15.5	24,131	-0.06%
2022/06/09	15.2	37.14	10	37.19	37.15	5.2	24,116	0.02%
2022/06/08	0.1	37.75	7.2	37.64	37.70	-7.1	23,909	-0.03%
2022/06/07	4.1	37.46	6	37.60	37.70	-1.9	24,006	-0.01%
2022/06/06	17.2	37.22	11	37.58	37.80	6.2	23,969	0.03%
2022/06/02	6.2	37.87	3	37.90	37.90	3.2	24,002	0.01%
2022/06/01	10.8	38.33	0.3	38.35	38.20	10.5	24,290	0.04%
2022/05/31	3	38.00	12	38.11	38.75	-9	24,270	-0.04%
2022/05/30	7	38.13	3	38.25	38.45	4	23,672	0.02%
2022/05/27	10	37.79	5.4	37.79	37.95	4.6	23,513	0.02%
2022/05/26	3.1	37.41	0	0.00	37.30	3.1	23,592	0.01%
2022/05/25	6.4	37.37	1	37.55	37.60	5.4	23,940	0.02%
2022/05/24	4	37.44	20	37.39	37.20	-16	24,068	-0.07%
2022/05/23	22.4	37.30	3.2	37.41	37.20	19.2	24,135	0.08%
2022/05/20	1.6	37.00	12	37.01	37.10	-10.4	24,334	-0.04%
2022/05/19	8.3	36.60	9	36.77	36.60	-0.7	24,357	0.00%
2022/05/18	6.1	37.16	4	37.29	37.50	2.1	24,200	0.01%
2022/05/17	5.2	36.44	5.2	36.50	36.45	0.1	24,032	0.00%
2022/05/16	10.2	36.73	32	36.60	36.90	-21.8	23,972	-0.09%
2022/05/13	20.6	36.86	78	36.44	36.95	-57.5	23,752	-0.24%
2022/05/12	27.3	37.35	16.1	37.19	37.00	11.2	23,630	0.05%
2022/05/11	16.5	38.00	4	38.06	38.35	12.5	23,358	0.05%
2022/05/10	3.5	38.11	34	37.60	38.20	-30.5	23,272	-0.13%
2022/05/09	17.6	38.24	13	38.51	38.00	4.5	23,158	0.02%
2022/05/06	21.6	39.06	17	39.23	39.35	4.6	23,304	0.02%
2022/05/05	14.7	40.06	6.1	39.77	39.85	8.7	23,268	0.04%
2022/05/04	7.1	40.77	1	40.95	40.85	6.1	22,935	0.03%
2022/05/03	3.5	41.00	4	40.91	40.85	-0.5	23,115	0.00%
2022/04/29	3.2	41.24	29	41.71	41.60	-25.8	23,151	-0.11%
2022/04/28	16	41.02	6.4	40.99	41.00	9.6	23,189	0.04%
2022/04/27	10.6	41.66	7.6	41.72	41.60	3	22,990	0.01%
2022/04/26	6.1	41.91	3	41.90	41.95	3.1	22,892	0.01%
2022/04/25	27.9	41.12	10	41.25	41.55	17.9	22,814	0.08%
2022/04/22	7	41.01	9.1	41.38	41.55	-2.1	22,680	-0.01%
2022/04/21	57.9	41.06	31	40.93	41.00	26.9	22,660	0.12%
2022/04/20	40.2	41.36	9	41.37	41.75	31.2	22,756	0.14%
2022/04/19	32.2	41.71	7	41.62	41.50	25.2	22,593	0.11%
2022/04/18	7.6	41.90	40	42.15	41.90	-32.4	22,623	-0.14%
2022/04/15	17.6	42.93	30	43.04	42.85	-12.4	22,231	-0.06%
2022/04/14	17.1	43.83	24.1	43.38	43.10	-7	22,188	-0.03%
2022/04/13	4	44.58	20.8	44.84	44.95	-16.8	21,917	-0.08%
2022/04/12	10.5	44.47	5	44.53	44.45	5.5	21,815	0.03%
2022/04/11	4.2	44.70	13	44.30	44.65	-8.8	21,804	-0.04%
2022/04/08	17.6	44.16	15	44.14	44.35	2.6	21,693	0.01%
2022/04/07	20.2	44.28	11.1	44.89	44.10	9.1	21,521	0.04%
2022/04/06	18.2	43.20	17	43.86	44.05	1.2	20,847	0.01%
2022/04/01	4	42.78	6.4	43.08	43.10	-2.4	20,525	-0.01%
2022/03/31	4.2	42.85	6.5	42.44	42.90	-2.3	20,361	-0.01%
2022/03/30	0.1	41.95	5	42.18	42.25	-4.9	20,140	-0.02%
2022/03/29	0.1	42.20	6	42.10	42.00	-5.9	20,062	-0.03%
2022/03/28	0.2	42.00	4	41.84	42.40	-3.8	20,106	-0.02%
2022/03/25	3.6	42.12	10	41.97	42.20	-6.4	20,005	-0.03%
2022/03/24	11.5	42.30	3	42.33	42.25	8.5	19,863	0.04%
2022/03/23	9.6	41.94	34.1	41.93	42.35	-24.6	20,104	-0.12%
2022/03/22	0.1	40.90	48	40.85	41.15	-48	19,934	-0.24%
2022/03/21	2.8	40.56	4.1	40.54	40.60	-1.3	19,757	-0.01%
2022/03/18	1.1	40.69	10	40.58	40.45	-8.9	19,688	-0.05%
2022/03/17	9	40.21	40	40.20	40.05	-31	19,291	-0.16%
2022/03/16	0	0.00	4.3	38.82	39.50	-4.3	19,042	-0.02%
2022/03/15	6.3	38.54	5	38.46	38.60	1.3	18,592	0.01%
2022/03/14	1	38.35	2.2	38.39	38.50	-1.2	18,718	-0.01%
2022/03/11	0.1	38.00	1	38.00	37.95	-0.9	18,809	0.00%
2022/03/10	6.2	37.85	26	38.01	38.25	-19.9	18,971	-0.10%
2022/03/09	11.4	37.42	2	37.73	37.40	9.4	18,913	0.05%
2022/03/08	11.2	37.42	6.5	37.47	37.35	4.7	18,855	0.02%
2022/03/07	29.1	37.36	36.2	37.25	37.65	-7.1	18,541	-0.04%
2022/03/04	2.5	37.88	7	37.86	38.00	-4.5	18,838	-0.02%
2022/03/03	3.1	38.02	6.1	38.01	38.10	-3	18,849	-0.02%
2022/03/02	11	37.90	15	38.00	38.10	-4	19,001	-0.02%
2022/03/01	5	38.11	8.3	38.17	38.20	-3.3	18,897	-0.02%
2022/02/25	35	37.44	18	37.56	37.60	17	18,700	0.09%
2022/02/24	8.6	37.62	28	37.66	37.70	-19.4	18,282	-0.11%
2022/02/23	6.3	37.62	10.2	37.78	38.05	-3.9	18,069	-0.02%
2022/02/22	40.2	37.44	19	37.44	37.60	21.2	17,974	0.12%
2022/02/21	18.3	37.80	0	0.00	38.00	18.3	17,683	0.10%
2022/02/18	7.1	38.13	15	38.06	38.10	-7.9	17,511	-0.05%
2022/02/17	15	38.25	0	0.00	38.40	15	17,574	0.09%
2022/02/16	38	38.21	2	38.23	38.20	36	17,532	0.21%
2022/02/15	14.9	38.24	15	38.21	38.10	-0.1	17,393	0.00%
2022/02/14	20.3	38.20	4	38.30	38.45	16.3	17,356	0.09%
2022/02/11	1.2	38.51	0	38.70	38.80	1.2	17,366	0.01%
2022/02/10	5.4	38.43	2	38.48	38.70	3.4	17,302	0.02%
2022/02/09	6.1	38.79	7.8	38.84	38.80	-1.6	17,119	-0.01%
2022/02/08	8.3	38.66	16	38.51	38.95	-7.8	16,979	-0.05%
2022/02/07	2.8	37.42	22.9	37.40	38.00	-20.1	16,457	-0.12%
2022/01/26	23.1	36.86	23.5	36.96	36.95	-0.4	16,120	0.00%
2022/01/25	46.6	36.41	22	36.88	36.90	24.6	16,116	0.15%
2022/01/24	6	36.55	1	36.85	36.90	5	15,849	0.03%
2022/01/21	10.3	36.62	3	36.63	36.85	7.3	15,865	0.05%
2022/01/20	10.1	36.95	0	37.00	36.95	10.1	15,661	0.06%
2022/01/19	13.1	36.87	15	37.00	37.00	-2	15,589	-0.01%
2022/01/18	13	36.95	15.4	37.22	37.25	-2.4	15,666	-0.02%
2022/01/17	50.1	37.02	17	37.08	37.05	33.1	15,532	0.21%
2022/01/14	38.2	37.32	17.8	37.28	37.45	20.4	15,445	0.13%
2022/01/13	18.1	37.42	32.1	37.51	37.85	-14	15,365	-0.09%
2022/01/12	17.2	36.89	15	36.94	37.00	2.2	14,982	0.01%
2022/01/11	8	36.27	3.1	36.70	37.00	4.9	14,812	0.03%
2022/01/10	25.7	35.92	5	35.95	36.15	20.7	14,715	0.14%
2022/01/07	11	36.30	18.1	36.29	36.20	-7.1	14,676	-0.05%
2022/01/06	1.1	35.79	23.2	35.86	36.00	-22.1	14,480	-0.15%
2022/01/05	8.7	35.42	1	35.45	35.55	7.7	14,401	0.05%
2022/01/04	12.1	35.32	0	0.00	35.55	12.1	14,513	0.08%
2022/01/03	15	35.37	5	35.35	35.35	10	14,429	0.07%
2021/12/30	5	35.56	0	0.00	35.55	5	14,371	0.03%
2021/12/29	0	0.00	1	35.60	35.60	-1	14,475	-0.01%
2021/12/28	2	35.48	0	0.00	35.60	2	14,534	0.01%
2021/12/27	11.4	35.38	13.1	35.42	35.60	-1.7	14,543	-0.01%
2021/12/24	15.1	35.40	7	35.44	35.50	8.1	14,759	0.05%
2021/12/23	10.1	35.49	18	35.55	35.50	-7.9	14,804	-0.05%
2021/12/22	3	35.63	2	35.65	35.65	1	14,903	0.01%
2021/12/21	6.1	35.81	6	35.85	35.75	0.1	14,792	0.00%
2021/12/20	4.9	35.67	1.2	35.83	36.00	3.7	14,718	0.03%
2021/12/17	15.5	35.48	2.1	35.60	35.90	13.4	14,516	0.09%
2021/12/16	3.1	35.30	5	35.40	35.60	-1.9	14,226	-0.01%
2021/12/15	1.7	35.44	3.5	35.24	35.20	-1.8	14,286	-0.01%
2021/12/14	5.3	35.15	95	35.15	35.40	-89.8	14,568	-0.62%
2021/12/13	7	35.57	10	35.54	35.50	-3	14,534	-0.02%
2021/12/10	0.6	35.32	9.3	35.46	35.65	-8.7	14,470	-0.06%
2021/12/09	21.3	35.03	2.1	35.19	35.30	19.2	14,411	0.13%
2021/12/08	4.2	35.17	10.3	35.13	35.20	-6.1	14,402	-0.04%
2021/12/07	2.2	34.51	4.3	34.76	35.10	-2.1	14,249	-0.01%
2021/12/06	9.3	34.04	3.2	34.47	34.60	6.1	14,035	0.04%
2021/12/03	1.2	34.16	23	34.15	34.15	-21.8	13,963	-0.16%
2021/12/02	5	33.80	15	33.87	34.25	-10	13,859	-0.07%
2021/12/01	1	34.05	5	34.10	34.15	-4	13,857	-0.03%
2021/11/30	7.6	33.64	6.5	33.78	34.20	1	14,025	0.01%
2021/11/29	2.6	33.91	2	33.85	33.90	0.6	13,373	0.00%
2021/11/26	31.6	33.97	0.1	34.40	33.90	31.5	13,316	0.24%
2021/11/25	3	34.29	1	34.35	34.50	2	13,369	0.01%
2021/11/24	12.1	34.32	3	34.35	34.35	9.1	13,445	0.07%
2021/11/23	1.1	34.20	0	0.00	34.10	1.1	13,526	0.01%
2021/11/22	13.1	34.26	2	34.20	34.15	11.1	13,527	0.08%
2021/11/19	21.1	34.55	9.2	34.63	34.65	11.9	13,484	0.09%
2021/11/18	60.1	34.56	13	34.54	34.70	47.1	13,414	0.35%
2021/11/17	2	34.18	6.7	34.15	34.20	-4.7	13,571	-0.03%
2021/11/16	1.1	34.18	82	34.01	34.20	-80.9	13,654	-0.59%
2021/11/15	1.4	34.00	3	33.92	33.95	-1.6	13,736	-0.01%
2021/11/12	15	33.77	2	33.85	33.90	13	13,847	0.09%
2021/11/11	5.3	33.75	4.3	33.89	33.80	1	14,108	0.01%
2021/11/10	5.3	33.78	15	33.98	34.00	-9.7	14,362	-0.07%
2021/11/09	0.3	33.60	1	33.65	33.70	-0.7	14,379	0.00%
2021/11/08	2	33.50	5.1	33.51	33.60	-3.1	15,869	-0.02%
2021/11/05	3.3	33.47	5	33.65	33.70	-1.7	16,463	-0.01%
2021/11/04	0	0.00	3	33.38	33.45	-3	16,617	-0.02%
2021/11/03	4.2	33.23	0	0.00	33.40	4.2	16,839	0.02%
2021/11/02	0	0.00	10	33.30	33.30	-10	17,037	-0.06%
2021/11/01	0	0.00	5	33.35	33.30	-5	17,036	-0.03%
2021/10/29	11	33.10	10	33.20	33.40	1	17,140	0.01%
2021/10/28	2.1	33.35	1	33.35	33.40	1.1	17,210	0.01%
2021/10/27	2.6	33.40	0	0.00	33.35	2.6	17,331	0.02%
2021/10/26	11	33.47	43	33.36	33.45	-32	17,520	-0.18%
2021/10/25	2.8	33.01	30	33.02	33.10	-27.2	17,345	-0.16%
2021/10/22	17	33.04	9	33.06	33.05	8	17,462	0.05%
2021/10/21	5.3	32.90	26	32.99	32.95	-20.7	17,366	-0.12%
2021/10/20	1.8	32.87	1	32.90	32.90	0.8	17,206	0.00%
2021/10/19	2	32.85	2	32.85	32.75	0	17,208	0.00%
2021/10/18	1.8	32.78	9	32.67	32.95	-7.2	17,240	-0.04%
2021/10/15	5.8	32.32	6	32.45	32.50	-0.2	17,178	0.00%
2021/10/14	3	32.47	27.1	32.51	32.30	-24.1	17,136	-0.14%
2021/10/13	1.3	32.41	6	32.45	32.50	-4.7	17,222	-0.03%
2021/10/12	26.4	32.00	52	32.24	32.45	-25.6	17,261	-0.15%
2021/10/08	10.2	32.20	12.1	32.27	32.25	-2	17,140	-0.01%
2021/10/07	4.1	32.33	7	32.39	32.40	-3	17,250	-0.02%
2021/10/06	6.1	32.21	6	32.30	32.25	0.1	17,271	0.00%
2021/10/05	10.2	32.06	5	32.20	32.05	5.2	17,257	0.03%
2021/10/04	6	32.06	2	32.10	32.10	4	17,264	0.02%
2021/10/01	50.3	31.91	20	32.03	32.05	30.3	17,277	0.18%
2021/09/30	5	32.05	6	32.14	32.05	-1	17,102	-0.01%
2021/09/29	42.4	32.05	12	32.09	32.05	30.4	17,088	0.18%
2021/09/28	6.1	32.16	10	32.30	32.40	-3.9	16,926	-0.02%
2021/09/27	16	32.38	5	32.50	32.35	11	16,971	0.06%
2021/09/24	6.1	32.31	7.2	32.44	32.40	-1.1	17,017	-0.01%
2021/09/23	3.2	32.29	1	32.15	32.40	2.2	17,042	0.01%
2021/09/22	37.9	31.96	19	32.03	32.10	18.9	17,109	0.11%
2021/09/17	4.3	32.17	3	32.35	32.15	1.3	16,856	0.01%
2021/09/16	7	32.32	5	32.50	32.35	2	16,641	0.01%
2021/09/15	6.5	32.40	10	32.50	32.35	-3.5	16,725	-0.02%
2021/09/14	0	0.00	30	32.44	32.50	-30	16,823	-0.18%
2021/09/13	17.1	32.22	10	32.33	32.30	7.1	16,868	0.04%
2021/09/10	9.2	32.29	5	32.40	32.45	4.2	17,008	0.02%
2021/09/09	0.5	32.40	1	32.30	32.30	-0.5	17,295	0.00%
2021/09/08	6	32.25	25	32.45	32.50	-19	17,339	-0.11%
2021/09/07	0.6	32.50	4	32.45	32.45	-3.4	17,478	-0.02%
2021/09/06	13.2	32.45	7	32.57	32.50	6.2	17,514	0.04%
2021/09/03	4	32.35	16	32.47	32.55	-12	17,499	-0.07%
2021/09/02	15.1	32.21	9	32.36	32.10	6.1	17,474	0.04%
2021/09/01	5	32.56	0.3	32.70	32.55	4.7	17,573	0.03%
2021/08/31	30	32.25	14	32.30	32.80	16	17,556	0.09%
2021/08/30	2	32.05	0	0.00	32.45	2	17,459	0.01%
2021/08/27	2.1	31.98	6	31.99	32.00	-3.9	17,403	-0.02%
2021/08/26	10	31.35	0.6	31.45	31.45	9.4	17,412	0.05%
2021/08/25	6.8	31.32	0	0.00	31.45	6.8	17,546	0.04%
2021/08/24	3.1	31.25	2	31.20	31.35	1.1	17,544	0.01%
2021/08/23	30.8	31.20	5	31.50	31.05	25.8	17,640	0.15%
2021/08/20	6.8	31.30	0	0.00	31.45	6.8	17,588	0.04%
2021/08/19	5	31.28	57	31.39	31.30	-52	18,782	-0.28%
2021/08/18	5.1	31.39	21	31.40	31.45	-15.9	18,614	-0.09%
2021/08/17	46.3	31.28	0	0.00	31.45	46.3	18,568	0.25%
2021/08/16	37.9	30.95	4.1	30.90	31.05	33.8	18,418	0.18%
2021/08/13	19.6	30.98	0	0.00	31.05	19.6	18,336	0.11%
2021/08/12	240.1	30.80	5	30.95	30.70	235.1	18,211	1.29%	大買/鉅額交易
2021/08/11	18.8	33.04	17	33.07	33.05	1.8	16,812	0.01%
2021/08/10	25	33.02	5	33.11	33.05	20	16,424	0.12%
2021/08/09	17.1	33.00	3	33.10	33.20	14.1	16,576	0.08%
2021/08/06	7	33.18	60	33.21	33.20	-53	16,638	-0.32%
2021/08/05	8.8	33.09	26.2	33.10	33.15	-17.4	16,933	-0.10%
2021/08/04	10	33.09	1	33.10	33.15	9	17,814	0.05%
2021/08/03	1	33.00	0.7	33.05	33.10	0.3	18,045	0.00%
2021/08/02	8	32.99	1	32.95	33.00	7	18,285	0.04%
2021/07/30	13	32.99	0	0.00	33.10	13	18,291	0.07%
2021/07/29	2.1	33.02	1	33.05	33.10	1.1	18,240	0.01%
2021/07/28	8	32.91	2	32.95	33.00	6	18,372	0.03%
2021/07/27	0	0.00	3	33.00	33.05	-3	18,538	-0.02%
2021/07/26	4.4	32.98	0	0.00	33.00	4.4	18,744	0.02%
2021/07/23	2.1	33.03	18	32.97	33.10	-16	18,947	-0.08%
2021/07/22	3	32.93	1	32.95	33.05	2	19,057	0.01%
2021/07/21	2.1	32.73	10	32.85	32.90	-7.9	19,085	-0.04%
2021/07/20	16.7	32.89	0	0.00	32.80	16.7	19,171	0.09%
2021/07/19	1	32.80	5	32.90	33.10	-4	19,220	-0.02%
2021/07/16	0.1	33.00	0	0.00	33.00	0.1	19,269	0.00%
2021/07/15	6.5	32.82	0	0.00	32.85	6.5	19,247	0.03%
2021/07/14	21	32.78	7.2	32.81	32.95	13.8	19,311	0.07%
2021/07/13	0	0.00	1	32.85	32.95	-1	19,513	-0.01%
2021/07/12	32.2	32.84	1.2	32.90	32.80	31	19,630	0.16%
2021/07/09	13	32.58	7	32.60	32.90	6	19,566	0.03%
2021/07/08	6.1	32.69	3	32.77	32.80	3.1	19,595	0.02%
2021/07/07	1	32.55	0	32.80	32.80	1	19,619	0.00%
2021/07/06	0	0.00	2	32.80	32.85	-2	19,628	-0.01%
2021/07/05	1.4	32.82	0	0.00	32.75	1.4	19,692	0.01%
2021/07/02	4	32.56	0	0.00	32.55	4	19,697	0.02%
2021/07/01	13.1	32.53	11	32.65	32.65	2.1	19,794	0.01%
2021/06/30	7	32.76	13	32.83	32.85	-6	19,828	-0.03%
2021/06/29	24	32.58	16	32.63	32.55	8	19,923	0.04%
2021/06/28	6	32.74	1	32.70	32.75	5	19,955	0.03%
2021/06/25	0.4	32.90	2	32.83	32.90	-1.6	20,020	-0.01%
2021/06/23	1	32.50	0.3	32.75	32.75	0.7	20,104	0.00%
2021/06/22	1.1	32.52	1	32.60	32.50	0.1	20,037	0.00%
2021/06/21	11.8	32.55	4.3	32.56	32.50	7.5	20,002	0.04%
2021/06/18	1	32.75	1	32.80	32.75	0	19,936	0.00%
2021/06/17	12.1	32.72	10.1	32.83	32.90	2	19,727	0.01%
2021/06/16	4.1	32.71	4	32.78	33.00	0.1	20,206	0.00%
2021/06/15	6.3	32.73	7.2	32.83	32.75	-0.9	20,264	0.00%
2021/06/11	1	32.90	2.2	32.95	32.90	-1.2	20,597	-0.01%
2021/06/10	0.1	32.90	2	33.00	33.10	-1.9	20,815	-0.01%
2021/06/09	4.1	32.83	3	32.85	32.95	1.1	20,929	0.01%
2021/06/08	2.1	33.10	3	33.05	33.10	-0.9	20,863	0.00%
2021/06/07	12.1	32.96	7	32.99	33.10	5.1	21,359	0.02%
2021/06/04	3	32.90	10	32.95	33.00	-7	21,510	-0.03%
2021/06/03	8.1	32.93	9.1	33.01	33.00	-1	22,265	0.00%
2021/06/02	5.1	32.94	20	33.06	33.15	-15	22,516	-0.07%
2021/06/01	3	32.98	169	33.00	33.00	-166	22,540	-0.74%	大賣/鉅額交易
2021/05/31	2.4	33.02	4	33.10	33.10	-1.6	22,750	-0.01%
2021/05/28	3.2	32.97	10	33.02	33.10	-6.8	22,825	-0.03%
2021/05/27	3	32.63	10	32.85	33.20	-7	22,860	-0.03%
2021/05/26	0	0.00	6	32.72	32.75	-6	22,117	-0.03%
2021/05/25	7.1	32.74	14	32.76	32.70	-6.9	22,351	-0.03%
2021/05/24	1.5	32.63	36	32.49	32.60	-34.5	22,629	-0.15%
2021/05/21	0	0.00	27	32.46	32.50	-27	22,754	-0.12%
2021/05/20	1.8	32.04	11	32.06	32.10	-9.2	22,754	-0.04%
2021/05/19	2	32.13	11	32.00	32.10	-9	22,779	-0.04%
2021/05/18	3.1	31.67	3.2	31.75	32.00	-0.1	22,779	0.00%
2021/05/17	26.3	31.14	17.7	31.16	31.10	8.6	23,242	0.04%
2021/05/14	6	31.48	9	31.58	31.70	-3	23,015	-0.01%
2021/05/13	12.6	31.43	19	31.32	31.40	-6.5	22,822	-0.03%
2021/05/12	55.2	30.97	49.5	31.94	31.35	5.7	22,400	0.03%
2021/05/11	16.2	32.50	32	32.80	32.45	-15.8	21,610	-0.07%
2021/05/10	15.7	32.95	31.1	32.89	33.00	-15.4	21,379	-0.07%
2021/05/07	1	32.50	133	32.51	32.60	-132	21,463	-0.61%	大賣/鉅額交易
2021/05/06	32	32.08	101.5	32.35	32.35	-69.5	21,690	-0.32%	大賣/
2021/05/05	15.9	32.04	4	32.10	32.05	11.9	21,653	0.05%
2021/05/04	4	32.29	17	32.36	32.10	-13	21,666	-0.06%
2021/05/03	5.6	32.53	157.1	32.59	32.45	-151.5	21,595	-0.70%	大賣/鉅額交易
2021/04/29	2	32.68	70	32.64	32.65	-68	21,595	-0.31%
2021/04/28	15.1	32.42	15	32.46	32.60	0.1	21,534	0.00%
2021/04/27	4	32.58	6	32.63	32.60	-2	21,879	-0.01%
2021/04/26	3	32.27	8	32.51	32.60	-5	21,884	-0.02%
2021/04/23	2.2	32.16	3	32.26	32.25	-0.8	21,909	0.00%
2021/04/22	2.1	32.25	7	32.35	32.35	-4.9	22,079	-0.02%
2021/04/21	3	32.37	3.1	32.33	32.30	-0.1	22,100	0.00%
2021/04/20	1.2	32.45	17	32.50	32.55	-15.8	22,124	-0.07%
2021/04/19	22	32.28	42	32.39	32.45	-20	22,066	-0.09%
2021/04/16	0	0.00	31	31.98	32.05	-31	21,903	-0.14%
2021/04/15	16.3	31.89	7	31.89	31.90	9.3	22,220	0.04%
2021/04/14	26.1	31.90	22	31.90	31.90	4.1	22,428	0.02%
2021/04/13	0	0.00	6.3	31.92	31.85	-6.3	22,576	-0.03%
2021/04/12	0	31.60	10	31.68	31.65	-10	22,591	-0.04%
2021/04/09	4	31.58	4	31.59	31.55	0	22,695	0.00%
2021/04/08	12	31.83	23	31.84	31.75	-11	22,730	-0.05%
2021/04/07	6	31.91	1	31.90	32.00	5	22,994	0.02%
2021/04/06	1.5	31.97	22	31.97	32.00	-20.5	22,931	-0.09%
2021/04/01	0	0.00	3.8	31.87	31.90	-3.8	22,878	-0.02%
2021/03/31	6	31.84	6.4	31.87	31.90	-0.4	22,720	0.00%
2021/03/30	0	0.00	12	31.72	31.80	-12	22,603	-0.05%
2021/03/29	8	31.65	16	31.70	31.80	-8	22,576	-0.04%
2021/03/26	8.1	31.52	3	31.55	31.60	5.1	22,619	0.02%
2021/03/25	1	31.35	12.3	31.52	31.60	-11.3	22,670	-0.05%
2021/03/24	2	31.25	8	31.33	31.40	-6	22,776	-0.03%
2021/03/23	2.4	31.21	2	31.25	31.35	0.4	22,833	0.00%
2021/03/22	9	30.87	8	30.86	31.25	1	22,895	0.00%
2021/03/19	26.1	31.12	21.1	31.25	31.05	5	22,830	0.02%
2021/03/18	4	31.44	14.5	31.51	31.40	-10.5	22,448	-0.05%
2021/03/17	3.1	31.28	2	31.38	31.45	1.1	22,362	0.00%
2021/03/16	1	31.35	15.6	31.33	31.35	-14.6	22,106	-0.07%
2021/03/15	3.4	30.87	25.7	31.01	31.00	-22.3	22,104	-0.10%
2021/03/12	29	30.64	1.5	30.75	30.65	27.5	22,176	0.12%
2021/03/11	3	30.92	35	30.80	30.75	-32	22,324	-0.14%
2021/03/10	35	30.58	16	30.51	30.60	19	21,966	0.09%
2021/03/09	12.4	30.46	39	30.35	30.60	-26.6	21,704	-0.12%
2021/03/08	5.3	29.94	43	29.93	29.90	-37.7	20,961	-0.18%
2021/03/05	1.1	29.47	5	29.72	29.70	-3.9	20,676	-0.02%
2021/03/04	20.2	29.50	3	29.55	29.60	17.2	21,324	0.08%
2021/03/03	0	0.00	7	29.79	29.75	-7	21,188	-0.03%
2021/03/02	3.1	29.62	22.3	29.67	29.65	-19.2	21,078	-0.09%
2021/02/26	23.8	29.37	52	29.54	29.20	-28.2	20,886	-0.14%
2021/02/25	0	0.00	4	29.62	29.65	-4	20,367	-0.02%
2021/02/24	10.7	29.40	19	29.60	29.30	-8.3	20,198	-0.04%
2021/02/23	3	29.40	14	29.38	29.55	-11	19,864	-0.06%
2021/02/22	16	29.13	1	29.15	29.10	15	19,714	0.08%
2021/02/19	13	29.08	5	29.10	29.15	8	19,719	0.04%
2021/02/18	7.9	29.28	23	29.19	29.25	-15.1	19,756	-0.08%
2021/02/17	5.2	29.34	31.3	29.28	29.40	-26.1	19,819	-0.13%
2021/02/05	72.2	28.84	4	28.83	28.80	68.2	19,267	0.35%
2021/02/04	102.1	28.90	7	28.86	28.80	95.1	19,237	0.49%	大買/
2021/02/03	84.1	28.79	0	0.00	28.80	84.1	19,714	0.43%
2021/02/02	4	28.76	3	28.80	28.70	1	19,882	0.01%
2021/02/01	15.1	28.64	10	28.45	28.65	5.1	19,843	0.03%
2021/01/29	19.2	28.34	1	28.55	28.15	18.2	19,797	0.09%
2021/01/28	24	28.53	1	28.50	28.55	23	19,365	0.12%
2021/01/27	38.1	28.73	13.3	28.80	28.70	24.8	19,074	0.13%
2021/01/26	11	28.71	0	0.00	28.70	11	19,014	0.06%
2021/01/25	10	28.82	1	28.80	28.85	9	18,887	0.05%
2021/01/22	8.6	28.61	0	0.00	28.60	8.6	18,839	0.05%
2021/01/21	9.1	28.80	1	28.95	28.70	8.1	18,765	0.04%
2021/01/20	54.6	28.83	38.7	28.85	28.70	15.9	18,680	0.09%
2021/01/19	19	29.10	1	29.15	29.10	18	18,242	0.10%
2021/01/18	34.5	29.06	0	0.00	29.15	34.5	18,216	0.19%
2021/01/15	21.5	29.50	0	0.00	29.30	21.5	18,020	0.12%
2021/01/14	9	29.64	69	29.65	29.75	-60	17,846	-0.34%
2021/01/13	3.1	29.84	3	29.80	29.80	0.1	17,733	0.00%
2021/01/12	101	29.80	13	29.81	29.75	88	17,692	0.50%	大買/
2021/01/11	0.6	30.05	12	30.04	30.05	-11.5	17,618	-0.07%
2021/01/08	8	29.89	15	29.94	30.00	-7	17,529	-0.04%
2021/01/07	2	29.53	22	29.57	29.75	-20	17,196	-0.12%
2021/01/06	23	29.56	17	29.54	29.45	6	17,057	0.04%
2021/01/05	9	29.80	22.1	29.81	29.85	-13.1	16,804	-0.08%
2021/01/04	10	29.72	7	29.87	29.90	3	16,891	0.02%
2020/12/31	0	0.00	15	29.82	29.80	-15	16,735	-0.09%
2020/12/30	6	29.50	87	29.76	29.90	-81	16,621	-0.49%
2020/12/29	0	0.00	5	29.50	29.55	-5	16,444	-0.03%
2020/12/28	3	29.30	9	29.37	29.55	-6	16,548	-0.04%
2020/12/25	1	29.35	4	29.33	29.35	-3	16,562	-0.02%
2020/12/24	3	29.40	1	29.35	29.45	2	16,820	0.01%
2020/12/23	6	29.35	13.2	29.32	29.45	-7.2	16,965	-0.04%
2020/12/22	4	29.60	5	29.53	29.65	-1	17,276	-0.01%
2020/12/21	8	29.52	6.1	29.49	29.65	1.9	17,882	0.01%
2020/12/18	2.1	29.40	18.4	29.37	29.50	-16.3	18,359	-0.09%
2020/12/17	0.3	29.40	116	29.46	29.50	-115.7	18,815	-0.61%	大賣/鉅額交易
2020/12/16	1	29.30	54	29.35	29.40	-53	19,116	-0.28%
2020/12/15	13.6	28.95	6	28.99	29.05	7.6	19,420	0.04%
2020/12/14	2	29.35	2	29.38	29.30	0	19,468	0.00%
2020/12/11	1	29.25	13	29.20	29.30	-12	19,387	-0.06%
2020/12/10	0	0.00	8	28.77	28.80	-8	19,320	-0.04%
2020/12/09	172	28.80	2	28.70	28.75	170	19,367	0.88%	大買/鉅額交易
2020/12/08	124.4	28.66	9	28.76	28.70	115.4	19,386	0.60%	大買/鉅額交易
2020/12/07	30	29.03	19	28.97	29.00	11	19,258	0.06%
2020/12/04	17	29.10	4.8	29.13	29.10	12.2	19,194	0.06%
2020/12/03	7.8	29.13	2	29.15	29.20	5.8	19,139	0.03%
2020/12/02	13	29.12	5.2	29.10	29.20	7.8	19,244	0.04%
2020/12/01	38	28.99	0	0.00	29.15	38	19,683	0.19%
2020/11/30	28	28.97	3	29.00	28.45	25	19,832	0.13%
2020/11/27	33.5	29.17	0	0.00	29.10	33.5	19,444	0.17%
2020/11/26	13	29.23	1	29.20	29.30	12	19,899	0.06%
2020/11/25	2	29.30	1.5	29.40	29.25	0.5	20,048	0.00%
2020/11/24	12	29.47	24	29.57	29.30	-12	20,230	-0.06%
2020/11/23	2	29.60	5.2	29.65	29.70	-3.2	20,407	-0.02%
2020/11/20	1	29.55	15	29.60	29.55	-14	20,574	-0.07%
2020/11/19	2	29.50	14	29.56	29.60	-12	20,887	-0.06%
2020/11/18	1	29.60	15	29.54	29.65	-14	21,018	-0.07%
2020/11/17	2	29.35	52	29.35	29.45	-50	21,084	-0.24%
2020/11/16	5.2	29.40	23	29.36	29.45	-17.8	21,632	-0.08%
2020/11/13	1	29.15	21	29.15	29.35	-20	21,736	-0.09%
2020/11/12	72	29.14	3	29.35	29.20	69	21,959	0.31%
2020/11/11	10.6	29.45	76	29.43	29.70	-65.5	22,202	-0.29%
2020/11/10	20	28.86	18	28.95	29.00	2	22,067	0.01%
2020/11/09	8	28.69	0	0.00	28.75	8	23,084	0.03%
2020/11/06	13.1	28.46	65	28.49	28.50	-51.9	23,482	-0.22%
2020/11/05	3	28.38	231	28.40	28.40	-228	23,750	-0.96%	大賣/鉅額交易
2020/11/04	5	28.10	60	28.14	28.10	-55	23,992	-0.23%
2020/11/03	5	28.07	6	28.10	28.10	-1	24,295	0.00%
2020/11/02	1	27.65	5.2	27.84	27.95	-4.2	24,410	-0.02%
2020/10/30	13.5	27.47	0	0.00	27.55	13.5	24,502	0.06%
2020/10/29	48.2	27.53	0	0.00	27.50	48.2	24,416	0.20%
2020/10/28	28	27.66	3	27.65	27.65	25	24,577	0.10%
2020/10/27	18.2	27.69	0	0.00	27.70	18.2	24,763	0.07%
2020/10/26	8	27.81	0	0.00	27.80	8	24,894	0.03%
2020/10/23	8	27.71	0	0.00	27.75	8	25,043	0.03%
2020/10/22	4	27.69	5	27.69	27.80	-1	25,260	0.00%
2020/10/21	16	27.66	3	27.78	27.65	13	25,517	0.05%
2020/10/20	10	27.70	0	0.00	27.70	10	25,763	0.04%
2020/10/19	9	27.77	0	0.00	27.80	9	25,840	0.03%
2020/10/16	23	27.75	1	27.75	27.70	22	26,062	0.08%
2020/10/15	48.7	27.80	2	27.78	27.75	46.7	26,233	0.18%
2020/10/14	22.6	28.06	0	0.00	28.00	22.6	26,361	0.09%
2020/10/13	21	28.10	4	28.05	28.15	17	26,492	0.06%
2020/10/12	34	28.01	10	28.15	28.25	24	26,770	0.09%
2020/10/08	4	27.91	2	27.98	28.00	2	26,916	0.01%
2020/10/07	20	27.90	21	27.90	27.95	-1	27,013	0.00%
2020/10/06	7	27.91	1	27.85	27.95	6	27,117	0.02%
2020/10/05	12	27.83	10	27.95	27.80	2	27,188	0.01%
2020/09/30	38	27.89	2	27.90	27.80	36	27,278	0.13%
2020/09/29	11	27.88	3	28.10	27.80	8	27,367	0.03%
2020/09/28	60.5	27.75	3	27.75	27.90	57.5	27,419	0.21%
2020/09/25	35	27.32	5	27.40	27.45	30	27,437	0.11%
2020/09/24	118.2	27.05	232	27.05	27.00	-113.8	27,342	-0.42%	大買/大賣/鉅額交易
2020/09/23	224.5	27.62	4	27.60	27.50	220.5	26,687	0.83%	大買/鉅額交易
2020/09/22	91	27.94	2	27.93	27.85	89	26,163	0.34%
2020/09/21	72.1	28.27	5	28.34	28.20	67.1	25,733	0.26%
2020/09/18	40	28.51	0	0.00	28.45	40	25,577	0.16%
2020/09/17	24	28.61	0	0.00	28.55	24	25,219	0.10%
2020/09/16	8.4	28.62	179	28.65	28.75	-170.6	25,209	-0.68%	大賣/鉅額交易
2020/09/15	66.1	28.58	0	0.00	28.65	66.1	25,323	0.26%
2020/09/14	16	28.57	22	28.58	28.65	-6	25,653	-0.02%
2020/09/11	18	28.56	2	28.55	28.65	16	25,641	0.06%
2020/09/10	30.1	28.64	1	28.65	28.75	29.1	25,499	0.11%
2020/09/09	42	28.65	4	28.70	28.75	38	25,415	0.15%
2020/09/08	9	28.81	1	28.80	28.85	8	25,333	0.03%
2020/09/07	24	28.75	2	28.75	28.85	22	25,489	0.09%
2020/09/04	34	28.66	11	28.74	28.65	23	25,553	0.09%
2020/09/03	32	28.82	3	28.85	28.90	29	25,240	0.11%
2020/09/02	58	28.88	4	28.80	28.90	54	25,171	0.21%
2020/09/01	102.2	29.05	1	29.05	29.05	101.2	24,950	0.41%	大買/鉅額交易
2020/08/31	18	29.31	5	29.31	29.25	13	24,540	0.05%
2020/08/28	22	29.40	0	0.00	29.40	22	24,478	0.09%
2020/08/27	37	29.42	0	0.00	29.40	37	24,516	0.15%
2020/08/26	39	29.52	1	29.55	29.55	38	24,287	0.16%
2020/08/25	35	29.52	2	29.55	29.50	33	24,164	0.14%
2020/08/24	10	29.52	0	0.00	29.60	10	24,129	0.04%
2020/08/21	13	29.53	0	0.00	29.60	13	24,031	0.05%
2020/08/20	76	29.51	21	29.70	29.40	55	23,806	0.23%
2020/08/19	21	29.98	1	30.00	29.90	20	23,199	0.09%
2020/08/18	64.5	29.91	1	30.05	29.95	63.5	22,898	0.28%
2020/08/17	62	29.98	0	0.00	30.00	62	22,763	0.27%
2020/08/14	95	30.07	0	0.00	30.05	95	22,434	0.42%
2020/08/13	362.2	30.28	24	30.23	30.40	338.2	22,193	1.52%	大買/鉅額交易
2020/08/12	75	32.43	4	32.39	32.35	71	21,244	0.33%
2020/08/11	13	32.46	4	32.50	32.45	9	20,911	0.04%
2020/08/10	20	32.44	5	32.50	32.50	15	20,871	0.07%
2020/08/07	10	32.48	22	32.53	32.45	-12	20,842	-0.06%
2020/08/06	9	32.35	1	32.40	32.45	8	20,618	0.04%
2020/08/05	11	32.29	0	0.00	32.20	11	20,644	0.05%
2020/08/04	11	32.20	4	32.20	32.25	7	20,709	0.03%
2020/08/03	8	32.01	1	31.90	32.10	7	20,809	0.03%
2020/07/31	1	32.20	21	32.35	32.35	-20	20,784	-0.10%
2020/07/30	14	32.20	1	32.25	32.35	13	20,763	0.06%
2020/07/29	15	32.15	4	32.25	32.20	11	20,772	0.05%
2020/07/28	25	31.59	14	31.72	31.65	11	21,003	0.05%
2020/07/27	29	31.94	1	31.75	31.60	28	21,244	0.13%
2020/07/24	1	32.15	3	32.45	32.15	-2	21,410	-0.01%
2020/07/23	3	32.70	34	32.77	32.70	-31	21,395	-0.14%
2020/07/22	0	0.00	11	32.70	32.70	-11	21,462	-0.05%
2020/07/21	0	0.00	26	32.58	32.55	-26	21,480	-0.12%
2020/07/20	1	32.20	8	32.24	32.45	-7	21,511	-0.03%
2020/07/17	1	32.20	24	32.15	32.25	-23	21,447	-0.11%
2020/07/16	3	31.95	0.6	32.15	32.15	2.4	21,627	0.01%
2020/07/15	6	32.12	3	32.05	32.15	3	21,502	0.01%
2020/07/14	0	0.00	2	32.20	32.20	-2	21,428	-0.01%
2020/07/13	0	32.05	30	32.10	32.05	-30	21,593	-0.14%
2020/07/10	10	32.15	13	32.07	32.00	-3	21,779	-0.01%
2020/07/09	7	32.14	3	32.22	32.25	4	21,974	0.02%
2020/07/08	10	32.00	4	32.05	32.05	6	21,952	0.03%
2020/07/07	1	31.95	28	31.93	32.00	-27	22,004	-0.12%
2020/07/06	0	0.00	15	31.91	31.95	-15	21,866	-0.07%
2020/07/03	1	31.60	5	31.66	31.55	-4	21,985	-0.02%
2020/07/02	10	31.53	4	31.55	31.55	6	22,111	0.03%
2020/07/01	0	0.00	10	31.36	31.25	-10	22,415	-0.04%
2020/06/30	5	30.93	1	31.00	30.90	4	22,555	0.02%
2020/06/29	29	30.89	2	30.90	30.90	27	22,655	0.12%
2020/06/24	9	31.12	2	31.35	31.25	7	22,652	0.03%
2020/06/23	4	31.03	0	0.00	31.15	4	22,886	0.02%
2020/06/22	24	31.15	0	0.00	31.15	24	23,174	0.10%
2020/06/19	14	31.41	4	31.40	31.25	10	23,439	0.04%
2020/06/18	4	31.53	0	0.00	31.65	4	23,503	0.02%
2020/06/17	2	31.48	0	0.00	31.70	2	23,987	0.01%
2020/06/16	1	31.75	2	31.93	31.70	-1	24,753	0.00%
2020/06/15	7	31.48	136	31.53	31.30	-129	25,651	-0.50%	大賣/鉅額交易
2020/06/12	103	31.01	9	31.09	31.50	94	26,177	0.36%	大買/
2020/06/11	2	31.83	1	31.80	31.80	1	26,946	0.00%
2020/06/10	7	31.89	2	32.08	32.10	5	27,483	0.02%
2020/06/09	5	31.66	2	31.73	31.85	3	28,746	0.01%
2020/06/08	7.1	31.65	9	31.74	31.80	-2	29,444	-0.01%
2020/06/05	10	31.33	8	31.38	31.50	2	29,588	0.01%
2020/06/04	13	31.40	9	31.42	31.40	4	30,063	0.01%
2020/06/03	1	31.15	2	31.35	31.30	-1	30,625	0.00%
2020/06/02	5	30.85	30	30.80	30.90	-25	30,723	-0.08%
2020/06/01	0	0.00	14	30.89	30.70	-14	30,845	-0.05%
2020/05/29	1	30.50	3	30.57	30.75	-2	30,797	-0.01%
2020/05/28	25	30.56	11	30.60	30.45	14	30,687	0.05%
2020/05/27	8	30.70	0	0.00	30.70	8	30,920	0.03%
2020/05/26	5	30.53	8	30.68	30.65	-3	31,184	-0.01%
2020/05/25	3	30.25	4	30.35	30.35	-1	31,426	0.00%
2020/05/22	7	30.54	1	30.70	30.45	6	31,683	0.02%
2020/05/21	0	0.00	1	31.00	31.00	-1	31,777	0.00%
2020/05/20	30	30.62	7	30.76	30.80	23	31,938	0.07%
2020/05/19	1	30.55	10	30.51	30.55	-9	32,048	-0.03%
2020/05/18	13	30.13	9	30.10	30.05	4	31,921	0.01%
2020/05/15	8	30.24	1	30.20	30.25	7	31,903	0.02%
2020/05/14	13	30.18	0	0.00	30.25	13	31,745	0.04%
2020/05/13	14	30.26	0	0.00	30.30	14	31,479	0.04%
2020/05/12	3	30.25	1	30.25	30.30	2	31,423	0.01%
2020/05/11	3	30.37	1.1	30.41	30.40	1.9	31,335	0.01%
2020/05/08	9	29.93	16	30.05	30.00	-7	31,225	-0.02%
2020/05/07	20	29.51	0	0.00	29.55	20	31,212	0.06%
2020/05/06	9	29.68	1	29.75	29.55	8	31,182	0.03%
2020/05/05	2.3	29.67	4	29.84	29.85	-1.8	31,078	-0.01%
2020/05/04	35.3	29.38	6.1	29.44	29.35	29.2	31,018	0.09%
2020/04/30	13.5	30.30	5	30.22	30.10	8.5	30,758	0.03%
2020/04/29	5	29.73	12	29.85	29.95	-7	30,607	-0.02%
2020/04/28	2	29.35	10	29.24	29.45	-8	30,449	-0.03%
2020/04/27	3	28.73	7	28.69	28.70	-4	30,981	-0.01%
2020/04/24	38	28.24	0.6	28.35	28.20	37.4	30,949	0.12%
2020/04/23	6	28.27	2	28.45	28.30	4	30,794	0.01%
2020/04/22	4	28.28	5	28.30	28.30	-1	30,595	0.00%
2020/04/21	16	28.46	12	28.48	28.35	4	30,554	0.01%
2020/04/20	27	28.92	15	28.85	28.90	12	30,348	0.04%
2020/04/17	2	29.15	3	29.23	29.05	-1	30,489	0.00%
2020/04/16	6	28.75	1	28.80	28.80	5	30,384	0.02%
2020/04/15	14	29.10	6	29.11	29.20	8	30,187	0.03%
2020/04/14	15	28.69	13	28.73	28.85	2	30,091	0.01%
2020/04/13	23	28.72	12	28.72	28.60	11	29,827	0.04%
2020/04/10	3	29.12	31	29.05	29.15	-28	29,679	-0.09%
2020/04/09	7.4	28.54	4	28.58	28.50	3.4	29,497	0.01%
2020/04/08	28	28.44	7	28.44	28.40	21	29,353	0.07%
2020/04/07	36	28.51	2	28.70	28.40	34	29,074	0.12%
2020/04/06	2	28.20	9	28.37	28.45	-7	28,717	-0.02%
2020/04/01	16	28.13	2	28.05	28.05	14	28,288	0.05%
2020/03/31	22	28.49	3	28.55	28.45	19	27,982	0.07%
2020/03/30	7	28.22	0	0.00	28.65	7	27,641	0.03%
2020/03/27	18	28.48	9.2	28.62	28.65	8.8	27,360	0.03%
2020/03/26	18.1	28.01	2	28.05	28.15	16.1	27,065	0.06%
2020/03/25	10	28.04	8	28.18	27.95	2	26,954	0.01%
2020/03/24	28	27.79	21	27.53	27.35	7	26,639	0.03%
2020/03/23	18	26.78	4	27.11	27.00	14	26,334	0.05%
2020/03/20	75	27.36	162	27.37	27.95	-87	25,939	-0.34%	大賣/
2020/03/19	29	27.00	2	27.25	26.40	27	25,123	0.11%
2020/03/18	0	0.00	18	28.26	28.00	-18	24,282	-0.07%
2020/03/17	19	28.02	23	28.04	28.00	-4	23,762	-0.02%
2020/03/16	12	29.15	16	29.28	29.00	-4	22,808	-0.02%
2020/03/13	42	28.88	20	28.84	30.00	22	22,027	0.10%
2020/03/12	15.1	30.38	35	30.06	30.20	-19.9	20,576	-0.10%
2020/03/11	9	31.29	3	31.40	31.20	6	19,697	0.03%
2020/03/10	18	31.32	6	31.34	31.35	12	19,364	0.06%
2020/03/09	31.2	31.70	10	31.85	31.75	21.2	18,768	0.11%
2020/03/06	8	32.44	9	32.42	32.45	-1	18,211	-0.01%
2020/03/05	1	32.75	8	32.78	32.90	-7	17,915	-0.04%
2020/03/04	2	32.15	0	0.00	32.35	2	17,880	0.01%
2020/03/03	9	32.19	3	32.35	32.25	6	17,768	0.03%
2020/03/02	2	32.00	63	32.00	31.95	-61	17,614	-0.35%
2020/02/27	10	32.21	3	32.20	32.35	7	17,772	0.04%
2020/02/26	25	32.38	105.7	32.40	32.35	-80.7	17,513	-0.46%	大賣/
2020/02/25	4	32.46	3	32.48	32.70	1	17,201	0.01%
2020/02/24	38	32.75	3	32.78	32.70	35	17,097	0.20%
2020/02/21	11	33.32	0	0.00	33.20	11	16,873	0.07%
2020/02/20	6	33.49	2	33.70	33.60	4	16,748	0.02%
2020/02/19	1	33.45	1	33.40	33.45	0	16,456	0.00%
2020/02/18	6	32.41	15	32.79	32.90	-9	16,293	-0.06%
2020/02/17	3	32.35	9	32.44	32.50	-6	16,146	-0.04%
2020/02/14	1	32.15	11	32.21	32.30	-10	16,131	-0.06%
2020/02/13	2	32.13	6	32.18	32.20	-4	16,231	-0.02%
2020/02/12	2	32.15	2	32.15	32.10	0	16,323	0.00%
2020/02/11	3	32.05	11	32.10	32.15	-8	16,321	-0.05%
2020/02/10	2	31.70	5	31.94	32.05	-3	16,367	-0.02%
2020/02/07	8	32.04	5.9	32.12	32.00	2.1	16,755	0.01%
2020/02/06	5	32.23	43	32.18	32.35	-38	16,688	-0.23%
2020/02/05	9	31.92	76	31.95	32.00	-67	16,648	-0.40%
2020/02/04	8	31.72	3	31.98	31.80	5	16,630	0.03%
2020/02/03	6	31.47	21	31.01	31.60	-15	16,721	-0.09%
2020/01/31	12	31.61	2	31.85	31.55	10	16,535	0.06%
2020/01/30	57.7	31.62	36	31.47	31.20	21.7	16,247	0.13%
2020/01/20	0	0.00	1	32.20	32.35	-1	15,492	-0.01%
2020/01/17	11	31.95	54	32.10	32.10	-43	15,325	-0.28%
2020/01/16	2.6	31.82	2	31.80	31.95	0.6	15,394	0.00%
2020/01/15	214	31.80	0	0.00	31.80	214	15,375	1.39%	大買/鉅額交易
2020/01/14	11	31.97	6	31.96	32.00	5	15,350	0.03%
2020/01/13	1.6	31.65	15	31.54	31.70	-13.4	15,252	-0.09%
2020/01/10	30	31.00	9	31.03	30.95	21	15,099	0.14%
2020/01/09	33	30.77	4	30.85	30.90	29	15,035	0.19%
2020/01/08	12	30.70	2	30.50	30.70	10	15,052	0.07%
2020/01/07	1	30.60	51	30.60	30.60	-50	14,864	-0.34%
2020/01/06	5	30.65	2	30.65	30.60	3	14,981	0.02%
2020/01/03	47	30.69	0	0.00	30.80	47	15,003	0.31%
2020/01/02	32	30.65	4.1	30.65	30.60	27.9	15,216	0.18%
2019/12/31	49	30.66	0	0.00	30.60	49	15,258	0.32%
2019/12/30	13.5	30.81	0	0.00	30.70	13.5	15,345	0.09%
2019/12/27	0	0.00	6	30.85	30.90	-6	15,333	-0.04%
2019/12/26	3	30.75	1	30.80	30.80	2	15,422	0.01%
2019/12/25	0	0.00	10.3	30.76	30.80	-10.3	15,681	-0.07%
2019/12/24	3	30.70	61	30.80	30.80	-58	15,836	-0.37%
2019/12/23	2	30.65	0.2	30.85	30.85	1.8	15,945	0.01%
2019/12/20	0	0.00	1	30.65	30.55	-1	16,260	-0.01%
2019/12/19	3	30.53	3	30.52	30.55	0	16,133	0.00%
2019/12/18	3	30.55	3	30.60	30.65	0	16,133	0.00%
2019/12/17	5	30.36	2.1	30.36	30.65	2.9	16,336	0.02%
2019/12/16	3	30.30	2	30.45	30.35	1	16,211	0.01%
2019/12/13	16	30.38	1	30.40	30.30	15	16,203	0.09%
2019/12/12	1	30.20	0	0.00	30.15	1	16,064	0.01%
2019/12/11	13.1	30.05	0	0.00	30.10	13.1	16,055	0.08%
2019/12/10	5	30.11	0	0.00	30.20	5	16,007	0.03%
2019/12/09	2.1	30.06	1	30.15	30.15	1.1	16,160	0.01%
2019/12/05	0	0.00	9	30.10	30.15	-9	16,599	-0.05%
2019/12/04	2	30.03	0	0.00	30.15	2	16,578	0.01%
2019/12/03	19	30.12	1	30.10	30.05	18	16,642	0.11%
2019/12/02	2.2	30.17	0	0.00	30.30	2.2	16,547	0.01%
2019/11/29	26	30.40	1	30.50	30.30	25	16,468	0.15%
2019/11/28	3	30.60	0	0.00	30.65	3	16,479	0.02%
2019/11/27	1.4	30.66	0	0.00	30.70	1.4	16,664	0.01%
2019/11/26	6	30.50	1	30.55	30.40	5	16,621	0.03%
2019/11/22	1	30.35	1	30.40	30.40	0	16,448	0.00%
2019/11/21	11	30.30	1	30.30	30.35	10	16,594	0.06%
2019/11/20	15	30.60	1.4	30.61	30.65	13.6	16,477	0.08%
2019/11/19	5	30.65	0	0.00	30.70	5	16,477	0.03%
2019/11/18	9	30.45	1	30.50	30.70	8	16,572	0.05%
2019/11/15	0	0.00	6.1	30.59	30.55	-6.1	16,729	-0.04%
2019/11/14	2	30.38	5	30.45	30.40	-3	16,841	-0.02%
2019/11/13	10	30.50	2	30.60	30.50	8	17,151	0.05%
2019/11/12	14	30.53	0	0.00	30.60	14	17,373	0.08%
2019/11/11	5	30.29	3	30.25	30.40	2	17,674	0.01%
2019/11/08	4	30.49	0	0.00	30.50	4	18,089	0.02%
2019/11/07	4	30.46	2	30.50	30.50	2	18,872	0.01%
2019/11/06	2	30.58	15	30.79	30.65	-13	19,094	-0.07%
2019/11/05	9	30.04	16	30.10	30.20	-7	18,911	-0.04%
2019/11/04	2	29.78	7	29.83	29.95	-5	19,042	-0.03%
2019/11/01	16.2	29.62	10	29.70	29.65	6.2	19,112	0.03%
2019/10/31	5	29.96	8	29.99	29.90	-3	19,414	-0.02%
2019/10/30	16	29.75	3	29.73	29.85	13	19,400	0.07%
2019/10/29	1	29.60	20	29.62	29.70	-19	19,753	-0.10%
2019/10/28	5	29.45	67	29.41	29.60	-62	19,838	-0.31%
2019/10/25	1	29.40	4	29.40	29.45	-3	19,854	-0.02%
2019/10/23	3	29.15	3	29.17	29.20	0	19,771	0.00%
2019/10/22	1	29.05	0	0.00	29.15	1	19,743	0.01%
2019/10/21	6	28.98	0	0.00	29.20	6	19,615	0.03%
2019/10/18	3	29.10	0	0.00	29.10	3	19,606	0.02%
2019/10/17	4	29.14	0	0.00	29.25	4	19,485	0.02%
2019/10/16	1	29.05	0	0.00	29.15	1	19,500	0.01%
2019/10/15	6	29.00	0	0.00	29.15	6	19,569	0.03%
2019/10/14	1	28.95	2	29.00	29.15	-1	19,601	-0.01%
2019/10/09	9	29.03	0	0.00	29.00	9	19,613	0.05%
2019/10/08	42	29.21	4	29.25	29.10	38	19,571	0.19%
2019/10/04	5	28.70	0	0.00	28.85	5	19,455	0.03%
2019/10/03	6	28.70	0	0.00	28.75	6	19,455	0.03%
2019/10/02	1	28.90	0	0.00	28.80	1	19,478	0.01%
2019/10/01	19.2	28.79	1	28.80	28.75	18.2	19,415	0.09%
2019/09/27	0	0.00	1	28.85	28.75	-1	19,232	-0.01%
2019/09/26	2	28.83	0	0.00	28.80	2	19,260	0.01%
2019/09/25	54	28.96	0	0.00	28.80	54	19,385	0.28%
2019/09/24	5	29.16	0	0.00	29.05	5	19,224	0.03%
2019/09/23	2	29.15	0	0.00	29.20	2	19,350	0.01%
2019/09/20	6	29.22	2	29.15	29.30	4	19,626	0.02%
2019/09/19	1	29.35	0	0.00	29.45	1	19,377	0.01%
2019/09/18	1	29.35	5	29.45	29.55	-4	19,510	-0.02%
2019/09/16	5	29.24	2	29.15	29.20	3	20,392	0.01%
2019/09/12	16	29.38	0	0.00	29.30	16	20,694	0.08%
2019/09/11	2.2	29.30	18.1	29.38	29.50	-15.9	21,060	-0.08%
2019/09/10	1	29.55	13	29.54	29.55	-12	21,221	-0.06%
2019/09/06	3	28.65	0	0.00	28.80	3	21,301	0.01%
2019/09/05	2	28.55	3	28.50	28.55	-1	21,661	0.00%
2019/09/04	1	28.35	0	0.00	28.45	1	22,301	0.00%
2019/09/03	1	28.35	0	0.00	28.35	1	22,509	0.00%
2019/09/02	12	28.36	1	28.35	28.45	11	22,721	0.05%
2019/08/30	2	28.23	2	28.30	28.75	0	22,936	0.00%
2019/08/29	2	28.05	0	0.00	28.00	2	22,941	0.01%
2019/08/28	2	28.08	0	28.15	28.05	2	23,100	0.01%
2019/08/27	15	27.91	0	0.00	28.00	15	23,257	0.06%
2019/08/26	3	27.97	0	0.00	27.95	3	23,248	0.01%
2019/08/23	10	28.30	2	28.28	28.35	8	23,248	0.03%
2019/08/22	6	28.19	2	28.35	28.25	4	23,283	0.02%
2019/08/21	14	28.28	0	0.00	28.15	14	23,701	0.06%
2019/08/20	5	28.37	2	28.40	28.50	3	23,502	0.01%
2019/08/19	8	28.33	13	28.39	28.30	-5	23,381	-0.02%
2019/08/16	9	27.99	11	27.80	28.25	-2	23,513	-0.01%
2019/08/15	17	27.89	24	27.90	27.90	-7	23,240	-0.03%
2019/08/14	11	28.32	0	0.00	28.20	11	23,212	0.05%
2019/08/13	43	28.53	1	28.45	28.50	42	23,053	0.18%
2019/08/12	96	29.05	0	0.00	29.00	96	22,833	0.42%
2019/08/08	6	31.14	2	31.20	31.10	4	22,233	0.02%
2019/08/07	11	31.11	0	0.00	31.05	11	22,093	0.05%
2019/08/06	7	31.04	0	0.00	31.25	7	22,132	0.03%
2019/08/05	10	31.21	0	0.00	31.25	10	22,003	0.05%
2019/08/02	28	31.15	0	0.00	31.35	28	22,128	0.13%
2019/08/01	4	31.74	1	31.85	31.65	3	22,028	0.01%
2019/07/31	8	31.88	4	32.20	32.10	4	21,946	0.02%
2019/07/29	1	32.15	0	0.00	32.10	1	21,752	0.00%
2019/07/25	12	32.35	0	0.00	32.25	12	22,377	0.05%
2019/07/24	16	32.11	1	32.10	32.20	15	22,589	0.07%
2019/07/23	2	32.10	32	32.10	32.10	-30	22,739	-0.13%
2019/07/22	0	0.00	4	32.00	31.90	-4	22,798	-0.02%
2019/07/19	3	31.85	1	31.85	31.85	2	22,797	0.01%
2019/07/18	3	31.55	0	0.00	31.85	3	23,066	0.01%
2019/07/17	1	31.55	0	0.00	31.90	1	23,059	0.00%
2019/07/12	1	31.95	1	31.90	31.85	0	22,620	0.00%
2019/07/09	0	0.00	2	31.45	31.60	-2	22,627	-0.01%
2019/07/05	0	0.00	4	31.35	31.40	-4	22,446	-0.02%
2019/07/03	0	0.00	4	31.05	31.15	-4	22,794	-0.02%
2019/07/02	0	0.00	2	31.15	31.05	-2	22,795	-0.01%
2019/07/01	3	30.95	2	30.95	30.90	1	22,694	0.00%
2019/06/28	3	30.88	1	31.05	30.90	2	22,507	0.01%
2019/06/27	3	30.92	3	30.92	30.85	0	22,245	0.00%
2019/06/26	0	0.00	5	31.00	31.05	-5	22,033	-0.02%
2019/06/24	0	0.00	5	30.98	30.85	-5	21,819	-0.02%
2019/06/21	4	30.93	0	0.00	30.80	4	21,499	0.02%
2019/06/20	0	0.00	10	31.30	31.50	-10	20,930	-0.05%
2019/06/19	0	0.00	2	31.25	31.25	-2	20,565	-0.01%
2019/06/18	3	30.58	0	0.00	30.80	3	20,233	0.01%
2019/06/14	3	30.50	0	0.00	30.65	3	20,083	0.01%
2019/06/13	1	30.75	2	30.70	30.60	-1	20,010	0.00%
2019/06/12	4.7	30.58	43.2	30.97	30.70	-38.5	19,695	-0.20%
2019/06/11	6	31.53	40	31.40	31.30	-34	18,985	-0.18%
2019/06/10	5	31.76	8	31.94	31.95	-3	18,680	-0.02%
2019/06/06	10	31.45	67	31.51	31.70	-57	18,549	-0.31%
2019/06/05	1	30.95	0	0.00	30.90	1	18,270	0.01%
2019/06/04	1	30.85	1	31.05	30.90	0	18,096	0.00%
2019/06/03	1	30.85	1	30.90	31.00	0	17,959	0.00%
2019/05/31	4	30.83	4	30.88	31.00	0	17,916	0.00%
2019/05/30	0	0.00	1	30.65	30.70	-1	17,862	-0.01%
2019/05/29	25	30.40	7	30.25	30.55	18	18,085	0.10%
2019/05/28	16	30.29	0	0.00	30.25	16	18,192	0.09%
2019/05/27	0	0.00	3.2	30.48	30.50	-3.2	17,988	-0.02%
2019/05/24	7	30.51	2	30.55	30.50	5	18,165	0.03%
2019/05/22	11	30.49	2	30.45	30.45	9	18,092	0.05%
2019/05/21	16	30.67	0	0.00	30.65	16	18,227	0.09%
2019/05/20	6	30.32	22	30.35	30.40	-16	17,962	-0.09%
2019/05/17	20	30.05	4	30.10	30.00	16	17,796	0.09%
2019/05/16	3	29.60	1	29.65	29.55	2	17,596	0.01%
2019/05/15	6	29.74	0	0.00	29.70	6	17,459	0.03%
2019/05/14	11	29.52	9	29.62	29.50	2	17,380	0.01%
2019/05/13	1	29.45	1	29.50	29.50	0	17,245	0.00%
2019/05/10	3	29.75	9	29.78	29.60	-6	17,433	-0.03%
2019/05/09	23	29.96	10	29.85	29.90	13	17,412	0.07%
2019/05/08	3	30.12	1.5	30.23	30.50	1.5	17,396	0.01%
2019/05/07	1	30.10	7.6	30.48	30.50	-6.6	17,436	-0.04%
2019/05/03	3	30.10	2	30.05	30.05	1	17,439	0.01%
2019/05/02	1	29.95	10	29.99	30.10	-9	17,252	-0.05%
2019/04/30	3	29.40	6	29.48	29.65	-3	16,808	-0.02%
2019/04/29	10	29.25	1.8	29.19	29.35	8.2	16,658	0.05%
2019/04/25	0	0.00	1	28.75	28.75	-1	16,398	-0.01%
2019/04/24	3	28.53	7	28.66	28.65	-4	16,312	-0.02%
2019/04/23	3	28.00	0	0.00	28.20	3	16,109	0.02%
2019/04/22	2	28.08	0.3	28.00	28.00	1.7	16,027	0.01%
2019/04/19	0	0.00	1	28.15	28.15	-1	16,046	-0.01%
2019/04/18	1	28.10	1	28.10	28.20	0	16,242	0.00%
2019/04/17	11	28.17	1.9	28.05	28.10	9.1	16,409	0.06%
2019/04/16	0	0.00	3.6	28.16	28.10	-3.6	16,425	-0.02%
2019/04/12	0	0.00	1	28.20	28.30	-1	16,410	-0.01%
2019/04/11	0	0.00	3	28.22	28.25	-3	16,431	-0.02%
2019/04/10	0	0.00	1	28.15	28.15	-1	16,534	-0.01%
2019/04/09	1	28.05	1	28.20	28.20	0	16,663	0.00%
2019/04/03	0.7	27.95	0	0.00	28.00	0.7	16,611	0.00%
2019/04/02	2.5	27.89	0	0.00	27.85	2.5	16,496	0.02%
2019/04/01	1	28.00	0	0.00	27.90	1	16,481	0.01%
2019/03/29	1	27.95	14	27.90	28.05	-13	16,330	-0.08%
2019/03/27	1	27.95	7	28.00	27.95	-6	16,107	-0.04%
2019/03/26	2.2	28.05	1	28.05	28.00	1.2	16,111	0.01%
2019/03/25	4	27.78	0	0.00	27.75	4	16,287	0.02%
2019/03/22	0	0.00	10	28.06	28.00	-10	16,101	-0.06%
2019/03/21	1.5	27.95	4	28.06	28.10	-2.5	16,210	-0.02%
2019/03/20	1	28.00	1	27.85	28.00	0	16,231	0.00%
2019/03/19	34	28.00	18	28.00	28.00	16	16,172	0.10%
2019/03/18	3	27.65	5	27.66	27.85	-2	16,023	-0.01%
2019/03/15	0	0.00	1	27.40	27.45	-1	15,856	-0.01%
2019/03/14	5	27.24	2	27.15	27.30	3	15,768	0.02%
2019/03/12	1	27.35	3	27.40	27.30	-2	15,798	-0.01%
2019/03/11	0	0.00	2	27.25	27.25	-2	15,839	-0.01%
2019/03/08	1	27.05	0	0.00	27.00	1	15,902	0.01%
2019/03/06	0	0.00	4	27.01	27.10	-4	17,037	-0.02%
2019/03/05	8	26.99	2	27.00	26.95	6	17,039	0.04%
2019/03/04	6	27.01	0	0.00	27.00	6	16,936	0.04%
2019/02/27	10	27.15	10	27.15	27.25	0	16,644	0.00%
2019/02/26	15	27.03	0	0.00	27.00	15	16,619	0.09%
2019/02/25	1	26.95	1	26.95	27.10	0	16,504	0.00%
2019/02/22	2	26.90	1	26.95	26.95	1	16,466	0.01%
2019/02/21	0	0.00	6	26.90	27.00	-6	16,444	-0.04%
2019/02/20	1	26.80	1	26.90	26.95	0	16,593	0.00%
2019/02/19	2	26.75	0	0.00	26.80	2	16,571	0.01%
2019/02/18	1	26.65	2	26.75	26.70	-1	16,645	-0.01%
2019/02/15	3	26.45	2	26.55	26.40	1	16,674	0.01%
2019/02/14	0	0.00	0.2	26.60	26.50	-0.2	16,770	0.00%
2019/02/13	14	26.55	0	0.00	26.55	14	16,785	0.08%
2019/02/12	1	26.40	2	26.75	26.55	-1	16,730	-0.01%
2019/02/11	6	26.53	1	26.95	26.40	5	16,685	0.03%
2019/01/30	1	26.60	13	26.72	26.60	-12	16,491	-0.07%
2019/01/29	0	0.00	6	26.62	26.70	-6	16,256	-0.04%
2019/01/28	4	26.40	8	26.45	26.50	-4	16,040	-0.02%
2019/01/25	0.2	26.50	0.2	26.50	26.50	0	15,952	0.00%
2019/01/24	0.7	26.50	0	0.00	26.60	0.7	15,898	0.00%
2019/01/23	0	0.00	5	26.50	26.60	-5	16,049	-0.03%
2019/01/22	7	26.25	3	26.40	26.45	4	16,113	0.02%
2019/01/21	2	26.28	0	0.00	26.25	2	16,210	0.01%
2019/01/17	5	26.03	1	26.00	26.10	4	16,897	0.02%
2019/01/16	1	26.00	0	0.00	26.00	1	17,356	0.01%
2019/01/15	0	0.00	1	26.15	26.20	-1	17,575	-0.01%
2019/01/14	3	25.88	1	25.85	26.05	2	17,578	0.01%
2019/01/11	0	0.00	2	26.00	26.00	-2	17,840	-0.01%
2019/01/10	0	0.00	3	26.07	26.10	-3	17,949	-0.02%
2019/01/09	1	25.80	1	25.70	25.85	0	17,956	0.00%
2019/01/08	2	25.53	0	0.00	25.50	2	17,927	0.01%
2019/01/04	0	0.00	1	25.35	25.25	-1	18,903	-0.01%
2019/01/03	6	25.28	14	25.35	25.45	-8	19,761	-0.04%
2019/01/02	29	25.38	1	25.30	25.45	28	20,340	0.14%
2018/12/28	16	25.25	1	25.95	25.95	15	20,647	0.07%
2018/12/27	6	25.30	0	0.00	25.30	6	20,720	0.03%
2018/12/26	5	25.28	1	25.25	25.25	4	21,011	0.02%
2018/12/25	1	25.35	3	25.38	25.35	-2	21,122	-0.01%
2018/12/24	6	25.48	5	25.50	25.50	1	21,339	0.00%
2018/12/22	2	25.55	0	0.00	25.60	2	21,604	0.01%
2018/12/21	2	25.55	80	25.65	25.65	-78	22,143	-0.35%
2018/12/20	1	25.65	7	25.70	25.70	-6	22,310	-0.03%
2018/12/19	1	25.55	3	25.50	25.70	-2	22,511	-0.01%
2018/12/18	5	25.53	0	0.00	25.60	5	22,698	0.02%
2018/12/17	2	25.73	1	25.70	25.80	1	22,947	0.00%
2018/12/14	3	25.52	0	0.00	25.65	3	23,284	0.01%
2018/12/12	3	25.68	0	0.00	25.70	3	23,792	0.01%
2018/12/11	1	25.60	2	25.55	25.75	-1	24,002	0.00%
2018/12/10	1	25.65	0	0.00	25.65	1	24,024	0.00%
2018/12/07	2	25.80	5	25.80	25.85	-3	24,023	-0.01%
2018/12/06	5	25.73	0	0.00	25.80	5	24,082	0.02%
2018/12/05	2	25.90	5.9	25.90	25.85	-3.9	24,095	-0.02%
2018/12/04	2	26.05	6	25.98	26.05	-4	24,225	-0.02%
2018/12/03	4	25.85	11.2	25.85	25.85	-7.2	24,131	-0.03%
2018/11/30	8	25.63	1	26.10	25.60	7	24,032	0.03%
2018/11/29	70	25.86	0	0.00	25.75	70	23,252	0.30%
2018/11/28	1	25.95	15	26.08	26.15	-14	22,946	-0.06%
2018/11/27	55	26.09	20	26.05	25.95	35	22,729	0.15%
2018/11/26	5	26.25	54	26.48	26.15	-49	22,667	-0.22%
2018/11/23	5	26.12	4	26.15	26.25	1	22,549	0.00%
2018/11/22	47	26.08	0	0.00	26.20	47	22,506	0.21%
2018/11/21	67	26.16	0	0.00	26.30	67	22,388	0.30%
2018/11/20	4	26.39	0	0.00	26.30	4	22,244	0.02%
2018/11/19	0	0.00	1	26.50	26.50	-1	22,089	0.00%
2018/11/16	4	26.44	38	26.49	26.50	-34	22,013	-0.15%
2018/11/15	1	26.35	1	26.45	26.40	0	21,940	0.00%
2018/11/14	2	26.40	0	0.00	26.50	2	21,871	0.01%
2018/11/13	0	0.00	40	26.55	26.50	-40	21,913	-0.18%
2018/11/09	4	26.31	0	0.00	26.45	4	21,859	0.02%
2018/11/08	0	0.00	16	26.68	26.70	-16	22,021	-0.07%
2018/11/07	5	26.30	5	26.42	26.50	0	21,897	0.00%
2018/11/06	0	0.00	1	26.05	26.25	-1	21,965	0.00%
2018/11/01	31	25.80	1	25.90	25.85	30	23,139	0.13%
2018/10/31	1	26.15	2	26.10	26.15	-1	23,353	0.00%
2018/10/30	3	25.30	0	0.00	25.45	3	23,252	0.01%
2018/10/29	3	25.27	8	25.30	25.30	-5	23,454	-0.02%
2018/10/26	62	25.37	5	25.46	25.35	57	23,616	0.24%
2018/10/25	11	25.54	20	25.50	25.55	-9	23,399	-0.04%
2018/10/24	3	25.75	0	0.00	26.00	3	23,376	0.01%
2018/10/23	24	26.00	50	26.10	26.20	-26	23,147	-0.11%
2018/10/22	1	26.15	0	0.00	26.15	1	23,096	0.00%
2018/10/19	2	26.20	1	26.21	26.25	1	23,034	0.00%
2018/10/18	24	26.35	0	0.00	26.35	24	22,901	0.10%
2018/10/17	0	0.00	5	26.50	26.65	-5	22,826	-0.02%
2018/10/15	50	26.60	0.9	26.80	26.55	49.1	22,510	0.22%
2018/10/12	1	26.25	0	0.00	27.00	1	22,004	0.00%
2018/10/11	15	26.49	11.1	26.60	26.50	3.9	21,453	0.02%
2018/10/09	8	27.76	61	27.67	27.55	-53	20,649	-0.26%
2018/10/08	0	0.00	56	27.00	27.00	-56	20,075	-0.28%
2018/10/05	5	26.85	32	26.78	26.80	-27	19,678	-0.14%
2018/10/04	0	0.00	40	27.10	27.30	-40	19,341	-0.21%
2018/10/03	1	27.10	0	0.00	27.10	1	18,905	0.01%
2018/10/02	2	27.00	0	0.00	27.15	2	18,896	0.01%
2018/10/01	0	0.00	5	27.66	27.50	-5	18,653	-0.03%
2018/09/28	0.5	27.35	9.1	27.38	27.50	-8.5	18,618	-0.05%
2018/09/27	0	0.00	10	27.30	27.30	-10	18,201	-0.05%
2018/09/25	1	27.20	3	27.25	27.30	-2	17,847	-0.01%
2018/09/21	0	0.00	2	27.10	27.15	-2	17,691	-0.01%
2018/09/20	0	0.00	4	27.05	27.00	-4	17,642	-0.02%
2018/09/19	0	0.00	5	26.83	27.00	-5	17,714	-0.03%
2018/09/18	0	0.00	7	26.74	26.80	-7	17,619	-0.04%
2018/09/17	0	0.00	24	26.30	26.40	-24	17,314	-0.14%
2018/09/13	0	0.00	1	26.00	26.10	-1	17,261	-0.01%
2018/09/12	6.2	25.98	2	26.00	26.00	4.2	17,311	0.02%
2018/09/11	1	25.90	1	26.00	26.00	0	17,518	0.00%
2018/09/10	1	25.70	1	25.75	25.80	0	17,745	0.00%
2018/09/07	1	25.70	0	0.00	25.90	1	18,061	0.01%
2018/09/06	33	25.75	0	0.00	25.90	33	18,201	0.18%
2018/09/05	5	25.75	0	0.00	25.70	5	18,304	0.03%
2018/09/04	0	0.00	3	26.00	26.05	-3	18,536	-0.02%
2018/09/03	3	25.67	0	0.00	25.75	3	18,749	0.02%
2018/08/30	5	25.73	0	0.00	25.80	5	19,107	0.03%
2018/08/29	6	25.79	0	0.00	25.85	6	19,301	0.03%
2018/08/28	0	0.00	10	25.85	25.90	-10	19,401	-0.05%
2018/08/27	5	25.85	0	0.00	25.80	5	19,541	0.03%
2018/08/24	1	26.05	5.2	25.90	26.00	-4.2	19,728	-0.02%
2018/08/23	16	26.01	0	0.00	26.10	16	20,727	0.08%
2018/08/22	1	26.00	0	0.00	25.95	1	21,190	0.00%
2018/08/21	5.1	25.70	0	0.00	25.85	5.1	21,207	0.02%
2018/08/20	12	25.52	0	0.00	25.50	12	21,235	0.06%
2018/08/16	35.2	25.35	3	25.40	25.35	32.2	21,212	0.15%
2018/08/15	16	25.74	0	0.00	25.60	16	20,984	0.08%
2018/08/14	36	26.00	0	0.00	26.00	36	20,802	0.17%
2018/08/13	7	26.11	0	0.00	26.15	7	20,934	0.03%
2018/08/10	2	26.20	0	0.00	26.35	2	20,884	0.01%
2018/08/09	31.4	26.03	0	0.00	26.05	31.4	20,807	0.15%
2018/08/08	6	27.31	1	27.35	27.35	5	20,242	0.02%
2018/08/07	18	27.29	0	0.00	27.30	18	19,791	0.09%
2018/08/03	0.2	27.35	0	0.00	27.35	0.2	19,296	0.00%
2018/08/02	0	0.00	2	27.45	27.35	-2	19,020	-0.01%
2018/07/31	5	27.20	1	27.30	27.25	4	18,719	0.02%
2018/07/30	3	27.28	0	0.00	27.25	3	18,311	0.02%
2018/07/27	0	0.00	1	27.20	27.25	-1	18,238	-0.01%
2018/07/26	0	0.00	5	27.27	27.35	-5	18,172	-0.03%
2018/07/25	0	0.00	1	27.20	27.20	-1	18,263	-0.01%
2018/07/24	1	27.10	0	0.00	27.10	1	18,258	0.01%
2018/07/23	1	26.90	0	0.00	26.95	1	18,223	0.01%
2018/07/20	1	26.90	0	0.00	26.90	1	18,258	0.01%
2018/07/16	0	0.00	17	27.10	26.80	-17	18,590	-0.09%
2018/07/12	0	0.00	1	26.85	26.85	-1	18,855	-0.01%
2018/07/06	1	26.25	0	0.00	26.45	1	18,784	0.01%
2018/07/04	0	0.00	1	26.50	26.50	-1	18,733	-0.01%
2018/06/29	2	26.25	4	26.88	26.90	-2	18,714	-0.01%
2018/06/28	26	26.38	0	0.00	26.30	26	18,358	0.14%
2018/06/27	0	0.00	5	26.65	26.65	-5	18,019	-0.03%
2018/06/25	0	0.00	5	26.55	26.55	-5	17,988	-0.03%
2018/06/20	0	0.00	26	26.42	26.60	-26	17,816	-0.15%
2018/06/19	4	26.43	0	0.00	26.35	4	17,676	0.02%
2018/06/15	1	26.55	0	0.00	26.75	1	17,378	0.01%
2018/06/13	2	26.73	0	0.00	26.75	2	16,862	0.01%
2018/06/12	2	26.75	0	0.00	26.75	2	16,992	0.01%
2018/06/11	2	26.90	1	27.00	26.95	1	16,674	0.01%
2018/06/08	0	0.00	2	27.15	27.10	-2	16,438	-0.01%
2018/06/07	3	27.40	1	27.35	27.35	2	16,439	0.01%
2018/06/06	15	27.40	6	27.43	27.40	9	16,447	0.05%
2018/06/05	0	0.00	13	27.38	27.35	-13	16,212	-0.08%
2018/06/04	0	0.00	3	27.00	27.10	-3	16,018	-0.02%
2018/05/31	6	26.33	1	26.25	26.25	5	15,814	0.03%
2018/05/30	6	26.48	1	26.25	26.35	5	14,888	0.03%
2018/05/29	0	0.00	0.3	26.90	26.90	-0.3	14,413	0.00%
2018/05/25	10	26.95	1	27.00	26.85	9	14,436	0.06%
2018/05/24	0	0.00	2	27.00	27.05	-2	14,362	-0.01%
2018/05/21	0	0.00	12	26.99	27.00	-12	14,468	-0.08%
2018/05/16	0	0.00	2	26.45	26.45	-2	14,222	-0.01%
2018/05/15	1	26.30	0	0.00	26.30	1	14,371	0.01%
2018/05/14	15	26.54	10	26.51	26.50	5	14,728	0.03%
2018/05/11	0	0.00	3	26.40	26.40	-3	14,747	-0.02%
2018/05/08	0	0.00	11.6	26.11	26.20	-11.6	14,534	-0.08%
2018/05/07	0	0.00	0.6	26.00	26.00	-0.6	14,407	0.00%
2018/05/04	21	25.85	1	25.90	25.80	20	14,377	0.14%
2018/05/03	0	0.00	1	26.15	26.10	-1	14,275	-0.01%
2018/04/30	0	0.00	7	26.12	26.25	-7	14,330	-0.05%
2018/04/27	0	0.00	2	25.88	26.00	-2	14,363	-0.01%
2018/04/26	21	25.90	0	0.00	25.95	21	14,441	0.15%
2018/04/24	31	25.95	11	25.96	25.90	20	15,016	0.13%
2018/04/20	2	25.70	10	25.60	25.70	-8	15,072	-0.05%
2018/04/19	0	0.00	2	25.58	25.75	-2	15,333	-0.01%
2018/04/17	32	25.40	1	25.35	25.35	31	15,217	0.20%
2018/04/12	0	0.00	2	25.60	25.65	-2	15,740	-0.01%
2018/04/10	0	0.00	13	25.46	25.65	-13	15,774	-0.08%
2018/03/29	2.7	25.05	1	25.05	25.05	1.7	15,608	0.01%
2018/03/28	5	25.10	0	0.00	25.05	5	15,312	0.03%
2018/03/27	0	0.00	1	25.35	25.40	-1	15,155	-0.01%
2018/03/26	1	25.10	1	25.10	25.15	0	15,074	0.00%
2018/03/23	22	25.20	0	0.00	25.20	22	15,063	0.15%
2018/03/22	1	25.35	0	0.00	25.40	1	15,035	0.01%
2018/03/20	7	25.28	0	0.00	25.35	7	15,086	0.05%
2018/03/16	0	0.00	0.2	25.40	25.50	-0.2	15,091	0.00%
2018/03/14	4	25.45	0	0.00	25.30	4	14,896	0.03%
2018/03/13	0	0.00	1	25.60	25.65	-1	14,951	-0.01%
2018/03/12	0	0.00	16	25.41	25.45	-16	14,878	-0.11%
2018/03/07	8	24.58	0	0.00	24.50	8	14,924	0.05%
2018/03/06	0	0.00	2	25.05	24.85	-2	14,817	-0.01%
2018/03/02	1	24.80	0	0.00	24.95	1	15,230	0.01%
2018/02/27	1	25.00	0	0.00	24.95	1	15,200	0.01%
2018/02/23	2	24.85	4	24.90	25.00	-2	15,098	-0.01%
2018/02/22	0	0.00	0.2	24.75	24.75	-0.2	15,186	0.00%
2018/02/12	0	0.00	2.8	24.11	24.15	-2.8	15,114	-0.02%
2018/02/09	2	24.08	3	23.90	23.95	-1	14,961	-0.01%
2018/02/08	1	24.15	0.2	24.30	24.10	0.8	14,808	0.01%
2018/02/07	6	24.17	0	0.00	24.10	6	14,746	0.04%
2018/02/06	16	24.24	17	24.32	24.00	-1	14,471	-0.01%
2018/02/05	0	0.00	2.2	25.03	25.00	-2.2	13,932	-0.02%
2018/01/30	0	0.00	20	25.50	25.40	-20	13,716	-0.15%
2018/01/29	0	0.00	2	25.68	25.70	-2	13,726	-0.01%
2018/01/26	0	0.00	1	25.50	25.60	-1	13,693	-0.01%
2018/01/25	0	0.00	6.4	25.50	25.60	-6.4	13,758	-0.05%
2018/01/24	0	0.00	1	25.15	25.30	-1	13,653	-0.01%
2018/01/23	0	0.00	1	25.40	25.40	-1	13,653	-0.01%
2018/01/22	0	0.00	3	25.45	25.50	-3	13,529	-0.02%
2018/01/19	5	25.34	6	25.42	25.55	-1	13,456	-0.01%
2018/01/18	16	25.77	0	0.00	25.80	16	13,177	0.12%
2018/01/17	0	0.00	1	25.80	25.85	-1	12,768	-0.01%
2018/01/16	0	0.00	10	25.87	25.85	-10	12,568	-0.08%
2018/01/15	2	25.75	6	25.54	25.95	-4	12,169	-0.03%
2018/01/12	1	25.45	6	25.45	25.35	-5	11,888	-0.04%
2018/01/11	10	25.30	2	25.20	25.40	8	11,784	0.07%
2018/01/10	0	0.00	6	25.32	25.35	-6	11,800	-0.05%
2018/01/09	1	25.05	1	25.00	25.00	0	11,545	0.00%
2018/01/08	0	0.00	1	25.10	25.15	-1	11,383	-0.01%
2018/01/05	1.3	24.80	1	24.65	24.90	0.3	11,178	0.00%
2018/01/04	0	0.00	1	24.55	24.60	-1	11,052	-0.01%
2018/01/03	0	0.00	6	24.38	24.50	-6	11,122	-0.05%
2018/01/02	0	0.00	2	24.15	24.20	-2	10,905	-0.02%