兆豐金 (2886)-華南永昌-淡水券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.10
漲跌
▼0.45
漲幅
-1.11%
成交量
11,854張
產業
上市金融類股
2980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－華南永昌-淡水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-淡水券商分點個股進出
華南永昌-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	40.60	0.5	40.75	40.55	-0.4	17,925	0.00%
2024/05/21	3	40.50	0	0.00	40.60	3	17,914	0.02%
2024/05/16	15	41.07	5	41.05	40.80	10	17,819	0.06%
2024/05/15	0.1	40.84	2	41.00	40.85	-1.9	17,673	-0.01%
2024/05/14	0	0.00	1	40.65	40.50	-1	17,719	-0.01%
2024/05/13	2	40.95	0	0.00	41.05	2	17,788	0.01%
2024/05/10	0	0.00	8	40.76	40.95	-8	17,739	-0.05%
2024/05/06	11.5	41.02	1	40.52	41.15	10.5	17,490	0.06%
2024/04/30	10	40.05	0	0.00	40.00	10	16,897	0.06%
2024/04/29	0.1	39.95	2	40.03	40.10	-1.9	16,832	-0.01%
2024/04/26	2	39.20	0	0.00	39.10	2	16,610	0.01%
2024/04/25	0.1	39.25	0	0.00	39.00	0.1	16,611	0.00%
2024/04/24	7.2	39.40	0	0.00	39.35	7.2	16,453	0.04%
2024/04/22	0	0.00	1	39.55	39.50	-1	16,309	-0.01%
2024/04/19	1.1	38.52	5.1	38.56	38.70	-4	16,021	-0.03%
2024/04/18	0.1	39.10	0	0.00	39.20	0.1	15,430	0.00%
2024/04/16	7	39.27	10	39.25	39.10	-3	14,986	-0.02%
2024/04/15	0	0.00	8.2	39.99	39.80	-8.2	14,717	-0.06%
2024/04/12	1	40.00	0.5	40.05	39.95	0.5	14,705	0.00%
2024/04/11	0	0.00	1	40.15	40.15	-1	14,626	-0.01%
2024/04/08	0	39.95	3	39.85	40.00	-3	14,704	-0.02%
2024/04/03	0.3	39.86	1.2	40.03	39.75	-0.9	14,680	-0.01%
2024/04/02	0.1	40.30	1	40.25	40.30	-0.9	14,540	-0.01%
2024/04/01	0.1	40.60	0.1	40.70	40.65	0	14,572	0.00%
2024/03/29	0.2	40.30	0	0.00	40.55	0.2	14,511	0.00%
2024/03/28	0.1	40.20	1	40.25	40.25	-0.9	14,565	-0.01%
2024/03/26	0	0.00	6.6	40.45	40.55	-6.6	15,005	-0.04%
2024/03/25	2	39.85	0	39.90	40.00	2	15,195	0.01%
2024/03/22	1	40.54	10.7	40.28	40.10	-9.7	15,405	-0.06%
2024/03/21	1	40.35	7.1	40.41	40.60	-6.1	15,569	-0.04%
2024/03/20	23	40.40	20.4	40.30	40.15	2.7	15,648	0.02%
2024/03/19	1	40.25	0	0.00	40.20	1	15,610	0.01%
2024/03/18	1	40.65	0	0.00	40.60	1	15,526	0.01%
2024/03/15	0	40.65	15	40.90	40.90	-15	15,449	-0.10%
2024/03/14	0.2	40.60	44	40.71	40.90	-43.8	15,200	-0.29%
2024/03/13	0.2	40.13	1	40.10	40.40	-0.9	15,074	-0.01%
2024/03/12	0.3	39.80	0	0.00	39.95	0.3	14,927	0.00%
2024/03/08	0.1	39.55	5	39.90	39.90	-4.9	14,852	-0.03%
2024/03/07	0	0.00	3	39.40	39.30	-3	14,753	-0.02%
2024/03/06	5.1	39.06	6	39.38	39.40	-0.9	14,805	-0.01%
2024/03/05	0	0.00	5	39.00	39.05	-5	15,071	-0.03%
2024/03/04	0.1	38.65	6	38.63	38.80	-5.9	15,081	-0.04%
2024/02/29	0	0.00	0.1	38.40	38.70	-0.1	15,352	0.00%
2024/02/27	0	0.00	0.3	38.35	38.20	-0.3	15,108	0.00%
2024/02/26	1.5	38.22	0	0.00	38.15	1.5	15,073	0.01%
2024/02/23	0	0.00	1.4	38.43	38.30	-1.4	15,106	-0.01%
2024/02/22	0.1	38.45	1.1	38.50	38.55	-1	15,450	-0.01%
2024/02/21	7	38.34	12	38.35	38.35	-5	15,496	-0.03%
2024/02/20	7	38.47	4.1	38.49	38.60	2.9	15,621	0.02%
2024/02/19	0	38.30	2	38.23	38.40	-2	15,715	-0.01%
2024/02/16	2	37.80	10	37.85	37.90	-8	15,935	-0.05%
2024/02/15	2	37.80	0	0.00	37.80	2	15,919	0.01%
2024/02/05	0.3	37.78	3	37.75	37.60	-2.7	15,773	-0.02%
2024/02/02	4	37.83	0	0.00	37.90	4	15,618	0.03%
2024/02/01	0	0.00	1	37.70	37.90	-1	15,619	-0.01%
2024/01/31	13	37.63	16	37.69	37.65	-3	15,520	-0.02%
2024/01/29	0	0.00	3	38.25	38.35	-3	15,388	-0.02%
2024/01/26	0	0.00	2	38.18	38.35	-2	15,517	-0.01%
2024/01/25	5.7	37.80	0	0.00	37.80	5.7	15,589	0.04%
2024/01/22	2	37.95	0	0.00	38.10	2	15,724	0.01%
2024/01/19	0	0.00	15	37.85	37.90	-15	15,657	-0.10%
2024/01/18	0	0.00	1	37.50	37.80	-1	15,700	-0.01%
2024/01/17	12.1	38.08	10.1	37.61	37.30	2	15,688	0.01%
2024/01/16	1.1	38.52	0	0.00	38.60	1.1	15,125	0.01%
2024/01/15	0	0.00	1	38.90	38.90	-1	15,031	-0.01%
2024/01/12	2	39.00	0	0.00	39.05	2	15,260	0.01%
2024/01/11	0	0.00	2	39.35	39.20	-2	15,369	-0.01%
2024/01/10	0.2	39.35	0	0.00	39.35	0.2	15,431	0.00%
2024/01/09	0	0.00	2	39.48	39.45	-2	15,441	-0.01%
2024/01/08	0.1	39.35	5.4	39.44	39.45	-5.3	15,490	-0.03%
2024/01/05	0	0.00	1	39.00	38.95	-1	15,419	-0.01%
2024/01/03	10.2	38.80	11.3	38.75	38.65	-1.1	16,112	-0.01%
2023/12/28	2.1	38.90	0	0.00	39.20	2.1	16,447	0.01%
2023/12/27	1.1	38.91	0	0.00	39.00	1.1	16,501	0.01%
2023/12/26	0.1	38.80	0	0.00	38.80	0.1	16,510	0.00%
2023/12/25	0.1	38.60	0	0.00	38.80	0.1	16,545	0.00%
2023/12/22	1.5	38.27	20	38.38	38.35	-18.5	16,552	-0.11%
2023/12/21	2.1	38.31	0	0.00	38.30	2.1	16,414	0.01%
2023/12/20	11	38.93	10.4	38.76	38.75	0.6	16,221	0.00%
2023/12/18	0.5	39.25	0	0.00	39.05	0.5	15,851	0.00%
2023/12/15	0	0.00	6	39.43	39.35	-6	15,632	-0.04%
2023/12/14	20	39.18	10	39.25	39.55	10	15,426	0.06%
2023/12/13	3.2	38.91	1	38.85	38.90	2.2	15,271	0.01%
2023/12/11	1.1	38.86	0	0.00	38.90	1.1	15,738	0.01%
2023/12/08	2	39.03	0	0.00	39.25	2	15,673	0.01%
2023/12/07	2	39.00	2.1	39.29	39.00	-0.1	15,646	0.00%
2023/12/06	0.1	39.25	0	0.00	39.50	0.1	15,568	0.00%
2023/12/05	3.2	38.77	0	0.00	38.95	3.2	15,451	0.02%
2023/12/04	1	38.85	20	38.85	39.00	-19	15,441	-0.12%
2023/12/01	21	38.80	1.1	38.90	38.65	20	15,390	0.13%
2023/11/30	0	0.00	2	39.50	39.50	-2	15,252	-0.01%
2023/11/29	1.1	39.31	0	0.00	39.15	1.1	14,752	0.01%
2023/11/28	0	0.00	0.5	39.75	39.65	-0.5	14,596	0.00%
2023/11/27	8	39.50	0	39.55	39.50	8	14,793	0.05%
2023/11/24	17	39.60	0	0.00	39.50	17	14,710	0.12%
2023/11/22	0	0.00	17	39.85	39.85	-17	14,889	-0.11%
2023/11/21	0	0.00	7	39.65	39.85	-7	14,979	-0.05%
2023/11/20	0	0.00	1	39.20	39.20	-1	14,849	-0.01%
2023/11/16	0	0.00	6.3	39.10	39.20	-6.3	14,951	-0.04%
2023/11/15	0.3	38.75	0	0.00	38.90	0.3	14,922	0.00%
2023/11/14	0.2	38.50	1.3	38.49	38.55	-1.1	14,816	-0.01%
2023/11/13	0.2	38.45	0	0.00	38.50	0.2	15,132	0.00%
2023/11/09	1.5	38.62	0	0.00	38.60	1.5	15,772	0.01%
2023/11/08	0	0.00	0.2	38.55	38.60	-0.2	16,081	0.00%
2023/11/07	1.1	38.50	0	0.00	38.60	1.1	16,234	0.01%
2023/11/06	0.1	38.45	0	38.50	38.55	0.1	16,788	0.00%
2023/11/03	1	37.85	3	37.95	38.25	-2	17,039	-0.01%
2023/11/02	0.1	37.65	3	37.37	37.80	-3	17,100	-0.02%
2023/11/01	13	36.82	23	36.53	36.65	-10	17,099	-0.06%
2023/10/31	0	36.70	1	36.65	36.70	-1	17,296	-0.01%
2023/10/30	1.5	36.63	1	36.55	36.55	0.5	17,622	0.00%
2023/10/27	0.2	36.85	1	36.90	36.95	-0.8	17,666	0.00%
2023/10/26	1.1	36.54	0	0.00	36.40	1.1	17,770	0.01%
2023/10/25	5.1	36.85	0	0.00	36.85	5.1	17,731	0.03%
2023/10/24	0.2	37.06	2	37.20	37.25	-1.8	17,783	-0.01%
2023/10/23	8.1	37.10	0.1	37.20	37.10	8	17,845	0.04%
2023/10/20	11.5	37.49	10.7	37.59	37.50	0.9	17,753	0.00%
2023/10/19	5	38.20	0.7	38.35	38.35	4.3	17,724	0.02%
2023/10/18	1	38.69	10	38.70	38.85	-9	17,835	-0.05%
2023/10/17	46.1	38.59	0	0.00	38.75	46.1	18,022	0.26%
2023/10/13	10.8	38.56	0	0.00	38.50	10.8	18,569	0.06%
2023/10/12	12	38.80	5.5	38.79	38.95	6.5	18,639	0.03%
2023/10/11	0.1	37.90	20.2	38.08	38.50	-20.1	18,805	-0.11%
2023/10/06	0.2	37.52	0	0.00	37.50	0.2	18,386	0.00%
2023/10/05	1	36.95	1	37.55	37.50	0	18,464	0.00%
2023/10/04	9.4	36.94	0	0.00	36.85	9.4	18,375	0.05%
2023/10/02	2	37.40	0	0.00	37.60	2	18,383	0.01%
2023/09/28	0	37.65	0	0.00	37.70	0	18,603	0.00%
2023/09/27	0.2	37.63	5	37.65	37.70	-4.8	18,683	-0.03%
2023/09/26	2	37.65	0	0.00	37.85	2	18,699	0.01%
2023/09/25	0	37.80	12	37.82	38.00	-12	18,740	-0.06%
2023/09/22	0	37.70	0	37.80	37.80	0	18,886	0.00%
2023/09/21	10.1	37.30	0.1	37.55	37.40	10	19,132	0.05%
2023/09/20	1	37.71	1.2	37.80	37.85	-0.2	19,056	0.00%
2023/09/19	0.2	37.93	1.1	37.86	37.80	-0.9	19,041	0.00%
2023/09/18	0	0.00	45	37.67	37.85	-45	19,458	-0.23%
2023/09/15	3.3	37.42	2.1	37.53	37.55	1.2	19,904	0.01%
2023/09/14	2	37.10	8.5	37.30	37.50	-6.5	20,118	-0.03%
2023/09/13	4	36.50	0	0.00	36.60	4	20,615	0.02%
2023/09/12	0.1	36.30	1	36.30	36.55	-0.9	21,369	0.00%
2023/09/11	4	36.20	1	36.16	36.20	3	21,421	0.01%
2023/09/08	0.3	35.86	0	0.00	36.10	0.3	21,446	0.00%
2023/09/07	1	35.90	0	0.00	35.85	1	21,518	0.00%
2023/09/06	26.5	35.64	0	0.00	35.55	26.5	21,561	0.12%
2023/09/05	21.1	36.01	1	36.00	36.00	20.1	21,536	0.09%
2023/09/04	12.2	36.14	0	0.00	36.20	12.2	21,582	0.06%
2023/09/01	0.1	36.10	0	0.00	36.00	0.1	21,781	0.00%
2023/08/31	0	0.00	0.6	36.16	35.90	-0.6	21,912	0.00%
2023/08/30	0.1	36.75	0	0.00	36.45	0.1	21,926	0.00%
2023/08/29	1.1	36.22	0	0.00	36.60	1.1	22,085	0.00%
2023/08/28	0.1	36.45	1	36.25	36.20	-0.9	22,043	0.00%
2023/08/25	0.4	35.82	2	36.00	35.65	-1.6	23,055	-0.01%
2023/08/24	6	35.96	1	36.05	35.85	5	23,169	0.02%
2023/08/23	8	35.21	0	0.00	35.30	8	23,178	0.03%
2023/08/22	1	35.15	3	35.10	35.30	-2	23,393	-0.01%
2023/08/21	8.1	35.71	0	0.00	35.60	8.1	23,406	0.03%
2023/08/18	1	35.80	5	35.40	35.70	-4	23,507	-0.02%
2023/08/17	4.8	35.30	0	0.00	35.65	4.8	23,564	0.02%
2023/08/16	4.4	35.77	0	0.00	35.80	4.4	23,481	0.02%
2023/08/15	3.3	36.70	0.5	36.85	36.60	2.7	23,258	0.01%
2023/08/14	3.3	36.85	5.4	36.64	37.05	-2	23,301	-0.01%
2023/08/11	8.8	38.00	0	0.00	37.65	8.8	23,226	0.04%
2023/08/10	5.3	37.95	1.1	38.74	38.10	4.2	23,226	0.02%
2023/08/09	0.1	39.90	7.1	39.79	39.95	-7	22,699	-0.03%
2023/08/08	15	39.85	3.4	39.91	39.70	11.6	22,368	0.05%
2023/08/07	0.1	40.00	2	39.95	39.95	-1.9	22,204	-0.01%
2023/08/04	2.3	39.33	1	39.25	39.60	1.3	22,156	0.01%
2023/08/02	7.3	39.72	1.1	40.07	39.60	6.2	22,017	0.03%
2023/08/01	6.1	40.28	1	40.50	40.60	5	21,645	0.02%
2023/07/31	0.7	40.35	21.5	40.39	40.25	-20.8	21,455	-0.10%
2023/07/28	1	39.95	8	40.09	40.05	-7	21,395	-0.03%
2023/07/27	0.2	39.75	0	40.00	40.10	0.2	21,291	0.00%
2023/07/26	2	39.65	2.8	39.28	39.65	-0.8	21,117	0.00%
2023/07/25	0	0.00	2	39.13	39.15	-2	21,019	-0.01%
2023/07/24	8.1	38.96	6	39.06	39.00	2.1	21,001	0.01%
2023/07/21	11	39.22	10	39.35	39.35	1	20,838	0.00%
2023/07/20	1	39.00	2	39.48	39.35	-1	20,622	0.00%
2023/07/19	1.1	38.85	0.6	38.86	38.85	0.5	20,258	0.00%
2023/07/18	0.3	39.10	0	0.00	39.30	0.3	19,941	0.00%
2023/07/17	21.2	38.95	0	38.90	38.90	21.2	19,518	0.11%
2023/07/14	20	38.20	53	38.63	38.90	-33	19,445	-0.17%
2023/07/13	0	0.00	3.4	38.12	38.10	-3.4	19,291	-0.02%
2023/07/12	3.1	37.32	2	38.00	38.20	1.1	19,212	0.01%
2023/07/11	5	37.55	43	37.45	37.65	-38	19,165	-0.20%
2023/07/10	51	37.07	0	0.00	36.85	51	19,130	0.27%
2023/07/07	68.3	36.96	68	37.18	37.30	0.3	18,927	0.00%
2023/07/06	28.1	37.40	0.4	37.68	37.45	27.8	18,779	0.15%
2023/07/05	6	38.38	0	0.00	38.25	6	18,477	0.03%
2023/06/30	0.1	38.50	2	38.50	38.20	-1.9	18,353	-0.01%
2023/06/29	0.1	37.94	2.1	38.30	38.55	-2	18,106	-0.01%
2023/06/28	0.1	37.79	5	37.80	37.95	-4.9	17,841	-0.03%
2023/06/27	0	0.00	1	37.80	37.55	-1	17,730	-0.01%
2023/06/26	0	37.65	2	37.82	37.75	-2	17,674	-0.01%
2023/06/21	0	37.45	80	37.50	37.75	-80	17,161	-0.47%
2023/06/20	0	37.05	11	37.20	37.45	-11	16,697	-0.07%
2023/06/19	28.3	36.59	30	37.10	37.00	-1.7	16,116	-0.01%
2023/06/16	76.3	37.07	5.3	37.09	36.80	71	15,447	0.46%
2023/06/15	0.2	37.49	1	37.40	37.40	-0.8	14,684	-0.01%
2023/06/14	0	0.00	5.3	37.69	37.50	-5.3	14,689	-0.04%
2023/06/13	1.8	37.86	2.3	37.94	37.75	-0.5	14,804	0.00%
2023/06/12	0.2	37.95	3	37.90	37.65	-2.8	14,842	-0.02%
2023/06/09	0.2	37.30	56	37.75	37.65	-55.8	14,902	-0.37%
2023/06/08	0.1	37.20	0	0.00	37.30	0.1	14,936	0.00%
2023/06/07	0	0.00	2.5	36.89	37.00	-2.5	14,963	-0.02%
2023/06/06	1	36.50	0	0.00	36.50	1	14,914	0.01%
2023/06/05	0.1	36.79	2	36.75	36.70	-1.9	14,944	-0.01%
2023/06/02	1	35.85	0	0.00	36.10	1	14,646	0.01%
2023/06/01	1	35.65	0	0.00	35.85	1	14,499	0.01%
2023/05/31	1.1	35.95	0	0.00	35.80	1.1	14,471	0.01%
2023/05/30	1	36.05	1	36.10	36.20	0	13,547	0.00%
2023/05/29	6.1	35.94	1	36.20	36.20	5.1	13,613	0.04%
2023/05/26	0.1	35.72	9.1	36.01	36.15	-9	13,663	-0.07%
2023/05/25	1	35.75	3	36.20	36.20	-2	13,443	-0.01%
2023/05/24	57	35.60	0	0.00	35.90	57	13,268	0.43%
2023/05/23	0	0.00	0.4	36.03	36.20	-0.4	13,034	0.00%
2023/05/22	1	36.00	0	36.05	36.20	1	12,883	0.01%
2023/05/19	0.1	36.15	2.2	36.06	36.00	-2.1	12,639	-0.02%
2023/05/18	0	0.00	1	35.95	35.95	-1	12,805	-0.01%
2023/05/17	1	35.40	53	35.75	35.60	-52	12,683	-0.41%
2023/05/16	0.2	34.85	2	35.00	35.15	-1.8	12,549	-0.01%
2023/05/15	1	34.40	0	0.00	34.50	1	12,561	0.01%
2023/05/12	3	34.30	0	0.00	34.30	3	12,592	0.02%
2023/05/11	0	0.00	3.3	34.79	34.80	-3.3	12,485	-0.03%
2023/05/10	0.1	34.76	0	34.80	34.80	0.1	12,598	0.00%
2023/05/09	1	34.40	63	34.45	34.50	-62	12,570	-0.49%
2023/05/08	0.1	34.35	2	34.35	34.30	-1.9	12,549	-0.02%
2023/05/05	0.1	34.55	0	0.00	34.25	0.1	12,587	0.00%
2023/05/04	0	34.35	2	34.30	34.30	-2	12,849	-0.02%
2023/05/03	0.1	34.10	4	34.16	34.15	-4	12,946	-0.03%
2023/05/02	0	0.00	3	34.00	34.10	-3	13,197	-0.02%
2023/04/28	0	0.00	5.1	33.85	34.05	-5.1	13,735	-0.04%
2023/04/27	2.1	33.76	0.1	33.90	33.85	2	13,802	0.01%
2023/04/26	3	33.85	0	0.00	34.00	3	13,872	0.02%
2023/04/25	3	34.05	32.3	34.14	33.90	-29.2	13,859	-0.21%
2023/04/24	0	33.95	0	34.10	34.10	0	13,867	0.00%
2023/04/21	2	34.00	1	33.90	34.05	1	13,960	0.01%
2023/04/20	1.1	33.85	0.3	33.90	33.90	0.8	14,036	0.01%
2023/04/19	5.2	34.06	2.1	34.30	34.05	3.1	14,263	0.02%
2023/04/18	0.1	34.10	6.4	34.14	34.20	-6.3	14,198	-0.04%
2023/04/17	0.2	33.53	0.1	33.55	33.45	0.1	14,151	0.00%
2023/04/14	0	0.00	1	33.33	33.45	-1	14,201	-0.01%
2023/04/13	30	33.25	13.2	33.23	33.30	16.8	14,120	0.12%
2023/04/12	1	33.05	0.9	33.16	33.15	0.1	14,095	0.00%
2023/04/11	2	33.03	0	0.00	33.15	2	14,175	0.01%
2023/04/10	0.2	33.13	1.6	33.12	33.00	-1.4	14,129	-0.01%
2023/04/07	4	32.76	0.5	32.90	32.80	3.5	14,130	0.02%
2023/03/31	0	0.00	4	33.01	33.00	-4	14,047	-0.03%
2023/03/30	1	32.70	0	0.00	32.70	1	13,920	0.01%
2023/03/29	1	32.80	2	32.80	32.80	-1	13,958	-0.01%
2023/03/28	1	32.85	0.1	33.05	32.85	0.9	14,078	0.01%
2023/03/27	2	32.88	3	33.12	33.05	-1	14,139	-0.01%
2023/03/24	0	0.00	4.6	32.96	33.10	-4.6	14,325	-0.03%
2023/03/23	1.2	32.67	3.2	32.93	33.15	-2	14,387	-0.01%
2023/03/22	0.2	32.50	3.4	32.70	32.70	-3.2	14,542	-0.02%
2023/03/21	2.2	32.18	1.4	32.39	32.20	0.8	14,762	0.01%
2023/03/20	15	32.00	0.3	32.05	32.00	14.7	14,798	0.10%
2023/03/17	1.1	31.81	2.1	31.99	31.75	-1	14,817	-0.01%
2023/03/16	3.6	31.63	1.7	31.83	31.65	1.9	14,785	0.01%
2023/03/15	1	32.00	0	0.00	32.00	1	14,750	0.01%
2023/03/14	2.4	32.21	0.1	32.25	32.10	2.4	14,753	0.02%
2023/03/13	9.2	32.41	0.2	32.60	32.55	9	14,625	0.06%
2023/03/10	3.5	32.68	50.3	32.75	32.65	-46.8	14,645	-0.32%
2023/03/09	10.1	33.00	0	0.00	32.95	10.1	14,749	0.07%
2023/03/08	2.1	33.30	2.4	33.52	33.30	-0.3	15,331	0.00%
2023/03/07	1.2	32.98	2	33.17	33.15	-0.8	15,349	-0.01%
2023/03/06	4.7	32.93	0.2	33.15	32.95	4.5	15,488	0.03%
2023/03/03	8	32.81	0.3	33.00	32.80	7.7	15,532	0.05%
2023/03/02	17.2	33.03	0	0.00	32.95	17.2	15,707	0.11%
2023/03/01	5.5	32.79	5	33.32	33.70	0.5	15,720	0.00%
2023/02/24	11.1	33.40	0	0.00	33.30	11.1	15,527	0.07%
2023/02/23	5.1	33.65	0	33.90	33.65	5.1	15,376	0.03%
2023/02/22	6	33.65	2	33.40	33.80	4	15,585	0.03%
2023/02/21	5	33.70	0	0.00	33.65	5	15,604	0.03%
2023/02/20	1	33.61	2.2	34.01	34.05	-1.1	15,875	-0.01%
2023/02/17	1.1	33.49	0	0.00	33.50	1.1	16,016	0.01%
2023/02/16	2	33.35	3.2	33.64	33.40	-1.1	16,297	-0.01%
2023/02/15	7	33.21	1.1	33.36	33.40	5.9	16,273	0.04%
2023/02/14	0	33.25	2.3	33.43	33.55	-2.3	16,268	-0.01%
2023/02/13	0.2	33.18	3.2	33.09	33.30	-3	16,281	-0.02%
2023/02/10	0	0.00	2.7	32.57	32.60	-2.7	16,211	-0.02%
2023/02/08	5	32.09	1.6	32.31	32.15	3.4	16,434	0.02%
2023/02/07	0.1	32.30	0.8	32.32	32.25	-0.7	16,442	0.00%
2023/02/06	13	32.29	0.1	32.35	32.10	12.9	16,602	0.08%
2023/02/03	0	32.60	0	32.65	32.45	0	16,761	0.00%
2023/02/02	3	32.48	1.5	32.57	32.85	1.6	16,812	0.01%
2023/02/01	2	32.12	2.8	32.30	32.60	-0.8	16,658	0.00%
2023/01/31	3.1	32.20	0	0.00	31.95	3.1	16,717	0.02%
2023/01/30	0	0.00	10	32.50	32.60	-10	16,634	-0.06%
2023/01/17	4	31.94	1	32.00	32.00	3	16,306	0.02%
2023/01/16	0	0.00	2.2	31.95	32.00	-2.2	16,381	-0.01%
2023/01/13	0	0.00	3.1	31.72	31.65	-3.1	16,508	-0.02%
2023/01/12	1.2	31.36	0	0.00	31.45	1.2	16,953	0.01%
2023/01/11	2	31.50	0	0.00	31.45	2	17,110	0.01%
2023/01/10	0	0.00	1.1	31.74	31.75	-1.1	17,218	-0.01%
2023/01/09	1	31.50	3	31.53	31.70	-2	17,325	-0.01%
2023/01/06	0	0.00	0.9	31.10	30.95	-0.9	17,451	-0.01%
2023/01/05	0	0.00	6.3	30.79	31.10	-6.3	17,784	-0.04%
2023/01/04	16	30.38	4	30.47	30.40	12	17,687	0.07%
2023/01/03	5.2	30.18	5.7	30.47	30.50	-0.5	17,997	0.00%
2022/12/30	1	30.35	2.3	30.62	30.35	-1.3	18,034	-0.01%
2022/12/29	3	30.24	0.7	30.38	30.25	2.3	18,080	0.01%
2022/12/28	3	30.55	0.4	30.66	30.50	2.6	18,140	0.01%
2022/12/27	0	0.00	0.5	30.80	30.65	-0.5	18,372	0.00%
2022/12/26	0	0.00	0.4	30.75	30.70	-0.4	18,666	0.00%
2022/12/23	13	30.48	1.4	30.65	30.55	11.6	19,127	0.06%
2022/12/22	3.2	30.52	2.3	30.74	30.85	1	19,547	0.00%
2022/12/21	9.5	30.46	1.8	30.67	30.50	7.7	20,038	0.04%
2022/12/20	16.6	30.44	2.2	30.61	30.65	14.4	20,406	0.07%
2022/12/19	5	30.54	2.3	30.78	30.65	2.7	20,429	0.01%
2022/12/16	7.1	30.77	2	31.02	30.80	5.1	20,388	0.02%
2022/12/15	2.1	30.95	2.7	31.23	31.15	-0.6	20,411	0.00%
2022/12/14	0	0.00	2.6	31.11	31.20	-2.6	20,514	-0.01%
2022/12/13	6.5	30.79	0.4	30.98	30.80	6.1	20,352	0.03%
2022/12/12	0	31.05	1	31.05	31.15	-1	20,133	0.00%
2022/12/09	0	0.00	1.3	31.16	31.15	-1.3	20,470	-0.01%
2022/12/08	1.1	30.85	0	0.00	31.10	1.1	20,527	0.01%
2022/12/07	3	30.90	1	31.00	30.95	2	20,524	0.01%
2022/12/06	2.5	31.08	1	31.00	30.95	1.5	20,487	0.01%
2022/12/05	1.2	31.17	0.2	31.35	31.05	1	20,419	0.01%
2022/12/02	2.2	31.18	0	0.00	31.10	2.2	20,398	0.01%
2022/12/01	36	31.93	0.3	32.00	31.55	35.8	20,356	0.18%
2022/11/30	0	0.00	3.6	31.86	32.00	-3.6	20,110	-0.02%
2022/11/29	0	0.00	0.6	31.18	31.50	-0.6	19,455	0.00%
2022/11/28	2.2	30.78	0.4	31.15	30.95	1.8	19,341	0.01%
2022/11/25	4.2	31.28	1.1	31.53	31.35	3.1	19,307	0.02%
2022/11/24	0	0.00	0.2	31.51	31.65	-0.2	19,324	0.00%
2022/11/23	1	31.10	2.1	31.30	31.10	-1.1	19,207	-0.01%
2022/11/22	2	30.73	1.2	30.87	30.90	0.8	19,133	0.00%
2022/11/21	3.1	30.25	1.1	30.45	30.55	2	19,065	0.01%
2022/11/18	4.2	30.45	0	0.00	30.20	4.2	19,009	0.02%
2022/11/17	0	0.00	0.4	31.05	30.85	-0.4	18,811	0.00%
2022/11/16	3.1	30.90	0	31.25	30.85	3.1	18,830	0.02%
2022/11/15	0.1	31.15	0	0.00	31.15	0.1	18,676	0.00%
2022/11/14	0	30.95	2	31.22	31.30	-2	18,526	-0.01%
2022/11/11	5	30.62	3.5	30.79	30.85	1.5	18,307	0.01%
2022/11/10	3	30.08	2	30.20	30.00	1	18,057	0.01%
2022/11/09	0.1	30.65	1.1	30.55	30.50	-1	18,077	-0.01%
2022/11/08	6	30.28	10.4	30.30	30.40	-4.4	18,099	-0.02%
2022/11/07	3	30.00	8.6	29.96	30.20	-5.6	18,153	-0.03%
2022/11/04	4	28.95	2.4	29.34	29.55	1.6	18,558	0.01%
2022/11/03	10	29.19	2	29.20	29.10	8	19,100	0.04%
2022/11/02	13.9	29.38	0	0.00	29.35	13.9	19,330	0.07%
2022/11/01	9	29.74	0	0.00	29.75	9	19,212	0.05%
2022/10/31	0	30.15	3	30.13	29.90	-3	19,108	-0.02%
2022/10/28	0	0.00	1.2	30.00	29.80	-1.2	19,148	-0.01%
2022/10/27	5.1	29.94	0.7	30.44	29.70	4.4	19,203	0.02%
2022/10/26	1	30.10	0.4	30.45	30.15	0.6	19,123	0.00%
2022/10/25	0	29.85	0.1	29.80	29.95	-0.1	18,971	0.00%
2022/10/24	2	29.70	0.5	29.81	29.60	1.5	18,984	0.01%
2022/10/21	0	0.00	23.3	29.73	29.70	-23.3	18,949	-0.12%
2022/10/20	1.1	28.54	1.4	29.12	29.20	-0.3	18,830	0.00%
2022/10/19	8.5	29.23	0.5	29.65	29.00	8	18,464	0.04%
2022/10/18	1	29.25	0	0.00	29.70	1	18,376	0.01%
2022/10/17	7	29.01	0	0.00	29.25	7	18,298	0.04%
2022/10/14	6	29.56	0	0.00	29.40	6	18,135	0.03%
2022/10/13	8.1	29.74	0	0.00	29.75	8.1	17,917	0.04%
2022/10/12	9	30.01	0.4	30.05	30.25	8.6	17,555	0.05%
2022/10/11	5.1	30.11	1.2	30.18	30.05	3.9	17,569	0.02%
2022/10/07	5.1	30.96	0	0.00	31.00	5.1	17,288	0.03%
2022/10/06	4.2	31.09	1.4	31.20	31.35	2.8	17,249	0.02%
2022/10/05	14.1	30.96	0.5	31.20	30.85	13.6	17,419	0.08%
2022/10/04	3.3	30.75	0	0.00	30.70	3.3	17,385	0.02%
2022/10/03	1	30.61	58	30.75	30.65	-57	17,214	-0.33%
2022/09/30	3.2	31.28	0	0.00	31.15	3.2	16,923	0.02%
2022/09/29	5	31.55	0	0.00	31.80	5	16,572	0.03%
2022/09/28	7	31.71	0	0.00	31.95	7	16,247	0.04%
2022/09/27	12.9	32.71	0	0.00	32.45	12.9	15,819	0.08%
2022/09/26	2	33.55	0	0.00	33.35	2	15,591	0.01%
2022/09/23	0.1	34.00	0	0.00	33.90	0.1	15,564	0.00%
2022/09/22	6.2	33.74	0	0.00	33.65	6.2	15,719	0.04%
2022/09/19	1.2	34.48	0	0.00	34.45	1.2	15,640	0.01%
2022/09/16	2.1	34.55	0.3	34.55	34.50	1.8	15,802	0.01%
2022/09/15	0	0.00	11	34.60	34.55	-11	15,945	-0.07%
2022/09/14	1	34.80	0	0.00	34.75	1	16,493	0.01%
2022/09/13	60	35.34	0	0.00	35.05	60	17,128	0.35%
2022/09/12	0	0.00	0	35.65	35.55	0	17,740	0.00%
2022/09/08	0	35.00	0	0.00	35.00	0	18,634	0.00%
2022/09/07	0.1	35.00	0	0.00	34.95	0.1	18,810	0.00%
2022/09/06	0.5	35.40	0	0.00	35.35	0.5	19,000	0.00%
2022/09/05	1	34.95	0	0.00	35.30	1	19,127	0.01%
2022/09/02	0.3	35.18	0	0.00	35.00	0.3	19,485	0.00%
2022/09/01	2.1	35.11	0	0.00	35.15	2.1	19,537	0.01%
2022/08/30	0.3	35.65	0	0.00	35.45	0.3	19,466	0.00%
2022/08/29	0	35.50	1	35.55	35.50	-1	19,511	0.00%
2022/08/26	0	0.00	15	35.78	35.85	-15	19,708	-0.08%
2022/08/24	2.1	35.16	0	0.00	35.10	2.1	19,915	0.01%
2022/08/23	23.1	35.48	0	0.00	35.20	23.1	20,507	0.11%
2022/08/22	7.1	35.85	0.1	35.85	35.80	7	20,648	0.03%
2022/08/19	10.1	35.78	0	0.00	35.80	10.1	20,714	0.05%
2022/08/18	45	35.94	1	36.05	36.05	44	20,785	0.21%
2022/08/17	1	35.75	0	0.00	35.75	1	20,909	0.00%
2022/08/16	0.1	35.90	10	35.80	35.80	-9.9	20,895	-0.05%
2022/08/15	2	35.60	0	0.00	35.60	2	21,009	0.01%
2022/08/12	16.3	35.78	0	0.00	35.70	16.3	21,088	0.08%
2022/08/11	14.1	35.54	0	0.00	35.80	14.1	21,153	0.07%
2022/08/10	53.1	37.10	7	37.21	37.20	46.1	20,871	0.22%
2022/08/09	18	36.47	0	37.05	36.90	18	20,432	0.09%
2022/08/08	3	35.90	28	35.94	36.00	-25	20,328	-0.12%
2022/08/05	1.1	35.91	0	0.00	35.85	1.1	20,596	0.01%
2022/08/04	0	0.00	7	35.55	35.65	-7	20,844	-0.03%
2022/07/29	5.1	35.45	2	35.80	35.40	3.1	21,867	0.01%
2022/07/28	35	35.51	0	0.00	35.60	35	22,055	0.16%
2022/07/27	1	35.05	1	35.00	35.15	0	22,041	0.00%
2022/07/25	1.1	34.55	0	0.00	34.45	1.1	22,072	0.00%
2022/07/22	1	34.60	0	0.00	34.90	1	22,258	0.00%
2022/07/21	3	33.92	0	0.00	34.45	3	22,434	0.01%
2022/07/20	2.1	34.53	3	34.60	34.15	-1	22,622	0.00%
2022/07/19	0.2	34.30	0	0.00	34.15	0.2	22,813	0.00%
2022/07/15	3	34.05	11	34.09	33.90	-8	23,350	-0.03%
2022/07/14	10.1	34.89	0	0.00	34.55	10.1	23,643	0.04%
2022/07/13	1	34.75	3.2	34.78	34.85	-2.2	23,883	-0.01%
2022/07/12	2	33.40	1	33.50	33.45	1	24,119	0.00%
2022/07/11	1.1	34.36	0	0.00	34.30	1.1	24,310	0.00%
2022/07/08	2	35.13	1	35.05	35.05	1	24,688	0.00%
2022/07/07	4	35.20	0	0.00	35.15	4	24,896	0.02%
2022/07/06	1	35.20	1	35.40	35.20	0	24,949	0.00%
2022/07/05	1	35.55	0	0.00	35.55	1	25,090	0.00%
2022/07/01	0.1	35.40	0.1	35.35	35.25	0	25,807	0.00%
2022/06/28	1	36.30	1	36.40	36.35	0	26,076	0.00%
2022/06/27	0	36.70	1	36.45	36.20	-1	26,224	0.00%
2022/06/23	1.2	35.53	0	0.00	35.35	1.2	26,141	0.00%
2022/06/22	0.2	35.30	0	0.00	35.40	0.2	25,980	0.00%
2022/06/21	6.1	35.61	1	35.85	35.60	5.1	25,464	0.02%
2022/06/20	11.1	35.02	0	0.00	34.60	11.1	25,138	0.04%
2022/06/17	3	35.40	0	0.00	35.30	3	24,571	0.01%
2022/06/15	11.6	36.15	0	0.00	36.20	11.6	23,985	0.05%
2022/06/14	5	36.50	2	36.55	36.90	3	24,039	0.01%
2022/06/13	1.2	35.91	17	36.11	36.50	-15.8	24,410	-0.06%
2022/06/09	6.1	37.10	0	0.00	37.15	6.1	24,116	0.03%
2022/06/08	3.1	37.64	0	0.00	37.70	3.1	23,909	0.01%
2022/06/07	9	37.53	0	0.00	37.70	9	24,006	0.04%
2022/06/06	2.1	37.33	2	37.15	37.80	0.1	23,969	0.00%
2022/06/02	5.1	37.85	1	37.65	37.90	4.1	24,002	0.02%
2022/06/01	2	38.53	2	38.40	38.20	0	24,290	0.00%
2022/05/31	0.2	38.20	0	0.00	38.75	0.2	24,270	0.00%
2022/05/26	0	37.50	1	37.60	37.30	-1	23,592	0.00%
2022/05/24	0.1	37.40	1	37.25	37.20	-1	24,068	0.00%
2022/05/23	0.6	37.10	0	0.00	37.20	0.6	24,135	0.00%
2022/05/20	2	37.05	2.3	37.06	37.10	-0.3	24,334	0.00%
2022/05/19	5.2	36.63	1	36.90	36.60	4.2	24,357	0.02%
2022/05/18	0.1	36.85	1.8	37.17	37.50	-1.7	24,200	-0.01%
2022/05/17	0.3	36.60	0	0.00	36.45	0.3	24,032	0.00%
2022/05/16	11.1	36.70	10	36.95	36.90	1.1	23,972	0.00%
2022/05/13	0.1	37.05	25	36.74	36.95	-24.9	23,752	-0.10%
2022/05/12	6.3	37.69	0	0.00	37.00	6.3	23,630	0.03%
2022/05/10	0.1	37.70	0	0.00	38.20	0.1	23,272	0.00%
2022/05/09	12.2	38.07	1	38.15	38.00	11.2	23,158	0.05%
2022/05/06	4.2	39.13	44	39.19	39.35	-39.9	23,304	-0.17%
2022/05/05	7.1	40.33	0	0.00	39.85	7.1	23,268	0.03%
2022/05/04	13	40.69	0	0.00	40.85	13	22,935	0.06%
2022/05/03	3.1	40.97	6	40.85	40.85	-2.9	23,115	-0.01%
2022/04/29	0.1	41.70	0.1	41.55	41.60	0	23,151	0.00%
2022/04/28	1.3	40.91	0.1	41.40	41.00	1.2	23,189	0.01%
2022/04/27	7	41.89	1.1	41.72	41.60	5.9	22,990	0.03%
2022/04/26	3.2	41.86	14.1	41.81	41.95	-10.9	22,892	-0.05%
2022/04/25	1.4	41.19	0	0.00	41.55	1.4	22,814	0.01%
2022/04/22	16.2	41.43	7.4	41.42	41.55	8.8	22,680	0.04%
2022/04/21	8.4	40.87	2	41.05	41.00	6.4	22,660	0.03%
2022/04/20	0.4	41.25	0	0.00	41.75	0.4	22,756	0.00%
2022/04/19	0.2	41.83	20	41.60	41.50	-19.8	22,593	-0.09%
2022/04/18	0.4	41.65	32	41.59	41.90	-31.6	22,623	-0.14%
2022/04/15	1	42.90	1	43.05	42.85	0	22,231	0.00%
2022/04/14	6	43.27	5.8	43.89	43.10	0.2	22,188	0.00%
2022/04/13	0	0.00	2	44.85	44.95	-2	21,917	-0.01%
2022/04/12	1	44.60	5	44.60	44.45	-4	21,815	-0.02%
2022/04/11	2	44.33	31	44.65	44.65	-29	21,804	-0.13%
2022/04/08	16.3	44.01	3.5	44.10	44.35	12.8	21,693	0.06%
2022/04/07	14.5	44.36	7	44.88	44.10	7.5	21,521	0.03%
2022/04/06	16	43.34	1	43.41	44.05	15	20,847	0.07%
2022/04/01	0.2	43.05	4	42.98	43.10	-3.8	20,525	-0.02%
2022/03/31	3.3	42.54	0	0.00	42.90	3.3	20,361	0.02%
2022/03/29	5.2	42.05	0.2	42.25	42.00	5	20,062	0.02%
2022/03/28	0	0.00	0.4	42.10	42.40	-0.4	20,106	0.00%
2022/03/25	10.1	41.75	6.1	41.64	42.20	4	20,005	0.02%
2022/03/24	6.1	42.04	1.3	42.44	42.25	4.8	19,863	0.02%
2022/03/23	0.2	42.15	3	42.08	42.35	-2.8	20,104	-0.01%
2022/03/22	0	40.90	1	41.00	41.15	-1	19,934	0.00%
2022/03/21	0.1	40.50	1	40.60	40.60	-0.9	19,757	0.00%
2022/03/18	11.2	40.60	25.3	40.60	40.45	-14.1	19,688	-0.07%
2022/03/17	0	0.00	9.2	40.04	40.05	-9.2	19,291	-0.05%
2022/03/16	1	38.80	7	39.39	39.50	-6	19,042	-0.03%
2022/03/15	3.3	38.40	0	0.00	38.60	3.3	18,592	0.02%
2022/03/14	0.3	38.30	15	38.18	38.50	-14.7	18,718	-0.08%
2022/03/10	1	37.55	12	38.03	38.25	-11	18,971	-0.06%
2022/03/09	6	37.62	0	0.00	37.40	6	18,913	0.03%
2022/03/08	2	37.35	8	37.42	37.35	-6	18,855	-0.03%
2022/03/07	15.3	37.45	14	37.34	37.65	1.3	18,541	0.01%
2022/03/04	2.2	37.88	0	0.00	38.00	2.2	18,838	0.01%
2022/03/03	2	38.00	0	0.00	38.10	2	18,849	0.01%
2022/03/02	1	38.00	9	37.98	38.10	-8	19,001	-0.04%
2022/03/01	0.2	38.15	1	37.95	38.20	-0.8	18,897	0.00%
2022/02/25	6.1	37.41	0	0.00	37.60	6.1	18,700	0.03%
2022/02/24	10	37.63	0	0.00	37.70	10	18,282	0.05%
2022/02/23	5.1	37.70	5	37.85	38.05	0.1	18,069	0.00%
2022/02/22	12.1	37.42	0	0.00	37.60	12.1	17,974	0.07%
2022/02/21	14.1	37.77	0.2	37.95	38.00	13.9	17,683	0.08%
2022/02/18	6	38.14	1	38.20	38.10	5	17,511	0.03%
2022/02/16	0	0.00	2	38.30	38.20	-2	17,532	-0.01%
2022/02/15	1.2	38.23	3	38.15	38.10	-1.8	17,393	-0.01%
2022/02/14	12.1	38.19	0	0.00	38.45	12.1	17,356	0.07%
2022/02/11	0	0.00	2	38.55	38.80	-2	17,366	-0.01%
2022/02/10	8.1	38.28	1	38.45	38.70	7.1	17,302	0.04%
2022/02/09	1	38.80	2	38.93	38.80	-1	17,119	-0.01%
2022/02/08	5	38.00	81.6	38.46	38.95	-76.6	16,979	-0.45%
2022/02/07	0.1	37.45	51	37.63	38.00	-50.9	16,457	-0.31%
2022/01/26	1	36.90	1	37.00	36.95	0	16,120	0.00%
2022/01/25	5.2	36.43	6	36.50	36.90	-0.8	16,116	0.00%
2022/01/24	0	0.00	1	36.85	36.90	-1	15,849	-0.01%
2022/01/21	1	36.70	0.2	36.70	36.85	0.8	15,865	0.01%
2022/01/20	0	0.00	2	36.90	36.95	-2	15,661	-0.01%
2022/01/19	1	36.85	0	0.00	37.00	1	15,589	0.01%
2022/01/18	1	36.85	11	37.27	37.25	-10	15,666	-0.06%
2022/01/17	3	36.95	0	0.00	37.05	3	15,532	0.02%
2022/01/14	11	37.27	1	37.30	37.45	10	15,445	0.06%
2022/01/13	1	37.55	22	37.52	37.85	-21	15,365	-0.14%
2022/01/12	0	0.00	2	37.00	37.00	-2	14,982	-0.01%
2022/01/11	3	36.00	12	36.64	37.00	-9	14,812	-0.06%
2022/01/10	2	36.08	0	0.00	36.15	2	14,715	0.01%
2022/01/07	12	36.27	8	36.26	36.20	4	14,676	0.03%
2022/01/06	0.1	35.70	1	35.70	36.00	-0.9	14,480	-0.01%
2022/01/05	1.8	35.42	1	35.50	35.55	0.8	14,401	0.01%
2022/01/04	2	35.30	9	35.48	35.55	-7	14,513	-0.05%
2022/01/03	2.6	35.45	11	35.65	35.35	-8.5	14,429	-0.06%
2021/12/28	0.1	35.55	2	35.40	35.60	-1.9	14,534	-0.01%
2021/12/27	2	35.35	1	35.35	35.60	1	14,543	0.01%
2021/12/24	1.3	35.43	0	0.00	35.50	1.3	14,759	0.01%
2021/12/23	1.1	35.51	0	0.00	35.50	1.1	14,804	0.01%
2021/12/22	1	35.60	2	35.63	35.65	-1	14,903	-0.01%
2021/12/21	1	35.75	0	0.00	35.75	1	14,792	0.01%
2021/12/20	0	35.85	0	35.85	36.00	0	14,718	0.00%
2021/12/17	1	35.60	7.1	35.80	35.90	-6.1	14,516	-0.04%
2021/12/16	0	0.00	0	35.60	35.60	0	14,226	0.00%
2021/12/15	0.1	35.25	5	35.20	35.20	-4.9	14,286	-0.03%
2021/12/14	1	35.15	12	35.15	35.40	-11	14,568	-0.08%
2021/12/13	1	35.50	17	35.64	35.50	-16	14,534	-0.11%
2021/12/10	1	35.10	1	35.60	35.65	0	14,470	0.00%
2021/12/08	0.1	35.20	0	0.00	35.20	0.1	14,402	0.00%
2021/12/07	3	34.45	5	34.75	35.10	-2	14,249	-0.01%
2021/12/06	0.1	34.40	1	34.50	34.60	-0.9	14,035	-0.01%
2021/12/01	1	33.80	0.1	34.10	34.15	0.9	13,857	0.01%
2021/11/30	1	33.65	0	0.00	34.20	1	14,025	0.01%
2021/11/29	5.2	33.95	1	33.90	33.90	4.2	13,373	0.03%
2021/11/26	1.1	33.94	0	0.00	33.90	1.1	13,316	0.01%
2021/11/25	0	34.55	0	34.55	34.50	0	13,369	0.00%
2021/11/24	0	0.00	1	34.30	34.35	-1	13,445	-0.01%
2021/11/23	1	34.10	0	0.00	34.10	1	13,526	0.01%
2021/11/22	0	0.00	6	34.20	34.15	-6	13,527	-0.04%
2021/11/19	11	34.40	0	0.00	34.65	11	13,484	0.08%
2021/11/18	3	34.60	11	34.70	34.70	-8	13,414	-0.06%
2021/11/17	1	34.05	0	0.00	34.20	1	13,571	0.01%
2021/11/16	1	33.95	1.2	34.00	34.20	-0.2	13,654	0.00%
2021/11/11	0	0.00	6	34.00	33.80	-6	14,108	-0.04%
2021/11/10	0.1	33.75	0	0.00	34.00	0.1	14,362	0.00%
2021/11/08	7	33.53	138	33.54	33.60	-131	15,869	-0.83%	大賣/鉅額交易
2021/11/05	2	33.40	2	33.45	33.70	0	16,463	0.00%
2021/11/04	0	0.00	1	33.40	33.45	-1	16,617	-0.01%
2021/11/03	0	0.00	1	33.30	33.40	-1	16,839	-0.01%
2021/11/02	0.1	33.30	0	0.00	33.30	0.1	17,037	0.00%
2021/11/01	0	0.00	1	33.25	33.30	-1	17,036	-0.01%
2021/10/29	4	33.19	1.1	33.34	33.40	2.9	17,140	0.02%
2021/10/28	0.1	33.38	2	33.33	33.40	-1.9	17,210	-0.01%
2021/10/27	57.2	33.36	0	0.00	33.35	57.2	17,331	0.33%
2021/10/26	50	33.38	6	33.37	33.45	44	17,520	0.25%
2021/10/22	0	0.00	2.7	33.04	33.05	-2.7	17,462	-0.02%
2021/10/21	0.1	32.90	4	32.93	32.95	-3.9	17,366	-0.02%
2021/10/20	41	32.88	4	32.80	32.90	37	17,206	0.22%
2021/10/19	0	0.00	2	32.80	32.75	-2	17,208	-0.01%
2021/10/18	1.1	32.71	2	32.65	32.95	-0.9	17,240	-0.01%
2021/10/15	0	0.00	2	32.40	32.50	-2	17,178	-0.01%
2021/10/13	1	32.40	0	0.00	32.50	1	17,222	0.01%
2021/10/08	0.1	32.35	0	0.00	32.25	0.1	17,140	0.00%
2021/10/07	0	0.00	5	32.41	32.40	-5	17,250	-0.03%
2021/10/06	3	32.00	1	32.05	32.25	2	17,271	0.01%
2021/10/05	104	31.95	100	31.90	32.05	4	17,257	0.02%	大買/
2021/10/04	2	32.08	2	32.10	32.10	0	17,264	0.00%
2021/10/01	6.3	31.92	5	31.85	32.05	1.3	17,277	0.01%
2021/09/30	1.1	32.11	1	32.10	32.05	0.1	17,102	0.00%
2021/09/29	9.4	32.06	0	0.00	32.05	9.4	17,088	0.06%
2021/09/28	0.2	32.35	0	0.00	32.40	0.2	16,926	0.00%
2021/09/24	1	32.35	0	0.00	32.40	1	17,017	0.01%
2021/09/23	0.1	32.32	0	0.00	32.40	0.1	17,042	0.00%
2021/09/22	15.1	31.95	2	31.98	32.10	13.1	17,109	0.08%
2021/09/17	1.2	32.19	0	0.00	32.15	1.2	16,856	0.01%
2021/09/16	0	0.00	1	32.40	32.35	-1	16,641	-0.01%
2021/09/15	1.1	32.36	36.3	32.32	32.35	-35.2	16,725	-0.21%
2021/09/14	0.1	32.50	35.5	32.50	32.50	-35.5	16,823	-0.21%
2021/09/13	3	32.23	1	32.20	32.30	2	16,868	0.01%
2021/09/10	0.1	32.50	0	0.00	32.45	0.1	17,008	0.00%
2021/09/09	3.1	32.26	0	0.00	32.30	3.1	17,295	0.02%
2021/09/08	1	32.35	8	32.28	32.50	-7	17,339	-0.04%
2021/09/07	1	32.40	10	32.40	32.45	-9	17,478	-0.05%
2021/09/06	4	32.50	1	32.35	32.50	3	17,514	0.02%
2021/09/03	0.4	32.40	3	32.52	32.55	-2.6	17,499	-0.01%
2021/09/01	0	0.00	1	32.55	32.55	-1	17,573	-0.01%
2021/08/30	0	0.00	7	32.10	32.45	-7	17,459	-0.04%
2021/08/27	0.1	31.95	4	31.94	32.00	-3.9	17,403	-0.02%
2021/08/26	1	31.45	0	0.00	31.45	1	17,412	0.01%
2021/08/25	8	31.31	1	31.35	31.45	7	17,546	0.04%
2021/08/23	14.1	31.22	0	0.00	31.05	14.1	17,640	0.08%
2021/08/20	1.2	31.29	0	0.00	31.45	1.2	17,588	0.01%
2021/08/19	0.1	31.45	0	0.00	31.30	0.1	18,782	0.00%
2021/08/18	3	31.35	0	0.00	31.45	3	18,614	0.02%
2021/08/17	6	31.03	0	0.00	31.45	6	18,568	0.03%
2021/08/16	6.1	30.97	10	30.92	31.05	-3.9	18,418	-0.02%
2021/08/13	11	30.94	2	31.10	31.05	9	18,336	0.05%
2021/08/12	83.8	30.76	0	0.00	30.70	83.8	18,211	0.46%
2021/08/11	62	33.05	2	33.10	33.05	60	16,812	0.36%
2021/08/10	11	33.00	0	0.00	33.05	11	16,424	0.07%
2021/08/09	10	32.95	13	33.19	33.20	-3	16,576	-0.02%
2021/08/06	0.1	33.20	0	0.00	33.20	0.1	16,638	0.00%
2021/08/05	11	33.05	0	0.00	33.15	11	16,933	0.06%
2021/08/03	1	33.10	0	0.00	33.10	1	18,045	0.01%
2021/08/02	0	33.10	0	33.10	33.00	0	18,285	0.00%
2021/07/30	1	33.00	0	0.00	33.10	1	18,291	0.01%
2021/07/28	1	32.85	5	33.00	33.00	-4	18,372	-0.02%
2021/07/23	1	33.00	0.1	33.00	33.10	0.9	18,947	0.00%
2021/07/22	0	0.00	1	33.00	33.05	-1	19,057	-0.01%
2021/07/20	1	32.85	0	0.00	32.80	1	19,171	0.01%
2021/07/19	0	0.00	1	32.85	33.10	-1	19,220	-0.01%
2021/07/15	1	32.80	0	0.00	32.85	1	19,247	0.01%
2021/07/13	2	32.85	2	32.90	32.95	0	19,513	0.00%
2021/07/09	1.2	32.62	0	0.00	32.90	1.2	19,566	0.01%
2021/07/08	0	0.00	5	32.75	32.80	-5	19,595	-0.03%
2021/07/07	2	32.70	1	32.75	32.80	1	19,619	0.01%
2021/07/06	3	32.78	0	0.00	32.85	3	19,628	0.02%
2021/07/05	3.5	32.61	0	0.00	32.75	3.5	19,692	0.02%
2021/07/02	2	32.55	1	32.60	32.55	1	19,697	0.01%
2021/07/01	0	0.00	3	32.65	32.65	-3	19,794	-0.02%
2021/06/29	4	32.58	0	0.00	32.55	4	19,923	0.02%
2021/06/28	3	32.75	0	0.00	32.75	3	19,955	0.02%
2021/06/25	0	0.00	7	32.93	32.90	-7	20,020	-0.03%
2021/06/24	0	0.00	1	32.80	32.60	-1	20,068	0.00%
2021/06/23	0	0.00	5	32.62	32.75	-5	20,104	-0.02%
2021/06/21	3	32.52	0	0.00	32.50	3	20,002	0.01%
2021/06/18	1	32.90	0	0.00	32.75	1	19,936	0.01%
2021/06/16	10	32.75	0.2	33.05	33.00	9.8	20,206	0.05%
2021/06/10	3	32.95	0	0.00	33.10	3	20,815	0.01%
2021/06/09	1	32.75	0	0.00	32.95	1	20,929	0.00%
2021/06/08	1	33.00	0	33.10	33.10	1	20,863	0.00%
2021/06/07	3.1	32.97	1	33.00	33.10	2.1	21,359	0.01%
2021/06/04	0	0.00	20.5	32.95	33.00	-20.5	21,510	-0.10%
2021/06/03	2	33.00	0	0.00	33.00	2	22,265	0.01%
2021/06/02	15	33.07	6	33.03	33.15	9	22,516	0.04%
2021/06/01	3	33.00	0	0.00	33.00	3	22,540	0.01%
2021/05/31	0	0.00	4	33.09	33.10	-4	22,750	-0.02%
2021/05/28	0	0.00	7	33.02	33.10	-7	22,825	-0.03%
2021/05/27	0	0.00	22	33.20	33.20	-22	22,860	-0.10%
2021/05/25	0	0.00	2	32.85	32.70	-2	22,351	-0.01%
2021/05/24	0	0.00	4	32.61	32.60	-4	22,629	-0.02%
2021/05/21	0	0.00	52.2	32.49	32.50	-52.2	22,754	-0.23%
2021/05/20	1	32.00	15	31.97	32.10	-14	22,754	-0.06%
2021/05/19	0	0.00	20	32.10	32.10	-20	22,779	-0.09%
2021/05/18	8	31.85	2	31.60	32.00	6	22,779	0.03%
2021/05/17	4	31.05	13	30.99	31.10	-9	23,242	-0.04%
2021/05/14	0	0.00	15	31.55	31.70	-15	23,015	-0.07%
2021/05/13	9	31.47	0	0.00	31.40	9	22,822	0.04%
2021/05/12	4.2	31.39	19	31.30	31.35	-14.8	22,400	-0.07%
2021/05/11	2	32.93	0	0.00	32.45	2	21,610	0.01%
2021/05/10	0	0.00	5	32.76	33.00	-5	21,379	-0.02%
2021/05/07	2	32.35	0	0.00	32.60	2	21,463	0.01%
2021/05/06	1	32.40	0	0.00	32.35	1	21,690	0.00%
2021/05/05	34.2	32.01	0	0.00	32.05	34.2	21,653	0.16%
2021/05/04	0	0.00	7	32.40	32.10	-7	21,666	-0.03%
2021/05/03	2	32.50	0	0.00	32.45	2	21,595	0.01%
2021/04/29	1	32.50	14	32.68	32.65	-13	21,595	-0.06%
2021/04/28	2	32.38	0	0.00	32.60	2	21,534	0.01%
2021/04/27	0	0.00	6	32.60	32.60	-6	21,879	-0.03%
2021/04/26	2	32.15	11	32.50	32.60	-9	21,884	-0.04%
2021/04/23	2	32.18	0	0.00	32.25	2	21,909	0.01%
2021/04/22	7	32.21	0	0.00	32.35	7	22,079	0.03%
2021/04/21	0	0.00	2	32.45	32.30	-2	22,100	-0.01%
2021/04/20	0	0.00	6	32.50	32.55	-6	22,124	-0.03%
2021/04/19	1	32.50	11	32.30	32.45	-10	22,066	-0.05%
2021/04/16	0	0.00	13.5	31.99	32.05	-13.5	21,903	-0.06%
2021/04/15	8	31.93	0	0.00	31.90	8	22,220	0.04%
2021/04/14	5	31.90	7	31.92	31.90	-2	22,428	-0.01%
2021/04/13	0	0.00	3	31.87	31.85	-3	22,576	-0.01%
2021/04/12	12	31.71	3	31.75	31.65	9	22,591	0.04%
2021/04/09	2.1	31.58	0	0.00	31.55	2.1	22,695	0.01%
2021/04/08	4.3	31.83	10	31.81	31.75	-5.7	22,730	-0.03%
2021/04/07	3	31.90	6.6	32.00	32.00	-3.6	22,994	-0.02%
2021/04/06	3	32.00	5	31.90	32.00	-2	22,931	-0.01%
2021/04/01	3	31.90	0	0.00	31.90	3	22,878	0.01%
2021/03/31	1	31.85	4	31.86	31.90	-3	22,720	-0.01%
2021/03/30	1.2	31.75	4	31.75	31.80	-2.8	22,603	-0.01%
2021/03/29	0	0.00	1	31.70	31.80	-1	22,576	0.00%
2021/03/26	4	31.50	10	31.60	31.60	-6	22,619	-0.03%
2021/03/24	1	31.30	5	31.35	31.40	-4	22,776	-0.02%
2021/03/23	0	0.00	1	31.30	31.35	-1	22,833	0.00%
2021/03/22	2	30.95	9	31.30	31.25	-7	22,895	-0.03%
2021/03/19	4.1	31.07	0	0.00	31.05	4.1	22,830	0.02%
2021/03/18	0	0.00	11	31.50	31.40	-11	22,448	-0.05%
2021/03/17	0	0.00	6	31.35	31.45	-6	22,362	-0.03%
2021/03/16	1	31.15	4	31.29	31.35	-3	22,106	-0.01%
2021/03/15	5	30.70	7	31.06	31.00	-2	22,104	-0.01%
2021/03/12	3	30.70	11	30.70	30.65	-8	22,176	-0.04%
2021/03/11	0	0.00	17	30.87	30.75	-17	22,324	-0.08%
2021/03/10	5.1	30.56	6	30.54	30.60	-0.9	21,966	0.00%
2021/03/09	4	30.30	11	30.42	30.60	-7	21,704	-0.03%
2021/03/08	1	29.90	3	29.90	29.90	-2	20,961	-0.01%
2021/03/05	2	29.68	1.3	29.71	29.70	0.7	20,676	0.00%
2021/03/04	8	29.48	0	0.00	29.60	8	21,324	0.04%
2021/03/03	2	29.70	2	29.78	29.75	0	21,188	0.00%
2021/03/02	1.3	29.67	34	29.70	29.65	-32.7	21,078	-0.16%
2021/02/26	42.2	29.41	2.3	29.37	29.20	39.9	20,886	0.19%
2021/02/25	1.1	29.60	1	29.55	29.65	0.1	20,367	0.00%
2021/02/24	32.1	29.49	0	0.00	29.30	32.1	20,198	0.16%
2021/02/23	0	0.00	12	29.53	29.55	-12	19,864	-0.06%
2021/02/22	20	29.11	0	0.00	29.10	20	19,714	0.10%
2021/02/19	7	29.14	0	0.00	29.15	7	19,719	0.04%
2021/02/18	1	29.30	7	29.30	29.25	-6	19,756	-0.03%
2021/02/17	0	0.00	2	29.08	29.40	-2	19,819	-0.01%
2021/02/05	2.3	28.84	0	0.00	28.80	2.3	19,267	0.01%
2021/02/04	0	28.90	1	28.80	28.80	-1	19,237	0.00%
2021/02/03	2.2	28.79	10	28.80	28.80	-7.8	19,714	-0.04%
2021/02/01	1	28.30	1	28.65	28.65	0	19,843	0.00%
2021/01/29	5.2	28.37	0	0.00	28.15	5.2	19,797	0.03%
2021/01/28	47	28.57	3	28.50	28.55	44	19,365	0.23%
2021/01/26	0.1	28.90	51	28.80	28.70	-50.9	19,014	-0.27%
2021/01/25	10	28.90	51	28.85	28.85	-41	18,887	-0.22%
2021/01/22	25	28.63	3	28.55	28.60	22	18,839	0.12%
2021/01/21	27	28.82	3	28.95	28.70	24	18,765	0.13%
2021/01/20	18.2	28.81	0	0.00	28.70	18.2	18,680	0.10%
2021/01/19	2	29.08	0.2	29.25	29.10	1.9	18,242	0.01%
2021/01/18	10.3	29.09	0	0.00	29.15	10.3	18,216	0.06%
2021/01/15	14	29.44	0	0.00	29.30	14	18,020	0.08%
2021/01/14	1.2	29.67	0	0.00	29.75	1.2	17,846	0.01%
2021/01/12	2	29.78	0	0.00	29.75	2	17,692	0.01%
2021/01/11	1	29.90	1	30.00	30.05	0	17,618	0.00%
2021/01/08	3	29.83	42	29.95	30.00	-39	17,529	-0.22%
2021/01/07	0	0.00	2	29.55	29.75	-2	17,196	-0.01%
2021/01/06	3	29.48	2	29.60	29.45	1	17,057	0.01%
2021/01/05	1	29.80	0	0.00	29.85	1	16,804	0.01%
2021/01/04	2	29.70	4	29.76	29.90	-2	16,891	-0.01%
2020/12/31	0	0.00	1	29.85	29.80	-1	16,735	-0.01%
2020/12/30	0	0.00	5	29.73	29.90	-5	16,621	-0.03%
2020/12/28	1	29.25	1	29.55	29.55	0	16,548	0.00%
2020/12/24	2.1	29.38	0	0.00	29.45	2.1	16,820	0.01%
2020/12/22	1	29.65	10	29.65	29.65	-9	17,276	-0.05%
2020/12/21	1	29.20	4	29.41	29.65	-3	17,882	-0.02%
2020/12/18	0.1	29.45	1	29.50	29.50	-0.9	18,359	0.00%
2020/12/17	2	29.45	7	29.46	29.50	-5	18,815	-0.03%
2020/12/16	0	0.00	4	29.26	29.40	-4	19,116	-0.02%
2020/12/15	2	29.03	3	28.98	29.05	-1	19,420	-0.01%
2020/12/14	0	0.00	3	29.35	29.30	-3	19,468	-0.02%
2020/12/11	0	0.00	4	29.15	29.30	-4	19,387	-0.02%
2020/12/10	0	0.00	9	28.81	28.80	-9	19,320	-0.05%
2020/12/09	30	28.75	5	28.80	28.75	25	19,367	0.13%
2020/12/08	13.1	28.68	15	28.75	28.70	-2	19,386	-0.01%
2020/12/07	18.1	29.02	0	0.00	29.00	18.1	19,258	0.09%
2020/12/04	4.2	29.07	0	0.00	29.10	4.2	19,194	0.02%
2020/12/03	0	0.00	1	29.15	29.20	-1	19,139	-0.01%
2020/12/02	1	29.05	2	29.20	29.20	-1	19,244	-0.01%
2020/12/01	2	28.95	9	28.94	29.15	-7	19,683	-0.04%
2020/11/30	5.1	28.69	0	0.00	28.45	5.1	19,832	0.03%
2020/11/27	7.1	29.16	0	0.00	29.10	7.1	19,444	0.04%
2020/11/25	2.2	29.45	0	0.00	29.25	2.2	20,048	0.01%
2020/11/24	1	29.50	11	29.46	29.30	-10	20,230	-0.05%
2020/11/23	0	0.00	6	29.70	29.70	-6	20,407	-0.03%
2020/11/20	2.2	29.60	10	29.55	29.55	-7.8	20,574	-0.04%
2020/11/19	0	0.00	23	29.51	29.60	-23	20,887	-0.11%
2020/11/18	0	0.00	4	29.60	29.65	-4	21,018	-0.02%
2020/11/17	1	29.30	5	29.31	29.45	-4	21,084	-0.02%
2020/11/16	2	29.30	1	29.45	29.45	1	21,632	0.00%
2020/11/12	4	29.15	11	29.29	29.20	-7	21,959	-0.03%
2020/11/11	2	29.53	3.8	29.43	29.70	-1.8	22,202	-0.01%
2020/11/10	2	29.00	2	28.90	29.00	0	22,067	0.00%
2020/11/09	0	0.00	3	28.72	28.75	-3	23,084	-0.01%
2020/11/06	0	0.00	5	28.49	28.50	-5	23,482	-0.02%
2020/11/05	1	28.35	35	28.22	28.40	-34	23,750	-0.14%
2020/11/04	30	28.10	2	28.10	28.10	28	23,992	0.12%
2020/11/03	0	0.00	2	28.08	28.10	-2	24,295	-0.01%
2020/11/02	0	0.00	8	27.78	27.95	-8	24,410	-0.03%
2020/10/30	9	27.53	1	27.70	27.55	8	24,502	0.03%
2020/10/29	5	27.55	0	0.00	27.50	5	24,416	0.02%
2020/10/28	5	27.68	0	0.00	27.65	5	24,577	0.02%
2020/10/27	6	27.74	0	0.00	27.70	6	24,763	0.02%
2020/10/26	2	27.80	0	0.00	27.80	2	24,894	0.01%
2020/10/23	6	27.68	0	0.00	27.75	6	25,043	0.02%
2020/10/22	1	27.65	4	27.75	27.80	-3	25,260	-0.01%
2020/10/21	0.2	27.80	0.4	27.80	27.65	-0.2	25,517	0.00%
2020/10/20	2	27.73	0	0.00	27.70	2	25,763	0.01%
2020/10/19	20	27.80	10	27.80	27.80	10	25,840	0.04%
2020/10/16	12	27.79	1	27.85	27.70	11	26,062	0.04%
2020/10/15	23	27.76	0	0.00	27.75	23	26,233	0.09%
2020/10/14	3	28.05	0	0.00	28.00	3	26,361	0.01%
2020/10/13	1	28.10	10	28.08	28.15	-9	26,492	-0.03%
2020/10/08	30	27.90	1	28.00	28.00	29	26,916	0.11%
2020/10/07	8	27.91	10	27.95	27.95	-2	27,013	-0.01%
2020/10/06	1	27.90	0	0.00	27.95	1	27,117	0.00%
2020/10/05	18	27.84	0	0.00	27.80	18	27,188	0.07%
2020/09/30	15	27.87	0	0.00	27.80	15	27,278	0.05%
2020/09/29	8	27.82	6	28.00	27.80	2	27,367	0.01%
2020/09/28	2	27.75	7	27.85	27.90	-5	27,419	-0.02%
2020/09/25	10	27.49	0	0.00	27.45	10	27,437	0.04%
2020/09/24	19	27.06	0	0.00	27.00	19	27,342	0.07%
2020/09/23	19.2	27.54	11	27.58	27.50	8.2	26,687	0.03%
2020/09/22	25	27.92	0	0.00	27.85	25	26,163	0.10%
2020/09/21	11	28.26	0	28.35	28.20	11	25,733	0.04%
2020/09/18	11	28.50	0	0.00	28.45	11	25,577	0.04%
2020/09/17	4	28.63	0	0.00	28.55	4	25,219	0.02%
2020/09/16	7	28.61	1	28.65	28.75	6	25,209	0.02%
2020/09/15	17	28.56	0	0.00	28.65	17	25,323	0.07%
2020/09/14	8	28.59	0	0.00	28.65	8	25,653	0.03%
2020/09/11	26	28.68	0	0.00	28.65	26	25,641	0.10%
2020/09/10	16	28.63	1	28.60	28.75	15	25,499	0.06%
2020/09/09	7	28.69	0	0.00	28.75	7	25,415	0.03%
2020/09/08	21	28.85	12	28.90	28.85	9	25,333	0.04%
2020/09/07	2.2	28.80	0	0.00	28.85	2.2	25,489	0.01%
2020/09/04	6.5	28.70	0	0.00	28.65	6.5	25,553	0.03%
2020/09/03	20	28.88	0	0.00	28.90	20	25,240	0.08%
2020/09/02	7	28.91	0	0.00	28.90	7	25,171	0.03%
2020/09/01	25	29.09	0	0.00	29.05	25	24,950	0.10%
2020/08/31	4.2	29.38	16	29.30	29.25	-11.8	24,540	-0.05%
2020/08/28	6	29.41	0	0.00	29.40	6	24,478	0.02%
2020/08/27	5	29.42	0	0.00	29.40	5	24,516	0.02%
2020/08/26	7	29.52	0	0.00	29.55	7	24,287	0.03%
2020/08/25	20	29.52	0	0.00	29.50	20	24,164	0.08%
2020/08/24	3	29.57	1	29.65	29.60	2	24,129	0.01%
2020/08/21	4	29.50	0	0.00	29.60	4	24,031	0.02%
2020/08/20	19	29.60	0	0.00	29.40	19	23,806	0.08%
2020/08/19	6	29.95	0	0.00	29.90	6	23,199	0.03%
2020/08/18	13	29.92	0	0.00	29.95	13	22,898	0.06%
2020/08/17	20.5	29.97	30	30.00	30.00	-9.5	22,763	-0.04%
2020/08/14	19	30.16	0	0.00	30.05	19	22,434	0.08%
2020/08/13	14	30.28	0	0.00	30.40	14	22,193	0.06%
2020/08/12	10	32.40	3	32.40	32.35	7	21,244	0.03%
2020/08/10	1	32.45	8	32.45	32.50	-7	20,871	-0.03%
2020/08/07	0	0.00	8	32.53	32.45	-8	20,842	-0.04%
2020/08/06	9	32.30	14	32.39	32.45	-5	20,618	-0.02%
2020/08/05	1	32.25	0	0.00	32.20	1	20,644	0.00%
2020/08/03	3.1	31.92	0	0.00	32.10	3.1	20,809	0.01%
2020/07/30	29	32.13	1	32.05	32.35	28	20,763	0.13%
2020/07/29	0	0.00	3.5	32.20	32.20	-3.5	20,772	-0.02%
2020/07/28	15	31.58	0	0.00	31.65	15	21,003	0.07%
2020/07/27	2	31.90	0	0.00	31.60	2	21,244	0.01%
2020/07/24	1	32.15	17	32.50	32.15	-16	21,410	-0.07%
2020/07/22	0	0.00	20	32.70	32.70	-20	21,462	-0.09%
2020/07/21	28	32.50	0	0.00	32.55	28	21,480	0.13%
2020/07/20	11	32.38	0	0.00	32.45	11	21,511	0.05%
2020/07/17	1	32.25	0	0.00	32.25	1	21,447	0.00%
2020/07/16	1	32.00	0	32.15	32.15	1	21,627	0.00%
2020/07/15	2	32.10	0	0.00	32.15	2	21,502	0.01%
2020/07/13	21	32.10	0	0.00	32.05	21	21,593	0.10%
2020/07/10	5	32.08	0	0.00	32.00	5	21,779	0.02%
2020/07/09	0	0.00	4	32.18	32.25	-4	21,974	-0.02%
2020/07/08	0.2	32.00	0	0.00	32.05	0.2	21,952	0.00%
2020/07/07	0	0.00	11	31.90	32.00	-11	22,004	-0.05%
2020/07/02	0	0.00	10	31.55	31.55	-10	22,111	-0.05%
2020/06/29	1	30.85	0	0.00	30.90	1	22,655	0.00%
2020/06/23	2	31.10	0	0.00	31.15	2	22,886	0.01%
2020/06/22	2	31.18	0	0.00	31.15	2	23,174	0.01%
2020/06/19	13	31.39	0	0.00	31.25	13	23,439	0.06%
2020/06/18	1	31.45	0	0.00	31.65	1	23,503	0.00%
2020/06/17	2	31.53	0	0.00	31.70	2	23,987	0.01%
2020/06/16	0	0.00	1	31.95	31.70	-1	24,753	0.00%
2020/06/15	2	31.43	0	0.00	31.30	2	25,651	0.01%
2020/06/10	1	31.95	1	32.10	32.10	0	27,483	0.00%
2020/06/09	3	31.68	1	31.85	31.85	2	28,746	0.01%
2020/06/08	10	31.70	10	31.63	31.80	0	29,444	0.00%
2020/06/05	6	31.37	2	31.30	31.50	4	29,588	0.01%
2020/06/04	2	31.40	3	31.40	31.40	-1	30,063	0.00%
2020/06/03	0	0.00	32	31.30	31.30	-32	30,625	-0.10%
2020/06/01	0	0.00	0.5	30.85	30.70	-0.5	30,845	0.00%
2020/05/28	1	30.60	0	0.00	30.45	1	30,687	0.00%
2020/05/27	6	30.65	0	0.00	30.70	6	30,920	0.02%
2020/05/26	0	0.00	3	30.70	30.65	-3	31,184	-0.01%
2020/05/22	33	30.64	0	0.00	30.45	33	31,683	0.10%
2020/05/21	0	0.00	5	30.85	31.00	-5	31,777	-0.02%
2020/05/20	1	30.65	1	30.75	30.80	0	31,938	0.00%
2020/05/19	0	0.00	6	30.53	30.55	-6	32,048	-0.02%
2020/05/14	2	30.10	0	0.00	30.25	2	31,745	0.01%
2020/05/13	5	30.30	1	30.30	30.30	4	31,479	0.01%
2020/05/12	1	30.30	6	30.13	30.30	-5	31,423	-0.02%
2020/05/11	1	30.45	1	30.40	30.40	0	31,335	0.00%
2020/05/08	1	29.90	0	0.00	30.00	1	31,225	0.00%
2020/05/06	4.2	29.59	0	0.00	29.55	4.2	31,182	0.01%
2020/05/05	3	29.70	0	0.00	29.85	3	31,078	0.01%
2020/05/04	2	29.38	0	0.00	29.35	2	31,018	0.01%
2020/04/30	1	30.50	3	30.50	30.10	-2	30,758	-0.01%
2020/04/29	1	30.05	5	29.91	29.95	-4	30,607	-0.01%
2020/04/28	0	0.00	1	29.10	29.45	-1	30,449	0.00%
2020/04/27	0	0.00	1	28.75	28.70	-1	30,981	0.00%
2020/04/24	1	28.20	0	0.00	28.20	1	30,949	0.00%
2020/04/23	3	28.30	0	0.00	28.30	3	30,794	0.01%
2020/04/22	0	28.50	2	28.10	28.30	-2	30,595	-0.01%
2020/04/21	1	28.55	0	0.00	28.35	1	30,554	0.00%
2020/04/20	2	28.95	0	0.00	28.90	2	30,348	0.01%
2020/04/17	1	29.05	1	29.35	29.05	0	30,489	0.00%
2020/04/16	1	28.75	3	28.80	28.80	-2	30,384	-0.01%
2020/04/14	1	28.70	0	0.00	28.85	1	30,091	0.00%
2020/04/13	9	28.66	3	28.70	28.60	6	29,827	0.02%
2020/04/10	0	0.00	6	29.18	29.15	-6	29,679	-0.02%
2020/04/09	53	28.46	0	0.00	28.50	53	29,497	0.18%
2020/04/08	2	28.43	5	28.40	28.40	-3	29,353	-0.01%
2020/04/07	10	28.40	10	28.55	28.40	0	29,074	0.00%
2020/04/06	0	0.00	20	28.52	28.45	-20	28,717	-0.07%
2020/04/01	17	28.14	0	0.00	28.05	17	28,288	0.06%
2020/03/31	23	28.55	0	0.00	28.45	23	27,982	0.08%
2020/03/30	14	28.52	0	0.00	28.65	14	27,641	0.05%
2020/03/27	1	28.40	1	28.70	28.65	0	27,360	0.00%
2020/03/26	0	0.00	44	27.94	28.15	-44	27,065	-0.16%
2020/03/25	4	28.10	0	0.00	27.95	4	26,954	0.01%
2020/03/24	3.2	27.47	0	0.00	27.35	3.2	26,639	0.01%
2020/03/23	2	27.03	1	26.80	27.00	1	26,334	0.00%
2020/03/20	54	27.32	5	27.46	27.95	49	25,939	0.19%
2020/03/19	9	26.87	5	26.55	26.40	4	25,123	0.02%
2020/03/18	7	27.91	1	28.40	28.00	6	24,282	0.02%
2020/03/17	8.5	28.05	25	28.10	28.00	-16.5	23,762	-0.07%
2020/03/16	16	29.25	60	29.26	29.00	-44	22,808	-0.19%
2020/03/13	12	28.88	12	28.29	30.00	0	22,027	0.00%
2020/03/12	30	30.30	3	30.30	30.20	27	20,576	0.13%
2020/03/11	3	31.30	0	0.00	31.20	3	19,697	0.02%
2020/03/10	1	31.15	2	31.40	31.35	-1	19,364	-0.01%
2020/03/09	18	31.72	0	0.00	31.75	18	18,768	0.10%
2020/03/06	1	32.30	0	0.00	32.45	1	18,211	0.01%
2020/03/04	0	0.00	3	32.20	32.35	-3	17,880	-0.02%
2020/03/02	4	31.95	4	31.95	31.95	0	17,614	0.00%
2020/02/27	3.2	32.23	0	0.00	32.35	3.2	17,772	0.02%
2020/02/26	7	32.35	5	32.35	32.35	2	17,513	0.01%
2020/02/25	0	0.00	2	32.65	32.70	-2	17,201	-0.01%
2020/02/24	2	32.75	0	0.00	32.70	2	17,097	0.01%
2020/02/21	1	33.55	1	33.35	33.20	0	16,873	0.00%
2020/02/20	1	33.50	1	33.50	33.60	0	16,748	0.00%
2020/02/19	0	0.00	9	33.32	33.45	-9	16,456	-0.05%
2020/02/18	3	32.80	0	0.00	32.90	3	16,293	0.02%
2020/02/17	0	0.00	7	32.45	32.50	-7	16,146	-0.04%
2020/02/13	2	32.10	0	0.00	32.20	2	16,231	0.01%
2020/02/12	15	32.10	12	32.19	32.10	3	16,323	0.02%
2020/02/11	0	32.20	1	32.10	32.15	-1	16,321	-0.01%
2020/02/10	11	31.67	7	31.86	32.05	4	16,367	0.02%
2020/02/07	2	32.13	0	0.00	32.00	2	16,755	0.01%
2020/02/06	0	0.00	1	32.35	32.35	-1	16,688	-0.01%
2020/02/05	1	31.95	0	0.00	32.00	1	16,648	0.01%
2020/02/04	10.2	31.90	6	31.55	31.80	4.2	16,630	0.03%
2020/02/03	5	31.70	2	31.60	31.60	3	16,721	0.02%
2020/01/31	4	31.75	5	31.75	31.55	-1	16,535	-0.01%
2020/01/30	33	31.61	6	31.76	31.20	27	16,247	0.17%
2020/01/20	2	32.30	40	32.40	32.35	-38	15,492	-0.25%
2020/01/17	0	0.00	5	32.00	32.10	-5	15,325	-0.03%
2020/01/16	0.2	31.95	2	31.85	31.95	-1.8	15,394	-0.01%
2020/01/15	0.5	31.90	0	0.00	31.80	0.5	15,375	0.00%
2020/01/14	3	31.95	26	31.99	32.00	-23	15,350	-0.15%
2020/01/13	1	31.60	6	31.64	31.70	-5	15,252	-0.03%
2020/01/10	1	31.00	0	0.00	30.95	1	15,099	0.01%
2020/01/08	0	0.00	3	30.68	30.70	-3	15,052	-0.02%
2020/01/07	0	0.00	2	30.65	30.60	-2	14,864	-0.01%
2020/01/06	1	30.65	0	0.00	30.60	1	14,981	0.01%
2020/01/02	0	0.00	0.1	30.65	30.60	-0.1	15,216	0.00%
2019/12/31	0	0.00	29	30.70	30.60	-29	15,258	-0.19%
2019/12/30	5	30.79	1	30.80	30.70	4	15,345	0.03%
2019/12/26	1.2	30.76	1	30.80	30.80	0.2	15,422	0.00%
2019/12/25	0	0.00	15	30.82	30.80	-15	15,681	-0.10%
2019/12/23	0	0.00	4	30.60	30.85	-4	15,945	-0.03%
2019/12/20	0	0.00	20	30.65	30.55	-20	16,260	-0.12%
2019/12/19	1	30.45	0	0.00	30.55	1	16,133	0.01%
2019/12/18	5	30.61	0	0.00	30.65	5	16,133	0.03%
2019/12/17	2	30.38	0	0.00	30.65	2	16,336	0.01%
2019/12/12	2	30.25	0	0.00	30.15	2	16,064	0.01%
2019/12/11	11	30.03	2.7	30.13	30.10	8.3	16,055	0.05%
2019/12/09	3	30.10	36	30.15	30.15	-33	16,160	-0.20%
2019/12/04	2	30.05	0	0.00	30.15	2	16,578	0.01%
2019/12/03	7	30.10	0	0.00	30.05	7	16,642	0.04%
2019/12/02	18	30.15	10	30.20	30.30	8	16,547	0.05%
2019/11/29	1	30.40	1	30.50	30.30	0	16,468	0.00%
2019/11/28	1	30.55	0	0.00	30.65	1	16,479	0.01%
2019/11/27	2	30.53	0	0.00	30.70	2	16,664	0.01%
2019/11/26	0	0.00	1	30.65	30.40	-1	16,621	-0.01%
2019/11/25	10	30.35	0	0.00	30.40	10	16,148	0.06%
2019/11/21	28	30.41	0	0.00	30.35	28	16,594	0.17%
2019/11/20	10	30.55	4	30.60	30.65	6	16,477	0.04%
2019/11/19	10	30.55	0	0.00	30.70	10	16,477	0.06%
2019/11/18	43	30.50	1	30.55	30.70	42	16,572	0.25%
2019/11/15	1	30.55	0	0.00	30.55	1	16,729	0.01%
2019/11/13	31	30.57	16	30.53	30.50	15	17,151	0.09%
2019/11/12	20	30.53	19	30.56	30.60	1	17,373	0.01%
2019/11/11	2	30.25	37	30.37	30.40	-35	17,674	-0.20%
2019/11/08	1	30.50	1	30.50	30.50	0	18,089	0.00%
2019/11/07	11.3	30.58	16	30.54	30.50	-4.7	18,872	-0.02%
2019/11/06	2	30.50	13	30.62	30.65	-11	19,094	-0.06%
2019/11/05	11	30.09	23	30.06	30.20	-12	18,911	-0.06%
2019/11/04	6	29.70	0	0.00	29.95	6	19,042	0.03%
2019/11/01	31	29.65	5	29.85	29.65	26	19,112	0.14%
2019/10/30	0	0.00	2	29.80	29.85	-2	19,400	-0.01%
2019/10/29	1	29.60	0	0.00	29.70	1	19,753	0.01%
2019/10/28	1	29.45	0	0.00	29.60	1	19,838	0.01%
2019/10/25	1	29.35	15	29.41	29.45	-14	19,854	-0.07%
2019/10/22	4	29.05	0	0.00	29.15	4	19,743	0.02%
2019/10/21	0	0.00	2	29.15	29.20	-2	19,615	-0.01%
2019/10/18	1	29.05	5	29.05	29.10	-4	19,606	-0.02%
2019/10/17	1	29.10	10	29.25	29.25	-9	19,485	-0.05%
2019/10/16	2	29.05	10	29.10	29.15	-8	19,500	-0.04%
2019/10/15	1	29.00	1	29.05	29.15	0	19,569	0.00%
2019/10/14	26	29.06	1	29.05	29.15	25	19,601	0.13%
2019/10/08	168	29.24	0	0.00	29.10	168	19,571	0.86%	大買/鉅額交易
2019/10/04	5	28.76	0	0.00	28.85	5	19,455	0.03%
2019/10/03	11.3	28.74	0	0.00	28.75	11.3	19,455	0.06%
2019/10/01	2	28.85	0	0.00	28.75	2	19,415	0.01%
2019/09/27	1	28.75	0	0.00	28.75	1	19,232	0.01%
2019/09/26	1	28.80	1	28.80	28.80	0	19,260	0.00%
2019/09/25	11	28.80	0	0.00	28.80	11	19,385	0.06%
2019/09/24	2	29.08	0	0.00	29.05	2	19,224	0.01%
2019/09/20	17	29.20	0	0.00	29.30	17	19,626	0.09%
2019/09/17	1	29.10	0	0.00	29.20	1	19,701	0.01%
2019/09/16	0	0.00	6	29.20	29.20	-6	20,392	-0.03%
2019/09/12	1	29.40	0	0.00	29.30	1	20,694	0.00%
2019/09/11	4	29.33	1	29.40	29.50	3	21,060	0.01%
2019/09/10	1	29.55	10	29.56	29.55	-9	21,221	-0.04%
2019/09/09	0	0.00	1	29.10	29.20	-1	21,156	0.00%
2019/09/06	0	0.00	4	28.70	28.80	-4	21,301	-0.02%
2019/09/05	1	28.50	1	28.60	28.55	0	21,661	0.00%
2019/09/02	6.2	28.36	0	0.00	28.45	6.2	22,721	0.03%
2019/08/30	0	0.00	2	28.35	28.75	-2	22,936	-0.01%
2019/08/29	3	28.02	4	28.05	28.00	-1	22,941	0.00%
2019/08/28	2	28.20	0	28.15	28.05	2	23,100	0.01%
2019/08/27	1	27.90	2	28.05	28.00	-1	23,257	0.00%
2019/08/26	3	28.00	0	0.00	27.95	3	23,248	0.01%
2019/08/23	6	28.34	0	0.00	28.35	6	23,248	0.03%
2019/08/21	4	28.31	0	0.00	28.15	4	23,701	0.02%
2019/08/19	4	28.35	0	0.00	28.30	4	23,381	0.02%
2019/08/16	1	27.80	2	28.00	28.25	-1	23,513	0.00%
2019/08/15	7	27.87	57	27.90	27.90	-50	23,240	-0.22%
2019/08/14	13.5	28.31	0	0.00	28.20	13.5	23,212	0.06%
2019/08/13	13	28.70	0	0.00	28.50	13	23,053	0.06%
2019/08/12	9	29.16	17	29.00	29.00	-8	22,833	-0.04%
2019/08/08	21	31.15	0	0.00	31.10	21	22,233	0.09%
2019/08/06	12	30.93	0	0.00	31.25	12	22,132	0.05%
2019/08/05	10	31.30	0	0.00	31.25	10	22,003	0.05%
2019/08/02	3	31.17	2	31.30	31.35	1	22,128	0.00%
2019/08/01	0.1	31.75	0.3	31.75	31.65	-0.2	22,028	0.00%
2019/07/31	4	31.95	0	0.00	32.10	4	21,946	0.02%
2019/07/30	24	32.10	0	0.00	32.10	24	21,658	0.11%
2019/07/29	23	32.15	0	0.00	32.10	23	21,752	0.11%
2019/07/25	0	0.00	8	32.30	32.25	-8	22,377	-0.04%
2019/07/22	0	0.00	2	31.98	31.90	-2	22,798	-0.01%
2019/07/18	5	31.61	0	0.00	31.85	5	23,066	0.02%
2019/07/17	4	31.61	0	0.00	31.90	4	23,059	0.02%
2019/07/16	1	31.85	0.4	31.85	31.95	0.6	22,928	0.00%
2019/07/15	0	0.00	1.3	31.81	31.70	-1.3	22,826	-0.01%
2019/07/11	0	0.00	1	31.90	31.85	-1	22,634	0.00%
2019/07/09	10	31.45	1	31.50	31.60	9	22,627	0.04%
2019/07/08	1	31.35	0	0.00	31.40	1	22,549	0.00%
2019/07/05	0	0.00	0.4	31.35	31.40	-0.4	22,446	0.00%
2019/07/01	1	30.90	0	0.00	30.90	1	22,694	0.00%
2019/06/21	0.2	30.85	1	31.00	30.80	-0.8	21,499	0.00%
2019/06/19	0	0.00	2.1	31.05	31.25	-2.1	20,565	-0.01%
2019/06/17	1	30.85	1	30.75	30.70	0	20,085	0.00%
2019/06/13	3	30.47	1	30.75	30.60	2	20,010	0.01%
2019/06/12	1.2	30.36	0	0.00	30.70	1.2	19,695	0.01%
2019/06/06	0	31.55	0	31.55	31.70	0	18,549	0.00%
2019/05/29	3	30.15	0	0.00	30.55	3	18,085	0.02%
2019/05/28	1	30.25	0	0.00	30.25	1	18,192	0.01%
2019/05/24	2	30.40	0	0.00	30.50	2	18,165	0.01%
2019/05/23	0	0.00	2	30.45	30.55	-2	18,274	-0.01%
2019/05/22	2	30.55	0	0.00	30.45	2	18,092	0.01%
2019/05/21	0	0.00	1	30.70	30.65	-1	18,227	-0.01%
2019/05/15	1	29.70	0	0.00	29.70	1	17,459	0.01%
2019/05/14	10	29.41	0	0.00	29.50	10	17,380	0.06%
2019/05/13	9.3	29.48	0	0.00	29.50	9.3	17,245	0.05%
2019/05/10	15	29.62	21	29.56	29.60	-6	17,433	-0.03%
2019/05/09	4	29.89	0	0.00	29.90	4	17,412	0.02%
2019/05/06	1	29.90	1	30.00	30.05	0	17,395	0.00%
2019/05/03	0	0.00	1	30.05	30.05	-1	17,439	-0.01%
2019/05/02	0	29.95	5	30.00	30.10	-5	17,252	-0.03%
2019/04/30	1	29.40	0	0.00	29.65	1	16,808	0.01%
2019/04/29	1.3	29.17	4	29.26	29.35	-2.7	16,658	-0.02%
2019/04/26	0	28.90	11	28.80	28.95	-11	16,516	-0.07%
2019/04/24	8	28.55	4	28.66	28.65	4	16,312	0.02%
2019/04/23	1	28.20	0	0.00	28.20	1	16,109	0.01%
2019/04/22	2	28.03	0	0.00	28.00	2	16,027	0.01%
2019/04/19	1	28.10	0	0.00	28.15	1	16,046	0.01%
2019/04/18	1	28.10	0	0.00	28.20	1	16,242	0.01%
2019/04/17	0	0.00	10	28.10	28.10	-10	16,409	-0.06%
2019/04/15	10	28.25	0	0.00	28.20	10	16,438	0.06%
2019/04/12	1	28.20	1	28.25	28.30	0	16,410	0.00%
2019/04/11	0	0.00	1	28.15	28.25	-1	16,431	-0.01%
2019/04/10	0	0.00	1	28.20	28.15	-1	16,534	-0.01%
2019/04/09	0	28.10	0	28.10	28.20	0	16,663	0.00%
2019/04/08	0	0.00	3	28.07	28.05	-3	16,645	-0.02%
2019/04/03	0	0.00	3	28.00	28.00	-3	16,611	-0.02%
2019/04/02	31	27.90	0	0.00	27.85	31	16,496	0.19%
2019/04/01	20	27.90	0.8	27.95	27.90	19.2	16,481	0.12%
2019/03/29	21	27.90	0	0.00	28.05	21	16,330	0.13%
2019/03/28	20	28.00	7	28.00	27.95	13	16,222	0.08%
2019/03/26	0	0.00	17	27.90	28.00	-17	16,111	-0.11%
2019/03/25	1	27.70	0	0.00	27.75	1	16,287	0.01%
2019/03/22	0	0.00	0.5	28.00	28.00	-0.5	16,101	0.00%
2019/03/20	10	27.85	0	0.00	28.00	10	16,231	0.06%
2019/03/18	1	27.70	1	27.60	27.85	0	16,023	0.00%
2019/03/15	6	27.30	31	27.45	27.45	-25	15,856	-0.16%
2019/03/14	2	27.25	0	0.00	27.30	2	15,768	0.01%
2019/03/13	0	0.00	3	27.37	27.45	-3	15,832	-0.02%
2019/03/12	2	27.25	0	0.00	27.30	2	15,798	0.01%
2019/03/08	1	27.10	0	0.00	27.00	1	15,902	0.01%
2019/03/05	2	27.00	0	0.00	26.95	2	17,039	0.01%
2019/03/04	1	27.05	0	0.00	27.00	1	16,936	0.01%
2019/02/26	2	27.00	0	0.00	27.00	2	16,619	0.01%
2019/02/25	1	26.95	0	0.00	27.10	1	16,504	0.01%
2019/02/22	0	0.00	1	26.95	26.95	-1	16,466	-0.01%
2019/02/20	3	26.83	0	0.00	26.95	3	16,593	0.02%
2019/02/19	0	0.00	2	26.85	26.80	-2	16,571	-0.01%
2019/02/18	0	0.00	1	26.75	26.70	-1	16,645	-0.01%
2019/02/15	1	26.50	0	0.00	26.40	1	16,674	0.01%
2019/02/13	1	26.55	0	0.00	26.55	1	16,785	0.01%
2019/02/12	2	26.58	0	0.00	26.55	2	16,730	0.01%
2019/02/11	0.3	26.55	0	0.00	26.40	0.3	16,685	0.00%
2019/01/29	0	0.00	1	26.65	26.70	-1	16,256	-0.01%
2019/01/28	10	26.40	0	0.00	26.50	10	16,040	0.06%
2019/01/24	1	26.50	1	26.45	26.60	0	15,898	0.00%
2019/01/23	2	26.25	1	26.60	26.60	1	16,049	0.01%
2019/01/21	0	0.00	1	26.30	26.25	-1	16,210	-0.01%
2019/01/17	0	0.00	5	26.10	26.10	-5	16,897	-0.03%
2019/01/15	1	26.05	0	0.00	26.20	1	17,575	0.01%
2019/01/14	1	25.95	2	25.95	26.05	-1	17,578	-0.01%
2019/01/11	1	25.95	6	26.14	26.00	-5	17,840	-0.03%
2019/01/10	0	0.00	1	25.95	26.10	-1	17,949	-0.01%
2019/01/09	2	25.78	7	25.71	25.85	-5	17,956	-0.03%
2019/01/07	0	25.65	1	25.55	25.60	-1	18,343	-0.01%
2019/01/03	1	25.30	0	0.00	25.45	1	19,761	0.01%
2019/01/02	2	25.35	0	0.00	25.45	2	20,340	0.01%
2018/12/28	0	0.00	1	25.95	25.95	-1	20,647	0.00%
2018/12/26	10	25.26	0	0.00	25.25	10	21,011	0.05%
2018/12/24	4	25.49	0	0.00	25.50	4	21,339	0.02%
2018/12/21	2	25.55	0	0.00	25.65	2	22,143	0.01%
2018/12/19	1	25.55	0	0.00	25.70	1	22,511	0.00%
2018/12/17	0	0.00	1	25.75	25.80	-1	22,947	0.00%
2018/12/14	3	25.55	0	0.00	25.65	3	23,284	0.01%
2018/12/12	2	25.75	0	0.00	25.70	2	23,792	0.01%
2018/12/11	1	25.60	0	0.00	25.75	1	24,002	0.00%
2018/12/06	0	0.00	2	25.78	25.80	-2	24,082	-0.01%
2018/12/05	0	0.00	2	25.90	25.85	-2	24,095	-0.01%
2018/12/03	2	25.85	16	25.87	25.85	-14	24,131	-0.06%
2018/11/30	0.2	25.85	0	0.00	25.60	0.2	24,032	0.00%
2018/11/29	5	25.81	0	0.00	25.75	5	23,252	0.02%
2018/11/28	3	26.05	1	26.10	26.15	2	22,946	0.01%
2018/11/27	9	25.98	0	0.00	25.95	9	22,729	0.04%
2018/11/26	0	0.00	2	26.55	26.15	-2	22,667	-0.01%
2018/11/21	2	26.20	4	26.15	26.30	-2	22,388	-0.01%
2018/11/13	0	0.00	1	26.30	26.50	-1	21,913	0.00%
2018/11/09	2	26.25	0	0.00	26.45	2	21,859	0.01%
2018/11/06	2	26.10	0.2	26.25	26.25	1.8	21,965	0.01%
2018/11/01	1	25.85	0	0.00	25.85	1	23,139	0.00%
2018/10/31	0	0.00	2	26.05	26.15	-2	23,353	-0.01%
2018/10/30	0	0.00	4	25.46	25.45	-4	23,252	-0.02%
2018/10/29	6	25.21	0	0.00	25.30	6	23,454	0.03%
2018/10/26	9	25.25	4	25.43	25.35	5	23,616	0.02%
2018/10/25	2	25.53	0	0.00	25.55	2	23,399	0.01%
2018/10/24	18	25.67	12	26.03	26.00	6	23,376	0.03%
2018/10/23	1	26.00	1	26.05	26.20	0	23,147	0.00%
2018/10/22	2	26.15	0	0.00	26.15	2	23,096	0.01%
2018/10/18	2	26.35	0	0.00	26.35	2	22,901	0.01%
2018/10/17	20	26.55	30	26.50	26.65	-10	22,826	-0.04%
2018/10/16	10	26.55	0	0.00	26.60	10	22,691	0.04%
2018/10/15	10	26.65	0	0.00	26.55	10	22,510	0.04%
2018/10/12	1	26.40	1	26.95	27.00	0	22,004	0.00%
2018/10/11	28.2	26.49	1	26.95	26.50	27.2	21,453	0.13%
2018/10/09	0	0.00	3	27.67	27.55	-3	20,649	-0.01%
2018/10/05	4	26.81	0	0.00	26.80	4	19,678	0.02%
2018/10/02	2	27.15	0	0.00	27.15	2	18,896	0.01%
2018/10/01	0	0.00	104	27.70	27.50	-104	18,653	-0.56%	大賣/鉅額交易
2018/09/28	100	27.40	8	27.36	27.50	92	18,618	0.49%
2018/09/27	3	27.20	31	27.27	27.30	-28	18,201	-0.15%
2018/09/26	0	0.00	3	27.30	27.30	-3	17,944	-0.02%
2018/09/25	4	27.15	0	0.00	27.30	4	17,847	0.02%
2018/09/20	12	27.02	104	27.05	27.00	-92	17,642	-0.52%	大賣/
2018/09/19	10	26.90	80.6	26.90	27.00	-70.6	17,714	-0.40%
2018/09/18	120	26.66	13	26.59	26.80	107	17,619	0.61%	大買/鉅額交易
2018/09/17	0	0.00	10.4	26.30	26.40	-10.4	17,314	-0.06%
2018/09/14	0	0.00	2	26.05	25.95	-2	17,104	-0.01%
2018/09/10	0	0.00	2	25.80	25.80	-2	17,745	-0.01%
2018/09/07	2	25.75	0	0.00	25.90	2	18,061	0.01%
2018/09/06	0.5	25.95	0	0.00	25.90	0.5	18,201	0.00%
2018/09/05	10	25.79	0	0.00	25.70	10	18,304	0.05%
2018/09/04	5	26.00	0	0.00	26.05	5	18,536	0.03%
2018/08/31	0	0.00	1	25.80	25.80	-1	18,988	-0.01%
2018/08/29	10	25.80	0	0.00	25.85	10	19,301	0.05%
2018/08/22	3	25.82	0	0.00	25.95	3	21,190	0.01%
2018/08/21	0	0.00	1	25.55	25.85	-1	21,207	0.00%
2018/08/20	4	25.50	0	0.00	25.50	4	21,235	0.02%
2018/08/17	2	25.63	0	0.00	25.55	2	21,188	0.01%
2018/08/16	3.2	25.33	0	0.00	25.35	3.2	21,212	0.02%
2018/08/15	9	25.78	0	0.00	25.60	9	20,984	0.04%
2018/08/14	4	26.04	0	0.00	26.00	4	20,802	0.02%
2018/08/13	3	26.20	1	26.20	26.15	2	20,934	0.01%
2018/08/10	2	26.15	0	0.00	26.35	2	20,884	0.01%
2018/08/09	6	26.08	1	26.10	26.05	5	20,807	0.02%
2018/08/03	0	0.00	1	27.45	27.35	-1	19,296	-0.01%
2018/08/02	26	27.43	0	0.00	27.35	26	19,020	0.14%
2018/08/01	0	0.00	4	27.40	27.45	-4	18,801	-0.02%
2018/07/27	0	27.20	0	27.20	27.25	0	18,238	0.00%
2018/07/26	0	0.00	1	27.30	27.35	-1	18,172	-0.01%
2018/07/25	1	27.20	0	0.00	27.20	1	18,263	0.01%
2018/07/18	20	26.95	3	27.03	27.00	17	18,634	0.09%
2018/07/09	0	0.00	1	26.50	26.55	-1	18,686	-0.01%
2018/07/05	20	26.40	0	0.00	26.50	20	18,587	0.11%
2018/07/02	1	26.55	0	0.00	26.50	1	18,808	0.01%
2018/06/20	0.2	26.60	0	0.00	26.60	0.2	17,816	0.00%
2018/06/15	1	26.55	0	0.00	26.75	1	17,378	0.01%
2018/06/14	0	0.00	2	26.70	26.60	-2	17,050	-0.01%
2018/06/13	1	26.70	0	0.00	26.75	1	16,862	0.01%
2018/06/12	2	26.70	0	0.00	26.75	2	16,992	0.01%
2018/06/11	0	0.00	5	26.90	26.95	-5	16,674	-0.03%
2018/06/07	0	0.00	1	27.35	27.35	-1	16,439	-0.01%
2018/06/06	0	0.00	1	27.40	27.40	-1	16,447	-0.01%
2018/06/05	1	27.35	10	27.25	27.35	-9	16,212	-0.06%
2018/06/04	2	26.93	0	0.00	27.10	2	16,018	0.01%
2018/06/01	0	0.00	2	26.63	26.70	-2	16,023	-0.01%
2018/05/30	23.2	26.46	0	0.00	26.35	23.2	14,888	0.16%
2018/05/29	22	26.90	0	0.00	26.90	22	14,413	0.15%
2018/05/25	0	0.00	2	26.90	26.85	-2	14,436	-0.01%
2018/05/24	1	26.95	1	27.05	27.05	0	14,362	0.00%
2018/05/18	0	0.00	20	26.65	26.70	-20	14,358	-0.14%
2018/05/17	0	0.00	6	26.52	26.45	-6	14,343	-0.04%
2018/05/15	5	26.45	0	0.00	26.30	5	14,371	0.03%
2018/05/14	0.9	26.35	0	0.00	26.50	0.9	14,728	0.01%
2018/05/11	0	0.00	1	26.40	26.40	-1	14,747	-0.01%
2018/05/10	0	0.00	1	26.15	26.10	-1	14,667	-0.01%
2018/05/09	5	26.15	0	0.00	26.15	5	14,556	0.03%
2018/05/07	0	0.00	10	25.90	26.00	-10	14,407	-0.07%
2018/05/04	0	0.00	1	25.95	25.80	-1	14,377	-0.01%
2018/05/03	0	0.00	1	26.15	26.10	-1	14,275	-0.01%
2018/04/30	5	26.20	0	0.00	26.25	5	14,330	0.03%
2018/04/25	4	25.86	0	0.00	26.00	4	14,759	0.03%
2018/04/24	10	25.95	12	25.96	25.90	-2	15,016	-0.01%
2018/04/23	0	0.00	1	25.80	25.80	-1	14,880	-0.01%
2018/04/11	1	25.50	0	0.00	25.50	1	15,782	0.01%
2018/03/31	0.3	25.20	0	0.00	25.20	0.3	15,728	0.00%
2018/03/28	5.2	25.06	0	0.00	25.05	5.2	15,312	0.03%
2018/03/27	2	25.35	1	25.35	25.40	1	15,155	0.01%
2018/03/21	20	25.35	10	25.30	25.35	10	14,895	0.07%
2018/03/20	10	25.30	0	0.00	25.35	10	15,086	0.07%
2018/03/19	1	25.35	0	0.00	25.45	1	15,040	0.01%
2018/03/16	0	0.00	3	25.50	25.50	-3	15,091	-0.02%
2018/03/13	0	0.00	3	25.65	25.65	-3	14,951	-0.02%
2018/03/07	5	24.72	0	0.00	24.50	5	14,924	0.03%
2018/03/01	0	0.00	1	25.20	25.10	-1	15,275	-0.01%
2018/02/21	0.1	24.70	0	0.00	24.70	0.1	15,238	0.00%
2018/02/12	0	0.00	2	24.25	24.15	-2	15,114	-0.01%
2018/02/09	3	23.87	0	0.00	23.95	3	14,961	0.02%
2018/02/08	1	24.15	0	0.00	24.10	1	14,808	0.01%
2018/02/06	3	24.27	0	0.00	24.00	3	14,471	0.02%
2018/02/05	1	25.00	0	0.00	25.00	1	13,932	0.01%
2018/02/02	1	25.20	0	0.00	25.30	1	13,770	0.01%
2018/01/30	1	25.45	0	0.00	25.40	1	13,716	0.01%
2018/01/25	0	0.00	5	25.65	25.60	-5	13,758	-0.04%
2018/01/19	5	25.20	12	25.26	25.55	-7	13,456	-0.05%
2018/01/18	0	0.00	21	25.70	25.80	-21	13,177	-0.16%
2018/01/17	0	0.00	21	25.83	25.85	-21	12,768	-0.16%
2018/01/16	0	0.00	2	26.00	25.85	-2	12,568	-0.02%
2018/01/15	10	25.95	26	25.89	25.95	-16	12,169	-0.13%
2018/01/12	0	0.00	10	25.35	25.35	-10	11,888	-0.08%
2018/01/10	0	0.00	11	25.34	25.35	-11	11,800	-0.09%
2018/01/09	0	0.00	1	25.05	25.00	-1	11,545	-0.01%
2018/01/08	0	0.00	2.1	25.14	25.15	-2.1	11,383	-0.02%
2018/01/05	0	0.00	3	24.80	24.90	-3	11,178	-0.03%
2018/01/03	0	0.00	89	24.31	24.50	-89	11,122	-0.80%
2018/01/02	2	24.20	0	0.00	24.20	2	10,905	0.02%