兆豐金 (2886)-台中銀-豐原券商分點個股進出

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
39.30
漲跌
▲0.15
漲幅
+0.38%
成交量
21,315張
產業
上市金融類股
2983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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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
2024/06/06	10	39.10	2	39.25	39.30	8	19,861	0.04%
2024/06/05	2.1	39.08	0	0.00	39.15	2.1	19,817	0.01%
2024/06/04	55	39.02	9.4	39.06	39.15	45.6	19,962	0.23%
2024/06/03	153	39.15	5	39.00	39.30	148	19,892	0.74%	大買/鉅額交易
2024/05/31	4.3	39.02	5	39.20	39.05	-0.8	19,805	0.00%
2024/05/30	27.8	38.88	0	0.00	38.90	27.8	18,996	0.15%
2024/05/29	29.5	39.48	0	0.00	39.00	29.5	18,643	0.16%
2024/05/28	5	39.79	2	39.85	39.80	3	18,178	0.02%
2024/05/27	7.2	39.92	8	40.01	39.80	-0.8	18,285	0.00%
2024/05/24	0	0.00	11	40.11	40.00	-11	18,034	-0.06%
2024/05/23	38	40.10	0	0.00	40.10	38	18,019	0.21%
2024/05/22	2	40.60	0	0.00	40.55	2	17,925	0.01%
2024/05/21	1.2	40.52	2	40.65	40.60	-0.8	17,914	0.00%
2024/05/20	0.2	40.75	5	40.65	40.80	-4.8	17,919	-0.03%
2024/05/17	0.2	40.90	10	40.85	40.85	-9.8	17,850	-0.05%
2024/05/15	4	40.80	0	0.00	40.85	4	17,673	0.02%
2024/05/14	6.2	40.56	0	0.00	40.50	6.2	17,719	0.03%
2024/05/13	4	40.95	0	0.00	41.05	4	17,788	0.02%
2024/05/10	9	40.71	0	0.00	40.95	9	17,739	0.05%
2024/05/09	3.3	40.70	5.1	40.90	40.65	-1.8	17,745	-0.01%
2024/05/08	1	41.00	6	41.09	41.10	-5	17,851	-0.03%
2024/05/07	0	0.00	23.1	40.91	40.95	-23.1	17,770	-0.13%
2024/05/06	0	0.00	26	40.92	41.15	-26	17,490	-0.15%
2024/05/03	0	0.00	8	40.10	40.05	-8	17,157	-0.05%
2024/05/02	0.1	40.15	13	40.27	39.95	-12.9	17,077	-0.08%
2024/04/29	2	39.30	10	40.05	40.10	-8	16,832	-0.05%
2024/04/26	1.5	39.07	0	0.00	39.10	1.5	16,610	0.01%
2024/04/25	3	39.07	0	0.00	39.00	3	16,611	0.02%
2024/04/24	43.1	39.66	0	0.00	39.35	43.1	16,453	0.26%
2024/04/23	1	40.00	0	0.00	40.00	1	16,372	0.01%
2024/04/22	0	0.00	5	39.52	39.50	-5	16,309	-0.03%
2024/04/19	17.1	38.57	2	38.75	38.70	15.1	16,021	0.09%
2024/04/18	2.2	39.02	0	0.00	39.20	2.2	15,430	0.01%
2024/04/17	6.2	39.27	1.3	39.13	39.00	5	15,116	0.03%
2024/04/16	8.3	39.58	0.3	39.35	39.10	8	14,986	0.05%
2024/04/15	1	39.90	0.8	40.00	39.80	0.2	14,717	0.00%
2024/04/12	3	39.95	0	0.00	39.95	3	14,705	0.02%
2024/04/11	10.2	40.15	0	0.00	40.15	10.2	14,626	0.07%
2024/04/10	1.5	40.58	3	40.65	40.50	-1.5	14,593	-0.01%
2024/04/09	1	40.30	3	40.25	40.40	-2	14,693	-0.01%
2024/04/08	1	39.90	0	0.00	40.00	1	14,704	0.01%
2024/04/03	4.2	39.90	0	0.00	39.75	4.2	14,680	0.03%
2024/04/02	1	40.50	0.2	40.40	40.30	0.8	14,540	0.01%
2024/04/01	1	40.80	0	0.00	40.65	1	14,572	0.01%
2024/03/29	0	0.00	1	40.54	40.55	-1	14,511	-0.01%
2024/03/28	0	0.00	1.3	40.20	40.25	-1.3	14,565	-0.01%
2024/03/26	0	0.00	4	40.44	40.55	-4	15,005	-0.03%
2024/03/25	2.4	39.92	6	40.00	40.00	-3.6	15,195	-0.02%
2024/03/22	1.1	40.05	0	0.00	40.10	1.1	15,405	0.01%
2024/03/21	0	0.00	1	40.45	40.60	-1	15,569	-0.01%
2024/03/20	2.7	40.42	0	0.00	40.15	2.7	15,648	0.02%
2024/03/19	1.2	40.26	10	40.35	40.20	-8.8	15,610	-0.06%
2024/03/18	0	0.00	20	40.55	40.60	-20	15,526	-0.13%
2024/03/15	2.6	40.63	1	40.60	40.90	1.6	15,449	0.01%
2024/03/14	1	40.70	2	40.73	40.90	-1	15,200	-0.01%
2024/03/13	0	0.00	37.1	40.08	40.40	-37.1	15,074	-0.25%
2024/03/11	0.2	39.80	245	39.83	39.80	-244.8	14,916	-1.64%	大賣/鉅額交易
2024/03/08	2	39.25	26.1	39.66	39.90	-24.1	14,852	-0.16%
2024/03/07	10.2	39.49	7	39.45	39.30	3.2	14,753	0.02%
2024/03/06	0	0.00	1	39.35	39.40	-1	14,805	-0.01%
2024/03/05	3	39.00	6	39.02	39.05	-3	15,071	-0.02%
2024/03/04	165	38.80	0.4	38.60	38.80	164.6	15,081	1.09%	大買/鉅額交易
2024/03/01	2	38.55	0	0.00	38.55	2	15,193	0.01%
2024/02/29	3	38.50	1	38.85	38.70	2	15,352	0.01%
2024/02/27	60.2	38.30	1	38.30	38.20	59.2	15,108	0.39%
2024/02/26	14	38.22	8.1	38.23	38.15	5.9	15,073	0.04%
2024/02/23	10	38.35	0	0.00	38.30	10	15,106	0.07%
2024/02/22	2.2	38.50	8	38.45	38.55	-5.8	15,450	-0.04%
2024/02/21	0	0.00	2	38.50	38.35	-2	15,496	-0.01%
2024/02/20	2.2	38.32	1.4	38.59	38.60	0.8	15,621	0.01%
2024/02/19	1	38.10	3.2	38.25	38.40	-2.2	15,715	-0.01%
2024/02/16	13.1	38.06	24.3	37.89	37.90	-11.2	15,935	-0.07%
2024/02/15	2	37.95	0	0.00	37.80	2	15,919	0.01%
2024/02/05	4.3	37.68	1	37.60	37.60	3.3	15,773	0.02%
2024/02/02	3.7	37.74	2	37.80	37.90	1.7	15,618	0.01%
2024/02/01	20.6	37.66	0	0.00	37.90	20.6	15,619	0.13%
2024/01/31	7.5	37.59	1	37.60	37.65	6.5	15,520	0.04%
2024/01/30	1	37.90	0	0.00	37.90	1	15,321	0.01%
2024/01/29	0	0.00	2	38.40	38.35	-2	15,388	-0.01%
2024/01/26	5	37.86	1	38.30	38.35	4	15,517	0.03%
2024/01/25	2.5	37.85	0	0.00	37.80	2.5	15,589	0.02%
2024/01/24	1	37.85	0	0.00	37.85	1	15,625	0.01%
2024/01/23	7	37.94	0	0.00	37.85	7	15,667	0.04%
2024/01/22	6	38.04	1	38.15	38.10	5	15,724	0.03%
2024/01/19	1.1	37.62	0	0.00	37.90	1.1	15,657	0.01%
2024/01/18	6.2	37.55	2	37.45	37.80	4.2	15,700	0.03%
2024/01/17	28.3	37.88	0	0.00	37.30	28.3	15,688	0.18%
2024/01/16	4	38.55	6	38.80	38.60	-2	15,125	-0.01%
2024/01/15	1	39.05	10	38.90	38.90	-9	15,031	-0.06%
2024/01/12	1	39.00	0	0.00	39.05	1	15,260	0.01%
2024/01/11	18	39.00	0.2	39.30	39.20	17.8	15,369	0.12%
2024/01/10	1	39.30	0	0.00	39.35	1	15,431	0.01%
2024/01/09	0	0.00	1	39.35	39.45	-1	15,441	-0.01%
2024/01/08	0	0.00	20	39.44	39.45	-20	15,490	-0.13%
2024/01/04	1	38.70	1	38.95	38.75	0	15,640	0.00%
2024/01/03	6	38.73	0	0.00	38.65	6	16,112	0.04%
2024/01/02	0	0.00	2	39.30	39.30	-2	16,065	-0.01%
2023/12/29	0	0.00	0.4	39.05	39.20	-0.4	16,218	0.00%
2023/12/28	0	0.00	3	39.15	39.20	-3	16,447	-0.02%
2023/12/27	0	0.00	3	38.85	39.00	-3	16,501	-0.02%
2023/12/25	1	38.60	17.2	38.53	38.80	-16.2	16,545	-0.10%
2023/12/22	11	38.25	0	0.00	38.35	11	16,552	0.07%
2023/12/21	3.1	38.34	1	38.40	38.30	2.1	16,414	0.01%
2023/12/20	8.1	38.76	0	0.00	38.75	8.1	16,221	0.05%
2023/12/19	11	39.06	16	39.26	39.15	-5	15,937	-0.03%
2023/12/18	1	39.00	0	0.00	39.05	1	15,851	0.01%
2023/12/15	0	0.00	8	39.51	39.35	-8	15,632	-0.05%
2023/12/14	2	39.30	16.2	39.42	39.55	-14.2	15,426	-0.09%
2023/12/13	6	38.88	1	39.25	38.90	5	15,271	0.03%
2023/12/11	1	38.80	0	0.00	38.90	1	15,738	0.01%
2023/12/08	0	0.00	1	39.20	39.25	-1	15,673	-0.01%
2023/12/07	1	39.40	2	39.10	39.00	-1	15,646	-0.01%
2023/12/06	3	39.12	5	39.29	39.50	-2	15,568	-0.01%
2023/12/05	2	38.70	0	0.00	38.95	2	15,451	0.01%
2023/12/04	6	38.99	0	0.00	39.00	6	15,441	0.04%
2023/12/01	10.1	38.73	2	38.70	38.65	8.1	15,390	0.05%
2023/11/30	2	39.30	2.1	39.35	39.50	-0.1	15,252	0.00%
2023/11/29	7.9	39.30	0	0.00	39.15	7.9	14,752	0.05%
2023/11/27	2	39.95	0	0.00	39.50	2	14,793	0.01%
2023/11/24	1	39.50	2	39.50	39.50	-1	14,710	-0.01%
2023/11/22	0	0.00	14.1	39.75	39.85	-14.1	14,889	-0.09%
2023/11/21	0	0.00	6	39.64	39.85	-6	14,979	-0.04%
2023/11/17	0	0.00	11.3	39.53	39.20	-11.3	14,847	-0.08%
2023/11/16	0	0.00	18	39.13	39.20	-18	14,951	-0.12%
2023/11/15	3	38.75	3	38.77	38.90	0	14,922	0.00%
2023/11/14	14	38.43	0	0.00	38.55	14	14,816	0.09%
2023/11/13	1	38.20	7	38.55	38.50	-6	15,132	-0.04%
2023/11/10	0	0.00	5.2	38.40	38.40	-5.2	15,575	-0.03%
2023/11/09	1	38.50	0	0.00	38.60	1	15,772	0.01%
2023/11/07	2	38.30	1	38.45	38.60	1	16,234	0.01%
2023/11/06	5	38.38	8	38.58	38.55	-3	16,788	-0.02%
2023/11/03	1	37.80	5	38.06	38.25	-4	17,039	-0.02%
2023/11/02	0	0.00	6	37.74	37.80	-6	17,100	-0.04%
2023/11/01	1.1	36.61	0	0.00	36.65	1.1	17,099	0.01%
2023/10/31	3	36.70	3	36.60	36.70	0	17,296	0.00%
2023/10/30	3	36.50	0.9	36.55	36.55	2.1	17,622	0.01%
2023/10/27	0.1	36.95	6	36.93	36.95	-6	17,666	-0.03%
2023/10/26	4.1	36.47	3.2	36.36	36.40	1	17,770	0.01%
2023/10/25	6.2	36.95	0	0.00	36.85	6.2	17,731	0.04%
2023/10/24	1	37.10	0	0.00	37.25	1	17,783	0.01%
2023/10/23	3	37.10	0	0.00	37.10	3	17,845	0.02%
2023/10/20	2	37.43	22	37.33	37.50	-20	17,753	-0.11%
2023/10/19	1	38.20	0.1	38.45	38.35	0.9	17,724	0.01%
2023/10/18	0	0.00	3	38.75	38.85	-3	17,835	-0.02%
2023/10/17	1	38.45	1	38.60	38.75	0	18,022	0.00%
2023/10/16	1	38.30	0	0.00	38.80	1	18,266	0.01%
2023/10/13	11	38.40	0	0.00	38.50	11	18,569	0.06%
2023/10/12	0	0.00	4	38.75	38.95	-4	18,639	-0.02%
2023/10/11	0	0.00	9	38.17	38.50	-9	18,805	-0.05%
2023/10/06	0	0.00	2	37.40	37.50	-2	18,386	-0.01%
2023/10/05	2	36.95	0	0.00	37.50	2	18,464	0.01%
2023/10/04	4	37.05	36.1	37.10	36.85	-32.1	18,375	-0.17%
2023/10/03	9.2	37.83	0	0.00	37.65	9.2	18,307	0.05%
2023/10/02	0.2	37.70	0	0.00	37.60	0.2	18,383	0.00%
2023/09/27	0.2	37.70	5	37.70	37.70	-4.9	18,683	-0.03%
2023/09/26	0.1	37.85	0	0.00	37.85	0.1	18,699	0.00%
2023/09/25	0	0.00	14	37.94	38.00	-14	18,740	-0.07%
2023/09/22	1	37.65	2	37.70	37.80	-1	18,886	-0.01%
2023/09/21	3.8	37.48	0	0.00	37.40	3.8	19,132	0.02%
2023/09/20	0.1	37.90	7.2	37.83	37.85	-7.1	19,056	-0.04%
2023/09/19	0	0.00	4	37.80	37.80	-4	19,041	-0.02%
2023/09/18	0	0.00	1	37.75	37.85	-1	19,458	-0.01%
2023/09/15	0	0.00	6	37.53	37.55	-6	19,904	-0.03%
2023/09/14	0	37.15	25.4	36.89	37.50	-25.3	20,118	-0.13%
2023/09/12	4	36.30	1.2	36.45	36.55	2.8	21,369	0.01%
2023/09/11	0.1	36.20	3	36.23	36.20	-2.9	21,421	-0.01%
2023/09/08	0	0.00	1	36.00	36.10	-1	21,446	0.00%
2023/09/07	0.1	35.95	0.5	35.98	35.85	-0.4	21,518	0.00%
2023/09/06	12.1	35.68	0	0.00	35.55	12.1	21,561	0.06%
2023/09/01	5	36.06	0	0.00	36.00	5	21,781	0.02%
2023/08/31	14	36.07	10	36.05	35.90	4	21,912	0.02%
2023/08/30	4	36.39	4	36.40	36.45	0	21,926	0.00%
2023/08/29	0.9	36.60	0	0.00	36.60	0.9	22,085	0.00%
2023/08/28	11	36.42	33	36.26	36.20	-22	22,043	-0.10%
2023/08/25	1	36.00	6	36.00	35.65	-5	23,055	-0.02%
2023/08/24	10	35.83	1	35.80	35.85	9	23,169	0.04%
2023/08/23	1.1	35.26	0	0.00	35.30	1.1	23,178	0.00%
2023/08/22	24	35.27	1	35.30	35.30	23	23,393	0.10%
2023/08/21	11	35.68	0	0.00	35.60	11	23,406	0.05%
2023/08/18	6	35.97	0	0.00	35.70	6	23,507	0.03%
2023/08/17	12.1	35.32	0	0.00	35.65	12.1	23,564	0.05%
2023/08/16	13.4	35.89	0	0.00	35.80	13.4	23,481	0.06%
2023/08/15	5.1	36.76	2	36.68	36.60	3.1	23,258	0.01%
2023/08/14	12	36.96	10	36.80	37.05	2	23,301	0.01%
2023/08/11	8	38.02	0	0.00	37.65	8	23,226	0.03%
2023/08/10	7.1	38.00	8	37.75	38.10	-0.9	23,226	0.00%
2023/08/09	2	39.70	0	0.00	39.95	2	22,699	0.01%
2023/08/08	2	39.70	0	0.00	39.70	2	22,368	0.01%
2023/08/04	1	39.40	1.8	39.46	39.60	-0.8	22,156	0.00%
2023/08/02	3	39.67	6	40.11	39.60	-3	22,017	-0.01%
2023/08/01	0	0.00	5	40.45	40.60	-5	21,645	-0.02%
2023/07/31	0	0.00	10.2	40.25	40.25	-10.2	21,455	-0.05%
2023/07/28	0.1	40.05	8.1	40.12	40.05	-8	21,395	-0.04%
2023/07/27	1	40.25	11.6	40.18	40.10	-10.6	21,291	-0.05%
2023/07/26	5.1	39.50	11.1	39.56	39.65	-6	21,117	-0.03%
2023/07/25	0	0.00	3	39.03	39.15	-3	21,019	-0.01%
2023/07/21	0	0.00	1	39.40	39.35	-1	20,838	0.00%
2023/07/20	9.1	38.94	3	39.47	39.35	6.1	20,622	0.03%
2023/07/19	1	39.15	2.1	38.85	38.85	-1.1	20,258	-0.01%
2023/07/18	0	0.00	2	39.28	39.30	-2	19,941	-0.01%
2023/07/17	6	38.72	8	38.90	38.90	-2	19,518	-0.01%
2023/07/14	0	0.00	7	38.56	38.90	-7	19,445	-0.04%
2023/07/13	10	38.45	0	0.00	38.10	10	19,291	0.05%
2023/07/12	9	38.05	38.4	37.87	38.20	-29.4	19,212	-0.15%
2023/07/11	1	37.30	2	37.65	37.65	-1	19,165	-0.01%
2023/07/10	4	36.90	0	0.00	36.85	4	19,130	0.02%
2023/07/07	3	37.02	0	0.00	37.30	3	18,927	0.02%
2023/07/06	7	37.52	13.2	37.80	37.45	-6.2	18,779	-0.03%
2023/07/05	0.2	38.30	0	0.00	38.25	0.2	18,477	0.00%
2023/07/04	0	0.00	6	38.46	38.50	-6	18,339	-0.03%
2023/07/03	0	0.00	1	38.30	38.30	-1	18,344	-0.01%
2023/06/30	1	38.35	30	38.40	38.20	-29	18,353	-0.16%
2023/06/29	5.3	38.44	6	38.32	38.55	-0.7	18,106	0.00%
2023/06/28	0	0.00	1.6	37.81	37.95	-1.6	17,841	-0.01%
2023/06/27	5.3	37.56	0.2	37.60	37.55	5.2	17,730	0.03%
2023/06/26	0.1	37.60	0	0.00	37.75	0.1	17,674	0.00%
2023/06/21	0	0.00	8.1	37.44	37.75	-8.1	17,161	-0.05%
2023/06/20	1	37.05	1	37.20	37.45	0	16,697	0.00%
2023/06/19	7.1	36.85	1.1	37.13	37.00	6	16,116	0.04%
2023/06/16	3	37.13	0	0.00	36.80	3	15,447	0.02%
2023/06/15	1.1	37.35	4.1	37.50	37.40	-3	14,684	-0.02%
2023/06/14	2	37.70	0	0.00	37.50	2	14,689	0.01%
2023/06/13	3	37.70	2	37.98	37.75	1	14,804	0.01%
2023/06/12	0.2	37.90	1	37.95	37.65	-0.8	14,842	-0.01%
2023/06/09	0	0.00	4	37.61	37.65	-4	14,902	-0.03%
2023/06/08	0	0.00	2	37.20	37.30	-2	14,936	-0.01%
2023/06/07	0.3	36.75	8	36.98	37.00	-7.7	14,963	-0.05%
2023/06/06	1	36.60	2.2	36.70	36.50	-1.1	14,914	-0.01%
2023/06/05	0.1	36.70	2	36.78	36.70	-1.9	14,944	-0.01%
2023/06/02	0.5	36.10	5	36.13	36.10	-4.5	14,646	-0.03%
2023/06/01	2	35.72	0	0.00	35.85	2	14,499	0.01%
2023/05/31	3	35.83	0	0.00	35.80	3	14,471	0.02%
2023/05/30	0	0.00	1	36.05	36.20	-1	13,547	-0.01%
2023/05/29	0	0.00	3.7	36.15	36.20	-3.7	13,613	-0.03%
2023/05/26	2	35.83	0	0.00	36.15	2	13,663	0.01%
2023/05/25	1	35.35	50	35.51	36.20	-49	13,443	-0.36%
2023/05/24	1.1	35.61	1	35.75	35.90	0.1	13,268	0.00%
2023/05/23	5.1	36.10	1.2	35.96	36.20	3.9	13,034	0.03%
2023/05/19	15	35.90	3.2	36.08	36.00	11.8	12,639	0.09%
2023/05/18	1	35.60	12	35.92	35.95	-11	12,805	-0.09%
2023/05/17	0	0.00	2	35.65	35.60	-2	12,683	-0.02%
2023/05/16	5	34.85	23	35.03	35.15	-18	12,549	-0.14%
2023/05/15	5	34.60	0	0.00	34.50	5	12,561	0.04%
2023/05/12	6	34.32	0	0.00	34.30	6	12,592	0.05%
2023/05/11	0	0.00	2	34.98	34.80	-2	12,485	-0.02%
2023/05/10	14	34.64	0.4	34.70	34.80	13.7	12,598	0.11%
2023/05/09	0	0.00	8.4	34.50	34.50	-8.4	12,570	-0.07%
2023/05/08	3	34.25	0	0.00	34.30	3	12,549	0.02%
2023/05/05	1	34.15	1	34.15	34.25	0	12,587	0.00%
2023/05/04	2	34.30	0	0.00	34.30	2	12,849	0.02%
2023/05/03	0.1	34.15	0.7	34.10	34.15	-0.6	12,946	0.00%
2023/05/02	0.2	34.01	0	0.00	34.10	0.2	13,197	0.00%
2023/04/28	5.2	33.90	0	0.00	34.05	5.2	13,735	0.04%
2023/04/26	7	33.83	0	0.00	34.00	7	13,872	0.05%
2023/04/25	30.1	33.85	0	0.00	33.90	30.1	13,859	0.22%
2023/04/24	1	33.90	8	33.96	34.10	-7	13,867	-0.05%
2023/04/21	0	0.00	2	33.95	34.05	-2	13,960	-0.01%
2023/04/20	20	33.80	4	33.90	33.90	16	14,036	0.11%
2023/04/19	0.2	34.20	0	0.00	34.05	0.2	14,263	0.00%
2023/04/18	6	34.19	8.5	34.13	34.20	-2.5	14,198	-0.02%
2023/04/17	1.1	33.45	0	0.00	33.45	1.1	14,151	0.01%
2023/04/14	0.3	33.40	1	33.30	33.45	-0.7	14,201	0.00%
2023/04/13	0.1	33.30	0	0.00	33.30	0.1	14,120	0.00%
2023/04/12	0.2	33.15	0	0.00	33.15	0.2	14,095	0.00%
2023/04/11	0	0.00	6	33.09	33.15	-6	14,175	-0.04%
2023/04/10	1	33.00	0	0.00	33.00	1	14,129	0.01%
2023/04/06	1	32.90	0	33.00	33.00	1	14,133	0.01%
2023/03/31	0	0.00	4	33.05	33.00	-4	14,047	-0.03%
2023/03/30	0.1	32.80	2	32.80	32.70	-1.9	13,920	-0.01%
2023/03/29	1	32.75	0	32.90	32.80	1	13,958	0.01%
2023/03/27	3	32.93	2	32.95	33.05	1	14,139	0.01%
2023/03/24	0	0.00	4	32.99	33.10	-4	14,325	-0.03%
2023/03/23	2	33.05	23	32.84	33.15	-21	14,387	-0.15%
2023/03/22	2	32.65	0.3	32.67	32.70	1.7	14,542	0.01%
2023/03/21	3	32.20	0	0.00	32.20	3	14,762	0.02%
2023/03/20	1	32.00	13	31.94	32.00	-12	14,798	-0.08%
2023/03/17	5	31.88	2	31.88	31.75	3	14,817	0.02%
2023/03/16	37.2	31.59	2	31.70	31.65	35.2	14,785	0.24%
2023/03/15	1	32.15	1	32.10	32.00	0	14,750	0.00%
2023/03/14	10	32.15	0	0.00	32.10	10	14,753	0.07%
2023/03/13	7	32.48	0	32.55	32.55	7	14,625	0.05%
2023/03/10	5.1	32.72	0.1	32.75	32.65	5	14,645	0.03%
2023/03/09	1	33.10	0	0.00	32.95	1	14,749	0.01%
2023/03/08	2.2	33.35	4	33.48	33.30	-1.8	15,331	-0.01%
2023/03/07	0.1	33.15	3	33.00	33.15	-3	15,349	-0.02%
2023/03/06	11.3	32.85	19	33.05	32.95	-7.8	15,488	-0.05%
2023/03/03	6	32.83	10	33.00	32.80	-4	15,532	-0.03%
2023/03/02	30	32.99	4	33.00	32.95	26	15,707	0.17%
2023/03/01	23	32.70	21	33.10	33.70	2	15,720	0.01%
2023/02/24	5.2	33.42	0	0.00	33.30	5.2	15,527	0.03%
2023/02/23	1	33.70	0	0.00	33.65	1	15,376	0.01%
2023/02/21	3	33.72	20	33.90	33.65	-17	15,604	-0.11%
2023/02/20	1.4	33.66	6.8	33.99	34.05	-5.4	15,875	-0.03%
2023/02/16	15	33.28	2.2	33.76	33.40	12.9	16,297	0.08%
2023/02/15	22	33.26	0	0.00	33.40	22	16,273	0.14%
2023/02/14	0.5	33.20	5	33.26	33.55	-4.5	16,268	-0.03%
2023/02/13	2.2	32.70	14	33.09	33.30	-11.8	16,281	-0.07%
2023/02/10	3	32.37	2.2	32.60	32.60	0.8	16,211	0.00%
2023/02/08	4	32.10	0	0.00	32.15	4	16,434	0.02%
2023/02/07	6	32.24	0	0.00	32.25	6	16,442	0.04%
2023/02/06	4.3	32.40	8	32.20	32.10	-3.7	16,602	-0.02%
2023/02/03	1	32.50	2	32.45	32.45	-1	16,761	-0.01%
2023/02/02	1	32.20	5.2	32.52	32.85	-4.2	16,812	-0.02%
2023/02/01	4	32.07	3	32.17	32.60	1	16,658	0.01%
2023/01/31	30.5	32.17	0	0.00	31.95	30.5	16,717	0.18%
2023/01/30	2	32.70	7	32.73	32.60	-5	16,634	-0.03%
2023/01/17	1	31.90	1	31.95	32.00	0	16,306	0.00%
2023/01/16	4	31.88	6.1	31.98	32.00	-2.1	16,381	-0.01%
2023/01/13	0.7	31.75	12	31.70	31.65	-11.4	16,508	-0.07%
2023/01/11	0	0.00	4	31.61	31.45	-4	17,110	-0.02%
2023/01/10	0.4	31.70	44	31.52	31.75	-43.6	17,218	-0.25%
2023/01/09	1	31.55	12	31.50	31.70	-11	17,325	-0.06%
2023/01/05	0	0.00	61	30.75	31.10	-61	17,784	-0.34%
2023/01/04	3	30.37	0	0.00	30.40	3	17,687	0.02%
2023/01/03	23	30.14	7.2	30.38	30.50	15.8	17,997	0.09%
2022/12/30	0	0.00	23	30.65	30.35	-23	18,034	-0.13%
2022/12/29	26.1	30.18	0	0.00	30.25	26.1	18,080	0.14%
2022/12/28	2.1	30.53	0	0.00	30.50	2.1	18,140	0.01%
2022/12/27	0	30.75	0	0.00	30.65	0	18,372	0.00%
2022/12/26	2	30.55	0	0.00	30.70	2	18,666	0.01%
2022/12/23	3	30.45	0	0.00	30.55	3	19,127	0.02%
2022/12/22	1	30.70	0	0.00	30.85	1	19,547	0.01%
2022/12/21	2	30.48	0	0.00	30.50	2	20,038	0.01%
2022/12/20	2.1	30.48	0	0.00	30.65	2.1	20,406	0.01%
2022/12/19	11	30.50	0	0.00	30.65	11	20,429	0.05%
2022/12/16	31	30.71	0	0.00	30.80	31	20,388	0.15%
2022/12/15	1	31.10	0	0.00	31.15	1	20,411	0.00%
2022/12/14	1	31.10	50.6	31.24	31.20	-49.6	20,514	-0.24%
2022/12/13	10.3	30.78	0	0.00	30.80	10.3	20,352	0.05%
2022/12/12	10	30.85	0	0.00	31.15	10	20,133	0.05%
2022/12/09	3	31.15	0	0.00	31.15	3	20,470	0.01%
2022/12/08	4	30.80	0	0.00	31.10	4	20,527	0.02%
2022/12/07	1	31.00	2	31.15	30.95	-1	20,524	0.00%
2022/12/06	21.5	30.98	0	0.00	30.95	21.5	20,487	0.11%
2022/12/05	5.9	31.13	0	0.00	31.05	5.9	20,419	0.03%
2022/12/02	40	31.14	1	31.15	31.10	39	20,398	0.19%
2022/12/01	51	31.66	30	31.69	31.55	21	20,356	0.10%
2022/11/30	16	31.56	0	0.00	32.00	16	20,110	0.08%
2022/11/29	0	0.00	41	31.04	31.50	-41	19,455	-0.21%
2022/11/28	41	30.85	10	31.05	30.95	31	19,341	0.16%
2022/11/25	34.2	31.34	0	0.00	31.35	34.2	19,307	0.18%
2022/11/24	5	31.35	20	31.65	31.65	-15	19,324	-0.08%
2022/11/23	4	31.08	13.2	31.28	31.10	-9.2	19,207	-0.05%
2022/11/22	1	30.65	17	30.81	30.90	-16	19,133	-0.08%
2022/11/21	42	30.32	4.2	30.52	30.55	37.8	19,065	0.20%
2022/11/18	22	30.18	0	0.00	30.20	22	19,009	0.12%
2022/11/17	1	30.85	0	0.00	30.85	1	18,811	0.01%
2022/11/16	3.1	30.76	5.1	30.71	30.85	-2	18,830	-0.01%
2022/11/15	0	31.15	3	31.18	31.15	-3	18,676	-0.02%
2022/11/14	11.2	31.23	0	0.00	31.30	11.2	18,526	0.06%
2022/11/11	2	30.45	35.3	30.66	30.85	-33.3	18,307	-0.18%
2022/11/10	9	30.01	0.2	30.10	30.00	8.8	18,057	0.05%
2022/11/09	0	0.00	1	30.60	30.50	-1	18,077	-0.01%
2022/11/08	3	30.28	6	30.32	30.40	-3	18,099	-0.02%
2022/11/07	0.1	29.85	10	29.95	30.20	-9.9	18,153	-0.05%
2022/11/04	2.1	29.07	0	0.00	29.55	2.1	18,558	0.01%
2022/11/03	20.7	29.15	0	0.00	29.10	20.7	19,100	0.11%
2022/11/02	25.7	29.42	0	0.00	29.35	25.7	19,330	0.13%
2022/11/01	26.1	29.76	0	0.00	29.75	26.1	19,212	0.14%
2022/10/31	0	0.00	4	30.19	29.90	-4	19,108	-0.02%
2022/10/28	14	29.68	0	0.00	29.80	14	19,148	0.07%
2022/10/27	4.2	29.95	0	0.00	29.70	4.2	19,203	0.02%
2022/10/26	2.1	30.43	14	30.18	30.15	-11.9	19,123	-0.06%
2022/10/25	21	29.50	2	29.95	29.95	19	18,971	0.10%
2022/10/24	3.2	29.70	0	0.00	29.60	3.2	18,984	0.02%
2022/10/21	10	29.50	0	0.00	29.70	10	18,949	0.05%
2022/10/20	4	28.49	15	28.55	29.20	-11	18,830	-0.06%
2022/10/19	13.3	29.20	2	29.45	29.00	11.3	18,464	0.06%
2022/10/17	6.4	29.10	2.7	29.22	29.25	3.7	18,298	0.02%
2022/10/14	15.3	29.62	0	0.00	29.40	15.3	18,135	0.08%
2022/10/13	2.4	29.83	36	29.83	29.75	-33.6	17,917	-0.19%
2022/10/12	3.1	30.14	0	0.00	30.25	3.1	17,555	0.02%
2022/10/11	9.3	30.12	0.3	30.25	30.05	9	17,569	0.05%
2022/10/07	6.3	31.01	3	31.05	31.00	3.3	17,288	0.02%
2022/10/06	5.2	31.30	1.5	31.10	31.35	3.7	17,249	0.02%
2022/10/05	4.1	30.96	0	0.00	30.85	4.1	17,419	0.02%
2022/10/04	2.1	30.75	0	30.85	30.70	2.1	17,385	0.01%
2022/10/03	16.9	30.76	4	30.71	30.65	12.9	17,214	0.07%
2022/09/30	7.1	31.24	0	0.00	31.15	7.1	16,923	0.04%
2022/09/29	9.8	31.56	0	0.00	31.80	9.8	16,572	0.06%
2022/09/28	26.3	31.59	15	31.64	31.95	11.3	16,247	0.07%
2022/09/27	22.9	32.81	0	32.70	32.45	22.9	15,819	0.14%
2022/09/26	25.1	33.39	1	33.40	33.35	24.1	15,591	0.15%
2022/09/23	2.1	33.81	0	0.00	33.90	2.1	15,564	0.01%
2022/09/22	6.1	33.67	0	0.00	33.65	6.1	15,719	0.04%
2022/09/21	1.2	34.32	0	0.00	34.25	1.2	15,675	0.01%
2022/09/20	4.7	34.66	1	34.55	34.45	3.7	15,555	0.02%
2022/09/19	1.1	34.50	0.2	34.65	34.45	0.9	15,640	0.01%
2022/09/16	3.1	34.55	30	34.35	34.50	-26.9	15,802	-0.17%
2022/09/15	6	34.58	1	34.60	34.55	5	15,945	0.03%
2022/09/14	5	34.83	0	0.00	34.75	5	16,493	0.03%
2022/09/13	9.1	35.05	0	0.00	35.05	9.1	17,128	0.05%
2022/09/12	0	0.00	2	35.40	35.55	-2	17,740	-0.01%
2022/09/08	0.1	35.03	3	34.95	35.00	-2.9	18,634	-0.02%
2022/09/07	1.2	34.91	0	0.00	34.95	1.2	18,810	0.01%
2022/09/06	2.1	35.21	0.1	35.40	35.35	2	19,000	0.01%
2022/09/05	3.1	35.03	0	0.00	35.30	3.1	19,127	0.02%
2022/09/02	6	35.10	0	0.00	35.00	6	19,485	0.03%
2022/09/01	4.1	35.23	0	0.00	35.15	4.1	19,537	0.02%
2022/08/31	1.2	35.74	6	35.70	35.90	-4.9	19,580	-0.02%
2022/08/30	3.1	35.39	0.2	35.55	35.45	2.9	19,466	0.01%
2022/08/29	1.1	35.65	8.5	35.44	35.50	-7.4	19,511	-0.04%
2022/08/26	1.1	35.94	1	35.90	35.85	0.1	19,708	0.00%
2022/08/25	0.1	35.44	2	35.45	35.55	-1.9	19,814	-0.01%
2022/08/24	4.9	35.22	0	0.00	35.10	4.9	19,915	0.02%
2022/08/23	2.5	35.40	1	35.40	35.20	1.5	20,507	0.01%
2022/08/22	0.1	35.90	0	0.00	35.80	0.1	20,648	0.00%
2022/08/19	2.1	35.83	0	0.00	35.80	2.1	20,714	0.01%
2022/08/18	1	35.95	3	36.00	36.05	-2	20,785	-0.01%
2022/08/17	2.2	35.66	0	0.00	35.75	2.2	20,909	0.01%
2022/08/15	0.3	35.75	0	0.00	35.60	0.3	21,009	0.00%
2022/08/12	34	35.70	4	35.68	35.70	30	21,088	0.14%
2022/08/11	9.5	35.86	1.1	35.99	35.80	8.4	21,153	0.04%
2022/08/10	12.1	37.03	8.4	37.16	37.20	3.7	20,871	0.02%
2022/08/09	4.4	36.49	10.3	36.51	36.90	-5.9	20,432	-0.03%
2022/08/08	1	35.90	1	36.00	36.00	0	20,328	0.00%
2022/08/05	4	35.89	28	35.86	35.85	-24	20,596	-0.12%
2022/08/03	0	35.70	1	35.60	35.60	-1	20,975	0.00%
2022/08/02	4	35.55	31	35.35	35.70	-27	21,221	-0.13%
2022/07/29	0	0.00	53.4	35.63	35.40	-53.4	21,867	-0.24%
2022/07/28	46	35.53	2	35.63	35.60	44	22,055	0.20%
2022/07/27	5	35.00	12	35.06	35.15	-7	22,041	-0.03%
2022/07/26	12	34.56	3	34.67	34.60	9	22,016	0.04%
2022/07/25	6	34.51	0	0.00	34.45	6	22,072	0.03%
2022/07/22	2	34.48	6	34.82	34.90	-4	22,258	-0.02%
2022/07/20	3	34.37	0	0.00	34.15	3	22,622	0.01%
2022/07/18	8.1	34.21	0	0.00	34.15	8.1	23,120	0.03%
2022/07/15	8	34.01	0	0.00	33.90	8	23,350	0.03%
2022/07/14	5.1	34.85	1	34.70	34.55	4.1	23,643	0.02%
2022/07/13	5	34.73	6.1	34.68	34.85	-1.1	23,883	0.00%
2022/07/12	7.4	33.43	1	33.45	33.45	6.4	24,119	0.03%
2022/07/11	11.5	34.55	3.9	34.45	34.30	7.5	24,310	0.03%
2022/07/08	0.2	35.20	0	0.00	35.05	0.2	24,688	0.00%
2022/07/07	4	34.98	0	0.00	35.15	4	24,896	0.02%
2022/07/06	4	35.25	3	35.25	35.20	1	24,949	0.00%
2022/07/05	2	35.65	0	0.00	35.55	2	25,090	0.01%
2022/07/04	0	0.00	9	35.77	35.75	-9	25,235	-0.04%
2022/07/01	3.3	35.38	1	35.30	35.25	2.3	25,807	0.01%
2022/06/30	7	35.41	25	35.40	35.30	-18	25,991	-0.07%
2022/06/29	37	35.87	15	35.80	35.70	22	26,007	0.08%
2022/06/27	16	36.47	22.3	36.45	36.20	-6.3	26,224	-0.02%
2022/06/24	21	35.92	61	36.29	36.15	-40	26,116	-0.15%
2022/06/23	31.1	35.32	9	36.00	35.35	22.1	26,141	0.08%
2022/06/22	8	35.62	0	0.00	35.40	8	25,980	0.03%
2022/06/21	3	35.93	2	35.85	35.60	1	25,464	0.00%
2022/06/20	2.2	35.22	0	0.00	34.60	2.2	25,138	0.01%
2022/06/17	24.3	35.19	18	35.29	35.30	6.3	24,571	0.03%
2022/06/16	6	36.52	0	0.00	36.15	6	23,715	0.03%
2022/06/15	6.1	36.20	1	36.35	36.20	5.1	23,985	0.02%
2022/06/14	1.2	36.29	1	36.80	36.90	0.2	24,039	0.00%
2022/06/13	2.3	36.16	0.3	36.00	36.50	2	24,410	0.01%
2022/06/10	0.4	37.01	0	0.00	37.10	0.4	24,131	0.00%
2022/06/09	34	37.11	0	0.00	37.15	34	24,116	0.14%
2022/06/08	4	37.65	1	37.70	37.70	3	23,909	0.01%
2022/06/07	1	37.45	2	37.65	37.70	-1	24,006	0.00%
2022/06/06	18	37.20	2	37.73	37.80	16	23,969	0.07%
2022/06/02	2	37.78	2	38.00	37.90	0	24,002	0.00%
2022/06/01	1	38.40	3	38.35	38.20	-2	24,290	-0.01%
2022/05/31	4	37.90	10	38.22	38.75	-6	24,270	-0.02%
2022/05/30	16	38.41	3	38.15	38.45	13	23,672	0.05%
2022/05/27	4	38.00	0	0.00	37.95	4	23,513	0.02%
2022/05/26	1.2	37.38	1	37.45	37.30	0.2	23,592	0.00%
2022/05/25	1	37.60	0.3	37.20	37.60	0.7	23,940	0.00%
2022/05/24	2	37.50	1	37.40	37.20	1	24,068	0.00%
2022/05/23	4.2	37.25	2	37.35	37.20	2.2	24,135	0.01%
2022/05/19	1.1	36.52	0	0.00	36.60	1.1	24,357	0.00%
2022/05/18	9	36.95	0	0.00	37.50	9	24,200	0.04%
2022/05/17	0.2	36.75	1	36.60	36.45	-0.8	24,032	0.00%
2022/05/16	9.1	36.77	73	36.83	36.90	-63.9	23,972	-0.27%
2022/05/13	3.2	36.94	33	36.91	36.95	-29.8	23,752	-0.13%
2022/05/12	20	37.00	18	37.17	37.00	2	23,630	0.01%
2022/05/11	5	38.20	8	38.09	38.35	-3	23,358	-0.01%
2022/05/10	11	38.25	36	37.83	38.20	-25	23,272	-0.11%
2022/05/09	1.5	38.25	28	38.11	38.00	-26.6	23,158	-0.11%
2022/05/06	1.1	39.21	11	39.09	39.35	-9.9	23,304	-0.04%
2022/05/05	51.2	39.87	12	39.82	39.85	39.2	23,268	0.17%
2022/05/04	4.2	40.86	4	41.20	40.85	0.2	22,935	0.00%
2022/05/03	21	40.90	0	0.00	40.85	21	23,115	0.09%
2022/04/29	2	41.00	2	41.70	41.60	0	23,151	0.00%
2022/04/28	4	40.93	8	41.01	41.00	-4	23,189	-0.02%
2022/04/27	10	41.64	6	41.75	41.60	4	22,990	0.02%
2022/04/26	6	41.74	1	42.00	41.95	5	22,892	0.02%
2022/04/25	0.2	41.42	11	41.25	41.55	-10.8	22,814	-0.05%
2022/04/22	21	41.32	5	41.13	41.55	16	22,680	0.07%
2022/04/21	33.1	41.10	1	41.25	41.00	32.1	22,660	0.14%
2022/04/20	0	41.30	9	41.14	41.75	-9	22,756	-0.04%
2022/04/19	0	0.00	21	41.62	41.50	-21	22,593	-0.09%
2022/04/18	18.3	41.81	34	41.57	41.90	-15.7	22,623	-0.07%
2022/04/15	4	42.70	2	43.00	42.85	2	22,231	0.01%
2022/04/14	6	43.28	82	43.54	43.10	-76	22,188	-0.34%
2022/04/13	0	44.55	22	44.43	44.95	-22	21,917	-0.10%
2022/04/12	0	0.00	1.1	44.46	44.45	-1.1	21,815	-0.01%
2022/04/11	0.1	44.55	19	44.53	44.65	-18.9	21,804	-0.09%
2022/04/08	4	44.19	4	44.04	44.35	0	21,693	0.00%
2022/04/07	27.2	44.95	44.1	44.84	44.10	-16.9	21,521	-0.08%
2022/04/06	5	43.23	0	0.00	44.05	5	20,847	0.02%
2022/04/01	5	42.81	4	42.83	43.10	1	20,525	0.00%
2022/03/31	6	42.62	12	42.93	42.90	-6	20,361	-0.03%
2022/03/30	4	41.95	6.1	42.14	42.25	-2.1	20,140	-0.01%
2022/03/29	2	42.10	4	42.20	42.00	-2	20,062	-0.01%
2022/03/28	15	41.95	3	42.13	42.40	12	20,106	0.06%
2022/03/25	11	41.99	21	41.86	42.20	-10	20,005	-0.05%
2022/03/24	0.1	42.35	16.2	42.26	42.25	-16.2	19,863	-0.08%
2022/03/23	7	42.01	17.3	42.02	42.35	-10.3	20,104	-0.05%
2022/03/22	3	41.00	5	40.95	41.15	-2	19,934	-0.01%
2022/03/21	0	40.50	5	40.56	40.60	-5	19,757	-0.03%
2022/03/18	9	40.61	14.9	40.33	40.45	-5.9	19,688	-0.03%
2022/03/17	7	39.85	16	40.13	40.05	-9	19,291	-0.05%
2022/03/16	10	39.00	243	38.96	39.50	-233	19,042	-1.22%	大賣/鉅額交易
2022/03/15	1	38.50	2	38.60	38.60	-1	18,592	-0.01%
2022/03/14	4	38.45	2.1	38.44	38.50	1.9	18,718	0.01%
2022/03/11	0	38.10	0	0.00	37.95	0	18,809	0.00%
2022/03/10	1	37.55	1	38.00	38.25	0	18,971	0.00%
2022/03/09	3	37.73	0	0.00	37.40	3	18,913	0.02%
2022/03/08	3.1	37.60	2	37.35	37.35	1.1	18,855	0.01%
2022/03/07	2.2	37.22	3	37.17	37.65	-0.8	18,541	0.00%
2022/03/04	2	37.80	0	0.00	38.00	2	18,838	0.01%
2022/03/03	1.1	37.96	0	0.00	38.10	1.1	18,849	0.01%
2022/03/02	0	0.00	1	37.95	38.10	-1	19,001	-0.01%
2022/03/01	1	38.20	1	37.90	38.20	0	18,897	0.00%
2022/02/25	4	37.39	0	0.00	37.60	4	18,700	0.02%
2022/02/24	1.1	37.65	0	0.00	37.70	1.1	18,282	0.01%
2022/02/23	3	37.73	2	37.83	38.05	1	18,069	0.01%
2022/02/22	9.1	37.47	0	0.00	37.60	9.1	17,974	0.05%
2022/02/21	61	37.72	0	0.00	38.00	61	17,683	0.35%
2022/02/18	2	38.05	0	0.00	38.10	2	17,511	0.01%
2022/02/17	3	38.20	1	38.20	38.40	2	17,574	0.01%
2022/02/16	5	38.20	0	0.00	38.20	5	17,532	0.03%
2022/02/15	55	38.20	0	0.00	38.10	55	17,393	0.32%
2022/02/14	12.1	38.14	2	38.25	38.45	10.1	17,356	0.06%
2022/02/11	133	38.47	7	38.55	38.80	126	17,366	0.73%	大買/鉅額交易
2022/02/10	10.2	38.35	15	38.43	38.70	-4.9	17,302	-0.03%
2022/02/09	2.2	38.76	2	38.90	38.80	0.2	17,119	0.00%
2022/02/08	2	38.90	11	38.43	38.95	-9	16,979	-0.05%
2022/02/07	14	37.41	5	37.53	38.00	9	16,457	0.05%
2022/01/26	0.4	36.99	0	0.00	36.95	0.4	16,120	0.00%
2022/01/25	2.1	36.41	0	0.00	36.90	2.1	16,116	0.01%
2022/01/24	0	0.00	6	36.72	36.90	-6	15,849	-0.04%
2022/01/21	14.1	36.67	16	36.45	36.85	-1.9	15,865	-0.01%
2022/01/20	2	36.95	0.1	37.00	36.95	1.9	15,661	0.01%
2022/01/19	1	36.85	0	0.00	37.00	1	15,589	0.01%
2022/01/18	1	36.80	0	0.00	37.25	1	15,666	0.01%
2022/01/17	2	36.95	0	0.00	37.05	2	15,532	0.01%
2022/01/14	12	37.23	4	37.30	37.45	8	15,445	0.05%
2022/01/13	13	37.33	53	37.53	37.85	-40	15,365	-0.26%
2022/01/12	3.1	36.87	9	36.99	37.00	-5.9	14,982	-0.04%
2022/01/11	20	36.05	17	36.84	37.00	3	14,812	0.02%
2022/01/10	2	35.93	0.6	36.15	36.15	1.4	14,715	0.01%
2022/01/06	1	35.80	32	35.98	36.00	-31	14,480	-0.21%
2022/01/05	0.4	35.45	0	0.00	35.55	0.4	14,401	0.00%
2022/01/04	4	35.29	1	35.30	35.55	3	14,513	0.02%
2022/01/03	4.1	35.30	0	0.00	35.35	4.1	14,429	0.03%
2021/12/29	3	35.53	0	0.00	35.60	3	14,475	0.02%
2021/12/28	1	35.45	1	35.55	35.60	0	14,534	0.00%
2021/12/27	2	35.35	1	35.45	35.60	1	14,543	0.01%
2021/12/24	8	35.43	0	0.00	35.50	8	14,759	0.05%
2021/12/23	4	35.58	0	0.00	35.50	4	14,804	0.03%
2021/12/22	1	35.65	1	35.65	35.65	0	14,903	0.00%
2021/12/21	3	35.80	0	35.80	35.75	3	14,792	0.02%
2021/12/20	4	35.66	3.1	35.65	36.00	0.9	14,718	0.01%
2021/12/17	0.5	35.60	3	35.62	35.90	-2.5	14,516	-0.02%
2021/12/15	0.2	35.33	5	35.15	35.20	-4.8	14,286	-0.03%
2021/12/14	0.1	35.25	3	35.15	35.40	-3	14,568	-0.02%
2021/12/13	16	35.45	12.2	35.54	35.50	3.8	14,534	0.03%
2021/12/10	0.1	35.25	12	35.35	35.65	-11.9	14,470	-0.08%
2021/12/09	22.1	35.15	1.6	35.17	35.30	20.4	14,411	0.14%
2021/12/08	20	35.30	47	35.13	35.20	-27	14,402	-0.19%
2021/12/07	10	34.90	4	35.04	35.10	6	14,249	0.04%
2021/12/06	1	34.40	3.1	34.42	34.60	-2.1	14,035	-0.01%
2021/12/03	1.5	34.21	0	0.00	34.15	1.5	13,963	0.01%
2021/12/01	1.1	33.90	0.7	34.15	34.15	0.4	13,857	0.00%
2021/11/30	42.6	33.87	28	33.92	34.20	14.6	14,025	0.10%
2021/11/29	14	33.90	9	33.90	33.90	5	13,373	0.04%
2021/11/26	7.1	34.05	0	0.00	33.90	7.1	13,316	0.05%
2021/11/25	0	0.00	1	34.10	34.50	-1	13,369	-0.01%
2021/11/24	5.1	34.35	0	0.00	34.35	5.1	13,445	0.04%
2021/11/23	1	34.15	3	34.10	34.10	-2	13,526	-0.01%
2021/11/22	0	0.00	2	34.25	34.15	-2	13,527	-0.01%
2021/11/18	1.2	34.63	0	0.00	34.70	1.2	13,414	0.01%
2021/11/17	2	34.15	1	34.20	34.20	1	13,571	0.01%
2021/11/16	0	0.00	5	34.00	34.20	-5	13,654	-0.04%
2021/11/15	1.7	33.97	0	0.00	33.95	1.7	13,736	0.01%
2021/11/11	6.1	33.85	3	33.75	33.80	3.1	14,108	0.02%
2021/11/10	2.8	33.97	5.4	33.91	34.00	-2.6	14,362	-0.02%
2021/11/09	0	0.00	4	33.50	33.70	-4	14,379	-0.03%
2021/11/08	0.4	33.70	0	0.00	33.60	0.4	15,869	0.00%
2021/11/05	0	0.00	10	33.55	33.70	-10	16,463	-0.06%
2021/11/04	0.1	33.35	0	0.00	33.45	0.1	16,617	0.00%
2021/11/02	1	33.35	0	0.00	33.30	1	17,037	0.01%
2021/11/01	0	0.00	3	33.37	33.30	-3	17,036	-0.02%
2021/10/29	6	33.20	1	33.30	33.40	5	17,140	0.03%
2021/10/27	0	0.00	0.2	33.40	33.35	-0.2	17,331	0.00%
2021/10/26	0	0.00	3	33.47	33.45	-3	17,520	-0.02%
2021/10/22	1	32.95	10.3	33.05	33.05	-9.3	17,462	-0.05%
2021/10/21	0	0.00	1	33.00	32.95	-1	17,366	-0.01%
2021/10/20	3	32.85	0	0.00	32.90	3	17,206	0.02%
2021/10/19	0	0.00	2	32.78	32.75	-2	17,208	-0.01%
2021/10/18	1	32.75	7	32.76	32.95	-6	17,240	-0.03%
2021/10/15	3.2	32.45	0	0.00	32.50	3.2	17,178	0.02%
2021/10/14	7	32.51	0	0.00	32.30	7	17,136	0.04%
2021/10/13	0	0.00	1	32.40	32.50	-1	17,222	-0.01%
2021/10/12	1	32.00	0	0.00	32.45	1	17,261	0.01%
2021/10/08	0.1	32.33	5	32.25	32.25	-4.9	17,140	-0.03%
2021/10/07	12	32.39	0	0.00	32.40	12	17,250	0.07%
2021/10/06	1	31.95	4	32.23	32.25	-3	17,271	-0.02%
2021/10/05	1	31.95	0	0.00	32.05	1	17,257	0.01%
2021/10/04	5	32.04	0	0.00	32.10	5	17,264	0.03%
2021/10/01	4	31.88	0	0.00	32.05	4	17,277	0.02%
2021/09/30	1	32.15	0	0.00	32.05	1	17,102	0.01%
2021/09/29	8	32.08	13	32.07	32.05	-5	17,088	-0.03%
2021/09/28	1	32.30	3	32.40	32.40	-2	16,926	-0.01%
2021/09/27	0	0.00	35	32.40	32.35	-35	16,971	-0.21%
2021/09/24	21	32.35	0	0.00	32.40	21	17,017	0.12%
2021/09/23	1	32.25	0	0.00	32.40	1	17,042	0.01%
2021/09/22	3	31.97	2	31.95	32.10	1	17,109	0.01%
2021/09/17	0.1	32.45	0	0.00	32.15	0.1	16,856	0.00%
2021/09/16	0.2	32.50	0	0.00	32.35	0.2	16,641	0.00%
2021/09/14	0	0.00	26	32.50	32.50	-26	16,823	-0.15%
2021/09/13	8	32.26	5	32.20	32.30	3	16,868	0.02%
2021/09/10	2	32.25	0	0.00	32.45	2	17,008	0.01%
2021/09/09	5	32.35	0.1	32.50	32.30	4.9	17,295	0.03%
2021/09/08	0	32.40	5	32.30	32.50	-5	17,339	-0.03%
2021/09/07	0.2	32.50	10	32.45	32.45	-9.8	17,478	-0.06%
2021/09/06	0	0.00	5	32.47	32.50	-5	17,514	-0.03%
2021/09/03	0	0.00	22	32.41	32.55	-22	17,499	-0.13%
2021/09/02	3.3	32.02	0	0.00	32.10	3.3	17,474	0.02%
2021/09/01	1	32.55	0	0.00	32.55	1	17,573	0.01%
2021/08/31	0.8	32.45	1	32.40	32.80	-0.2	17,556	0.00%
2021/08/30	7	31.98	2	32.25	32.45	5	17,459	0.03%
2021/08/27	3	31.80	3	31.97	32.00	0	17,403	0.00%
2021/08/26	4.1	31.36	0	0.00	31.45	4.1	17,412	0.02%
2021/08/25	0	0.00	0	31.45	31.45	0	17,546	0.00%
2021/08/24	1	31.20	10	31.20	31.35	-9	17,544	-0.05%
2021/08/23	11.1	31.14	6	31.10	31.05	5.1	17,640	0.03%
2021/08/20	2	31.23	0.7	31.55	31.45	1.3	17,588	0.01%
2021/08/19	0	0.00	1	31.40	31.30	-1	18,782	-0.01%
2021/08/18	7.6	31.36	3	31.40	31.45	4.6	18,614	0.02%
2021/08/17	1	31.05	1	31.20	31.45	0	18,568	0.00%
2021/08/16	7.2	30.92	0.3	31.05	31.05	6.9	18,418	0.04%
2021/08/13	2	31.10	2	31.10	31.05	0	18,336	0.00%
2021/08/12	32.2	30.76	0	0.00	30.70	32.2	18,211	0.18%
2021/08/11	2	33.03	7	33.07	33.05	-5	16,812	-0.03%
2021/08/10	3	33.02	2	33.03	33.05	1	16,424	0.01%
2021/08/09	7	33.03	1	33.10	33.20	6	16,576	0.04%
2021/08/06	12.5	33.19	14	33.21	33.20	-1.5	16,638	-0.01%
2021/08/05	0	0.00	889	33.10	33.15	-889	16,933	-5.25%	大賣/鉅額交易
2021/08/04	3	33.07	1,208	33.08	33.15	-1,205	17,814	-6.76%	大賣/鉅額交易
2021/08/03	10	33.00	1,502	33.03	33.10	-1,492	18,045	-8.27%	大賣/鉅額交易
2021/07/30	1	33.00	0	0.00	33.10	1	18,291	0.01%
2021/07/28	3	32.90	3	32.98	33.00	0	18,372	0.00%
2021/07/27	1	32.95	0	0.00	33.05	1	18,538	0.01%
2021/07/23	0	0.00	2.1	33.05	33.10	-2.1	18,947	-0.01%
2021/07/21	4	32.76	3.2	32.90	32.90	0.8	19,085	0.00%
2021/07/19	1.1	32.86	8	33.10	33.10	-6.9	19,220	-0.04%
2021/07/16	0	0.00	3	32.95	33.00	-3	19,269	-0.02%
2021/07/15	0.5	32.90	0	0.00	32.85	0.5	19,247	0.00%
2021/07/14	1	32.80	2	32.85	32.95	-1	19,311	-0.01%
2021/07/13	0	0.00	20	32.90	32.95	-20	19,513	-0.10%
2021/07/12	7	32.81	0	32.90	32.80	7	19,630	0.04%
2021/07/09	11	32.61	0	0.00	32.90	11	19,566	0.06%
2021/07/08	0.2	32.85	0	0.00	32.80	0.2	19,595	0.00%
2021/07/07	1	32.60	0	0.00	32.80	1	19,619	0.01%
2021/07/06	0	0.00	2	32.80	32.85	-2	19,628	-0.01%
2021/07/01	1	32.60	0	0.00	32.65	1	19,794	0.01%
2021/06/30	0	0.00	6	32.77	32.85	-6	19,828	-0.03%
2021/06/29	2	32.60	1	32.65	32.55	1	19,923	0.01%
2021/06/28	0.2	32.90	7	32.72	32.75	-6.8	19,955	-0.03%
2021/06/25	0	0.00	3	32.95	32.90	-3	20,020	-0.01%
2021/06/24	0	0.00	5	32.65	32.60	-5	20,068	-0.02%
2021/06/23	0	0.00	3	32.80	32.75	-3	20,104	-0.01%
2021/06/22	0	0.00	1	32.55	32.50	-1	20,037	0.00%
2021/06/21	7	32.51	0	0.00	32.50	7	20,002	0.03%
2021/06/18	5	32.80	0	0.00	32.75	5	19,936	0.03%
2021/06/17	2	32.70	0	0.00	32.90	2	19,727	0.01%
2021/06/16	0	0.00	3	32.95	33.00	-3	20,206	-0.01%
2021/06/11	0.8	33.00	0	0.00	32.90	0.8	20,597	0.00%
2021/06/10	5	32.80	1	33.00	33.10	4	20,815	0.02%
2021/06/09	30	32.80	1	32.80	32.95	29	20,929	0.14%
2021/06/07	0	0.00	8.1	33.08	33.10	-8.1	21,359	-0.04%
2021/06/04	0.2	33.00	1	32.95	33.00	-0.8	21,510	0.00%
2021/06/03	1	33.00	3	33.00	33.00	-2	22,265	-0.01%
2021/06/02	0	0.00	51	33.05	33.15	-51	22,516	-0.23%
2021/06/01	0	0.00	2	33.00	33.00	-2	22,540	-0.01%
2021/05/31	3	33.05	4	33.05	33.10	-1	22,750	0.00%
2021/05/28	0	0.00	1	33.05	33.10	-1	22,825	0.00%
2021/05/27	0	0.00	5.4	32.87	33.20	-5.4	22,860	-0.02%
2021/05/26	1	32.70	3	32.75	32.75	-2	22,117	-0.01%
2021/05/24	1	32.55	13	32.63	32.60	-12	22,629	-0.05%
2021/05/21	0	0.00	5	32.40	32.50	-5	22,754	-0.02%
2021/05/20	10	31.95	1	32.00	32.10	9	22,754	0.04%
2021/05/19	1	31.90	5	32.10	32.10	-4	22,779	-0.02%
2021/05/18	3.1	31.72	3.6	31.80	32.00	-0.6	22,779	0.00%
2021/05/17	14.2	30.99	40.8	30.98	31.10	-26.6	23,242	-0.11%
2021/05/14	10	31.70	2	31.60	31.70	8	23,015	0.03%
2021/05/13	3.1	31.50	2	31.28	31.40	1.1	22,822	0.00%
2021/05/12	15	31.64	34	31.65	31.35	-19	22,400	-0.08%
2021/05/11	3	32.80	1	32.80	32.45	2	21,610	0.01%
2021/05/10	25.2	32.95	17	32.91	33.00	8.2	21,379	0.04%
2021/05/07	37	32.53	2	32.53	32.60	35	21,463	0.16%
2021/05/06	0.2	32.30	2.1	32.16	32.35	-1.9	21,690	-0.01%
2021/05/05	17	32.14	0	0.00	32.05	17	21,653	0.08%
2021/05/04	0	0.00	101	32.38	32.10	-101	21,666	-0.47%	大賣/鉅額交易
2021/05/03	5	32.59	5	32.50	32.45	0	21,595	0.00%
2021/04/28	1	32.35	0	0.00	32.60	1	21,534	0.00%
2021/04/27	3	32.57	0	0.00	32.60	3	21,879	0.01%
2021/04/26	2.2	32.48	23	32.41	32.60	-20.8	21,884	-0.10%
2021/04/23	0	0.00	1.8	32.25	32.25	-1.8	21,909	-0.01%
2021/04/22	3	32.30	1	32.30	32.35	2	22,079	0.01%
2021/04/21	5	32.38	0	0.00	32.30	5	22,100	0.02%
2021/04/20	0	0.00	3	32.50	32.55	-3	22,124	-0.01%
2021/04/19	11	32.44	70	32.25	32.45	-59	22,066	-0.27%
2021/04/16	5.2	32.00	11	31.99	32.05	-5.8	21,903	-0.03%
2021/04/15	1	31.90	0	32.00	31.90	1	22,220	0.00%
2021/04/14	15	31.87	2	31.88	31.90	13	22,428	0.06%
2021/04/13	0	0.00	9	31.92	31.85	-9	22,576	-0.04%
2021/04/12	14	31.67	3	31.70	31.65	11	22,591	0.05%
2021/04/09	19	31.54	0	0.00	31.55	19	22,695	0.08%
2021/04/08	1	31.90	3	31.75	31.75	-2	22,730	-0.01%
2021/04/07	1	31.95	0	0.00	32.00	1	22,994	0.00%
2021/04/06	0.2	32.00	8	31.93	32.00	-7.8	22,931	-0.03%
2021/03/31	0	0.00	1	31.85	31.90	-1	22,720	0.00%
2021/03/30	1	31.70	0.3	31.80	31.80	0.7	22,603	0.00%
2021/03/29	10	31.70	5	31.70	31.80	5	22,576	0.02%
2021/03/25	0	0.00	11.2	31.59	31.60	-11.2	22,670	-0.05%
2021/03/24	0	0.00	2	31.35	31.40	-2	22,776	-0.01%
2021/03/23	6	31.27	5	31.25	31.35	1	22,833	0.00%
2021/03/22	10	30.80	0	0.00	31.25	10	22,895	0.04%
2021/03/19	0.1	31.25	15	31.19	31.05	-14.9	22,830	-0.07%
2021/03/18	0	0.00	20	31.54	31.40	-20	22,448	-0.09%
2021/03/17	5	31.30	26.4	31.35	31.45	-21.4	22,362	-0.10%
2021/03/16	11	31.28	47.1	31.17	31.35	-36.1	22,106	-0.16%
2021/03/15	11	30.87	145.2	30.96	31.00	-134.2	22,104	-0.61%	大賣/鉅額交易
2021/03/12	1	30.65	20	30.50	30.65	-19	22,176	-0.09%
2021/03/11	26	30.97	7	31.00	30.75	19	22,324	0.09%
2021/03/10	1	30.45	14	30.53	30.60	-13	21,966	-0.06%
2021/03/09	0	0.00	49	30.46	30.60	-49	21,704	-0.23%
2021/03/08	5	29.90	2	29.90	29.90	3	20,961	0.01%
2021/03/05	0	0.00	2	29.70	29.70	-2	20,676	-0.01%
2021/03/04	6	29.52	3	29.63	29.60	3	21,324	0.01%
2021/03/03	0	0.00	1	29.75	29.75	-1	21,188	0.00%
2021/03/02	10	29.68	5	29.68	29.65	5	21,078	0.02%
2021/02/26	8.1	29.32	4	29.45	29.20	4.1	20,886	0.02%
2021/02/25	20	29.55	5	29.61	29.65	15	20,367	0.07%
2021/02/24	16	29.40	0	0.00	29.30	16	20,198	0.08%
2021/02/23	2	29.40	18	29.45	29.55	-16	19,864	-0.08%
2021/02/22	7	29.10	0	0.00	29.10	7	19,714	0.04%
2021/02/19	2	29.05	0	0.00	29.15	2	19,719	0.01%
2021/02/18	1	29.30	3	29.30	29.25	-2	19,756	-0.01%
2021/02/17	0.6	29.45	8.7	29.17	29.40	-8.1	19,819	-0.04%
2021/02/05	0	0.00	1	28.90	28.80	-1	19,267	-0.01%
2021/02/04	0	0.00	1.9	28.95	28.80	-1.9	19,237	-0.01%
2021/02/03	3	28.75	0	0.00	28.80	3	19,714	0.02%
2021/02/02	5	28.75	3	28.80	28.70	2	19,882	0.01%
2021/02/01	3	28.65	4	28.63	28.65	-1	19,843	-0.01%
2021/01/29	9.2	28.46	0	0.00	28.15	9.2	19,797	0.05%
2021/01/28	6	28.51	0	0.00	28.55	6	19,365	0.03%
2021/01/27	12	28.68	0	0.00	28.70	12	19,074	0.06%
2021/01/25	0	0.00	2	28.85	28.85	-2	18,887	-0.01%
2021/01/22	12	28.61	0	0.00	28.60	12	18,839	0.06%
2021/01/21	8	28.84	8	28.75	28.70	0	18,765	0.00%
2021/01/20	25.6	28.86	0	0.00	28.70	25.6	18,680	0.14%
2021/01/19	2	29.10	0	0.00	29.10	2	18,242	0.01%
2021/01/18	23	29.06	3	29.00	29.15	20	18,216	0.11%
2021/01/15	16.1	29.47	30	29.45	29.30	-13.9	18,020	-0.08%
2021/01/14	4	29.63	0	0.00	29.75	4	17,846	0.02%
2021/01/12	0	0.00	4	29.75	29.75	-4	17,692	-0.02%
2021/01/11	1	30.05	0	0.00	30.05	1	17,618	0.01%
2021/01/08	3.3	29.77	7	29.99	30.00	-3.7	17,529	-0.02%
2021/01/07	10	29.50	28	29.61	29.75	-18	17,196	-0.10%
2021/01/06	11	29.55	0	0.00	29.45	11	17,057	0.06%
2021/01/05	3	29.83	8	29.84	29.85	-5	16,804	-0.03%
2021/01/04	5	29.70	12.2	29.69	29.90	-7.2	16,891	-0.04%
2020/12/31	0	0.00	15	29.82	29.80	-15	16,735	-0.09%
2020/12/30	0	0.00	17.9	29.78	29.90	-17.9	16,621	-0.11%
2020/12/29	0	0.00	9	29.46	29.55	-9	16,444	-0.05%
2020/12/28	10	29.48	19	29.31	29.55	-9	16,548	-0.05%
2020/12/25	2	29.30	10	29.40	29.35	-8	16,562	-0.05%
2020/12/24	1	29.35	0	0.00	29.45	1	16,820	0.01%
2020/12/23	0.1	29.40	10	29.30	29.45	-9.9	16,965	-0.06%
2020/12/22	3	29.52	4.1	29.60	29.65	-1.1	17,276	-0.01%
2020/12/21	21	29.50	9	29.62	29.65	12	17,882	0.07%
2020/12/18	1	29.35	1	29.45	29.50	0	18,359	0.00%
2020/12/17	0	0.00	206	29.45	29.50	-206	18,815	-1.09%	大賣/鉅額交易
2020/12/16	7	29.40	6	29.40	29.40	1	19,116	0.01%
2020/12/15	35	28.91	0	0.00	29.05	35	19,420	0.18%
2020/12/14	20	29.30	4	29.33	29.30	16	19,468	0.08%
2020/12/11	10	29.15	7	29.13	29.30	3	19,387	0.02%
2020/12/10	7	28.76	10	28.83	28.80	-3	19,320	-0.02%
2020/12/09	16	28.77	0	0.00	28.75	16	19,367	0.08%
2020/12/08	9	28.64	8	28.71	28.70	1	19,386	0.01%
2020/12/07	25	28.99	0	0.00	29.00	25	19,258	0.13%
2020/12/04	23	29.08	0	0.00	29.10	23	19,194	0.12%
2020/12/03	3	29.07	0	0.00	29.20	3	19,139	0.02%
2020/12/02	13	29.14	0	0.00	29.20	13	19,244	0.07%
2020/12/01	0	0.00	10	29.00	29.15	-10	19,683	-0.05%
2020/11/30	19	28.97	12	28.89	28.45	7	19,832	0.04%
2020/11/27	13	29.18	0	0.00	29.10	13	19,444	0.07%
2020/11/26	0	0.00	150	29.20	29.30	-150	19,899	-0.75%	大賣/鉅額交易
2020/11/25	1	29.35	1	29.35	29.25	0	20,048	0.00%
2020/11/24	1	29.50	1	29.65	29.30	0	20,230	0.00%
2020/11/23	0	0.00	15	29.70	29.70	-15	20,407	-0.07%
2020/11/20	2	29.55	8	29.60	29.55	-6	20,574	-0.03%
2020/11/19	3	29.45	17	29.55	29.60	-14	20,887	-0.07%
2020/11/18	0	0.00	2	29.55	29.65	-2	21,018	-0.01%
2020/11/17	20	29.38	0	0.00	29.45	20	21,084	0.09%
2020/11/16	2	29.40	3	29.45	29.45	-1	21,632	0.00%
2020/11/12	8	29.21	40	29.14	29.20	-32	21,959	-0.15%
2020/11/11	0	0.00	40	29.43	29.70	-40	22,202	-0.18%
2020/11/10	30	28.91	13	28.93	29.00	17	22,067	0.08%
2020/11/09	16	28.70	44.1	28.70	28.75	-28.1	23,084	-0.12%
2020/11/06	2	28.48	4	28.45	28.50	-2	23,482	-0.01%
2020/11/05	11	28.35	5	28.35	28.40	6	23,750	0.03%
2020/11/04	3	28.13	0	0.00	28.10	3	23,992	0.01%
2020/11/03	15	28.07	2	28.08	28.10	13	24,295	0.05%
2020/11/02	3	27.85	0	0.00	27.95	3	24,410	0.01%
2020/10/30	14	27.50	0	0.00	27.55	14	24,502	0.06%
2020/10/29	9.4	27.58	0	0.00	27.50	9.4	24,416	0.04%
2020/10/28	6	27.67	0	0.00	27.65	6	24,577	0.02%
2020/10/27	14	27.73	0	0.00	27.70	14	24,763	0.06%
2020/10/26	25.1	27.81	5	27.80	27.80	20.1	24,894	0.08%
2020/10/23	40	27.70	0	0.00	27.75	40	25,043	0.16%
2020/10/22	11	27.65	0	0.00	27.80	11	25,260	0.04%
2020/10/21	21	27.72	2	27.75	27.65	19	25,517	0.07%
2020/10/20	249	27.75	0	0.00	27.70	249	25,763	0.97%	大買/鉅額交易
2020/10/19	11	27.85	0	0.00	27.80	11	25,840	0.04%
2020/10/16	203	27.80	4	27.75	27.70	199	26,062	0.76%	大買/鉅額交易
2020/10/15	306	27.78	2	27.75	27.75	304	26,233	1.16%	大買/鉅額交易
2020/10/14	205	28.05	0	0.00	28.00	205	26,361	0.78%	大買/鉅額交易
2020/10/13	167	28.10	2.7	28.11	28.15	164.3	26,492	0.62%	大買/鉅額交易
2020/10/12	0	0.00	2	28.18	28.25	-2	26,770	-0.01%
2020/10/08	310	27.93	0	0.00	28.00	310	26,916	1.15%	大買/鉅額交易
2020/10/07	7	27.91	1	27.90	27.95	6	27,013	0.02%
2020/10/06	136.1	27.86	1	27.95	27.95	135.1	27,117	0.50%	大買/鉅額交易
2020/10/05	154	27.80	2	28.00	27.80	152	27,188	0.56%	大買/鉅額交易
2020/09/30	233	27.85	0	0.00	27.80	233	27,278	0.85%	大買/鉅額交易
2020/09/29	2	27.98	1	28.10	27.80	1	27,367	0.00%
2020/09/28	84	27.77	4	27.81	27.90	80	27,419	0.29%
2020/09/25	10	27.30	40	27.58	27.45	-30	27,437	-0.11%
2020/09/24	550	27.17	0	0.00	27.00	550	27,342	2.01%	大買/鉅額交易
2020/09/23	336	27.55	10	27.66	27.50	326	26,687	1.22%	大買/鉅額交易
2020/09/22	559	27.98	15	28.10	27.85	544	26,163	2.08%	大買/鉅額交易
2020/09/21	280	28.31	7	28.35	28.20	273	25,733	1.06%	大買/鉅額交易
2020/09/18	231	28.51	0.5	28.55	28.45	230.5	25,577	0.90%	大買/鉅額交易
2020/09/17	159	28.65	0	0.00	28.55	159	25,219	0.63%	大買/鉅額交易
2020/09/16	2	28.60	0	0.00	28.75	2	25,209	0.01%
2020/09/15	10	28.55	9	28.60	28.65	1	25,323	0.00%
2020/09/14	11	28.60	3	28.60	28.65	8	25,653	0.03%
2020/09/11	20	28.58	0	0.00	28.65	20	25,641	0.08%
2020/09/10	38	28.63	4	28.60	28.75	34	25,499	0.13%
2020/09/09	24	28.67	7	28.70	28.75	17	25,415	0.07%
2020/09/08	32	28.85	7	28.85	28.85	25	25,333	0.10%
2020/09/07	8	28.73	2	28.75	28.85	6	25,489	0.02%
2020/09/04	56	28.72	3	28.80	28.65	53	25,553	0.21%
2020/09/03	20	28.81	3	28.90	28.90	17	25,240	0.07%
2020/09/02	48	28.86	7	28.86	28.90	41	25,171	0.16%
2020/09/01	49	29.06	2	29.10	29.05	47	24,950	0.19%
2020/08/31	31	29.32	0	0.00	29.25	31	24,540	0.13%
2020/08/28	6	29.40	0	0.00	29.40	6	24,478	0.02%
2020/08/27	6	29.43	0	0.00	29.40	6	24,516	0.02%
2020/08/26	216	29.55	0	0.00	29.55	216	24,287	0.89%	大買/鉅額交易
2020/08/25	15.7	29.58	0	0.00	29.50	15.7	24,164	0.07%
2020/08/24	11	29.60	7.6	29.57	29.60	3.4	24,129	0.01%
2020/08/21	14	29.48	13	29.67	29.60	1	24,031	0.00%
2020/08/20	74	29.58	12	29.44	29.40	62	23,806	0.26%
2020/08/19	15	29.99	0	0.00	29.90	15	23,199	0.06%
2020/08/18	26	29.92	0	0.00	29.95	26	22,898	0.11%
2020/08/17	29	29.96	7	29.95	30.00	22	22,763	0.10%
2020/08/14	13	30.07	4	30.15	30.05	9	22,434	0.04%
2020/08/13	44	30.31	0	0.00	30.40	44	22,193	0.20%
2020/08/12	27	32.41	16	32.40	32.35	11	21,244	0.05%
2020/08/11	1	32.45	3	32.50	32.45	-2	20,911	-0.01%
2020/08/10	13	32.49	2.3	32.51	32.50	10.7	20,871	0.05%
2020/08/07	3	32.45	11	32.51	32.45	-8	20,842	-0.04%
2020/08/06	0	0.00	2	32.35	32.45	-2	20,618	-0.01%
2020/08/05	0	0.00	10	32.25	32.20	-10	20,644	-0.05%
2020/08/04	1	32.10	1	32.25	32.25	0	20,709	0.00%
2020/08/03	18	31.93	0	0.00	32.10	18	20,809	0.09%
2020/07/31	2	32.25	1	32.30	32.35	1	20,784	0.00%
2020/07/30	6	32.16	3	32.08	32.35	3	20,763	0.01%
2020/07/29	6	32.22	0	0.00	32.20	6	20,772	0.03%
2020/07/28	0	0.00	0.4	31.65	31.65	-0.4	21,003	0.00%
2020/07/27	3	31.88	1	31.75	31.60	2	21,244	0.01%
2020/07/24	1.1	32.52	21	32.35	32.15	-19.9	21,410	-0.09%
2020/07/23	0	0.00	38	32.78	32.70	-38	21,395	-0.18%
2020/07/22	0	0.00	2	32.68	32.70	-2	21,462	-0.01%
2020/07/20	0	0.00	2	32.30	32.45	-2	21,511	-0.01%
2020/07/17	2	32.15	5	32.05	32.25	-3	21,447	-0.01%
2020/07/16	8	31.94	0	0.00	32.15	8	21,627	0.04%
2020/07/15	0	0.00	11	32.16	32.15	-11	21,502	-0.05%
2020/07/14	6	32.18	26	32.11	32.20	-20	21,428	-0.09%
2020/07/13	0	0.00	14	32.07	32.05	-14	21,593	-0.06%
2020/07/10	0	0.00	1	32.00	32.00	-1	21,779	0.00%
2020/07/09	21	32.30	2	32.25	32.25	19	21,974	0.09%
2020/07/08	0	0.00	3	32.07	32.05	-3	21,952	-0.01%
2020/07/07	3	31.90	2,056	31.89	32.00	-2,053	22,004	-9.33%	大賣/鉅額交易
2020/07/06	0	0.00	3.3	31.83	31.95	-3.3	21,866	-0.02%
2020/07/03	3	31.62	7.2	31.69	31.55	-4.2	21,985	-0.02%
2020/07/02	12	31.55	25	31.52	31.55	-13	22,111	-0.06%
2020/07/01	0	0.00	1	31.20	31.25	-1	22,415	0.00%
2020/06/30	11	30.94	1	30.95	30.90	10	22,555	0.04%
2020/06/29	23	30.90	0	0.00	30.90	23	22,655	0.10%
2020/06/24	2	31.23	1	31.15	31.25	1	22,652	0.00%
2020/06/23	19	31.08	0	0.00	31.15	19	22,886	0.08%
2020/06/22	2	31.23	0	0.00	31.15	2	23,174	0.01%
2020/06/19	16	31.30	0	0.00	31.25	16	23,439	0.07%
2020/06/18	10	31.55	0	0.00	31.65	10	23,503	0.04%
2020/06/16	10	31.85	1	31.85	31.70	9	24,753	0.04%
2020/06/12	5	31.49	2	31.38	31.50	3	26,177	0.01%
2020/06/11	9	31.88	5	32.05	31.80	4	26,946	0.01%
2020/06/10	3	31.85	23	32.00	32.10	-20	27,483	-0.07%
2020/06/09	10	31.70	5	31.72	31.85	5	28,746	0.02%
2020/06/08	1	31.65	41.6	31.73	31.80	-40.6	29,444	-0.14%
2020/06/05	15	31.30	0	0.00	31.50	15	29,588	0.05%
2020/06/04	6	31.41	17	31.35	31.40	-11	30,063	-0.04%
2020/06/03	38	31.34	1	31.30	31.30	37	30,625	0.12%
2020/06/02	105	30.85	13	30.81	30.90	92	30,723	0.30%	大買/
2020/06/01	2	30.78	5	30.95	30.70	-3	30,845	-0.01%
2020/05/29	8	30.48	3	30.75	30.75	5	30,797	0.02%
2020/05/28	14	30.59	91	30.60	30.45	-77	30,687	-0.25%
2020/05/25	2	30.35	0	0.00	30.35	2	31,426	0.01%
2020/05/22	6	30.54	10	30.60	30.45	-4	31,683	-0.01%
2020/05/21	6	30.82	3	30.90	31.00	3	31,777	0.01%
2020/05/20	32	30.55	0	0.00	30.80	32	31,938	0.10%
2020/05/19	3	30.43	4	30.56	30.55	-1	32,048	0.00%
2020/05/18	45	30.08	5	30.10	30.05	40	31,921	0.13%
2020/05/15	2	30.25	5	30.28	30.25	-3	31,903	-0.01%
2020/05/14	5	30.11	0	0.00	30.25	5	31,745	0.02%
2020/05/13	30	30.20	1	30.40	30.30	29	31,479	0.09%
2020/05/12	31	30.20	0	0.00	30.30	31	31,423	0.10%
2020/05/11	0	0.00	1	30.30	30.40	-1	31,335	0.00%
2020/05/08	2	30.05	2	30.05	30.00	0	31,225	0.00%
2020/05/07	2	29.45	6	29.45	29.55	-4	31,212	-0.01%
2020/05/06	4	29.69	0	0.00	29.55	4	31,182	0.01%
2020/05/05	1	29.70	2	29.78	29.85	-1	31,078	0.00%
2020/05/04	10.1	29.41	0	0.00	29.35	10.1	31,018	0.03%
2020/04/30	0	0.00	5	30.47	30.10	-5	30,758	-0.02%
2020/04/29	3	29.93	59	29.88	29.95	-56	30,607	-0.18%
2020/04/28	0	0.00	4	29.29	29.45	-4	30,449	-0.01%
2020/04/27	0	0.00	1	28.50	28.70	-1	30,981	0.00%
2020/04/24	14	28.24	0	0.00	28.20	14	30,949	0.05%
2020/04/23	16	28.41	0	0.00	28.30	16	30,794	0.05%
2020/04/22	14	28.32	0	0.00	28.30	14	30,595	0.05%
2020/04/21	5	28.42	30	28.59	28.35	-25	30,554	-0.08%
2020/04/17	10	29.15	20	29.12	29.05	-10	30,489	-0.03%
2020/04/16	8	28.81	0	0.00	28.80	8	30,384	0.03%
2020/04/15	23	29.17	11	29.14	29.20	12	30,187	0.04%
2020/04/14	10	28.70	3	28.70	28.85	7	30,091	0.02%
2020/04/13	7	28.75	2	28.70	28.60	5	29,827	0.02%
2020/04/10	22	29.11	41	29.11	29.15	-19	29,679	-0.06%
2020/04/09	11	28.51	5	28.65	28.50	6	29,497	0.02%
2020/04/08	14	28.44	102	28.45	28.40	-88	29,353	-0.30%	大賣/
2020/04/07	11	28.46	2	28.65	28.40	9	29,074	0.03%
2020/04/06	8	28.13	1	29.05	28.45	7	28,717	0.02%
2020/04/01	12	28.11	1	28.20	28.05	11	28,288	0.04%
2020/03/31	302	28.25	0	0.00	28.45	302	27,982	1.08%	大買/鉅額交易
2020/03/30	350	28.64	0	0.00	28.65	350	27,641	1.27%	大買/鉅額交易
2020/03/27	389	28.58	31	28.69	28.65	358	27,360	1.31%	大買/鉅額交易
2020/03/26	37	27.86	0	0.00	28.15	37	27,065	0.14%
2020/03/25	8	27.99	4	28.25	27.95	4	26,954	0.01%
2020/03/24	40.6	27.58	2	27.88	27.35	38.6	26,639	0.14%
2020/03/23	374	26.97	26	27.00	27.00	348	26,334	1.32%	大買/鉅額交易
2020/03/20	58	27.24	24	27.40	27.95	34	25,939	0.13%
2020/03/19	354	27.03	48	26.90	26.40	306	25,123	1.22%	大買/鉅額交易
2020/03/18	168	28.24	12	28.08	28.00	156	24,282	0.64%	大買/鉅額交易
2020/03/17	177	28.15	0	0.00	28.00	177	23,762	0.74%	大買/鉅額交易
2020/03/16	31	29.11	168	29.15	29.00	-137	22,808	-0.60%	大賣/鉅額交易
2020/03/13	59	28.31	16	28.80	30.00	43	22,027	0.20%
2020/03/12	10	30.32	34	30.39	30.20	-24	20,576	-0.12%
2020/03/11	3.3	31.34	10	31.45	31.20	-6.7	19,697	-0.03%
2020/03/10	7	31.40	1	31.55	31.35	6	19,364	0.03%
2020/03/09	30	31.73	15	31.62	31.75	15	18,768	0.08%
2020/03/06	22	32.40	0	0.00	32.45	22	18,211	0.12%
2020/03/05	0	0.00	24.6	32.73	32.90	-24.6	17,915	-0.14%
2020/03/04	3	32.28	0	0.00	32.35	3	17,880	0.02%
2020/03/03	0	0.00	3	32.23	32.25	-3	17,768	-0.02%
2020/03/02	10	32.02	8	32.08	31.95	2	17,614	0.01%
2020/02/27	3	32.20	0	0.00	32.35	3	17,772	0.02%
2020/02/26	23	32.37	0	0.00	32.35	23	17,513	0.13%
2020/02/25	12	32.63	8	32.63	32.70	4	17,201	0.02%
2020/02/24	58	32.79	0	0.00	32.70	58	17,097	0.34%
2020/02/21	55	33.25	5.4	33.20	33.20	49.6	16,873	0.29%
2020/02/20	61	33.47	11	33.55	33.60	50	16,748	0.30%
2020/02/19	2	33.20	5	33.30	33.45	-3	16,456	-0.02%
2020/02/18	2	32.90	9.3	32.87	32.90	-7.3	16,293	-0.04%
2020/02/17	0	0.00	3	32.45	32.50	-3	16,146	-0.02%
2020/02/14	2	32.20	0.1	32.30	32.30	1.9	16,131	0.01%
2020/02/12	1	32.15	0	0.00	32.10	1	16,323	0.01%
2020/02/10	0	0.00	25	31.97	32.05	-25	16,367	-0.15%
2020/02/07	20	32.05	0	0.00	32.00	20	16,755	0.12%
2020/02/06	0	0.00	21	32.28	32.35	-21	16,688	-0.13%
2020/02/05	0	0.00	16	31.99	32.00	-16	16,648	-0.10%
2020/02/04	1	31.60	5	31.93	31.80	-4	16,630	-0.02%
2020/02/03	5	31.43	1	31.25	31.60	4	16,721	0.02%
2020/01/31	1	31.75	6.3	31.76	31.55	-5.3	16,535	-0.03%
2020/01/30	24	31.54	79.9	31.41	31.20	-55.9	16,247	-0.34%
2020/01/20	0	0.00	2	32.35	32.35	-2	15,492	-0.01%
2020/01/17	5.2	32.05	72	32.06	32.10	-66.8	15,325	-0.44%
2020/01/16	1	31.80	0	0.00	31.95	1	15,394	0.01%
2020/01/15	0	0.00	3	31.90	31.80	-3	15,375	-0.02%
2020/01/14	1	31.90	147	31.99	32.00	-146	15,350	-0.95%	大賣/鉅額交易
2020/01/13	0	0.00	1	31.70	31.70	-1	15,252	-0.01%
2020/01/10	1	31.00	0	0.00	30.95	1	15,099	0.01%
2020/01/09	0	0.00	34	30.83	30.90	-34	15,035	-0.23%
2020/01/08	2	30.73	32	30.75	30.70	-30	15,052	-0.20%
2020/01/06	0	0.00	3	30.65	30.60	-3	14,981	-0.02%
2020/01/03	1	30.70	7	30.68	30.80	-6	15,003	-0.04%
2019/12/31	13	30.62	0	0.00	30.60	13	15,258	0.09%
2019/12/30	3	30.77	0	0.00	30.70	3	15,345	0.02%
2019/12/27	0	0.00	5	30.85	30.90	-5	15,333	-0.03%
2019/12/25	1	30.80	0	0.00	30.80	1	15,681	0.01%
2019/12/24	0	0.00	4	30.75	30.80	-4	15,836	-0.03%
2019/12/23	0	0.00	11.3	30.61	30.85	-11.3	15,945	-0.07%
2019/12/20	2	30.60	2	30.65	30.55	0	16,260	0.00%
2019/12/19	1	30.45	0	0.00	30.55	1	16,133	0.01%
2019/12/18	12	30.60	0	0.00	30.65	12	16,133	0.07%
2019/12/17	1	30.35	7	30.59	30.65	-6	16,336	-0.04%
2019/12/11	41	30.09	0	0.00	30.10	41	16,055	0.26%
2019/12/10	2	30.10	0	0.00	30.20	2	16,007	0.01%
2019/12/09	21	30.10	1	30.10	30.15	20	16,160	0.12%
2019/12/06	1	30.05	0.5	30.15	30.05	0.5	16,466	0.00%
2019/12/05	10	30.08	0	0.00	30.15	10	16,599	0.06%
2019/12/04	4	30.05	1	30.20	30.15	3	16,578	0.02%
2019/12/03	12	30.07	0	0.00	30.05	12	16,642	0.07%
2019/12/02	2	30.18	0	0.00	30.30	2	16,547	0.01%
2019/11/29	3	30.40	30	30.37	30.30	-27	16,468	-0.16%
2019/11/28	5	30.60	0	0.00	30.65	5	16,479	0.03%
2019/11/27	13	30.67	31	30.65	30.70	-18	16,664	-0.11%
2019/11/26	0	0.00	25.2	30.65	30.40	-25.2	16,621	-0.15%
2019/11/22	1	30.40	0	0.00	30.40	1	16,448	0.01%
2019/11/21	63	30.35	1	30.45	30.35	62	16,594	0.37%
2019/11/19	0	0.00	21	30.65	30.70	-21	16,477	-0.13%
2019/11/18	0	0.00	1	30.55	30.70	-1	16,572	-0.01%
2019/11/15	30	30.55	13	30.51	30.55	17	16,729	0.10%
2019/11/14	49	30.39	0	0.00	30.40	49	16,841	0.29%
2019/11/13	26	30.55	2	30.50	30.50	24	17,151	0.14%
2019/11/11	32	30.31	10	30.25	30.40	22	17,674	0.12%
2019/11/08	24	30.44	0	0.00	30.50	24	18,089	0.13%
2019/11/07	19	30.48	50	30.73	30.50	-31	18,872	-0.16%
2019/11/06	9	30.69	23.6	30.71	30.65	-14.6	19,094	-0.08%
2019/11/05	10	30.06	0	0.00	30.20	10	18,911	0.05%
2019/11/04	1	29.75	1	29.85	29.95	0	19,042	0.00%
2019/11/01	2	29.70	2	29.73	29.65	0	19,112	0.00%
2019/10/31	2	30.00	4	30.00	29.90	-2	19,414	-0.01%
2019/10/30	0	0.00	4	29.74	29.85	-4	19,400	-0.02%
2019/10/29	27	29.55	0	0.00	29.70	27	19,753	0.14%
2019/10/28	21	29.45	2	29.48	29.60	19	19,838	0.10%
2019/10/25	0	0.00	4	29.35	29.45	-4	19,854	-0.02%
2019/10/24	12	29.25	1	29.35	29.45	11	19,868	0.06%
2019/10/23	1	29.15	15	29.15	29.20	-14	19,771	-0.07%
2019/10/22	12	29.05	0	0.00	29.15	12	19,743	0.06%
2019/10/21	1	28.95	0	0.00	29.20	1	19,615	0.01%
2019/10/18	17	29.09	0	0.00	29.10	17	19,606	0.09%
2019/10/17	1	29.25	0	0.00	29.25	1	19,485	0.01%
2019/10/16	0	0.00	1	29.10	29.15	-1	19,500	-0.01%
2019/10/15	2	29.00	0	0.00	29.15	2	19,569	0.01%
2019/10/14	31	29.01	0	0.00	29.15	31	19,601	0.16%
2019/10/09	6	29.04	16	29.15	29.00	-10	19,613	-0.05%
2019/10/08	10	29.20	9	29.15	29.10	1	19,571	0.01%
2019/10/04	6	28.72	0	0.00	28.85	6	19,455	0.03%
2019/10/03	1	28.70	0	0.00	28.75	1	19,455	0.01%
2019/10/02	1	28.90	0	0.00	28.80	1	19,478	0.01%
2019/10/01	41	28.88	0	0.00	28.75	41	19,415	0.21%
2019/09/27	2	28.78	0	0.00	28.75	2	19,232	0.01%
2019/09/26	5	28.80	3	28.83	28.80	2	19,260	0.01%
2019/09/25	8	28.89	0	0.00	28.80	8	19,385	0.04%
2019/09/24	5	29.13	0	0.00	29.05	5	19,224	0.03%
2019/09/23	5	29.15	0	0.00	29.20	5	19,350	0.03%
2019/09/20	5	29.26	0	0.00	29.30	5	19,626	0.03%
2019/09/19	1	29.40	0	0.00	29.45	1	19,377	0.01%
2019/09/17	40	29.14	10	29.15	29.20	30	19,701	0.15%
2019/09/16	5	29.38	0	0.00	29.20	5	20,392	0.02%
2019/09/12	9	29.42	0	0.00	29.30	9	20,694	0.04%
2019/09/11	2	29.30	1	29.15	29.50	1	21,060	0.00%
2019/09/10	5	29.54	21	29.45	29.55	-16	21,221	-0.08%
2019/09/06	0	0.00	4	28.65	28.80	-4	21,301	-0.02%
2019/09/05	2	28.48	0	0.00	28.55	2	21,661	0.01%
2019/09/04	1	28.35	0	0.00	28.45	1	22,301	0.00%
2019/09/03	0	0.00	2	28.40	28.35	-2	22,509	-0.01%
2019/09/02	7	28.37	0	0.00	28.45	7	22,721	0.03%
2019/08/30	0	0.00	1	28.25	28.75	-1	22,936	0.00%
2019/08/29	0	0.00	1	28.00	28.00	-1	22,941	0.00%
2019/08/28	5	28.10	0	0.00	28.05	5	23,100	0.02%
2019/08/27	7.7	27.99	0	0.00	28.00	7.7	23,257	0.03%
2019/08/26	4	27.94	1	27.90	27.95	3	23,248	0.01%
2019/08/23	11.7	28.36	0	0.00	28.35	11.7	23,248	0.05%
2019/08/22	1	28.20	0	0.00	28.25	1	23,283	0.00%
2019/08/21	11	28.35	0	0.00	28.15	11	23,701	0.05%
2019/08/20	8	28.31	0	0.00	28.50	8	23,502	0.03%
2019/08/19	8	28.33	0	0.00	28.30	8	23,381	0.03%
2019/08/16	20	28.33	0	0.00	28.25	20	23,513	0.09%
2019/08/15	14	27.86	0	0.00	27.90	14	23,240	0.06%
2019/08/14	6	28.33	0	0.00	28.20	6	23,212	0.03%
2019/08/13	19	28.63	21	28.70	28.50	-2	23,053	-0.01%
2019/08/12	17	28.99	1	29.00	29.00	16	22,833	0.07%
2019/08/08	9	31.19	0	0.00	31.10	9	22,233	0.04%
2019/08/07	13	31.20	0	0.00	31.05	13	22,093	0.06%
2019/08/06	0	0.00	11	31.18	31.25	-11	22,132	-0.05%
2019/08/05	16	31.18	3	31.30	31.25	13	22,003	0.06%
2019/08/02	23	31.18	0	31.45	31.35	23	22,128	0.10%
2019/08/01	10	31.85	7	31.71	31.65	3	22,028	0.01%
2019/07/31	19	31.95	0	0.00	32.10	19	21,946	0.09%
2019/07/30	1	32.10	0	0.00	32.10	1	21,658	0.00%
2019/07/29	3	32.12	0	0.00	32.10	3	21,752	0.01%
2019/07/26	2	32.20	0	0.00	32.30	2	21,903	0.01%
2019/07/25	0	0.00	11.4	32.42	32.25	-11.4	22,377	-0.05%
2019/07/24	0	0.00	5	32.20	32.20	-5	22,589	-0.02%
2019/07/22	0	0.00	13	31.97	31.90	-13	22,798	-0.06%
2019/07/19	0	0.00	3	31.85	31.85	-3	22,797	-0.01%
2019/07/18	10	31.65	0	0.00	31.85	10	23,066	0.04%
2019/07/17	4	31.63	18	31.65	31.90	-14	23,059	-0.06%
2019/07/16	0	0.00	1	31.85	31.95	-1	22,928	0.00%
2019/07/15	2	31.75	0	0.00	31.70	2	22,826	0.01%
2019/07/11	0	0.00	4	31.84	31.85	-4	22,634	-0.02%
2019/07/09	1	31.50	4	31.53	31.60	-3	22,627	-0.01%
2019/07/08	0	0.00	1	31.30	31.40	-1	22,549	0.00%
2019/07/04	0	0.00	1	31.20	31.20	-1	22,666	0.00%
2019/07/03	0	0.00	1	31.10	31.15	-1	22,794	0.00%
2019/07/02	0	0.00	1	31.20	31.05	-1	22,795	0.00%
2019/07/01	4	30.95	11	31.04	30.90	-7	22,694	-0.03%
2019/06/28	0	0.00	1	31.00	30.90	-1	22,507	0.00%
2019/06/27	2	30.85	2	30.90	30.85	0	22,245	0.00%
2019/06/25	0	0.00	2	31.00	30.95	-2	21,987	-0.01%
2019/06/24	0	0.00	1	30.95	30.85	-1	21,819	0.00%
2019/06/21	3	31.00	0	0.00	30.80	3	21,499	0.01%
2019/06/20	0	0.00	2	31.50	31.50	-2	20,930	-0.01%
2019/06/19	0	0.00	37	31.03	31.25	-37	20,565	-0.18%
2019/06/18	5	30.55	5	30.70	30.80	0	20,233	0.00%
2019/06/17	0	0.00	5	30.80	30.70	-5	20,085	-0.02%
2019/06/14	10	30.47	2	30.55	30.65	8	20,083	0.04%
2019/06/13	1	30.55	0	0.00	30.60	1	20,010	0.00%
2019/06/12	5	30.40	3	30.67	30.70	2	19,695	0.01%
2019/06/11	0	0.00	20.7	31.59	31.30	-20.7	18,985	-0.11%
2019/06/10	0	0.00	5.9	31.98	31.95	-5.9	18,680	-0.03%
2019/06/06	0	0.00	17	31.45	31.70	-17	18,549	-0.09%
2019/06/05	0	0.00	21	30.95	30.90	-21	18,270	-0.11%
2019/06/04	4	30.86	1	30.90	30.90	3	18,096	0.02%
2019/06/03	3	30.85	7	30.96	31.00	-4	17,959	-0.02%
2019/05/31	0	0.00	32.2	30.75	31.00	-32.2	17,916	-0.18%
2019/05/30	18	30.58	17.3	30.65	30.70	0.7	17,862	0.00%
2019/05/29	0	0.00	10	30.40	30.55	-10	18,085	-0.06%
2019/05/28	3	30.45	0	0.00	30.25	3	18,192	0.02%
2019/05/27	0	0.00	2	30.45	30.50	-2	17,988	-0.01%
2019/05/23	2	30.50	0	0.00	30.55	2	18,274	0.01%
2019/05/22	1	30.40	1	30.45	30.45	0	18,092	0.00%
2019/05/21	0	0.00	8	30.66	30.65	-8	18,227	-0.04%
2019/05/20	0	0.00	16	30.34	30.40	-16	17,962	-0.09%
2019/05/17	0	0.00	13.1	30.10	30.00	-13.1	17,796	-0.07%
2019/05/16	0	0.00	1	29.55	29.55	-1	17,596	-0.01%
2019/05/14	3	29.50	0	0.00	29.50	3	17,380	0.02%
2019/05/13	2	29.35	1	29.30	29.50	1	17,245	0.01%
2019/05/10	3	29.78	1	29.95	29.60	2	17,433	0.01%
2019/05/09	6	29.93	51	29.89	29.90	-45	17,412	-0.26%
2019/05/07	0	0.00	5	30.58	30.50	-5	17,436	-0.03%
2019/05/06	0	0.00	1	29.95	30.05	-1	17,395	-0.01%
2019/05/03	1	30.05	2	30.05	30.05	-1	17,439	-0.01%
2019/05/02	7	30.01	18	30.07	30.10	-11	17,252	-0.06%
2019/04/30	1	29.50	3	29.37	29.65	-2	16,808	-0.01%
2019/04/29	0	0.00	8	29.28	29.35	-8	16,658	-0.05%
2019/04/26	11	28.94	1.6	28.90	28.95	9.4	16,516	0.06%
2019/04/25	0	0.00	2	28.70	28.75	-2	16,398	-0.01%
2019/04/24	0	0.00	13	28.63	28.65	-13	16,312	-0.08%
2019/04/23	0	0.00	25	28.05	28.20	-25	16,109	-0.16%
2019/04/22	5	28.02	1	28.10	28.00	4	16,027	0.02%
2019/04/19	1	28.10	0	0.00	28.15	1	16,046	0.01%
2019/04/18	2	28.10	2	28.20	28.20	0	16,242	0.00%
2019/04/17	0	0.00	1	28.15	28.10	-1	16,409	-0.01%
2019/04/16	5	28.15	12	28.10	28.10	-7	16,425	-0.04%
2019/04/15	8	28.27	10	28.20	28.20	-2	16,438	-0.01%
2019/04/12	0	0.00	1	28.25	28.30	-1	16,410	-0.01%
2019/04/11	10	28.15	0	0.00	28.25	10	16,431	0.06%
2019/04/10	1	28.15	3	28.20	28.15	-2	16,534	-0.01%
2019/04/09	0	0.00	2	28.15	28.20	-2	16,663	-0.01%
2019/04/08	4	28.03	1	28.10	28.05	3	16,645	0.02%
2019/04/03	12	28.01	12	28.05	28.00	0	16,611	0.00%
2019/04/02	0	0.00	2	27.95	27.85	-2	16,496	-0.01%
2019/04/01	1	28.00	1	27.95	27.90	0	16,481	0.00%
2019/03/28	0	0.00	15	28.00	27.95	-15	16,222	-0.09%
2019/03/27	0	0.00	5	28.04	27.95	-5	16,107	-0.03%
2019/03/26	0	0.00	5	27.85	28.00	-5	16,111	-0.03%
2019/03/25	5	27.70	0	0.00	27.75	5	16,287	0.03%
2019/03/22	0	0.00	12	28.11	28.00	-12	16,101	-0.07%
2019/03/21	7	27.90	5	28.06	28.10	2	16,210	0.01%
2019/03/20	0	0.00	10	27.95	28.00	-10	16,231	-0.06%
2019/03/19	2	28.00	21	27.95	28.00	-19	16,172	-0.12%
2019/03/18	2	27.60	7	27.80	27.85	-5	16,023	-0.03%
2019/03/15	0	0.00	33	27.45	27.45	-33	15,856	-0.21%
2019/03/14	18	27.25	0	0.00	27.30	18	15,768	0.11%
2019/03/13	16	27.39	0	0.00	27.45	16	15,832	0.10%
2019/03/12	5	27.30	30	27.45	27.30	-25	15,798	-0.16%
2019/03/11	0	0.00	5	27.35	27.25	-5	15,839	-0.03%
2019/03/07	10	27.05	2.3	27.10	27.10	7.7	16,728	0.05%
2019/03/06	20	27.00	0	0.00	27.10	20	17,037	0.12%
2019/03/05	6	27.00	1	27.05	26.95	5	17,039	0.03%
2019/03/04	0	0.00	5	27.10	27.00	-5	16,936	-0.03%
2019/02/27	0	0.00	10	27.10	27.25	-10	16,644	-0.06%
2019/02/26	13	27.00	2	27.10	27.00	11	16,619	0.07%
2019/02/25	5.3	27.02	5	27.00	27.10	0.3	16,504	0.00%
2019/02/21	0	0.00	2	26.93	27.00	-2	16,444	-0.01%
2019/02/20	31	26.88	0	0.00	26.95	31	16,593	0.19%
2019/02/19	0.2	26.80	1	26.80	26.80	-0.8	16,571	0.00%
2019/02/18	0	0.00	2	26.70	26.70	-2	16,645	-0.01%
2019/02/14	0	0.00	5	26.60	26.50	-5	16,770	-0.03%
2019/02/11	1	26.50	0	0.00	26.40	1	16,685	0.01%
2019/01/30	0	0.00	20	26.80	26.60	-20	16,491	-0.12%
2019/01/29	0	0.00	5	26.65	26.70	-5	16,256	-0.03%
2019/01/24	5	26.35	1	26.55	26.60	4	15,898	0.03%
2019/01/23	3	26.33	6	26.55	26.60	-3	16,049	-0.02%
2019/01/22	0	0.00	3	26.40	26.45	-3	16,113	-0.02%
2019/01/21	4	26.25	8	26.25	26.25	-4	16,210	-0.02%
2019/01/18	1	26.20	1	26.10	26.10	0	16,482	0.00%
2019/01/15	4	26.10	2	26.10	26.20	2	17,575	0.01%
2019/01/11	6	25.99	0	0.00	26.00	6	17,840	0.03%
2019/01/10	1	25.80	10	26.10	26.10	-9	17,949	-0.05%
2019/01/09	1	25.75	6	25.80	25.85	-5	17,956	-0.03%
2019/01/08	2.1	25.51	0	0.00	25.50	2.1	17,927	0.01%
2019/01/07	10	25.55	0	0.00	25.60	10	18,343	0.05%
2019/01/03	11	25.35	0	0.00	25.45	11	19,761	0.06%
2019/01/02	6	25.48	0	0.00	25.45	6	20,340	0.03%
2018/12/28	2	25.25	0	0.00	25.95	2	20,647	0.01%
2018/12/27	2	25.30	0	0.00	25.30	2	20,720	0.01%
2018/12/26	14	25.24	0	0.00	25.25	14	21,011	0.07%
2018/12/25	6	25.36	2.2	25.36	25.35	3.8	21,122	0.02%
2018/12/24	4	25.46	0	0.00	25.50	4	21,339	0.02%
2018/12/20	1	25.65	0	0.00	25.70	1	22,310	0.00%
2018/12/19	1	25.55	0	0.00	25.70	1	22,511	0.00%
2018/12/14	8	25.50	0	0.00	25.65	8	23,284	0.03%
2018/12/12	1	25.65	0	0.00	25.70	1	23,792	0.00%
2018/12/11	3	25.60	0	0.00	25.75	3	24,002	0.01%
2018/12/10	5	25.62	3	25.60	25.65	2	24,024	0.01%
2018/12/06	3	25.78	0	0.00	25.80	3	24,082	0.01%
2018/12/05	3	25.90	0	0.00	25.85	3	24,095	0.01%
2018/12/04	4	25.95	0	0.00	26.05	4	24,225	0.02%
2018/12/03	72	25.88	0	0.00	25.85	72	24,131	0.30%
2018/11/30	10	25.67	0	0.00	25.60	10	24,032	0.04%
2018/11/29	5	25.80	20	25.80	25.75	-15	23,252	-0.06%
2018/11/28	5.1	26.00	0	0.00	26.15	5.1	22,946	0.02%
2018/11/27	3	25.90	0	0.00	25.95	3	22,729	0.01%
2018/11/26	0	0.00	1	26.15	26.15	-1	22,667	0.00%
2018/11/23	5	26.10	0	0.00	26.25	5	22,549	0.02%
2018/11/22	6	26.13	0	0.00	26.20	6	22,506	0.03%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/20	0	0.00	20	26.30	26.30	-20	22,244	-0.09%
2018/11/15	20	26.50	0	0.00	26.40	20	21,940	0.09%
2018/11/09	0	0.00	2	26.35	26.45	-2	21,859	-0.01%
2018/11/07	31	26.30	1	26.30	26.50	30	21,897	0.14%
2018/11/06	2	26.05	0	0.00	26.25	2	21,965	0.01%
2018/11/05	6	26.05	1	26.00	26.30	5	22,138	0.02%
2018/11/01	10	25.80	0	0.00	25.85	10	23,139	0.04%
2018/10/31	1	25.80	8	25.93	26.15	-7	23,353	-0.03%
2018/10/30	2	25.35	0	0.00	25.45	2	23,252	0.01%
2018/10/29	2	25.10	0	0.00	25.30	2	23,454	0.01%
2018/10/26	3	25.35	2	25.50	25.35	1	23,616	0.00%
2018/10/25	17	25.55	0	0.00	25.55	17	23,399	0.07%
2018/10/24	5	25.76	0	0.00	26.00	5	23,376	0.02%
2018/10/23	3	26.05	1	26.10	26.20	2	23,147	0.01%
2018/10/22	9	26.18	0	0.00	26.15	9	23,096	0.04%
2018/10/19	2	26.15	0	0.00	26.25	2	23,034	0.01%
2018/10/18	2	26.35	0	0.00	26.35	2	22,901	0.01%
2018/10/17	1	26.55	0	0.00	26.65	1	22,826	0.00%
2018/10/15	14	26.63	0	0.00	26.55	14	22,510	0.06%
2018/10/12	30	26.37	1	27.00	27.00	29	22,004	0.13%
2018/10/11	1	26.45	16	26.82	26.50	-15	21,453	-0.07%
2018/10/09	0.1	27.45	25	27.61	27.55	-24.9	20,649	-0.12%
2018/10/08	1	27.05	2	27.25	27.00	-1	20,075	0.00%
2018/10/05	36	26.82	0	0.00	26.80	36	19,678	0.18%
2018/10/04	0	0.00	2	27.20	27.30	-2	19,341	-0.01%
2018/10/03	30	27.10	16	27.10	27.10	14	18,905	0.07%
2018/10/02	9	27.26	53.3	27.14	27.15	-44.3	18,896	-0.23%
2018/10/01	18	27.63	11	27.70	27.50	7	18,653	0.04%
2018/09/28	0	0.00	11	27.45	27.50	-11	18,618	-0.06%
2018/09/27	1	27.20	1	27.25	27.30	0	18,201	0.00%
2018/09/25	6	27.29	5	27.25	27.30	1	17,847	0.01%
2018/09/21	0	0.00	30	27.15	27.15	-30	17,691	-0.17%
2018/09/20	20	27.08	26	27.14	27.00	-6	17,642	-0.03%
2018/09/19	20	26.85	2	26.93	27.00	18	17,714	0.10%
2018/09/18	5	26.50	45	26.64	26.80	-40	17,619	-0.23%
2018/09/17	1.4	26.29	14	26.24	26.40	-12.6	17,314	-0.07%
2018/09/14	2	26.00	0	0.00	25.95	2	17,104	0.01%
2018/09/13	1	25.90	9	26.03	26.10	-8	17,261	-0.05%
2018/09/12	1.4	25.89	0	26.00	26.00	1.4	17,311	0.01%
2018/09/11	4	25.83	0	0.00	26.00	4	17,518	0.02%
2018/09/10	1	25.75	10	25.75	25.80	-9	17,745	-0.05%
2018/09/07	1	25.80	12	25.79	25.90	-11	18,061	-0.06%
2018/09/06	31	25.61	10	25.80	25.90	21	18,201	0.12%
2018/09/05	3	25.80	0	0.00	25.70	3	18,304	0.02%
2018/09/04	0	0.00	10	25.95	26.05	-10	18,536	-0.05%
2018/08/31	7	25.77	0	0.00	25.80	7	18,988	0.04%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/28	1	25.85	0.1	25.95	25.90	0.9	19,401	0.00%
2018/08/27	5	25.91	0	0.00	25.80	5	19,541	0.03%
2018/08/23	3	25.90	11.1	25.87	26.10	-8.1	20,727	-0.04%
2018/08/21	10	25.55	0	0.00	25.85	10	21,207	0.05%
2018/08/20	5	25.50	0	0.00	25.50	5	21,235	0.02%
2018/08/17	10	25.60	0	0.00	25.55	10	21,188	0.05%
2018/08/16	24	25.38	0	0.00	25.35	24	21,212	0.11%
2018/08/15	25	25.69	0	0.00	25.60	25	20,984	0.12%
2018/08/14	40	26.05	0.3	26.05	26.00	39.7	20,802	0.19%
2018/08/10	55	26.17	6	26.33	26.35	49	20,884	0.23%
2018/08/09	15	26.08	2	26.05	26.05	13	20,807	0.06%
2018/08/08	10	27.35	12	27.35	27.35	-2	20,242	-0.01%
2018/08/07	0	0.00	2	27.30	27.30	-2	19,791	-0.01%
2018/08/06	3.3	27.31	5	27.40	27.30	-1.7	19,509	-0.01%
2018/08/02	0	0.00	65	27.39	27.35	-65	19,020	-0.34%
2018/08/01	0	0.00	1	27.45	27.45	-1	18,801	-0.01%
2018/07/31	0	0.00	22.4	27.25	27.25	-22.4	18,719	-0.12%
2018/07/26	0	0.00	35	27.30	27.35	-35	18,172	-0.19%
2018/07/24	0	0.00	5	27.05	27.10	-5	18,258	-0.03%
2018/07/23	4	27.00	0	0.00	26.95	4	18,223	0.02%
2018/07/20	10	27.00	0	0.00	26.90	10	18,258	0.05%
2018/07/16	5	27.00	0	0.00	26.80	5	18,590	0.03%
2018/07/02	1	26.55	20	26.55	26.50	-19	18,808	-0.10%
2018/06/29	2	26.70	1	26.85	26.90	1	18,714	0.01%
2018/06/21	10	26.70	0	0.00	26.60	10	17,745	0.06%
2018/06/19	12	26.45	0	0.00	26.35	12	17,676	0.07%
2018/06/15	30	26.60	0	0.00	26.75	30	17,378	0.17%
2018/06/13	1	26.70	0	0.00	26.75	1	16,862	0.01%
2018/06/12	1	26.75	0	0.00	26.75	1	16,992	0.01%
2018/06/11	2	26.90	0	0.00	26.95	2	16,674	0.01%
2018/06/08	1	27.00	0	0.00	27.10	1	16,438	0.01%
2018/06/07	1	27.20	0	0.00	27.35	1	16,439	0.01%
2018/06/06	1	27.40	1	27.40	27.40	0	16,447	0.00%
2018/06/05	0	0.00	30.2	27.35	27.35	-30.2	16,212	-0.19%
2018/06/04	1	26.80	2	27.00	27.10	-1	16,018	-0.01%
2018/06/01	0	0.00	14.3	26.39	26.70	-14.3	16,023	-0.09%
2018/05/31	5	26.29	3	26.40	26.25	2	15,814	0.01%
2018/05/30	52	26.22	0	0.00	26.35	52	14,888	0.35%
2018/05/29	2	26.88	0.8	26.90	26.90	1.2	14,413	0.01%
2018/05/28	1	27.05	6	27.00	27.15	-5	14,386	-0.03%
2018/05/25	2	26.90	0	0.00	26.85	2	14,436	0.01%
2018/05/24	0	0.00	4	27.00	27.05	-4	14,362	-0.03%
2018/05/23	0	0.00	2	26.90	26.90	-2	14,367	-0.01%
2018/05/22	3	26.93	1	26.95	26.80	2	14,404	0.01%
2018/05/21	68	27.00	9	26.97	27.00	59	14,468	0.41%
2018/05/18	1	26.65	44	26.60	26.70	-43	14,358	-0.30%
2018/05/17	0	0.00	2	26.45	26.45	-2	14,343	-0.01%
2018/05/16	20	26.45	7	26.41	26.45	13	14,222	0.09%
2018/05/15	1	26.40	0.9	26.30	26.30	0.1	14,371	0.00%
2018/05/14	1	26.55	0	0.00	26.50	1	14,728	0.01%
2018/05/10	42	26.15	4	26.15	26.10	38	14,667	0.26%
2018/05/08	1	25.95	3	26.05	26.20	-2	14,534	-0.01%
2018/05/07	25	25.92	0	0.00	26.00	25	14,407	0.17%
2018/05/04	6	25.84	0	0.00	25.80	6	14,377	0.04%
2018/05/03	3	26.07	6	26.15	26.10	-3	14,275	-0.02%
2018/05/02	6	26.20	1	26.20	26.25	5	14,358	0.03%
2018/04/30	9	26.04	4	26.24	26.25	5	14,330	0.03%
2018/04/27	1	25.90	1	26.00	26.00	0	14,363	0.00%
2018/04/26	0	0.00	5	25.85	25.95	-5	14,441	-0.03%
2018/04/25	2	25.75	6	25.95	26.00	-4	14,759	-0.03%
2018/04/24	1	25.95	1	26.00	25.90	0	15,016	0.00%
2018/04/23	0	0.00	2	25.80	25.80	-2	14,880	-0.01%
2018/04/20	2	25.65	0	0.00	25.70	2	15,072	0.01%
2018/04/19	0	0.00	3	25.55	25.75	-3	15,333	-0.02%
2018/04/13	4	25.60	4	25.55	25.60	0	15,612	0.00%
2018/04/11	0	0.00	2.2	25.59	25.50	-2.2	15,782	-0.01%
2018/04/09	0	0.00	4	25.35	25.45	-4	15,749	-0.03%
2018/04/03	1	25.20	0	0.00	25.25	1	15,734	0.01%
2018/04/02	2	25.35	0	0.00	25.35	2	15,708	0.01%
2018/03/31	5	25.25	0	0.00	25.20	5	15,728	0.03%
2018/03/30	5	25.15	0	0.00	25.10	5	15,729	0.03%
2018/03/28	4	25.10	0	0.00	25.05	4	15,312	0.03%
2018/03/27	3	25.35	0	0.00	25.40	3	15,155	0.02%
2018/03/23	5	25.10	1	25.10	25.20	4	15,063	0.03%
2018/03/19	2	25.40	0	0.00	25.45	2	15,040	0.01%
2018/03/13	1	25.55	20	25.60	25.65	-19	14,951	-0.13%
2018/03/09	0	0.00	0.9	24.95	24.95	-0.9	14,827	-0.01%
2018/03/08	0	0.00	1	24.75	24.95	-1	14,925	-0.01%
2018/03/06	0	0.00	0.1	24.85	24.85	-0.1	14,817	0.00%
2018/03/05	2	24.75	1	24.95	24.75	1	15,176	0.01%
2018/03/02	1	24.95	0	0.00	24.95	1	15,230	0.01%
2018/03/01	0	0.00	1	24.95	25.10	-1	15,275	-0.01%
2018/02/23	0	0.00	1	24.90	25.00	-1	15,098	-0.01%
2018/02/22	0	0.00	0.7	24.75	24.75	-0.7	15,186	0.00%
2018/02/21	2	24.45	1	24.55	24.70	1	15,238	0.01%
2018/02/12	20	24.30	0	0.00	24.15	20	15,114	0.13%
2018/02/09	6	23.84	0	0.00	23.95	6	14,961	0.04%
2018/02/06	7	24.34	0	0.00	24.00	7	14,471	0.05%
2018/02/01	2	25.40	0	0.00	25.40	2	13,686	0.01%
2018/01/31	0	0.00	4	25.25	25.30	-4	13,708	-0.03%
2018/01/30	0	0.00	0.1	25.40	25.40	-0.1	13,716	0.00%
2018/01/29	13	25.64	3.1	25.62	25.70	9.9	13,726	0.07%
2018/01/26	0	0.00	1	25.60	25.60	-1	13,693	-0.01%
2018/01/25	0	0.00	2	25.55	25.60	-2	13,758	-0.01%
2018/01/23	0	0.00	1.4	25.33	25.40	-1.4	13,653	-0.01%
2018/01/22	0	0.00	1	25.35	25.50	-1	13,529	-0.01%
2018/01/19	10	25.30	5	25.46	25.55	5	13,456	0.04%
2018/01/18	2	25.65	30	25.80	25.80	-28	13,177	-0.21%
2018/01/17	1	25.80	0.1	25.80	25.85	0.9	12,768	0.01%
2018/01/16	3	26.00	0	0.00	25.85	3	12,568	0.02%
2018/01/15	0	0.00	16	25.57	25.95	-16	12,169	-0.13%
2018/01/12	0	0.00	3	25.45	25.35	-3	11,888	-0.03%
2018/01/11	0	0.00	4	25.24	25.40	-4	11,784	-0.03%
2018/01/10	2	25.25	2.1	25.27	25.35	-0.1	11,800	0.00%
2018/01/09	0	0.00	6	25.05	25.00	-6	11,545	-0.05%
2018/01/08	10	25.05	0	0.00	25.15	10	11,383	0.09%
2018/01/05	3.1	24.80	1	24.65	24.90	2.1	11,178	0.02%
2018/01/03	3	24.40	2.1	24.26	24.50	0.9	11,122	0.01%
2018/01/02	0	0.00	70	24.20	24.20	-70	10,905	-0.64%