兆豐金 (2886)-元大-太平券商分點個股進出

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

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

兆豐金 (2886)籌碼相關－元大-太平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-太平券商分點個股進出
元大-太平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
2024/05/23	20.1	40.21	1	40.15	40.10	19.1	18,019	0.11%
2024/05/22	11.1	40.55	0	0.00	40.55	11.1	17,925	0.06%
2024/05/21	3.3	40.51	1	40.70	40.60	2.3	17,914	0.01%
2024/05/20	2	40.65	5	40.80	40.80	-3	17,919	-0.02%
2024/05/17	2	40.80	0	0.00	40.85	2	17,850	0.01%
2024/05/16	0	0.00	3.2	41.18	40.80	-3.2	17,819	-0.02%
2024/05/15	2.1	40.89	4	41.00	40.85	-1.9	17,673	-0.01%
2024/05/14	1	40.51	0	0.00	40.50	1	17,719	0.01%
2024/05/13	1.4	40.95	0	0.00	41.05	1.4	17,788	0.01%
2024/05/10	1.1	40.70	0	0.00	40.95	1.1	17,739	0.01%
2024/05/09	2.3	40.78	8	40.83	40.65	-5.7	17,745	-0.03%
2024/05/08	1.2	40.91	0	0.00	41.10	1.2	17,851	0.01%
2024/05/07	29.2	41.00	1.1	40.98	40.95	28.1	17,770	0.16%
2024/05/06	0	0.00	19.1	40.84	41.15	-19.1	17,490	-0.11%
2024/05/03	0	0.00	2.2	40.14	40.05	-2.2	17,157	-0.01%
2024/05/02	1.3	40.04	10	40.00	39.95	-8.7	17,077	-0.05%
2024/04/30	0.1	40.05	1	40.10	40.00	-1	16,897	-0.01%
2024/04/29	0.1	39.98	26.4	40.08	40.10	-26.3	16,832	-0.16%
2024/04/26	5.1	39.30	0.3	39.40	39.10	4.7	16,610	0.03%
2024/04/25	12.1	39.04	0	39.30	39.00	12.1	16,611	0.07%
2024/04/24	29.1	39.57	13	39.83	39.35	16.1	16,453	0.10%
2024/04/23	0	0.00	5	40.00	40.00	-5	16,372	-0.03%
2024/04/22	2.2	39.39	22	39.58	39.50	-19.8	16,309	-0.12%
2024/04/19	25.3	38.67	5	38.80	38.70	20.3	16,021	0.13%
2024/04/18	1.1	39.05	1	39.00	39.20	0.1	15,430	0.00%
2024/04/17	13.2	39.14	0	0.00	39.00	13.2	15,116	0.09%
2024/04/16	17.2	39.30	6.1	39.45	39.10	11.1	14,986	0.07%
2024/04/15	12	39.84	1	40.00	39.80	11	14,717	0.07%
2024/04/12	1.1	40.00	0	0.00	39.95	1.1	14,705	0.01%
2024/04/11	10	40.08	0.5	40.20	40.15	9.5	14,626	0.06%
2024/04/10	1	40.60	1.6	40.61	40.50	-0.6	14,593	0.00%
2024/04/09	1.5	40.04	1	40.20	40.40	0.5	14,693	0.00%
2024/04/08	2.4	39.80	0	0.00	40.00	2.4	14,704	0.02%
2024/04/03	10	39.89	2	40.00	39.75	8	14,680	0.05%
2024/04/02	3.5	40.29	3	40.48	40.30	0.5	14,540	0.00%
2024/04/01	1	40.55	12	40.67	40.65	-11	14,572	-0.08%
2024/03/29	0.7	40.45	3.3	40.49	40.55	-2.6	14,511	-0.02%
2024/03/28	0.6	40.25	0	0.00	40.25	0.6	14,565	0.00%
2024/03/27	8	40.42	1	40.60	40.50	7	14,727	0.05%
2024/03/26	1	40.30	5	40.45	40.55	-4	15,005	-0.03%
2024/03/25	3.1	39.92	2.1	40.04	40.00	1	15,195	0.01%
2024/03/22	3.1	40.15	0.3	40.10	40.10	2.8	15,405	0.02%
2024/03/21	1	40.30	2.1	40.44	40.60	-1.1	15,569	-0.01%
2024/03/20	4	40.19	0	0.00	40.15	4	15,648	0.03%
2024/03/19	12.1	40.30	4	40.39	40.20	8.1	15,610	0.05%
2024/03/18	12.4	40.55	0	0.00	40.60	12.4	15,526	0.08%
2024/03/15	0.7	40.50	0.5	40.30	40.90	0.2	15,449	0.00%
2024/03/14	1	40.60	2.8	40.67	40.90	-1.8	15,200	-0.01%
2024/03/13	12.1	39.80	50	40.16	40.40	-37.9	15,074	-0.25%
2024/03/12	4.9	39.94	4.8	39.99	39.95	0.1	14,927	0.00%
2024/03/11	5	39.94	13	39.98	39.80	-8	14,916	-0.05%
2024/03/08	0	0.00	24	39.71	39.90	-24	14,852	-0.16%
2024/03/07	20.7	39.30	16	39.30	39.30	4.7	14,753	0.03%
2024/03/06	3	39.27	13.1	39.42	39.40	-10.1	14,805	-0.07%
2024/03/05	1.4	38.88	18.9	38.94	39.05	-17.6	15,071	-0.12%
2024/03/04	1	38.45	9	38.76	38.80	-8	15,081	-0.05%
2024/03/01	0	38.70	5	38.71	38.55	-5	15,193	-0.03%
2024/02/29	0.1	38.35	15	38.57	38.70	-14.9	15,352	-0.10%
2024/02/27	0.1	38.30	6	38.29	38.20	-5.9	15,108	-0.04%
2024/02/26	11.1	38.21	2	38.20	38.15	9.1	15,073	0.06%
2024/02/23	10	38.30	0.2	38.50	38.30	9.9	15,106	0.07%
2024/02/21	23.9	38.31	0	0.00	38.35	23.9	15,496	0.15%
2024/02/20	1.2	38.60	4.2	38.48	38.60	-2.9	15,621	-0.02%
2024/02/19	1.3	38.24	9	38.27	38.40	-7.7	15,715	-0.05%
2024/02/16	19	37.82	1	38.00	37.90	18	15,935	0.11%
2024/02/15	5.1	37.85	14.1	37.78	37.80	-9	15,919	-0.06%
2024/02/05	32.6	37.70	5	37.78	37.60	27.5	15,773	0.17%
2024/02/01	2.9	37.73	3.7	37.82	37.90	-0.8	15,619	-0.01%
2024/01/31	18	37.64	8.2	37.63	37.65	9.8	15,520	0.06%
2024/01/30	23	37.97	1	38.05	37.90	22	15,321	0.14%
2024/01/29	3	38.25	8	38.30	38.35	-5	15,388	-0.03%
2024/01/26	0.1	37.90	1	38.30	38.35	-0.9	15,517	-0.01%
2024/01/25	0	0.00	2	37.80	37.80	-2	15,589	-0.01%
2024/01/24	17	37.91	0	0.00	37.85	17	15,625	0.11%
2024/01/23	12.3	37.93	0	0.00	37.85	12.3	15,667	0.08%
2024/01/22	1.2	37.96	1	37.95	38.10	0.2	15,724	0.00%
2024/01/19	20	37.79	0	0.00	37.90	20	15,657	0.13%
2024/01/18	10	37.60	2	37.58	37.80	8	15,700	0.05%
2024/01/17	52.3	37.82	33.3	38.20	37.30	19	15,688	0.12%
2024/01/16	17.2	38.61	1	38.70	38.60	16.2	15,125	0.11%
2024/01/15	11	38.85	1	39.15	38.90	10	15,031	0.07%
2024/01/12	5	39.00	4	39.11	39.05	1	15,260	0.01%
2024/01/11	10	39.28	14	39.35	39.20	-4	15,369	-0.03%
2024/01/10	0.3	39.19	3	39.30	39.35	-2.7	15,431	-0.02%
2024/01/09	8	39.41	1	39.50	39.45	7	15,441	0.05%
2024/01/08	0	0.00	8	39.39	39.45	-8	15,490	-0.05%
2024/01/05	2	38.95	1	38.95	38.95	1	15,419	0.01%
2024/01/04	0	0.00	3	38.97	38.75	-3	15,640	-0.02%
2024/01/03	11.5	38.74	3	39.00	38.65	8.5	16,112	0.05%
2024/01/02	0	39.15	0	0.00	39.30	0	16,065	0.00%
2023/12/29	0	0.00	1	39.20	39.20	-1	16,218	-0.01%
2023/12/28	0.1	38.95	1	39.15	39.20	-0.9	16,447	-0.01%
2023/12/27	0	0.00	2	38.93	39.00	-2	16,501	-0.01%
2023/12/26	0	0.00	4	38.80	38.80	-4	16,510	-0.02%
2023/12/25	1	38.60	1	38.80	38.80	-0.1	16,545	0.00%
2023/12/22	10	38.20	7	38.45	38.35	3	16,552	0.02%
2023/12/21	48.1	38.30	0	0.00	38.30	48.1	16,414	0.29%
2023/12/20	12.2	38.80	2	38.80	38.75	10.2	16,221	0.06%
2023/12/19	8.3	38.94	0.5	39.05	39.15	7.8	15,937	0.05%
2023/12/18	5	39.20	0.3	39.17	39.05	4.7	15,851	0.03%
2023/12/15	0.2	39.40	0	0.00	39.35	0.2	15,632	0.00%
2023/12/14	3	38.90	10	39.25	39.55	-7	15,426	-0.05%
2023/12/13	2	39.10	0	0.00	38.90	2	15,271	0.01%
2023/12/12	2.1	38.98	1	38.90	39.30	1.1	15,627	0.01%
2023/12/11	14	38.89	0	0.00	38.90	14	15,738	0.09%
2023/12/08	0.1	39.05	14.4	39.00	39.25	-14.3	15,673	-0.09%
2023/12/07	0	39.25	0	0.00	39.00	0	15,646	0.00%
2023/12/06	0	0.00	2	39.35	39.50	-2	15,568	-0.01%
2023/12/05	6.1	38.70	0.5	38.95	38.95	5.6	15,451	0.04%
2023/12/04	0	0.00	4	39.05	39.00	-4	15,441	-0.03%
2023/12/01	18	38.69	0	0.00	38.65	18	15,390	0.12%
2023/11/30	1.2	39.23	0	0.00	39.50	1.2	15,252	0.01%
2023/11/29	9.1	39.36	0.1	39.55	39.15	9	14,752	0.06%
2023/11/28	2	39.75	2	39.80	39.65	0	14,596	0.00%
2023/11/27	1	39.75	11.5	39.70	39.50	-10.5	14,793	-0.07%
2023/11/24	0	39.60	0	0.00	39.50	0	14,710	0.00%
2023/11/22	2	39.60	0	0.00	39.85	2	14,889	0.01%
2023/11/21	1	39.65	7.8	39.59	39.85	-6.8	14,979	-0.05%
2023/11/20	0	39.10	6.1	39.15	39.20	-6.1	14,849	-0.04%
2023/11/17	0.2	39.15	16	39.45	39.20	-15.8	14,847	-0.11%
2023/11/16	2	39.10	2	39.18	39.20	0	14,951	0.00%
2023/11/15	0.1	38.80	7	38.73	38.90	-6.9	14,922	-0.05%
2023/11/14	1	38.50	7.2	38.42	38.55	-6.2	14,816	-0.04%
2023/11/13	5	38.45	2.3	38.62	38.50	2.8	15,132	0.02%
2023/11/10	0	0.00	12	38.49	38.40	-12	15,575	-0.08%
2023/11/09	0	0.00	3	38.63	38.60	-3	15,772	-0.02%
2023/11/08	2	38.55	2	38.65	38.60	0	16,081	0.00%
2023/11/07	5	38.25	26	38.59	38.60	-21	16,234	-0.13%
2023/11/06	20.9	38.43	13	38.55	38.55	7.9	16,788	0.05%
2023/11/03	20	37.78	38.1	38.16	38.25	-18.1	17,039	-0.11%
2023/11/02	0	0.00	13	37.32	37.80	-13	17,100	-0.08%
2023/11/01	9.9	36.67	0.2	36.60	36.65	9.7	17,099	0.06%
2023/10/31	8	36.67	1.1	36.74	36.70	6.9	17,296	0.04%
2023/10/30	10.5	36.41	0.5	36.45	36.55	10	17,622	0.06%
2023/10/27	3	36.90	0	0.00	36.95	3	17,666	0.02%
2023/10/26	22.1	36.38	6	36.48	36.40	16.1	17,770	0.09%
2023/10/25	13	36.99	0	0.00	36.85	13	17,731	0.07%
2023/10/24	12.1	36.99	0.4	37.15	37.25	11.7	17,783	0.07%
2023/10/23	3.3	37.20	5.5	37.30	37.10	-2.1	17,845	-0.01%
2023/10/20	18	37.44	0	0.00	37.50	18	17,753	0.10%
2023/10/19	19	38.24	7.1	38.61	38.35	11.9	17,724	0.07%
2023/10/18	0.1	38.65	6.4	38.67	38.85	-6.3	17,835	-0.04%
2023/10/17	0	38.54	6	38.62	38.75	-6	18,022	-0.03%
2023/10/16	0	0.00	2	38.68	38.80	-2	18,266	-0.01%
2023/10/13	6.1	38.44	34.2	38.51	38.50	-28.1	18,569	-0.15%
2023/10/12	2	38.85	5	38.66	38.95	-3	18,639	-0.02%
2023/10/11	6	38.27	14.1	38.02	38.50	-8.1	18,805	-0.04%
2023/10/06	0.3	37.55	0	0.00	37.50	0.3	18,386	0.00%
2023/10/05	0.1	37.50	10	37.39	37.50	-10	18,464	-0.05%
2023/10/04	24.2	36.90	0	0.00	36.85	24.2	18,375	0.13%
2023/10/03	5	37.53	0	0.00	37.65	5	18,307	0.03%
2023/10/02	3.1	37.45	0	0.00	37.60	3.1	18,383	0.02%
2023/09/27	2.1	37.50	0.1	37.79	37.70	2	18,683	0.01%
2023/09/26	0	0.00	1	37.70	37.85	-1	18,699	-0.01%
2023/09/25	1	37.85	7	37.86	38.00	-6	18,740	-0.03%
2023/09/22	1.3	37.74	1.5	37.70	37.80	-0.2	18,886	0.00%
2023/09/21	5.2	37.44	0	0.00	37.40	5.2	19,132	0.03%
2023/09/20	1	37.80	3	37.80	37.85	-2	19,056	-0.01%
2023/09/19	1.8	37.91	0.2	37.95	37.80	1.6	19,041	0.01%
2023/09/18	2.3	37.79	3	37.82	37.85	-0.7	19,458	0.00%
2023/09/15	0	37.50	1.3	37.55	37.55	-1.3	19,904	-0.01%
2023/09/14	1.1	36.99	38	37.03	37.50	-37	20,118	-0.18%
2023/09/13	2.1	36.45	2	36.53	36.60	0.1	20,615	0.00%
2023/09/12	0	0.00	37.6	36.21	36.55	-37.6	21,369	-0.18%
2023/09/11	4.2	36.14	5.3	36.21	36.20	-1.1	21,421	-0.01%
2023/09/07	0.5	35.94	0	36.00	35.85	0.5	21,518	0.00%
2023/09/06	10.6	35.74	0	0.00	35.55	10.6	21,561	0.05%
2023/09/05	2.2	35.99	0	0.00	36.00	2.2	21,536	0.01%
2023/09/04	1	36.10	0	0.00	36.20	1	21,582	0.00%
2023/09/01	2.7	36.00	0	0.00	36.00	2.7	21,781	0.01%
2023/08/31	10.1	36.02	0	0.00	35.90	10.1	21,912	0.05%
2023/08/30	1.1	36.41	0	0.00	36.45	1.1	21,926	0.00%
2023/08/29	1.1	36.21	1.5	36.35	36.60	-0.5	22,085	0.00%
2023/08/28	1.1	35.74	5	36.40	36.20	-3.9	22,043	-0.02%
2023/08/25	3.1	35.73	2	35.85	35.65	1.1	23,055	0.00%
2023/08/24	2.1	35.90	0	0.00	35.85	2.1	23,169	0.01%
2023/08/23	10.3	35.27	0	0.00	35.30	10.3	23,178	0.04%
2023/08/22	15.3	35.19	0	0.00	35.30	15.3	23,393	0.07%
2023/08/21	11.4	35.60	3	35.93	35.60	8.4	23,406	0.04%
2023/08/18	16.6	36.01	4	35.96	35.70	12.6	23,507	0.05%
2023/08/17	14.3	35.42	1	35.65	35.65	13.3	23,564	0.06%
2023/08/16	21.4	35.74	9	35.77	35.80	12.4	23,481	0.05%
2023/08/15	11.2	36.72	3	36.90	36.60	8.2	23,258	0.04%
2023/08/14	6.8	37.01	2	36.68	37.05	4.8	23,301	0.02%
2023/08/11	11.4	37.91	1	37.65	37.65	10.4	23,226	0.04%
2023/08/10	25.1	38.10	2.3	38.49	38.10	22.8	23,226	0.10%
2023/08/09	2	39.58	0.8	39.80	39.95	1.2	22,699	0.01%
2023/08/08	5.4	39.71	0	0.00	39.70	5.4	22,368	0.02%
2023/08/07	0.1	39.95	0	0.00	39.95	0.1	22,204	0.00%
2023/08/04	2.1	39.43	0	0.00	39.60	2.1	22,156	0.01%
2023/08/02	34.1	39.96	0	0.00	39.60	34.1	22,017	0.15%
2023/08/01	0.1	40.38	0.2	40.33	40.60	-0.2	21,645	0.00%
2023/07/31	1.2	40.23	1.2	40.28	40.25	0	21,455	0.00%
2023/07/28	10.1	39.98	2	40.15	40.05	8.1	21,395	0.04%
2023/07/27	3.1	39.80	91.5	40.22	40.10	-88.4	21,291	-0.42%
2023/07/26	1.1	39.55	3	39.62	39.65	-1.9	21,117	-0.01%
2023/07/25	1	39.00	0	0.00	39.15	1	21,019	0.00%
2023/07/24	2.1	38.85	2	39.25	39.00	0.1	21,001	0.00%
2023/07/21	0.1	39.21	4.7	39.12	39.35	-4.6	20,838	-0.02%
2023/07/20	0.1	39.35	1.6	39.39	39.35	-1.5	20,622	-0.01%
2023/07/19	1.1	38.90	1	38.85	38.85	0.1	20,258	0.00%
2023/07/18	2	39.03	2	39.00	39.30	0	19,941	0.00%
2023/07/17	0	0.00	1	38.80	38.90	-1	19,518	-0.01%
2023/07/14	1.2	38.66	64	38.76	38.90	-62.8	19,445	-0.32%
2023/07/13	1.5	38.11	10.2	38.10	38.10	-8.6	19,291	-0.04%
2023/07/12	1	38.05	21	37.92	38.20	-20	19,212	-0.10%
2023/07/11	0.6	37.50	9	37.29	37.65	-8.4	19,165	-0.04%
2023/07/10	15.3	37.11	3	37.08	36.85	12.3	19,130	0.06%
2023/07/07	4.2	37.15	0.1	37.30	37.30	4	18,927	0.02%
2023/07/06	15	37.69	4.2	37.28	37.45	10.9	18,779	0.06%
2023/07/05	39	38.31	0	0.00	38.25	39	18,477	0.21%
2023/07/04	0	38.30	1	38.50	38.50	-1	18,339	-0.01%
2023/07/03	0	38.25	0	0.00	38.30	0	18,344	0.00%
2023/06/30	3	38.30	2	38.35	38.20	1	18,353	0.01%
2023/06/29	50	38.50	140	38.49	38.55	-90	18,106	-0.50%	大賣/
2023/06/28	0	0.00	5	37.88	37.95	-5	17,841	-0.03%
2023/06/27	0	37.59	28	37.69	37.55	-28	17,730	-0.16%
2023/06/26	16	37.63	12.8	37.84	37.75	3.2	17,674	0.02%
2023/06/21	2.6	37.51	0.3	37.65	37.75	2.3	17,161	0.01%
2023/06/20	3	36.97	2.1	37.03	37.45	0.9	16,697	0.01%
2023/06/19	9	36.62	0	0.00	37.00	9	16,116	0.06%
2023/06/16	7.6	37.12	0	0.00	36.80	7.6	15,447	0.05%
2023/06/15	3.1	37.37	2	37.40	37.40	1.1	14,684	0.01%
2023/06/14	13	37.45	13.1	37.59	37.50	-0.1	14,689	0.00%
2023/06/13	4	37.90	8.4	37.93	37.75	-4.4	14,804	-0.03%
2023/06/12	2	37.72	3.1	37.85	37.65	-1.1	14,842	-0.01%
2023/06/09	0	37.40	13.3	37.55	37.65	-13.3	14,902	-0.09%
2023/06/08	5	36.86	27.3	37.05	37.30	-22.3	14,936	-0.15%
2023/06/07	3	36.95	13	36.87	37.00	-10	14,963	-0.07%
2023/06/06	1.1	36.47	0	36.65	36.50	1.1	14,914	0.01%
2023/06/05	3.2	36.79	10	36.75	36.70	-6.8	14,944	-0.05%
2023/06/02	0	0.00	2.2	36.12	36.10	-2.2	14,646	-0.02%
2023/06/01	1	35.70	0.5	35.80	35.85	0.5	14,499	0.00%
2023/05/31	7	35.88	1.2	35.93	35.80	5.8	14,471	0.04%
2023/05/30	5	36.10	0.5	36.10	36.20	4.5	13,547	0.03%
2023/05/29	1.1	36.14	11	36.20	36.20	-9.9	13,613	-0.07%
2023/05/26	0	0.00	2.2	35.95	36.15	-2.2	13,663	-0.02%
2023/05/25	2.1	35.48	2.3	36.01	36.20	-0.2	13,443	0.00%
2023/05/24	9.1	35.71	0	0.00	35.90	9.1	13,268	0.07%
2023/05/23	2	35.90	50	36.00	36.20	-48	13,034	-0.37%
2023/05/22	9	35.99	4	36.17	36.20	5	12,883	0.04%
2023/05/19	0	36.00	18	35.98	36.00	-18	12,639	-0.14%
2023/05/18	0	0.00	4	35.89	35.95	-4	12,805	-0.03%
2023/05/17	8	35.69	10	35.65	35.60	-2	12,683	-0.02%
2023/05/16	2.1	35.09	22	35.13	35.15	-19.9	12,549	-0.16%
2023/05/15	1	34.40	0.2	34.55	34.50	0.8	12,561	0.01%
2023/05/12	2	34.30	2.2	34.60	34.30	-0.2	12,592	0.00%
2023/05/11	1	34.60	3.1	34.75	34.80	-2.1	12,485	-0.02%
2023/05/10	1.2	34.69	2	34.80	34.80	-0.9	12,598	-0.01%
2023/05/09	0	0.00	2.1	34.48	34.50	-2.1	12,570	-0.02%
2023/05/08	0	0.00	4	34.35	34.30	-4	12,549	-0.03%
2023/05/05	0	34.20	0	0.00	34.25	0	12,587	0.00%
2023/05/04	0	0.00	9.1	34.40	34.30	-9.1	12,849	-0.07%
2023/05/02	5	34.01	10	34.00	34.10	-5	13,197	-0.04%
2023/04/28	4	33.98	0	0.00	34.05	4	13,735	0.03%
2023/04/27	7	33.81	1	33.85	33.85	6	13,802	0.04%
2023/04/26	0	0.00	3.4	33.89	34.00	-3.4	13,872	-0.02%
2023/04/25	0	0.00	0	34.00	33.90	0	13,859	0.00%
2023/04/24	0	0.00	2	34.05	34.10	-2	13,867	-0.01%
2023/04/21	0.1	33.95	3.1	34.03	34.05	-3	13,960	-0.02%
2023/04/20	7	33.89	4	33.85	33.90	3	14,036	0.02%
2023/04/19	10	34.13	1.1	34.01	34.05	8.9	14,263	0.06%
2023/04/18	6.1	34.06	9.5	34.12	34.20	-3.4	14,198	-0.02%
2023/04/14	2	33.25	13	33.44	33.45	-11	14,201	-0.08%
2023/04/13	1	33.15	0.5	33.25	33.30	0.5	14,120	0.00%
2023/04/12	2.2	33.10	0	0.00	33.15	2.2	14,095	0.02%
2023/04/11	5	33.00	14.1	33.06	33.15	-9.1	14,175	-0.06%
2023/04/10	7.5	33.01	17.3	32.96	33.00	-9.8	14,129	-0.07%
2023/04/07	10	32.75	9.2	32.75	32.80	0.8	14,130	0.01%
2023/04/06	4.2	32.87	2.1	33.05	33.00	2.1	14,133	0.02%
2023/03/31	10	32.80	6.3	33.04	33.00	3.7	14,047	0.03%
2023/03/30	3.1	32.75	0	0.00	32.70	3.1	13,920	0.02%
2023/03/29	20	32.76	0	0.00	32.80	20	13,958	0.14%
2023/03/28	14.1	32.97	1.8	33.05	32.85	12.3	14,078	0.09%
2023/03/27	21	32.97	0.2	33.10	33.05	20.8	14,139	0.15%
2023/03/24	0.1	33.00	15	33.10	33.10	-14.9	14,325	-0.10%
2023/03/23	3	33.00	2	33.10	33.15	1	14,387	0.01%
2023/03/22	7.1	32.46	8	32.46	32.70	-0.9	14,542	-0.01%
2023/03/20	24	31.92	0	0.00	32.00	24	14,798	0.16%
2023/03/17	1	31.95	5	31.93	31.75	-4	14,817	-0.03%
2023/03/16	19.6	31.67	7	31.66	31.65	12.6	14,785	0.09%
2023/03/15	3.3	32.10	1.2	32.33	32.00	2.1	14,750	0.01%
2023/03/14	3.3	32.21	2	32.20	32.10	1.3	14,753	0.01%
2023/03/13	2.4	32.59	2.2	32.40	32.55	0.2	14,625	0.00%
2023/03/10	3.6	32.71	4	32.65	32.65	-0.4	14,645	0.00%
2023/03/09	0.1	33.14	0	0.00	32.95	0.1	14,749	0.00%
2023/03/08	0.1	33.34	0	0.00	33.30	0.1	15,331	0.00%
2023/03/07	1	33.10	0	0.00	33.15	1	15,349	0.01%
2023/03/06	1.5	32.95	7.5	32.90	32.95	-5.9	15,488	-0.04%
2023/03/03	4.1	32.84	0.5	32.95	32.80	3.6	15,532	0.02%
2023/03/02	10.3	32.99	0.2	33.40	32.95	10.1	15,707	0.06%
2023/03/01	1.1	32.64	0	0.00	33.70	1.1	15,720	0.01%
2023/02/24	1.8	33.33	0	0.00	33.30	1.8	15,527	0.01%
2023/02/23	0.1	33.81	6	33.70	33.65	-5.9	15,376	-0.04%
2023/02/22	1.2	33.18	0	0.00	33.80	1.2	15,585	0.01%
2023/02/21	3.5	33.68	0	0.00	33.65	3.5	15,604	0.02%
2023/02/20	0.1	34.05	18.3	33.97	34.05	-18.2	15,875	-0.11%
2023/02/17	5.5	33.40	0	0.00	33.50	5.5	16,016	0.03%
2023/02/16	1	33.40	6	33.89	33.40	-5	16,297	-0.03%
2023/02/15	2	33.28	0	0.00	33.40	2	16,273	0.01%
2023/02/14	0	33.50	12.4	33.52	33.55	-12.4	16,268	-0.08%
2023/02/13	1	32.52	44.6	32.97	33.30	-43.6	16,281	-0.27%
2023/02/10	0	0.00	2	32.63	32.60	-2	16,211	-0.01%
2023/02/09	2.2	32.06	3.5	32.17	32.10	-1.4	16,282	-0.01%
2023/02/08	22	32.05	0	0.00	32.15	22	16,434	0.13%
2023/02/07	0	0.00	2.3	32.28	32.25	-2.3	16,442	-0.01%
2023/02/06	1	32.35	0.1	32.45	32.10	1	16,602	0.01%
2023/02/03	5.8	32.58	1	32.55	32.45	4.8	16,761	0.03%
2023/02/02	3	32.35	0	0.00	32.85	3	16,812	0.02%
2023/02/01	3.1	32.18	1	32.25	32.60	2.1	16,658	0.01%
2023/01/31	25.2	32.01	0	0.00	31.95	25.2	16,717	0.15%
2023/01/30	1	32.30	11.3	32.59	32.60	-10.3	16,634	-0.06%
2023/01/17	4.1	31.95	5.5	32.00	32.00	-1.5	16,306	-0.01%
2023/01/16	0	0.00	17	31.98	32.00	-17	16,381	-0.10%
2023/01/13	0	0.00	78.1	31.75	31.65	-78.1	16,508	-0.47%
2023/01/11	8.1	31.54	0	0.00	31.45	8.1	17,110	0.05%
2023/01/10	0	31.65	0.4	31.69	31.75	-0.3	17,218	0.00%
2023/01/09	2	31.55	82.3	31.42	31.70	-80.3	17,325	-0.46%
2023/01/06	6	30.98	0	0.00	30.95	6	17,451	0.03%
2023/01/05	0	0.00	5.7	30.96	31.10	-5.7	17,784	-0.03%
2023/01/04	1	30.31	0	0.00	30.40	1	17,687	0.01%
2023/01/03	6.1	30.14	0	0.00	30.50	6.1	17,997	0.03%
2022/12/29	15.2	30.28	0	0.00	30.25	15.2	18,080	0.08%
2022/12/28	4.1	30.54	1	30.55	30.50	3.1	18,140	0.02%
2022/12/27	5	30.70	0	0.00	30.65	5	18,372	0.03%
2022/12/26	2	30.60	0	0.00	30.70	2	18,666	0.01%
2022/12/23	1	30.45	0	0.00	30.55	1	19,127	0.01%
2022/12/22	2	30.73	2	30.75	30.85	0	19,547	0.00%
2022/12/21	8	30.40	0	0.00	30.50	8	20,038	0.04%
2022/12/20	4.5	30.51	1.5	30.62	30.65	3	20,406	0.01%
2022/12/19	4.9	30.61	1	30.65	30.65	3.9	20,429	0.02%
2022/12/16	3.1	30.81	3	30.85	30.80	0.1	20,388	0.00%
2022/12/15	0	0.00	1.6	31.16	31.15	-1.6	20,411	-0.01%
2022/12/14	2	31.25	3	31.25	31.20	-1	20,514	0.00%
2022/12/13	14.9	30.82	0	0.00	30.80	14.9	20,352	0.07%
2022/12/12	0	0.00	1	31.10	31.15	-1	20,133	0.00%
2022/12/09	1	31.00	0	0.00	31.15	1	20,470	0.00%
2022/12/08	3.2	30.74	0	0.00	31.10	3.2	20,527	0.02%
2022/12/07	1	31.00	0	0.00	30.95	1	20,524	0.00%
2022/12/06	5.2	30.96	0.2	31.15	30.95	5	20,487	0.02%
2022/12/05	3.3	31.15	0	0.00	31.05	3.3	20,419	0.02%
2022/12/02	2.1	31.28	4	31.19	31.10	-1.9	20,398	-0.01%
2022/12/01	42.6	31.63	7	31.76	31.55	35.6	20,356	0.18%
2022/11/30	56	31.82	8	31.74	32.00	48	20,110	0.24%
2022/11/29	4.1	31.35	3	31.30	31.50	1.1	19,455	0.01%
2022/11/28	9	30.96	6	31.00	30.95	3	19,341	0.02%
2022/11/25	20	31.25	1.1	31.31	31.35	18.9	19,307	0.10%
2022/11/24	10	31.48	7.4	31.48	31.65	2.6	19,324	0.01%
2022/11/23	4	31.20	1.1	31.29	31.10	2.9	19,207	0.02%
2022/11/22	7	30.79	1	30.75	30.90	6	19,133	0.03%
2022/11/21	10	30.38	8.3	30.35	30.55	1.7	19,065	0.01%
2022/11/18	37.6	30.18	0	0.00	30.20	37.6	19,009	0.20%
2022/11/17	1	30.90	7	30.76	30.85	-6	18,811	-0.03%
2022/11/16	6.9	30.81	9.1	30.99	30.85	-2.3	18,830	-0.01%
2022/11/15	11.1	31.06	0	0.00	31.15	11.1	18,676	0.06%
2022/11/14	1	31.30	1.1	31.25	31.30	-0.1	18,526	0.00%
2022/11/11	6.2	30.55	2	30.83	30.85	4.2	18,307	0.02%
2022/11/10	5.7	30.07	0	0.00	30.00	5.7	18,057	0.03%
2022/11/09	1	30.55	9	30.50	30.50	-8.1	18,077	-0.04%
2022/11/08	1	30.20	0	0.00	30.40	1	18,099	0.01%
2022/11/07	5.1	29.85	12.7	29.95	30.20	-7.6	18,153	-0.04%
2022/11/04	1.5	29.00	0	0.00	29.55	1.5	18,558	0.01%
2022/11/03	2.4	29.14	0	0.00	29.10	2.4	19,100	0.01%
2022/11/02	23.4	29.45	0.1	29.70	29.35	23.3	19,330	0.12%
2022/11/01	5.1	29.74	0	0.00	29.75	5.1	19,212	0.03%
2022/10/31	5.1	30.09	1	30.20	29.90	4.1	19,108	0.02%
2022/10/28	1.1	29.70	0	0.00	29.80	1.1	19,148	0.01%
2022/10/27	6.3	29.87	0.2	29.95	29.70	6.1	19,203	0.03%
2022/10/26	5.1	30.05	1.1	30.22	30.15	3.9	19,123	0.02%
2022/10/25	1.3	29.72	0	29.70	29.95	1.3	18,971	0.01%
2022/10/24	14	29.71	4	29.80	29.60	10	18,984	0.05%
2022/10/21	1	29.40	0	0.00	29.70	1	18,949	0.01%
2022/10/20	7.1	28.57	0	0.00	29.20	7.1	18,830	0.04%
2022/10/19	8.3	29.19	0	0.00	29.00	8.3	18,464	0.05%
2022/10/18	0	29.45	1	29.50	29.70	-1	18,376	-0.01%
2022/10/17	5.1	29.06	2	29.15	29.25	3.1	18,298	0.02%
2022/10/14	6.7	29.52	1	29.65	29.40	5.7	18,135	0.03%
2022/10/13	11.3	29.72	2.1	29.75	29.75	9.2	17,917	0.05%
2022/10/12	1	30.10	0	0.00	30.25	1	17,555	0.01%
2022/10/11	13.6	30.09	0	0.00	30.05	13.6	17,569	0.08%
2022/10/07	7.3	30.94	0	0.00	31.00	7.3	17,288	0.04%
2022/10/06	0.3	31.30	1.8	31.35	31.35	-1.6	17,249	-0.01%
2022/10/05	8.2	30.95	0	0.00	30.85	8.2	17,419	0.05%
2022/10/04	7.2	30.77	1	30.80	30.70	6.2	17,385	0.04%
2022/10/03	4.6	30.69	24.7	30.60	30.65	-20.1	17,214	-0.12%
2022/09/30	6.6	31.27	17.5	31.44	31.15	-11	16,923	-0.06%
2022/09/29	0.3	31.74	0	0.00	31.80	0.3	16,572	0.00%
2022/09/28	6.2	31.63	15.5	32.38	31.95	-9.3	16,247	-0.06%
2022/09/27	20.2	32.65	1	32.50	32.45	19.2	15,819	0.12%
2022/09/26	5.2	33.41	23.6	33.40	33.35	-18.4	15,591	-0.12%
2022/09/23	1.1	34.05	0	0.00	33.90	1.1	15,564	0.01%
2022/09/22	6.6	33.67	0	0.00	33.65	6.6	15,719	0.04%
2022/09/21	2.7	34.32	0	34.45	34.25	2.7	15,675	0.02%
2022/09/20	4	34.45	0	0.00	34.45	4	15,555	0.03%
2022/09/19	3.1	34.55	0	0.00	34.45	3.1	15,640	0.02%
2022/09/16	3.3	34.60	1	34.70	34.50	2.3	15,802	0.01%
2022/09/15	2.6	34.61	4	34.60	34.55	-1.5	15,945	-0.01%
2022/09/14	12.5	34.80	0	0.00	34.75	12.5	16,493	0.08%
2022/09/13	7.2	35.07	0	0.00	35.05	7.2	17,128	0.04%
2022/09/12	1	35.40	4	35.40	35.55	-3	17,740	-0.02%
2022/09/08	1	35.00	0	0.00	35.00	1	18,634	0.01%
2022/09/07	1.4	34.93	1	34.90	34.95	0.4	18,810	0.00%
2022/09/06	1.3	35.31	0	0.00	35.35	1.3	19,000	0.01%
2022/09/05	3.2	34.98	0	0.00	35.30	3.2	19,127	0.02%
2022/09/01	10	35.17	2	35.18	35.15	8	19,537	0.04%
2022/08/31	1	35.70	0	0.00	35.90	1	19,580	0.01%
2022/08/30	0	35.45	0	0.00	35.45	0	19,466	0.00%
2022/08/29	3	35.30	4.1	35.61	35.50	-1	19,511	-0.01%
2022/08/26	2	35.85	0	0.00	35.85	2	19,708	0.01%
2022/08/24	8.3	35.22	2	35.25	35.10	6.3	19,915	0.03%
2022/08/23	4.9	35.46	0	0.00	35.20	4.9	20,507	0.02%
2022/08/22	0	35.80	2	35.75	35.80	-2	20,648	-0.01%
2022/08/19	1.1	35.85	1	35.85	35.80	0.1	20,714	0.00%
2022/08/18	0	0.00	2	35.90	36.05	-2	20,785	-0.01%
2022/08/17	1.1	35.62	1	35.65	35.75	0.1	20,909	0.00%
2022/08/16	0.1	35.90	0	0.00	35.80	0.1	20,895	0.00%
2022/08/15	2	35.68	0.1	35.75	35.60	1.9	21,009	0.01%
2022/08/12	0.1	35.84	1	35.90	35.70	-0.9	21,088	0.00%
2022/08/11	22.6	35.85	5	35.79	35.80	17.6	21,153	0.08%
2022/08/10	5.2	37.03	5	37.23	37.20	0.2	20,871	0.00%
2022/08/09	1.1	36.67	7.5	36.65	36.90	-6.4	20,432	-0.03%
2022/08/08	7.3	35.87	1.6	35.93	36.00	5.7	20,328	0.03%
2022/08/05	23.1	35.88	1	35.95	35.85	22.1	20,596	0.11%
2022/08/04	23	35.70	2	35.63	35.65	21	20,844	0.10%
2022/08/03	21.2	35.50	1	35.50	35.60	20.2	20,975	0.10%
2022/08/02	21	35.23	6	35.38	35.70	15	21,221	0.07%
2022/08/01	12.2	35.42	0	0.00	35.55	12.2	21,482	0.06%
2022/07/29	5.9	35.33	3	35.75	35.40	2.9	21,867	0.01%
2022/07/28	10.1	35.40	2	35.70	35.60	8.1	22,055	0.04%
2022/07/27	1	35.10	0.1	35.00	35.15	0.9	22,041	0.00%
2022/07/26	1	34.50	0	0.00	34.60	1	22,016	0.00%
2022/07/25	5.8	34.56	1	34.60	34.45	4.8	22,072	0.02%
2022/07/22	1.1	34.50	1.2	34.82	34.90	-0.1	22,258	0.00%
2022/07/21	1	33.91	8	34.03	34.45	-7	22,434	-0.03%
2022/07/20	6.1	34.42	2	34.50	34.15	4.1	22,622	0.02%
2022/07/19	2	34.20	8	34.26	34.15	-6	22,813	-0.03%
2022/07/18	3.2	33.95	0	0.00	34.15	3.2	23,120	0.01%
2022/07/15	4.8	34.09	0	0.00	33.90	4.8	23,350	0.02%
2022/07/14	0.2	34.80	0	0.00	34.55	0.2	23,643	0.00%
2022/07/13	7	34.76	1	34.90	34.85	6	23,883	0.03%
2022/07/12	4.1	33.65	1.6	33.46	33.45	2.5	24,119	0.01%
2022/07/11	1.9	34.48	0	0.00	34.30	1.9	24,310	0.01%
2022/07/08	2	35.03	0	0.00	35.05	2	24,688	0.01%
2022/07/07	1	35.00	0	0.00	35.15	1	24,896	0.00%
2022/07/06	2	35.23	1.3	35.36	35.20	0.8	24,949	0.00%
2022/07/05	2	35.55	0.1	36.00	35.55	1.9	25,090	0.01%
2022/07/04	15.1	35.60	0.7	35.61	35.75	14.3	25,235	0.06%
2022/07/01	1.3	35.29	11	35.49	35.25	-9.7	25,807	-0.04%
2022/06/30	6.3	35.38	26	35.50	35.30	-19.7	25,991	-0.08%
2022/06/29	4.1	35.70	4	35.96	35.70	0.1	26,007	0.00%
2022/06/27	0.6	36.51	3	36.53	36.20	-2.5	26,224	-0.01%
2022/06/24	0	0.00	20	36.25	36.15	-20	26,116	-0.08%
2022/06/23	6.2	35.33	9	36.06	35.35	-2.8	26,141	-0.01%
2022/06/22	7.1	35.55	6	35.25	35.40	1.1	25,980	0.00%
2022/06/21	4	35.78	8	35.86	35.60	-4	25,464	-0.02%
2022/06/20	2.3	35.04	0	0.00	34.60	2.3	25,138	0.01%
2022/06/17	17.7	35.41	0	35.55	35.30	17.7	24,571	0.07%
2022/06/16	3.1	36.38	1	36.80	36.15	2.1	23,715	0.01%
2022/06/15	8.7	36.24	2	36.18	36.20	6.7	23,985	0.03%
2022/06/14	2	36.52	0	0.00	36.90	2	24,039	0.01%
2022/06/13	14.2	35.89	0	0.00	36.50	14.2	24,410	0.06%
2022/06/10	7.1	36.97	9	36.85	37.10	-1.9	24,131	-0.01%
2022/06/09	11.3	37.17	4	37.23	37.15	7.3	24,116	0.03%
2022/06/07	1	37.50	0	0.00	37.70	1	24,006	0.00%
2022/06/06	4.1	37.77	2	37.18	37.80	2.1	23,969	0.01%
2022/06/02	3.3	37.93	0	0.00	37.90	3.3	24,002	0.01%
2022/06/01	6.2	38.35	0	0.00	38.20	6.2	24,290	0.03%
2022/05/31	0	38.25	2	38.20	38.75	-2	24,270	-0.01%
2022/05/30	2	38.20	0.9	38.45	38.45	1.1	23,672	0.00%
2022/05/27	6	37.72	13	37.81	37.95	-7	23,513	-0.03%
2022/05/26	3.1	37.30	0	0.00	37.30	3.1	23,592	0.01%
2022/05/25	0	0.00	1	37.20	37.60	-1	23,940	0.00%
2022/05/24	1.1	37.50	1	37.40	37.20	0.1	24,068	0.00%
2022/05/23	0	37.10	2	37.23	37.20	-2	24,135	-0.01%
2022/05/20	4.3	36.89	4	37.02	37.10	0.3	24,334	0.00%
2022/05/19	1.2	36.70	1	36.70	36.60	0.2	24,357	0.00%
2022/05/18	2	37.37	4.7	37.35	37.50	-2.7	24,200	-0.01%
2022/05/17	8	36.49	3.3	36.46	36.45	4.7	24,032	0.02%
2022/05/16	11	36.47	9	36.66	36.90	2	23,972	0.01%
2022/05/13	26.3	36.80	23.8	36.96	36.95	2.4	23,752	0.01%
2022/05/12	47.9	37.15	6	37.34	37.00	41.9	23,630	0.18%
2022/05/11	3	38.25	1	38.35	38.35	2	23,358	0.01%
2022/05/10	9	37.54	5	37.60	38.20	4	23,272	0.02%
2022/05/09	11.8	38.25	0	0.00	38.00	11.8	23,158	0.05%
2022/05/06	7.1	38.99	26.9	39.14	39.35	-19.7	23,304	-0.08%
2022/05/05	63.5	39.93	51.2	39.86	39.85	12.3	23,268	0.05%
2022/05/04	2.1	40.78	1.6	40.85	40.85	0.5	22,935	0.00%
2022/05/03	3	40.95	0	0.00	40.85	3	23,115	0.01%
2022/04/29	4.1	41.07	4	41.14	41.60	0.1	23,151	0.00%
2022/04/28	4.1	40.89	5	41.15	41.00	-1	23,189	0.00%
2022/04/27	2	41.68	2.1	41.76	41.60	0	22,990	0.00%
2022/04/26	4.1	41.70	2	41.85	41.95	2.1	22,892	0.01%
2022/04/25	0.1	41.40	3	41.32	41.55	-2.9	22,814	-0.01%
2022/04/22	3.4	41.01	10	41.29	41.55	-6.7	22,680	-0.03%
2022/04/21	7.2	40.84	0	0.00	41.00	7.2	22,660	0.03%
2022/04/20	2	41.11	3	41.17	41.75	-1	22,756	0.00%
2022/04/19	10	41.93	3	41.73	41.50	7	22,593	0.03%
2022/04/18	13.4	41.71	5	41.92	41.90	8.4	22,623	0.04%
2022/04/15	12.1	43.04	1.2	42.75	42.85	10.9	22,231	0.05%
2022/04/14	38.2	43.33	4.1	43.38	43.10	34.1	22,188	0.15%
2022/04/13	1.1	44.46	101.3	44.57	44.95	-100.2	21,917	-0.46%	大賣/
2022/04/12	5.1	44.45	3.3	44.53	44.45	1.8	21,815	0.01%
2022/04/11	3.3	44.67	2.6	44.34	44.65	0.7	21,804	0.00%
2022/04/08	3.4	44.05	4.6	44.13	44.35	-1.2	21,693	-0.01%
2022/04/07	6.2	44.57	6.3	44.41	44.10	-0.1	21,521	0.00%
2022/04/06	5.1	43.21	0.2	43.77	44.05	4.8	20,847	0.02%
2022/04/01	0.1	42.83	0	42.85	43.10	0.1	20,525	0.00%
2022/03/31	2.1	42.27	3	42.93	42.90	-0.9	20,361	0.00%
2022/03/30	0.1	42.30	8	42.16	42.25	-8	20,140	-0.04%
2022/03/29	2.7	42.08	2.4	42.09	42.00	0.2	20,062	0.00%
2022/03/28	9	41.85	4	42.16	42.40	5	20,106	0.03%
2022/03/25	6	41.90	1	42.20	42.20	5	20,005	0.03%
2022/03/24	2	42.20	3	42.40	42.25	-1	19,863	0.00%
2022/03/23	7	42.01	6	41.58	42.35	1	20,104	0.00%
2022/03/22	0	0.00	3	40.98	41.15	-3	19,934	-0.02%
2022/03/21	4.1	40.55	2	40.45	40.60	2.1	19,757	0.01%
2022/03/18	4	40.60	7.1	40.70	40.45	-3.1	19,688	-0.02%
2022/03/17	6.1	40.00	29	39.91	40.05	-22.9	19,291	-0.12%
2022/03/16	0	0.00	20	38.97	39.50	-20	19,042	-0.11%
2022/03/15	2	38.50	0	0.00	38.60	2	18,592	0.01%
2022/03/14	0	0.00	19	38.37	38.50	-19	18,718	-0.10%
2022/03/11	2.3	37.99	1	38.00	37.95	1.3	18,809	0.01%
2022/03/10	2.3	37.53	17	38.10	38.25	-14.7	18,971	-0.08%
2022/03/09	1.6	37.57	2	37.50	37.40	-0.4	18,913	0.00%
2022/03/08	5.2	37.44	9	37.43	37.35	-3.8	18,855	-0.02%
2022/03/07	31.5	37.24	29	37.33	37.65	2.5	18,541	0.01%
2022/03/04	5.2	37.83	5	37.68	38.00	0.2	18,838	0.00%
2022/03/03	1.3	38.07	4	38.05	38.10	-2.7	18,849	-0.01%
2022/03/02	1.1	37.97	9	37.97	38.10	-7.9	19,001	-0.04%
2022/03/01	2.2	38.17	19.1	37.85	38.20	-16.9	18,897	-0.09%
2022/02/25	3.3	37.49	10	37.55	37.60	-6.7	18,700	-0.04%
2022/02/24	5.2	37.56	3	37.60	37.70	2.2	18,282	0.01%
2022/02/23	1.3	37.99	0.1	38.05	38.05	1.2	18,069	0.01%
2022/02/22	21.5	37.48	0	0.00	37.60	21.5	17,974	0.12%
2022/02/21	25.1	37.75	1	37.90	38.00	24.1	17,683	0.14%
2022/02/18	3.1	38.07	5	38.05	38.10	-1.9	17,511	-0.01%
2022/02/17	1.5	38.16	11	38.24	38.40	-9.5	17,574	-0.05%
2022/02/16	5	38.25	2	38.28	38.20	3	17,532	0.02%
2022/02/15	17.3	38.17	0	0.00	38.10	17.3	17,393	0.10%
2022/02/14	21.6	38.20	4	38.25	38.45	17.6	17,356	0.10%
2022/02/11	3.2	38.65	3	38.63	38.80	0.2	17,366	0.00%
2022/02/10	29.2	38.30	7	38.44	38.70	22.2	17,302	0.13%
2022/02/09	3.3	38.77	12	38.88	38.80	-8.7	17,119	-0.05%
2022/02/08	2	38.10	31.4	38.39	38.95	-29.4	16,979	-0.17%
2022/02/07	3	37.30	26	37.36	38.00	-23	16,457	-0.14%
2022/01/26	1.1	36.86	11	36.95	36.95	-9.9	16,120	-0.06%
2022/01/25	30.2	36.40	3	36.47	36.90	27.2	16,116	0.17%
2022/01/24	8	36.50	1	36.45	36.90	7	15,849	0.04%
2022/01/21	15.4	36.58	5	36.69	36.85	10.4	15,865	0.07%
2022/01/20	21.1	36.93	0	0.00	36.95	21.1	15,661	0.13%
2022/01/19	10.1	36.85	0	0.00	37.00	10.1	15,589	0.06%
2022/01/18	2	37.10	2	37.20	37.25	0	15,666	0.00%
2022/01/17	31.7	36.97	7	37.10	37.05	24.7	15,532	0.16%
2022/01/14	28.1	37.20	5.2	37.49	37.45	22.9	15,445	0.15%
2022/01/13	8.3	37.56	26	37.66	37.85	-17.7	15,365	-0.12%
2022/01/12	19.9	36.93	2	36.95	37.00	17.9	14,982	0.12%
2022/01/11	2.4	36.56	7	36.56	37.00	-4.6	14,812	-0.03%
2022/01/10	1.1	35.93	0	0.00	36.15	1.1	14,715	0.01%
2022/01/07	3.2	36.32	6.8	36.26	36.20	-3.7	14,676	-0.03%
2022/01/06	0	0.00	43	35.82	36.00	-43	14,480	-0.30%
2022/01/05	4.2	35.37	10	35.45	35.55	-5.8	14,401	-0.04%
2022/01/04	11.1	35.38	4	35.50	35.55	7.1	14,513	0.05%
2022/01/03	25.7	35.55	0	0.00	35.35	25.7	14,429	0.18%
2021/12/30	20	35.55	3	35.55	35.55	17	14,371	0.12%
2021/12/29	8	35.64	5.1	35.75	35.60	2.9	14,475	0.02%
2021/12/28	4	35.49	2	35.48	35.60	2	14,534	0.01%
2021/12/27	8.4	35.37	0.2	35.60	35.60	8.2	14,543	0.06%
2021/12/24	2.1	35.35	0	0.00	35.50	2.1	14,759	0.01%
2021/12/23	5.2	35.46	1	35.55	35.50	4.2	14,804	0.03%
2021/12/22	5.1	35.60	2	35.70	35.65	3.1	14,903	0.02%
2021/12/21	1	35.80	4.1	35.80	35.75	-3.1	14,792	-0.02%
2021/12/20	5	35.72	0	35.80	36.00	5	14,718	0.03%
2021/12/17	0.1	35.60	3.3	35.52	35.90	-3.2	14,516	-0.02%
2021/12/16	1	35.20	14.6	35.31	35.60	-13.5	14,226	-0.10%
2021/12/15	4	35.15	7.4	35.30	35.20	-3.4	14,286	-0.02%
2021/12/14	3	35.13	4	35.18	35.40	-1	14,568	-0.01%
2021/12/13	11	35.45	7	35.44	35.50	4	14,534	0.03%
2021/12/10	2	35.63	6	35.52	35.65	-4	14,470	-0.03%
2021/12/09	6.2	35.03	7	35.21	35.30	-0.9	14,411	-0.01%
2021/12/08	3	35.07	12	35.13	35.20	-9	14,402	-0.06%
2021/12/07	0.9	34.46	7.3	34.85	35.10	-6.4	14,249	-0.04%
2021/12/06	1	34.00	28	34.46	34.60	-27	14,035	-0.19%
2021/12/03	3	34.17	0	0.00	34.15	3	13,963	0.02%
2021/12/02	1	33.80	22	34.23	34.25	-21	13,859	-0.15%
2021/12/01	5.3	34.15	0	0.00	34.15	5.3	13,857	0.04%
2021/11/30	35.3	33.78	5	34.10	34.20	30.3	14,025	0.22%
2021/11/29	17.3	33.85	14	33.87	33.90	3.3	13,373	0.02%
2021/11/26	20.6	33.89	1.1	34.05	33.90	19.5	13,316	0.15%
2021/11/25	6.1	34.36	0.1	34.55	34.50	5.9	13,369	0.04%
2021/11/24	2.1	34.32	4	34.36	34.35	-1.9	13,445	-0.01%
2021/11/23	6.2	34.10	1	34.10	34.10	5.2	13,526	0.04%
2021/11/22	8.2	34.26	0	0.00	34.15	8.2	13,527	0.06%
2021/11/19	3	34.42	8	34.56	34.65	-5	13,484	-0.04%
2021/11/18	5.1	34.64	33	34.50	34.70	-27.9	13,414	-0.21%
2021/11/17	10	34.17	1.3	34.18	34.20	8.7	13,571	0.06%
2021/11/16	2.2	33.95	10.2	34.05	34.20	-8	13,654	-0.06%
2021/11/15	2	33.90	3.1	34.00	33.95	-1.1	13,736	-0.01%
2021/11/12	1	33.75	0	0.00	33.90	1	13,847	0.01%
2021/11/11	3.2	33.76	0.3	33.85	33.80	2.9	14,108	0.02%
2021/11/10	2	33.55	16	33.93	34.00	-14	14,362	-0.10%
2021/11/09	1.1	33.56	13	33.69	33.70	-11.9	14,379	-0.08%
2021/11/05	0.1	33.50	3	33.57	33.70	-2.9	16,463	-0.02%
2021/11/04	0	0.00	9.9	33.40	33.45	-9.9	16,617	-0.06%
2021/11/03	2.2	33.23	3	33.33	33.40	-0.8	16,839	0.00%
2021/11/02	0.1	33.35	12	33.27	33.30	-11.9	17,037	-0.07%
2021/11/01	5.4	33.35	10	33.30	33.30	-4.6	17,036	-0.03%
2021/10/29	3	33.25	2	33.20	33.40	1	17,140	0.01%
2021/10/28	2	33.30	2	33.38	33.40	0	17,210	0.00%
2021/10/27	0.9	33.35	0	0.00	33.35	0.9	17,331	0.01%
2021/10/26	1	33.45	19.2	33.32	33.45	-18.2	17,520	-0.10%
2021/10/25	0	0.00	2	33.00	33.10	-2	17,345	-0.01%
2021/10/22	0.1	32.95	26	32.99	33.05	-25.9	17,462	-0.15%
2021/10/21	3	32.95	12	32.95	32.95	-9	17,366	-0.05%
2021/10/20	1	32.75	2	32.75	32.90	-1	17,206	-0.01%
2021/10/19	11.1	32.75	18	32.84	32.75	-6.9	17,208	-0.04%
2021/10/18	8	32.64	0	32.60	32.95	8	17,240	0.05%
2021/10/15	0	0.00	0.1	32.50	32.50	-0.1	17,178	0.00%
2021/10/14	0	0.00	1	32.50	32.30	-1	17,136	-0.01%
2021/10/12	31	31.95	0	0.00	32.45	31	17,261	0.18%
2021/10/08	11	32.20	2	32.40	32.25	9	17,140	0.05%
2021/10/07	0.1	32.36	3	32.40	32.40	-2.9	17,250	-0.02%
2021/10/06	20.2	31.95	11	32.05	32.25	9.2	17,271	0.05%
2021/10/05	13	32.01	6	32.00	32.05	7	17,257	0.04%
2021/10/04	11	32.01	20	32.10	32.10	-9	17,264	-0.05%
2021/10/01	46.6	31.88	0	32.00	32.05	46.6	17,277	0.27%
2021/09/30	1.2	32.15	2.1	32.15	32.05	-0.9	17,102	-0.01%
2021/09/29	20.3	32.06	1	32.15	32.05	19.3	17,088	0.11%
2021/09/28	6.1	32.18	0	0.00	32.40	6.1	16,926	0.04%
2021/09/27	6	32.35	0	0.00	32.35	6	16,971	0.04%
2021/09/24	0.1	32.50	0	0.00	32.40	0.1	17,017	0.00%
2021/09/23	31	32.28	0	0.00	32.40	31	17,042	0.18%
2021/09/22	10	31.93	4	31.96	32.10	6	17,109	0.04%
2021/09/17	2	32.35	0	0.00	32.15	2	16,856	0.01%
2021/09/16	1	32.40	0	0.00	32.35	1	16,641	0.01%
2021/09/15	1	32.30	1	32.55	32.35	0	16,725	0.00%
2021/09/14	1	32.40	0	0.00	32.50	1	16,823	0.01%
2021/09/13	12	32.20	1	32.25	32.30	11	16,868	0.07%
2021/09/10	0	0.00	2	32.30	32.45	-2	17,008	-0.01%
2021/09/09	3	32.25	2	32.30	32.30	1	17,295	0.01%
2021/09/08	1	32.31	3	32.28	32.50	-2	17,339	-0.01%
2021/09/07	3	32.38	0	0.00	32.45	3	17,478	0.02%
2021/09/06	2.1	32.55	17.6	32.45	32.50	-15.5	17,514	-0.09%
2021/09/03	0	0.00	3	32.38	32.55	-3	17,499	-0.02%
2021/09/02	0.6	32.42	0	0.00	32.10	0.6	17,474	0.00%
2021/09/01	0.1	32.60	2	32.55	32.55	-1.9	17,573	-0.01%
2021/08/31	3	32.38	13	32.39	32.80	-10	17,556	-0.06%
2021/08/30	2	32.08	2	31.98	32.45	0	17,459	0.00%
2021/08/27	1	31.45	27	31.94	32.00	-26	17,403	-0.15%
2021/08/26	4.4	31.34	0	0.00	31.45	4.4	17,412	0.03%
2021/08/25	9	31.31	0	0.00	31.45	9	17,546	0.05%
2021/08/24	2	31.10	0	0.00	31.35	2	17,544	0.01%
2021/08/23	35.1	31.21	0	0.00	31.05	35.1	17,640	0.20%
2021/08/20	7.1	31.14	7	31.30	31.45	0.1	17,588	0.00%
2021/08/19	10.1	31.32	1	31.25	31.30	9.1	18,782	0.05%
2021/08/18	9	31.38	5.3	31.36	31.45	3.8	18,614	0.02%
2021/08/17	5.2	31.21	11	31.28	31.45	-5.8	18,568	-0.03%
2021/08/16	29.4	30.94	6	30.96	31.05	23.4	18,418	0.13%
2021/08/13	13.9	30.92	3.1	31.00	31.05	10.8	18,336	0.06%
2021/08/12	103.2	30.77	3	30.75	30.70	100.2	18,211	0.55%	大買/
2021/08/11	23.1	33.02	31.2	33.05	33.05	-8.1	16,812	-0.05%
2021/08/10	30	33.02	10	33.05	33.05	20	16,424	0.12%
2021/08/09	16	33.06	2	33.20	33.20	14	16,576	0.08%
2021/08/06	2	33.15	17.6	33.21	33.20	-15.6	16,638	-0.09%
2021/08/05	0	0.00	14	33.10	33.15	-14	16,933	-0.08%
2021/08/04	9	33.09	19.2	33.13	33.15	-10.2	17,814	-0.06%
2021/08/03	4	33.00	2	33.08	33.10	2	18,045	0.01%
2021/08/02	0	0.00	3	32.97	33.00	-3	18,285	-0.02%
2021/07/30	3	33.02	2	33.00	33.10	1	18,291	0.01%
2021/07/29	0	0.00	11	33.04	33.10	-11	18,240	-0.06%
2021/07/28	7	32.89	23	32.95	33.00	-16	18,372	-0.09%
2021/07/27	0	0.00	1	33.05	33.05	-1	18,538	-0.01%
2021/07/26	1	32.95	0	0.00	33.00	1	18,744	0.01%
2021/07/23	2	32.95	22	33.05	33.10	-20	18,947	-0.11%
2021/07/22	20	33.00	3	33.00	33.05	17	19,057	0.09%
2021/07/21	23.2	32.79	5	32.80	32.90	18.2	19,085	0.10%
2021/07/20	34.1	32.94	0	0.00	32.80	34.1	19,171	0.18%
2021/07/19	41	32.90	5	33.01	33.10	36	19,220	0.19%
2021/07/16	5.1	32.91	3	32.95	33.00	2.1	19,269	0.01%
2021/07/15	2	32.80	0	0.00	32.85	2	19,247	0.01%
2021/07/14	14	32.79	0	0.00	32.95	14	19,311	0.07%
2021/07/13	1.1	32.90	21	32.86	32.95	-19.9	19,513	-0.10%
2021/07/12	1.1	32.85	10	32.85	32.80	-8.9	19,630	-0.05%
2021/07/09	3.2	32.58	0.1	32.75	32.90	3.1	19,566	0.02%
2021/07/08	0.4	32.84	3	32.77	32.80	-2.6	19,595	-0.01%
2021/07/07	10.3	32.60	0	0.00	32.80	10.3	19,619	0.05%
2021/07/06	2	32.78	5	32.80	32.85	-3	19,628	-0.02%
2021/07/05	0.2	32.72	1	32.75	32.75	-0.8	19,692	0.00%
2021/07/02	2.1	32.58	1	32.55	32.55	1.1	19,697	0.01%
2021/07/01	0.1	32.72	0	0.00	32.65	0.1	19,794	0.00%
2021/06/30	0.2	32.80	9	32.75	32.85	-8.8	19,828	-0.04%
2021/06/29	0.5	32.75	3	32.60	32.55	-2.5	19,923	-0.01%
2021/06/28	4	32.75	3.3	32.81	32.75	0.7	19,955	0.00%
2021/06/25	1	32.75	0	0.00	32.90	1	20,020	0.00%
2021/06/24	1	32.65	5	32.73	32.60	-4	20,068	-0.02%
2021/06/23	1.2	32.66	1.6	32.63	32.75	-0.5	20,104	0.00%
2021/06/22	0	0.00	1	32.50	32.50	-1	20,037	0.00%
2021/06/21	37.8	32.51	5	32.75	32.50	32.8	20,002	0.16%
2021/06/18	0	32.90	0	0.00	32.75	0	19,936	0.00%
2021/06/17	2	32.70	2	32.85	32.90	0	19,727	0.00%
2021/06/16	2	32.73	1	33.00	33.00	1	20,206	0.00%
2021/06/15	2	32.83	7	32.71	32.75	-5	20,264	-0.02%
2021/06/11	1	32.85	4	32.95	32.90	-3	20,597	-0.01%
2021/06/10	0	0.00	2	33.05	33.10	-2	20,815	-0.01%
2021/06/09	12	32.77	7	32.79	32.95	5	20,929	0.02%
2021/06/08	2.6	33.08	6.4	33.11	33.10	-3.8	20,863	-0.02%
2021/06/07	1.1	32.91	1.4	32.96	33.10	-0.3	21,359	0.00%
2021/06/04	0.5	32.95	4.2	32.88	33.00	-3.7	21,510	-0.02%
2021/06/03	2	33.00	1	33.00	33.00	1	22,265	0.00%
2021/06/02	2	33.00	2	33.03	33.15	0	22,516	0.00%
2021/06/01	0	33.05	2	32.98	33.00	-2	22,540	-0.01%
2021/05/31	6	33.01	38	33.05	33.10	-32	22,750	-0.14%
2021/05/28	3	32.93	27	33.00	33.10	-24	22,825	-0.11%
2021/05/27	0	0.00	57	33.13	33.20	-57	22,860	-0.25%
2021/05/26	0	32.75	19.1	32.75	32.75	-19	22,117	-0.09%
2021/05/25	1	32.94	9.4	32.79	32.70	-8.3	22,351	-0.04%
2021/05/24	1.1	32.55	18.3	32.64	32.60	-17.1	22,629	-0.08%
2021/05/21	3.2	32.38	7.1	32.41	32.50	-3.9	22,754	-0.02%
2021/05/20	0	32.10	2	32.10	32.10	-2	22,754	-0.01%
2021/05/19	23	31.98	40.2	31.96	32.10	-17.2	22,779	-0.08%
2021/05/18	6	31.81	43	31.75	32.00	-37	22,779	-0.16%
2021/05/17	8.5	31.17	51.1	31.01	31.10	-42.6	23,242	-0.18%
2021/05/14	35.1	31.59	1	31.65	31.70	34.1	23,015	0.15%
2021/05/13	12	31.48	23	31.27	31.40	-11	22,822	-0.05%
2021/05/12	27.4	31.29	61	31.35	31.35	-33.6	22,400	-0.15%
2021/05/11	9.1	32.55	12	32.81	32.45	-2.9	21,610	-0.01%
2021/05/10	1	33.00	68.1	32.96	33.00	-67.1	21,379	-0.31%
2021/05/07	0	0.00	9.1	32.55	32.60	-9.1	21,463	-0.04%
2021/05/06	12.1	32.16	1	32.35	32.35	11.1	21,690	0.05%
2021/05/05	38.2	32.03	16	32.01	32.05	22.2	21,653	0.10%
2021/05/04	4.1	32.24	12	32.28	32.10	-7.9	21,666	-0.04%
2021/05/03	2	32.53	22	32.63	32.45	-20	21,595	-0.09%
2021/04/29	2.7	32.65	10	32.69	32.65	-7.3	21,595	-0.03%
2021/04/28	1.1	32.51	31	32.41	32.60	-29.9	21,534	-0.14%
2021/04/27	5	32.55	2	32.60	32.60	3	21,879	0.01%
2021/04/26	39.3	32.34	3	32.33	32.60	36.3	21,884	0.17%
2021/04/23	13	32.16	0	0.00	32.25	13	21,909	0.06%
2021/04/22	3	32.25	13	32.35	32.35	-10	22,079	-0.05%
2021/04/21	6.1	32.34	12.4	32.36	32.30	-6.3	22,100	-0.03%
2021/04/20	4	32.50	132	32.45	32.55	-128	22,124	-0.58%	大賣/鉅額交易
2021/04/19	4	32.26	20	32.28	32.45	-16	22,066	-0.07%
2021/04/16	6.1	31.97	7.1	32.01	32.05	-1	21,903	0.00%
2021/04/15	7	31.94	0	0.00	31.90	7	22,220	0.03%
2021/04/14	7.3	31.80	16	31.90	31.90	-8.7	22,428	-0.04%
2021/04/13	2	31.85	31	31.90	31.85	-29	22,576	-0.13%
2021/04/12	5	31.55	17.7	31.58	31.65	-12.7	22,591	-0.06%
2021/04/09	11	31.60	6	31.58	31.55	5	22,695	0.02%
2021/04/08	11.1	31.78	1.1	31.81	31.75	10	22,730	0.04%
2021/04/07	1.2	31.96	14	32.00	32.00	-12.8	22,994	-0.06%
2021/04/06	0.1	32.00	20	32.00	32.00	-19.9	22,931	-0.09%
2021/04/01	1.1	31.85	42.5	31.95	31.90	-41.4	22,878	-0.18%
2021/03/31	5	31.81	14	31.84	31.90	-9	22,720	-0.04%
2021/03/30	4.1	31.68	7.6	31.76	31.80	-3.5	22,603	-0.02%
2021/03/29	2	31.68	3	31.73	31.80	-1	22,576	0.00%
2021/03/26	0	0.00	7	31.64	31.60	-7	22,619	-0.03%
2021/03/25	0.5	31.50	1	31.60	31.60	-0.5	22,670	0.00%
2021/03/24	10	31.25	5.2	31.33	31.40	4.9	22,776	0.02%
2021/03/23	8.7	31.21	42.5	31.34	31.35	-33.8	22,833	-0.15%
2021/03/22	19	30.86	26.2	31.24	31.25	-7.2	22,895	-0.03%
2021/03/19	10.6	31.23	4	31.23	31.05	6.6	22,830	0.03%
2021/03/18	2.8	31.46	52	31.53	31.40	-49.2	22,448	-0.22%
2021/03/17	16.2	31.21	6.1	31.35	31.45	10.1	22,362	0.05%
2021/03/16	17	31.32	13.8	31.24	31.35	3.2	22,106	0.01%
2021/03/15	4	31.01	34	31.02	31.00	-30	22,104	-0.14%
2021/03/12	13.2	30.64	1	30.70	30.65	12.2	22,176	0.06%
2021/03/11	13.2	30.87	48	30.93	30.75	-34.8	22,324	-0.16%
2021/03/10	4.2	30.53	46	30.55	30.60	-41.8	21,966	-0.19%
2021/03/09	24	30.47	140.6	30.38	30.60	-116.6	21,704	-0.54%	大賣/鉅額交易
2021/03/08	5.1	29.91	15	29.92	29.90	-9.9	20,961	-0.05%
2021/03/05	15	29.49	30.1	29.64	29.70	-15.1	20,676	-0.07%
2021/03/04	11.2	29.47	0.1	29.75	29.60	11.1	21,324	0.05%
2021/03/03	0.2	29.77	37	29.78	29.75	-36.8	21,188	-0.17%
2021/03/02	0	0.00	18.2	29.68	29.65	-18.2	21,078	-0.09%
2021/02/26	42.1	29.33	6	29.31	29.20	36.1	20,886	0.17%
2021/02/25	15.5	29.56	14	29.65	29.65	1.5	20,367	0.01%
2021/02/24	29.1	29.43	0	0.00	29.30	29.1	20,198	0.14%
2021/02/23	33.1	29.36	1	29.50	29.55	32.1	19,864	0.16%
2021/02/22	11	29.16	7	29.17	29.10	4	19,714	0.02%
2021/02/19	9.1	29.06	0	0.00	29.15	9.1	19,719	0.05%
2021/02/18	8.1	29.34	1	29.25	29.25	7.1	19,756	0.04%
2021/02/17	3	29.02	38.2	29.25	29.40	-35.2	19,819	-0.18%
2021/02/05	4.2	28.81	15	28.99	28.80	-10.8	19,267	-0.06%
2021/02/04	1.1	28.85	2	28.88	28.80	-0.9	19,237	0.00%
2021/02/03	0	0.00	0.1	28.90	28.80	-0.1	19,714	0.00%
2021/02/02	5	28.79	0.1	28.90	28.70	4.9	19,882	0.02%
2021/02/01	3.3	28.54	73.1	28.60	28.65	-69.8	19,843	-0.35%
2021/01/29	62.1	28.39	3	28.42	28.15	59.1	19,797	0.30%
2021/01/28	55.1	28.55	0	0.00	28.55	55.1	19,365	0.28%
2021/01/27	24.1	28.74	0	0.00	28.70	24.1	19,074	0.13%
2021/01/26	53.1	28.77	0	0.00	28.70	53.1	19,014	0.28%
2021/01/25	8	28.63	1	28.70	28.85	7	18,887	0.04%
2021/01/22	4.1	28.59	2	28.65	28.60	2.1	18,839	0.01%
2021/01/21	4	28.80	16	28.90	28.70	-12	18,765	-0.06%
2021/01/20	48	28.77	0.4	28.95	28.70	47.6	18,680	0.25%
2021/01/19	5	29.08	1	29.10	29.10	4	18,242	0.02%
2021/01/18	23.6	29.05	7	29.05	29.15	16.6	18,216	0.09%
2021/01/15	21.4	29.41	5	29.40	29.30	16.4	18,020	0.09%
2021/01/14	11.1	29.62	0	0.00	29.75	11.1	17,846	0.06%
2021/01/13	0	29.85	6.2	29.81	29.80	-6.2	17,733	-0.03%
2021/01/12	1.3	29.78	4	29.80	29.75	-2.7	17,692	-0.02%
2021/01/11	0	0.00	12	29.99	30.05	-12	17,618	-0.07%
2021/01/08	3	29.75	22.1	29.95	30.00	-19.1	17,529	-0.11%
2021/01/07	16	29.53	12	29.62	29.75	4	17,196	0.02%
2021/01/06	22.1	29.57	1.2	29.69	29.45	21	17,057	0.12%
2021/01/05	1.3	29.83	2.2	29.81	29.85	-0.9	16,804	-0.01%
2021/01/04	5.7	29.70	10	29.80	29.90	-4.3	16,891	-0.03%
2020/12/31	6.1	29.88	22	29.92	29.80	-15.9	16,735	-0.10%
2020/12/30	3	29.78	43.7	29.82	29.90	-40.7	16,621	-0.24%
2020/12/29	1	29.45	5.2	29.50	29.55	-4.2	16,444	-0.03%
2020/12/28	0.1	29.35	10	29.28	29.55	-9.9	16,548	-0.06%
2020/12/25	2	29.38	3	29.35	29.35	-1	16,562	-0.01%
2020/12/24	1.3	29.46	3.2	29.42	29.45	-1.9	16,820	-0.01%
2020/12/23	4.1	29.29	10	29.30	29.45	-5.9	16,965	-0.03%
2020/12/22	10	29.65	26	29.63	29.65	-16	17,276	-0.09%
2020/12/21	0	0.00	133	29.53	29.65	-133	17,882	-0.74%	大賣/鉅額交易
2020/12/18	2.1	29.35	5	29.41	29.50	-3	18,359	-0.02%
2020/12/17	2.2	29.45	12.3	29.46	29.50	-10.1	18,815	-0.05%
2020/12/16	2.4	29.17	11.1	29.33	29.40	-8.7	19,116	-0.05%
2020/12/15	1.1	29.01	0.4	29.05	29.05	0.7	19,420	0.00%
2020/12/14	2.1	29.30	0	0.00	29.30	2.1	19,468	0.01%
2020/12/11	1.2	29.22	6	29.09	29.30	-4.8	19,387	-0.02%
2020/12/10	16.1	28.71	0	0.00	28.80	16.1	19,320	0.08%
2020/12/09	10.1	28.77	1	28.80	28.75	9.1	19,367	0.05%
2020/12/08	25.9	28.66	4	28.61	28.70	21.9	19,386	0.11%
2020/12/07	10	29.01	1	29.00	29.00	9	19,258	0.05%
2020/12/04	15	29.12	0	0.00	29.10	15	19,194	0.08%
2020/12/03	73.2	29.13	0	0.00	29.20	73.2	19,139	0.38%
2020/12/02	10	29.00	1	29.15	29.20	9	19,244	0.05%
2020/12/01	6	28.91	1	29.10	29.15	5	19,683	0.03%
2020/11/30	23	28.88	0.3	29.12	28.45	22.7	19,832	0.11%
2020/11/27	9	29.11	0	0.00	29.10	9	19,444	0.05%
2020/11/26	4	29.20	1	29.25	29.30	3	19,899	0.02%
2020/11/25	6.3	29.30	0	0.00	29.25	6.3	20,048	0.03%
2020/11/24	4.6	29.40	5	29.55	29.30	-0.4	20,230	0.00%
2020/11/23	5	29.64	8	29.62	29.70	-3	20,407	-0.01%
2020/11/20	3	29.55	4.1	29.59	29.55	-1.1	20,574	-0.01%
2020/11/19	1	29.35	25	29.56	29.60	-24	20,887	-0.11%
2020/11/18	2.1	29.50	5	29.56	29.65	-3	21,018	-0.01%
2020/11/17	0.6	29.45	12.6	29.41	29.45	-12	21,084	-0.06%
2020/11/16	6	29.25	4	29.46	29.45	2	21,632	0.01%
2020/11/13	1	29.20	12	29.24	29.35	-11	21,736	-0.05%
2020/11/12	16.1	29.29	9	29.23	29.20	7.1	21,959	0.03%
2020/11/11	0	0.00	50	29.47	29.70	-50	22,202	-0.23%
2020/11/10	7	28.88	20	28.92	29.00	-13	22,067	-0.06%
2020/11/09	6	28.72	5	28.65	28.75	1	23,084	0.00%
2020/11/06	2	28.50	12	28.50	28.50	-10	23,482	-0.04%
2020/11/05	0	0.00	2	28.40	28.40	-2	23,750	-0.01%
2020/11/04	3	28.10	5	28.10	28.10	-2	23,992	-0.01%
2020/11/03	4	28.03	28	28.09	28.10	-24	24,295	-0.10%
2020/11/02	0.2	27.70	2	27.88	27.95	-1.8	24,410	-0.01%
2020/10/30	2	27.43	1	27.50	27.55	1	24,502	0.00%
2020/10/29	7	27.54	1	27.50	27.50	6	24,416	0.02%
2020/10/28	12	27.67	0	0.00	27.65	12	24,577	0.05%
2020/10/27	7	27.70	0	0.00	27.70	7	24,763	0.03%
2020/10/26	4	27.80	0	0.00	27.80	4	24,894	0.02%
2020/10/23	25	27.70	0	0.00	27.75	25	25,043	0.10%
2020/10/22	6	27.65	0	0.00	27.80	6	25,260	0.02%
2020/10/21	9	27.74	0	0.00	27.65	9	25,517	0.04%
2020/10/20	7	27.74	1	27.80	27.70	6	25,763	0.02%
2020/10/19	8.1	27.79	1	27.70	27.80	7.1	25,840	0.03%
2020/10/16	58	27.84	6	27.80	27.70	52	26,062	0.20%
2020/10/15	58	27.84	0	0.00	27.75	58	26,233	0.22%
2020/10/14	4	28.05	2	28.05	28.00	2	26,361	0.01%
2020/10/13	5	28.10	15	28.12	28.15	-10	26,492	-0.04%
2020/10/12	23	28.10	6	28.11	28.25	17	26,770	0.06%
2020/10/08	3	27.92	2	27.95	28.00	1	26,916	0.00%
2020/10/07	5.1	27.91	0	0.00	27.95	5.1	27,013	0.02%
2020/10/06	9	27.91	0	0.00	27.95	9	27,117	0.03%
2020/10/05	24	27.84	0	0.00	27.80	24	27,188	0.09%
2020/09/30	12.2	27.88	2	27.88	27.80	10.2	27,278	0.04%
2020/09/29	12.2	28.00	0	0.00	27.80	12.2	27,367	0.04%
2020/09/28	23.1	27.81	0	0.00	27.90	23.1	27,419	0.08%
2020/09/25	31.1	27.36	6	27.47	27.45	25.1	27,437	0.09%
2020/09/24	59	27.06	10	27.14	27.00	49	27,342	0.18%
2020/09/23	40	27.59	2.1	27.58	27.50	37.9	26,687	0.14%
2020/09/22	63.1	27.92	1	27.90	27.85	62.1	26,163	0.24%
2020/09/21	26.1	28.26	0	0.00	28.20	26.1	25,733	0.10%
2020/09/18	32	28.50	0	0.00	28.45	32	25,577	0.13%
2020/09/17	5	28.63	1	28.55	28.55	4	25,219	0.02%
2020/09/16	21	28.65	23	28.65	28.75	-2	25,209	-0.01%
2020/09/15	20	28.57	0	0.00	28.65	20	25,323	0.08%
2020/09/14	9.1	28.57	0	0.00	28.65	9.1	25,653	0.04%
2020/09/11	29.1	28.57	8	28.56	28.65	21.1	25,641	0.08%
2020/09/10	19	28.65	3	28.60	28.75	16	25,499	0.06%
2020/09/09	13	28.65	0	0.00	28.75	13	25,415	0.05%
2020/09/08	2	28.83	0	0.00	28.85	2	25,333	0.01%
2020/09/07	6	28.75	7	28.78	28.85	-1	25,489	0.00%
2020/09/04	54	28.65	2	28.80	28.65	52	25,553	0.20%
2020/09/03	7	28.84	4	28.80	28.90	3	25,240	0.01%
2020/09/02	52	28.87	0	0.00	28.90	52	25,171	0.21%
2020/09/01	60	29.03	0	0.00	29.05	60	24,950	0.24%
2020/08/31	53.1	29.32	0	0.00	29.25	53.1	24,540	0.22%
2020/08/28	6.2	29.44	0	0.00	29.40	6.2	24,478	0.03%
2020/08/27	31.1	29.46	0	0.00	29.40	31.1	24,516	0.13%
2020/08/26	14	29.52	0	0.00	29.55	14	24,287	0.06%
2020/08/25	12	29.55	5	29.50	29.50	7	24,164	0.03%
2020/08/24	11	29.60	0	0.00	29.60	11	24,129	0.05%
2020/08/21	19	29.59	1	29.45	29.60	18	24,031	0.07%
2020/08/20	86	29.63	3	29.42	29.40	83	23,806	0.35%
2020/08/19	37	30.09	0	0.00	29.90	37	23,199	0.16%
2020/08/18	40	29.96	20	29.95	29.95	20	22,898	0.09%
2020/08/17	22	29.96	10	29.99	30.00	12	22,763	0.05%
2020/08/14	122	30.08	0	0.00	30.05	122	22,434	0.54%	大買/鉅額交易
2020/08/13	115	30.33	4	30.25	30.40	111	22,193	0.50%	大買/鉅額交易
2020/08/12	8	32.38	80	32.45	32.35	-72	21,244	-0.34%
2020/08/11	10	32.48	1	32.45	32.45	9	20,911	0.04%
2020/08/10	12	32.45	0	0.00	32.50	12	20,871	0.06%
2020/08/07	17	32.50	1	32.45	32.45	16	20,842	0.08%
2020/08/06	8	32.20	5	32.30	32.45	3	20,618	0.01%
2020/08/05	2	32.20	10	32.25	32.20	-8	20,644	-0.04%
2020/08/04	1	32.15	2	32.20	32.25	-1	20,709	0.00%
2020/08/03	7	32.01	6	31.89	32.10	1	20,809	0.00%
2020/07/31	5	32.33	1	32.35	32.35	4	20,784	0.02%
2020/07/30	31	32.30	0	0.00	32.35	31	20,763	0.15%
2020/07/29	2	32.25	2	32.15	32.20	0	20,772	0.00%
2020/07/28	3.4	31.53	1	31.50	31.65	2.4	21,003	0.01%
2020/07/27	14	31.75	2	31.75	31.60	12	21,244	0.06%
2020/07/24	11	32.39	3	32.32	32.15	8	21,410	0.04%
2020/07/23	1	32.75	5	32.75	32.70	-4	21,395	-0.02%
2020/07/22	0	0.00	23	32.67	32.70	-23	21,462	-0.11%
2020/07/21	0	0.00	14	32.50	32.55	-14	21,480	-0.07%
2020/07/20	14	32.15	28	32.40	32.45	-14	21,511	-0.07%
2020/07/17	0	0.00	6	32.18	32.25	-6	21,447	-0.03%
2020/07/16	15	31.94	7	32.00	32.15	8	21,627	0.04%
2020/07/15	18	32.25	16	32.09	32.15	2	21,502	0.01%
2020/07/14	0	0.00	1	32.20	32.20	-1	21,428	0.00%
2020/07/13	46	32.15	4	32.05	32.05	42	21,593	0.19%
2020/07/10	2	31.98	2	32.20	32.00	0	21,779	0.00%
2020/07/09	2	32.13	6	32.13	32.25	-4	21,974	-0.02%
2020/07/08	24	31.97	18	32.02	32.05	6	21,952	0.03%
2020/07/07	0	0.00	7	32.00	32.00	-7	22,004	-0.03%
2020/07/06	1.3	31.99	3	31.82	31.95	-1.7	21,866	-0.01%
2020/07/03	3	31.65	68	31.73	31.55	-65	21,985	-0.30%
2020/07/02	13	31.40	1	31.55	31.55	12	22,111	0.05%
2020/07/01	49	31.22	25	31.41	31.25	24	22,415	0.11%
2020/06/30	18	30.94	0.4	31.05	30.90	17.6	22,555	0.08%
2020/06/29	26	30.93	3	30.85	30.90	23	22,655	0.10%
2020/06/23	4	31.13	0	0.00	31.15	4	22,886	0.02%
2020/06/22	5	31.13	0	0.00	31.15	5	23,174	0.02%
2020/06/19	2	31.40	2	31.40	31.25	0	23,439	0.00%
2020/06/17	1	31.65	0	0.00	31.70	1	23,987	0.00%
2020/06/15	15	31.39	2	31.48	31.30	13	25,651	0.05%
2020/06/12	15.3	31.33	17	31.21	31.50	-1.7	26,177	-0.01%
2020/06/11	9	31.93	16	32.01	31.80	-7	26,946	-0.03%
2020/06/10	5	32.05	12	32.00	32.10	-7	27,483	-0.03%
2020/06/09	2	31.73	3	31.72	31.85	-1	28,746	0.00%
2020/06/08	1	31.60	31.3	31.75	31.80	-30.3	29,444	-0.10%
2020/06/05	2	31.35	4	31.43	31.50	-2	29,588	-0.01%
2020/06/04	1	31.50	28	31.40	31.40	-27	30,063	-0.09%
2020/06/03	6	31.12	6	31.31	31.30	0	30,625	0.00%
2020/06/02	4	30.78	0	0.00	30.90	4	30,723	0.01%
2020/06/01	11	30.73	2	30.98	30.70	9	30,845	0.03%
2020/05/29	3	30.50	1	30.40	30.75	2	30,797	0.01%
2020/05/28	4	30.44	4	30.65	30.45	0	30,687	0.00%
2020/05/27	4	30.66	0	0.00	30.70	4	30,920	0.01%
2020/05/26	4	30.63	7	30.75	30.65	-3	31,184	-0.01%
2020/05/25	0	0.00	1	30.30	30.35	-1	31,426	0.00%
2020/05/22	1	30.65	1	30.60	30.45	0	31,683	0.00%
2020/05/21	0	0.00	18	30.93	31.00	-18	31,777	-0.06%
2020/05/20	3	30.60	4	30.65	30.80	-1	31,938	0.00%
2020/05/19	0	0.00	17.1	30.54	30.55	-17.1	32,048	-0.05%
2020/05/18	3.1	30.12	0	0.00	30.05	3.1	31,921	0.01%
2020/05/15	11	30.20	2.2	30.26	30.25	8.8	31,903	0.03%
2020/05/14	7	30.16	3	30.12	30.25	4	31,745	0.01%
2020/05/13	6	30.35	0	0.00	30.30	6	31,479	0.02%
2020/05/12	2	30.18	0.2	30.40	30.30	1.8	31,423	0.01%
2020/05/11	2	30.50	24	30.39	30.40	-22	31,335	-0.07%
2020/05/08	2	30.05	5	30.05	30.00	-3	31,225	-0.01%
2020/05/07	4.1	29.54	0	0.00	29.55	4.1	31,212	0.01%
2020/05/06	11.1	29.60	1	29.65	29.55	10.1	31,182	0.03%
2020/05/05	2.1	29.67	8	29.82	29.85	-5.9	31,078	-0.02%
2020/05/04	22.1	29.26	0	0.00	29.35	22.1	31,018	0.07%
2020/04/30	3	30.45	23	30.53	30.10	-20	30,758	-0.07%
2020/04/29	8	29.87	7	29.94	29.95	1	30,607	0.00%
2020/04/28	12	29.36	8	29.30	29.45	4	30,449	0.01%
2020/04/27	7	28.62	3	28.72	28.70	4	30,981	0.01%
2020/04/24	13	28.24	0	0.00	28.20	13	30,949	0.04%
2020/04/23	8	28.24	0	0.00	28.30	8	30,794	0.03%
2020/04/22	3	28.13	2	28.25	28.30	1	30,595	0.00%
2020/04/21	14	28.50	4	28.29	28.35	10	30,554	0.03%
2020/04/20	4	28.91	0	0.00	28.90	4	30,348	0.01%
2020/04/17	7	29.15	23	29.21	29.05	-16	30,489	-0.05%
2020/04/16	10	28.84	0	0.00	28.80	10	30,384	0.03%
2020/04/15	16	29.09	0	0.00	29.20	16	30,187	0.05%
2020/04/14	2	28.73	1	28.85	28.85	1	30,091	0.00%
2020/04/13	14	28.60	5	28.68	28.60	9	29,827	0.03%
2020/04/10	5	29.10	5	29.10	29.15	0	29,679	0.00%
2020/04/09	6.1	28.52	0	0.00	28.50	6.1	29,497	0.02%
2020/04/08	13	28.41	0	0.00	28.40	13	29,353	0.04%
2020/04/07	14	28.49	1	28.65	28.40	13	29,074	0.04%
2020/04/06	3	28.22	6	28.55	28.45	-3	28,717	-0.01%
2020/04/01	2	28.08	0	0.00	28.05	2	28,288	0.01%
2020/03/31	6	28.48	1	28.55	28.45	5	27,982	0.02%
2020/03/30	4	28.28	1	28.70	28.65	3	27,641	0.01%
2020/03/27	13	28.55	22	28.60	28.65	-9	27,360	-0.03%
2020/03/26	10	28.00	3	28.02	28.15	7	27,065	0.03%
2020/03/25	8	28.11	15	28.10	27.95	-7	26,954	-0.03%
2020/03/24	8	27.56	18	27.98	27.35	-10	26,639	-0.04%
2020/03/23	16	26.81	1	27.15	27.00	15	26,334	0.06%
2020/03/20	32	27.43	15	27.54	27.95	17	25,939	0.07%
2020/03/19	27	26.92	24	26.83	26.40	3	25,123	0.01%
2020/03/18	6	27.83	1	28.25	28.00	5	24,282	0.02%
2020/03/17	30	27.96	16	28.22	28.00	14	23,762	0.06%
2020/03/16	10.3	29.16	14	29.24	29.00	-3.7	22,808	-0.02%
2020/03/13	21	28.60	5	29.46	30.00	16	22,027	0.07%
2020/03/12	24	30.16	8	30.17	30.20	16	20,576	0.08%
2020/03/11	3	31.35	3	31.40	31.20	0	19,697	0.00%
2020/03/10	25	31.31	9	31.43	31.35	16	19,364	0.08%
2020/03/09	21	31.69	5.5	31.64	31.75	15.5	18,768	0.08%
2020/03/06	2	32.30	0	0.00	32.45	2	18,211	0.01%
2020/03/05	0	0.00	6	32.56	32.90	-6	17,915	-0.03%
2020/03/04	1	32.15	0	0.00	32.35	1	17,880	0.01%
2020/03/03	20	32.20	1	32.40	32.25	19	17,768	0.11%
2020/03/02	3	31.65	12	31.99	31.95	-9	17,614	-0.05%
2020/02/27	6	32.22	2	32.18	32.35	4	17,772	0.02%
2020/02/26	4	32.33	6	32.35	32.35	-2	17,513	-0.01%
2020/02/25	12	32.64	10	32.70	32.70	2	17,201	0.01%
2020/02/24	16	32.77	4	32.80	32.70	12	17,097	0.07%
2020/02/21	26	33.30	20	33.55	33.20	6	16,873	0.04%
2020/02/20	10	33.45	4	33.64	33.60	6	16,748	0.04%
2020/02/19	7	33.24	16	33.28	33.45	-9	16,456	-0.05%
2020/02/18	6	32.88	254	32.90	32.90	-248	16,293	-1.52%	大賣/鉅額交易
2020/02/17	6	32.41	2	32.50	32.50	4	16,146	0.02%
2020/02/13	3	32.10	0	0.00	32.20	3	16,231	0.02%
2020/02/12	7	32.14	0	0.00	32.10	7	16,323	0.04%
2020/02/11	0	0.00	9	32.07	32.15	-9	16,321	-0.06%
2020/02/10	2	31.73	17	31.79	32.05	-15	16,367	-0.09%
2020/02/07	13	32.09	9	32.09	32.00	4	16,755	0.02%
2020/02/06	9	32.28	5	32.16	32.35	4	16,688	0.02%
2020/02/05	8	31.94	1	31.95	32.00	7	16,648	0.04%
2020/02/04	26.1	31.59	4	31.90	31.80	22.1	16,630	0.13%
2020/02/03	7	31.31	6	31.63	31.60	1	16,721	0.01%
2020/01/31	3	31.75	2	31.80	31.55	1	16,535	0.01%
2020/01/30	16	31.60	6	31.73	31.20	10	16,247	0.06%
2020/01/20	3.1	32.33	43	32.30	32.35	-39.9	15,492	-0.26%
2020/01/17	1	32.05	16	32.08	32.10	-15	15,325	-0.10%
2020/01/16	1	31.85	2	31.80	31.95	-1	15,394	-0.01%
2020/01/15	5	31.78	35	31.85	31.80	-30	15,375	-0.20%
2020/01/14	3.3	31.94	23	31.94	32.00	-19.7	15,350	-0.13%
2020/01/13	3.4	31.46	33	31.49	31.70	-29.6	15,252	-0.19%
2020/01/10	3	31.00	0	0.00	30.95	3	15,099	0.02%
2020/01/09	4	30.80	0	0.00	30.90	4	15,035	0.03%
2020/01/08	2	30.50	5	30.74	30.70	-3	15,052	-0.02%
2020/01/07	2	30.63	0	0.00	30.60	2	14,864	0.01%
2020/01/06	0	0.00	2	30.65	30.60	-2	14,981	-0.01%
2020/01/03	9	30.66	2	30.70	30.80	7	15,003	0.05%
2020/01/02	2	30.55	0	0.00	30.60	2	15,216	0.01%
2019/12/31	4	30.63	1	30.70	30.60	3	15,258	0.02%
2019/12/30	3	30.78	3	30.80	30.70	0	15,345	0.00%
2019/12/27	7.2	30.89	0	0.00	30.90	7.2	15,333	0.05%
2019/12/26	0	0.00	13	30.80	30.80	-13	15,422	-0.08%
2019/12/24	0	0.00	23	30.79	30.80	-23	15,836	-0.15%
2019/12/23	0.2	30.85	2	30.60	30.85	-1.8	15,945	-0.01%
2019/12/20	5	30.54	8	30.65	30.55	-3	16,260	-0.02%
2019/12/19	0	0.00	4	30.55	30.55	-4	16,133	-0.02%
2019/12/18	0	0.00	4	30.65	30.65	-4	16,133	-0.02%
2019/12/17	3	30.35	4	30.49	30.65	-1	16,336	-0.01%
2019/12/13	11	30.40	0	0.00	30.30	11	16,203	0.07%
2019/12/12	3	30.20	0	0.00	30.15	3	16,064	0.02%
2019/12/11	22	30.06	0	0.00	30.10	22	16,055	0.14%
2019/12/10	1	30.15	0	0.00	30.20	1	16,007	0.01%
2019/12/09	3	30.10	6	30.08	30.15	-3	16,160	-0.02%
2019/12/06	4	30.08	4	30.09	30.05	0	16,466	0.00%
2019/12/05	4	30.11	0	0.00	30.15	4	16,599	0.02%
2019/12/04	2	30.05	1	30.15	30.15	1	16,578	0.01%
2019/12/03	14	30.06	0	0.00	30.05	14	16,642	0.08%
2019/12/02	5	30.20	1	30.20	30.30	4	16,547	0.02%
2019/11/29	3	30.37	0	0.00	30.30	3	16,468	0.02%
2019/11/27	0.1	30.70	15	30.70	30.70	-14.9	16,664	-0.09%
2019/11/26	0	0.00	15	30.65	30.40	-15	16,621	-0.09%
2019/11/22	1	30.35	0	0.00	30.40	1	16,448	0.01%
2019/11/21	3.2	30.37	0	0.00	30.35	3.2	16,594	0.02%
2019/11/19	7	30.55	2	30.60	30.70	5	16,477	0.03%
2019/11/18	10	30.50	0	0.00	30.70	10	16,572	0.06%
2019/11/15	0	0.00	0.1	30.60	30.55	-0.1	16,729	0.00%
2019/11/14	3	30.42	0	0.00	30.40	3	16,841	0.02%
2019/11/13	0	0.00	2	30.50	30.50	-2	17,151	-0.01%
2019/11/12	6	30.47	0	0.00	30.60	6	17,373	0.03%
2019/11/08	4	30.48	1	30.45	30.50	3	18,089	0.02%
2019/11/07	4	30.48	3	30.50	30.50	1	18,872	0.01%
2019/11/06	4	30.70	27	30.67	30.65	-23	19,094	-0.12%
2019/11/05	4	30.06	4.5	30.11	30.20	-0.5	18,911	0.00%
2019/11/01	8	29.61	7	29.77	29.65	1	19,112	0.01%
2019/10/31	3	29.92	3	29.98	29.90	0	19,414	0.00%
2019/10/30	13	29.78	1	29.80	29.85	12	19,400	0.06%
2019/10/29	7	29.60	1	29.60	29.70	6	19,753	0.03%
2019/10/25	2	29.35	4	29.45	29.45	-2	19,854	-0.01%
2019/10/24	0	0.00	7	29.35	29.45	-7	19,868	-0.04%
2019/10/21	1	29.05	0	0.00	29.20	1	19,615	0.01%
2019/10/16	1	29.05	3	29.10	29.15	-2	19,500	-0.01%
2019/10/14	2	29.00	0	0.00	29.15	2	19,601	0.01%
2019/10/08	2	29.15	0	0.00	29.10	2	19,571	0.01%
2019/10/07	1	28.90	0	0.00	28.95	1	19,389	0.01%
2019/10/04	2	28.73	0	0.00	28.85	2	19,455	0.01%
2019/10/03	1	28.65	0	0.00	28.75	1	19,455	0.01%
2019/10/01	4	28.83	2	28.83	28.75	2	19,415	0.01%
2019/09/27	2	28.75	2	28.80	28.75	0	19,232	0.00%
2019/09/26	4	28.83	0.1	28.85	28.80	3.9	19,260	0.02%
2019/09/25	19	28.81	0	0.00	28.80	19	19,385	0.10%
2019/09/24	4	29.05	0	0.00	29.05	4	19,224	0.02%
2019/09/23	1	29.15	0	0.00	29.20	1	19,350	0.01%
2019/09/20	3	29.22	0	0.00	29.30	3	19,626	0.02%
2019/09/19	4	29.38	1	29.50	29.45	3	19,377	0.02%
2019/09/18	0	0.00	1	29.40	29.55	-1	19,510	-0.01%
2019/09/17	0	0.00	10	29.11	29.20	-10	19,701	-0.05%
2019/09/16	1	29.25	0	0.00	29.20	1	20,392	0.00%
2019/09/12	4	29.36	0	0.00	29.30	4	20,694	0.02%
2019/09/11	1	29.25	3	29.25	29.50	-2	21,060	-0.01%
2019/09/10	13	29.55	2	29.45	29.55	11	21,221	0.05%
2019/09/09	6	29.00	0	0.00	29.20	6	21,156	0.03%
2019/09/06	0	0.00	4	28.75	28.80	-4	21,301	-0.02%
2019/09/05	5.1	28.49	1	28.55	28.55	4.1	21,661	0.02%
2019/09/04	1	28.40	0	0.00	28.45	1	22,301	0.00%
2019/09/03	5	28.36	1	28.40	28.35	4	22,509	0.02%
2019/09/02	27	28.34	0	0.00	28.45	27	22,721	0.12%
2019/08/30	1	28.35	5	28.31	28.75	-4	22,936	-0.02%
2019/08/29	11.2	28.02	4	28.00	28.00	7.2	22,941	0.03%
2019/08/28	3	28.13	6	28.17	28.05	-3	23,100	-0.01%
2019/08/27	6	27.93	0	0.00	28.00	6	23,257	0.03%
2019/08/26	9	27.98	0	0.00	27.95	9	23,248	0.04%
2019/08/22	6	28.18	0	0.00	28.25	6	23,283	0.03%
2019/08/21	4	28.25	1	28.35	28.15	3	23,701	0.01%
2019/08/20	1	28.30	0	0.00	28.50	1	23,502	0.00%
2019/08/19	16	28.34	0	0.00	28.30	16	23,381	0.07%
2019/08/16	16	28.10	1	28.30	28.25	15	23,513	0.06%
2019/08/15	20	27.86	0	0.00	27.90	20	23,240	0.09%
2019/08/14	33	28.35	7	28.31	28.20	26	23,212	0.11%
2019/08/13	28	28.55	9	28.55	28.50	19	23,053	0.08%
2019/08/12	38	29.07	0	0.00	29.00	38	22,833	0.17%
2019/08/08	19	31.16	1	31.20	31.10	18	22,233	0.08%
2019/08/07	6	31.17	0	0.00	31.05	6	22,093	0.03%
2019/08/06	7	31.11	1	31.15	31.25	6	22,132	0.03%
2019/08/05	9	31.23	1	31.20	31.25	8	22,003	0.04%
2019/08/02	3	31.23	0	0.00	31.35	3	22,128	0.01%
2019/08/01	15	31.71	0	0.00	31.65	15	22,028	0.07%
2019/07/31	3	31.95	0	0.00	32.10	3	21,946	0.01%
2019/07/30	12	32.11	0	0.00	32.10	12	21,658	0.06%
2019/07/26	0	0.00	1	32.25	32.30	-1	21,903	0.00%
2019/07/25	2	32.45	0	0.00	32.25	2	22,377	0.01%
2019/07/23	3	32.10	1	32.15	32.10	2	22,739	0.01%
2019/07/12	4	31.90	0	0.00	31.85	4	22,620	0.02%
2019/07/10	1	31.65	2	31.65	31.60	-1	22,638	0.00%
2019/07/09	0	0.00	1	31.50	31.60	-1	22,627	0.00%
2019/07/01	21	30.90	4	30.90	30.90	17	22,694	0.07%
2019/06/28	2	30.95	0	0.00	30.90	2	22,507	0.01%
2019/06/27	12	30.89	0	0.00	30.85	12	22,245	0.05%
2019/06/25	1	30.95	0	0.00	30.95	1	21,987	0.00%
2019/06/21	2	30.85	0	0.00	30.80	2	21,499	0.01%
2019/06/20	0	0.00	10	31.45	31.50	-10	20,930	-0.05%
2019/06/19	0	0.00	2	31.20	31.25	-2	20,565	-0.01%
2019/06/17	1	30.75	2	30.70	30.70	-1	20,085	0.00%
2019/06/14	1	30.50	0	0.00	30.65	1	20,083	0.00%
2019/06/13	1	30.40	3	30.73	30.60	-2	20,010	-0.01%
2019/06/12	36	30.52	11	30.78	30.70	25	19,695	0.13%
2019/06/11	0	0.00	10	31.50	31.30	-10	18,985	-0.05%
2019/06/10	2	31.75	19	31.68	31.95	-17	18,680	-0.09%
2019/06/06	4	31.13	4	31.08	31.70	0	18,549	0.00%
2019/06/04	3	30.95	0	0.00	30.90	3	18,096	0.02%
2019/06/03	1	30.80	1	30.85	31.00	0	17,959	0.00%
2019/05/31	1	30.65	1	30.80	31.00	0	17,916	0.00%
2019/05/30	0	0.00	5	30.56	30.70	-5	17,862	-0.03%
2019/05/29	2	30.30	0	0.00	30.55	2	18,085	0.01%
2019/05/27	1	30.50	0	0.00	30.50	1	17,988	0.01%
2019/05/24	0	0.00	10	30.65	30.50	-10	18,165	-0.06%
2019/05/23	0	0.00	8	30.50	30.55	-8	18,274	-0.04%
2019/05/21	27	30.52	3	30.73	30.65	24	18,227	0.13%
2019/05/20	1	30.35	11	30.37	30.40	-10	17,962	-0.06%
2019/05/17	0	0.00	30	30.20	30.00	-30	17,796	-0.17%
2019/05/16	2	29.60	0	0.00	29.55	2	17,596	0.01%
2019/05/15	4	29.70	0	0.00	29.70	4	17,459	0.02%
2019/05/14	1	29.45	0	0.00	29.50	1	17,380	0.01%
2019/05/13	0	0.00	2	29.45	29.50	-2	17,245	-0.01%
2019/05/10	2	29.70	4	29.65	29.60	-2	17,433	-0.01%
2019/05/07	0	0.00	1	30.60	30.50	-1	17,436	-0.01%
2019/05/06	0	0.00	11	30.04	30.05	-11	17,395	-0.06%
2019/05/03	0	0.00	30	30.10	30.05	-30	17,439	-0.17%
2019/05/02	0	0.00	12	30.13	30.10	-12	17,252	-0.07%
2019/04/30	2	29.55	0	0.00	29.65	2	16,808	0.01%
2019/04/29	32	29.15	2	29.30	29.35	30	16,658	0.18%
2019/04/25	3	28.70	0	0.00	28.75	3	16,398	0.02%
2019/04/24	14	28.64	0	0.00	28.65	14	16,312	0.09%
2019/04/23	0	0.00	5	28.02	28.20	-5	16,109	-0.03%
2019/04/22	5	28.00	0	0.00	28.00	5	16,027	0.03%
2019/04/18	0	0.00	6	28.10	28.20	-6	16,242	-0.04%
2019/04/17	4	28.10	5	28.20	28.10	-1	16,409	-0.01%
2019/04/16	3	28.07	1	28.10	28.10	2	16,425	0.01%
2019/04/15	0	0.00	19	28.23	28.20	-19	16,438	-0.12%
2019/04/12	5	28.30	0	0.00	28.30	5	16,410	0.03%
2019/04/10	5.2	28.15	0	0.00	28.15	5.2	16,534	0.03%
2019/04/08	5	28.02	0	0.00	28.05	5	16,645	0.03%
2019/04/03	5	28.05	11	28.00	28.00	-6	16,611	-0.04%
2019/04/02	0	0.00	1	27.90	27.85	-1	16,496	-0.01%
2019/03/29	10	27.98	3	28.05	28.05	7	16,330	0.04%
2019/03/28	5	28.00	0	0.00	27.95	5	16,222	0.03%
2019/03/27	6	28.05	0	0.00	27.95	6	16,107	0.04%
2019/03/26	5	28.05	2	28.00	28.00	3	16,111	0.02%
2019/03/25	35	27.80	0	0.00	27.75	35	16,287	0.21%
2019/03/22	0	0.00	2	28.15	28.00	-2	16,101	-0.01%
2019/03/21	0	0.00	12	28.01	28.10	-12	16,210	-0.07%
2019/03/20	3	27.82	10.6	27.86	28.00	-7.6	16,231	-0.05%
2019/03/19	0	0.00	2	28.05	28.00	-2	16,172	-0.01%
2019/03/18	0	0.00	10	27.60	27.85	-10	16,023	-0.06%
2019/03/15	2	27.35	0	0.00	27.45	2	15,856	0.01%
2019/03/14	1	27.30	1	27.40	27.30	0	15,768	0.00%
2019/03/13	1	27.40	0	0.00	27.45	1	15,832	0.01%
2019/03/12	2	27.40	0.2	27.30	27.30	1.8	15,798	0.01%
2019/03/11	5.2	27.25	1	27.25	27.25	4.2	15,839	0.03%
2019/03/08	0	0.00	60	27.05	27.00	-60	15,902	-0.38%
2019/03/07	1	27.05	0	0.00	27.10	1	16,728	0.01%
2019/03/06	5	27.00	0	0.00	27.10	5	17,037	0.03%
2019/03/05	0	0.00	5	27.00	26.95	-5	17,039	-0.03%
2019/02/27	11	27.12	1	27.10	27.25	10	16,644	0.06%
2019/02/26	0	0.00	10	27.00	27.00	-10	16,619	-0.06%
2019/02/25	5	26.95	2	27.00	27.10	3	16,504	0.02%
2019/02/22	0	0.00	16.5	26.95	26.95	-16.5	16,466	-0.10%
2019/02/21	1	26.90	30	26.93	27.00	-29	16,444	-0.18%
2019/02/20	10	26.95	2	26.90	26.95	8	16,593	0.05%
2019/02/19	11	26.80	0	0.00	26.80	11	16,571	0.07%
2019/02/15	11	26.60	0	0.00	26.40	11	16,674	0.07%
2019/02/14	0	0.00	10	26.60	26.50	-10	16,770	-0.06%
2019/02/13	2	26.55	0	0.00	26.55	2	16,785	0.01%
2019/02/12	0.4	26.70	1	26.70	26.55	-0.6	16,730	0.00%
2019/01/30	2	26.75	5	26.80	26.60	-3	16,491	-0.02%
2019/01/29	0	0.00	15	26.62	26.70	-15	16,256	-0.09%
2019/01/28	2	26.35	0	0.00	26.50	2	16,040	0.01%
2019/01/25	20	26.48	1	26.50	26.50	19	15,952	0.12%
2019/01/22	2	26.25	1	26.35	26.45	1	16,113	0.01%
2019/01/18	0	0.00	10	26.10	26.10	-10	16,482	-0.06%
2019/01/16	3.3	26.04	0	0.00	26.00	3.3	17,356	0.02%
2019/01/15	0	0.00	2	26.10	26.20	-2	17,575	-0.01%
2019/01/11	0	0.00	20	26.10	26.00	-20	17,840	-0.11%
2019/01/10	0	0.00	1	26.10	26.10	-1	17,949	-0.01%
2019/01/09	0	0.00	3	25.78	25.85	-3	17,956	-0.02%
2019/01/07	1	25.55	2	25.58	25.60	-1	18,343	-0.01%
2019/01/03	1	25.30	50	25.35	25.45	-49	19,761	-0.25%
2019/01/02	2	25.35	10	25.65	25.45	-8	20,340	-0.04%
2018/12/28	21	25.25	1	25.35	25.95	20	20,647	0.10%
2018/12/26	51	25.30	0	0.00	25.25	51	21,011	0.24%
2018/12/25	3	25.35	0	0.00	25.35	3	21,122	0.01%
2018/12/24	12	25.49	0	0.00	25.50	12	21,339	0.06%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	2	25.55	0	0.00	25.65	2	22,143	0.01%
2018/12/20	0	0.00	20	25.65	25.70	-20	22,310	-0.09%
2018/12/18	2	25.50	0	0.00	25.60	2	22,698	0.01%
2018/12/14	8	25.54	0	0.00	25.65	8	23,284	0.03%
2018/12/13	10	25.65	0	0.00	25.70	10	23,436	0.04%
2018/12/12	3	25.67	0	0.00	25.70	3	23,792	0.01%
2018/12/10	4	25.60	20	25.60	25.65	-16	24,024	-0.07%
2018/12/07	3	25.77	0	0.00	25.85	3	24,023	0.01%
2018/12/06	1	25.75	10	25.85	25.80	-9	24,082	-0.04%
2018/12/05	1.7	25.96	0	0.00	25.85	1.7	24,095	0.01%
2018/12/04	0	0.00	1	26.00	26.05	-1	24,225	0.00%
2018/12/03	12	25.86	0	0.00	25.85	12	24,131	0.05%
2018/11/30	1	25.60	0	0.00	25.60	1	24,032	0.00%
2018/11/29	57	26.00	20	25.85	25.75	37	23,252	0.16%
2018/11/28	30	25.97	18	26.07	26.15	12	22,946	0.05%
2018/11/27	19	25.98	0	0.00	25.95	19	22,729	0.08%
2018/11/22	20	26.18	0	0.00	26.20	20	22,506	0.09%
2018/11/21	16	26.15	0	0.00	26.30	16	22,388	0.07%
2018/11/20	10	26.35	0	0.00	26.30	10	22,244	0.04%
2018/11/19	1	26.50	0	0.00	26.50	1	22,089	0.00%
2018/11/14	0	0.00	1	26.40	26.50	-1	21,871	0.00%
2018/11/09	10	26.25	0	0.00	26.45	10	21,859	0.05%
2018/11/08	0	0.00	10	26.55	26.70	-10	22,021	-0.05%
2018/11/07	0	0.00	10	26.30	26.50	-10	21,897	-0.05%
2018/11/06	3	26.25	0	0.00	26.25	3	21,965	0.01%
2018/11/02	0	0.00	1	26.05	26.25	-1	22,698	0.00%
2018/11/01	11	25.84	2	25.90	25.85	9	23,139	0.04%
2018/10/31	1	25.70	24	25.84	26.15	-23	23,353	-0.10%
2018/10/30	0	0.00	11	25.40	25.45	-11	23,252	-0.05%
2018/10/29	18	25.14	3.5	25.36	25.30	14.5	23,454	0.06%
2018/10/26	20	25.29	20	25.50	25.35	0	23,616	0.00%
2018/10/25	12	25.58	5	25.55	25.55	7	23,399	0.03%
2018/10/24	40	25.72	12	26.04	26.00	28	23,376	0.12%
2018/10/23	14.1	26.05	2	26.10	26.20	12.1	23,147	0.05%
2018/10/22	1	26.10	0	0.00	26.15	1	23,096	0.00%
2018/10/19	1	26.15	0	0.00	26.25	1	23,034	0.00%
2018/10/18	10.1	26.40	0	0.00	26.35	10.1	22,901	0.04%
2018/10/17	2	26.55	0	0.00	26.65	2	22,826	0.01%
2018/10/16	2	26.60	3	26.45	26.60	-1	22,691	0.00%
2018/10/15	16	26.62	0	0.00	26.55	16	22,510	0.07%
2018/10/12	12	26.61	5	27.05	27.00	7	22,004	0.03%
2018/10/11	36	26.69	5	27.05	26.50	31	21,453	0.14%
2018/10/09	0	0.00	12	27.51	27.55	-12	20,649	-0.06%
2018/10/08	0	0.00	10	27.25	27.00	-10	20,075	-0.05%
2018/10/05	16.2	26.81	0	0.00	26.80	16.2	19,678	0.08%
2018/10/04	0	0.00	1	27.20	27.30	-1	19,341	-0.01%
2018/10/03	10.1	27.10	0	0.00	27.10	10.1	18,905	0.05%
2018/10/02	20.1	27.10	0	0.00	27.15	20.1	18,896	0.11%
2018/09/28	0.3	27.35	11	27.36	27.50	-10.7	18,618	-0.06%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/26	2.1	27.18	1	27.25	27.30	1.1	17,944	0.01%
2018/09/21	0	0.00	1	27.10	27.15	-1	17,691	-0.01%
2018/09/20	0	0.00	4	27.05	27.00	-4	17,642	-0.02%
2018/09/19	9	26.95	11	26.77	27.00	-2	17,714	-0.01%
2018/09/18	0	0.00	107	26.63	26.80	-107	17,619	-0.61%	大賣/鉅額交易
2018/09/17	11	26.35	51	26.27	26.40	-40	17,314	-0.23%
2018/09/14	0	0.00	1	26.10	25.95	-1	17,104	-0.01%
2018/09/13	10	25.85	0	0.00	26.10	10	17,261	0.06%
2018/09/11	0	0.00	2	25.90	26.00	-2	17,518	-0.01%
2018/09/10	0	0.00	4	25.85	25.80	-4	17,745	-0.02%
2018/09/07	0	0.00	20	25.80	25.90	-20	18,061	-0.11%
2018/09/06	10	25.55	0	0.00	25.90	10	18,201	0.05%
2018/09/05	4	25.70	0	0.00	25.70	4	18,304	0.02%
2018/09/04	0	0.00	1	26.05	26.05	-1	18,536	-0.01%
2018/09/03	72	25.69	0	0.00	25.75	72	18,749	0.38%
2018/08/31	2	25.70	0	0.00	25.80	2	18,988	0.01%
2018/08/30	0.2	25.85	0	0.00	25.80	0.2	19,107	0.00%
2018/08/29	2.2	25.83	0	0.00	25.85	2.2	19,301	0.01%
2018/08/28	3	25.80	1	26.00	25.90	2	19,401	0.01%
2018/08/23	8	25.94	1	26.05	26.10	7	20,727	0.03%
2018/08/22	0	0.00	1	25.95	25.95	-1	21,190	0.00%
2018/08/21	5	25.60	0	0.00	25.85	5	21,207	0.02%
2018/08/20	2	25.55	0	0.00	25.50	2	21,235	0.01%
2018/08/17	11	25.60	0	0.00	25.55	11	21,188	0.05%
2018/08/16	33	25.38	0	0.00	25.35	33	21,212	0.16%
2018/08/15	44	25.75	1	25.65	25.60	43	20,984	0.20%
2018/08/14	2	26.03	0	0.00	26.00	2	20,802	0.01%
2018/08/13	1	26.10	0	0.00	26.15	1	20,934	0.00%
2018/08/10	1	26.20	0	0.00	26.35	1	20,884	0.00%
2018/08/09	7	26.06	0	0.00	26.05	7	20,807	0.03%
2018/08/08	3	27.33	115	27.35	27.35	-112	20,242	-0.55%	大賣/鉅額交易
2018/08/07	111	27.25	6	27.30	27.30	105	19,791	0.53%	大買/鉅額交易
2018/08/06	6	27.40	0	0.00	27.30	6	19,509	0.03%
2018/08/03	2	27.35	0	0.00	27.35	2	19,296	0.01%
2018/08/02	2	27.43	0	0.00	27.35	2	19,020	0.01%
2018/08/01	1	27.35	0	0.00	27.45	1	18,801	0.01%
2018/07/31	12	27.24	60	27.30	27.25	-48	18,719	-0.26%
2018/07/30	0	0.00	1	27.30	27.25	-1	18,311	-0.01%
2018/07/27	1	27.25	0.1	27.20	27.25	0.9	18,238	0.01%
2018/07/25	10	27.25	0.1	27.10	27.20	9.9	18,263	0.05%
2018/07/23	1	26.95	0	0.00	26.95	1	18,223	0.01%
2018/07/17	0	0.00	1	26.80	26.95	-1	18,668	-0.01%
2018/07/16	1	27.00	1	27.10	26.80	0	18,590	0.00%
2018/07/10	0	0.00	0.2	26.65	26.70	-0.2	18,864	0.00%
2018/07/09	4	26.49	0	0.00	26.55	4	18,686	0.02%
2018/07/06	20	26.20	0	0.00	26.45	20	18,784	0.11%
2018/07/05	27	26.50	0	0.00	26.50	27	18,587	0.15%
2018/07/03	2	26.45	0	0.00	26.40	2	18,823	0.01%
2018/06/29	1	26.25	0	0.00	26.90	1	18,714	0.01%
2018/06/28	21	26.41	0	0.00	26.30	21	18,358	0.11%
2018/06/27	0	0.00	10	26.75	26.65	-10	18,019	-0.06%
2018/06/25	0	0.00	20	26.45	26.55	-20	17,988	-0.11%
2018/06/15	2	26.60	1	26.60	26.75	1	17,378	0.01%
2018/06/14	20	26.70	0	0.00	26.60	20	17,050	0.12%
2018/06/13	22	26.70	0	0.00	26.75	22	16,862	0.13%
2018/06/11	10	27.00	0	0.00	26.95	10	16,674	0.06%
2018/06/08	3	27.10	0	0.00	27.10	3	16,438	0.02%
2018/06/06	0	0.00	55	27.40	27.40	-55	16,447	-0.33%
2018/06/05	5	27.20	0	0.00	27.35	5	16,212	0.03%
2018/06/04	0	0.00	1	27.00	27.10	-1	16,018	-0.01%
2018/06/01	2	26.25	12	26.65	26.70	-10	16,023	-0.06%
2018/05/31	109	26.21	0	0.00	26.25	109	15,814	0.69%	大買/鉅額交易
2018/05/30	133	26.24	0	0.00	26.35	133	14,888	0.89%	大買/鉅額交易
2018/05/28	1	27.05	1.9	27.05	27.15	-0.9	14,386	-0.01%
2018/05/22	5	26.80	1	26.95	26.80	4	14,404	0.03%
2018/05/21	0	0.00	2	26.88	27.00	-2	14,468	-0.01%
2018/05/18	5	26.70	0	0.00	26.70	5	14,358	0.03%
2018/05/17	10	26.60	36	26.58	26.45	-26	14,343	-0.18%
2018/05/16	15	26.43	0	0.00	26.45	15	14,222	0.11%
2018/05/15	0	0.00	70	26.40	26.30	-70	14,371	-0.49%
2018/05/14	0	0.00	31	26.60	26.50	-31	14,728	-0.21%
2018/05/11	0	0.00	182	26.36	26.40	-182	14,747	-1.23%	大賣/鉅額交易
2018/05/08	2	26.20	0	0.00	26.20	2	14,534	0.01%
2018/05/07	0	0.00	11	26.05	26.00	-11	14,407	-0.08%
2018/05/02	0	0.00	155	26.20	26.25	-155	14,358	-1.08%	大賣/鉅額交易
2018/04/30	0	0.00	37	26.12	26.25	-37	14,330	-0.26%
2018/04/25	0	0.00	2	26.00	26.00	-2	14,759	-0.01%
2018/04/24	0	0.00	1	25.90	25.90	-1	15,016	-0.01%
2018/04/17	120	25.33	0	0.00	25.35	120	15,217	0.79%	大買/鉅額交易
2018/04/16	0	0.00	60	25.55	25.65	-60	15,449	-0.39%
2018/04/13	60	25.55	1	25.60	25.60	59	15,612	0.38%
2018/04/11	2	25.55	0	0.00	25.50	2	15,782	0.01%
2018/04/02	2	25.35	0	0.00	25.35	2	15,708	0.01%
2018/03/29	60	25.05	0	0.00	25.05	60	15,608	0.38%
2018/03/23	61	25.15	0	0.00	25.20	61	15,063	0.40%
2018/03/21	5	25.30	0	0.00	25.35	5	14,895	0.03%
2018/03/20	2	25.30	0	0.00	25.35	2	15,086	0.01%
2018/03/19	0	0.00	2	25.30	25.45	-2	15,040	-0.01%
2018/03/15	1.2	25.20	0	0.00	25.10	1.2	14,898	0.01%
2018/03/13	1	25.40	5	25.59	25.65	-4	14,951	-0.03%
2018/03/12	0.4	25.35	17	25.25	25.45	-16.6	14,878	-0.11%
2018/03/08	0	0.00	2	24.75	24.95	-2	14,925	-0.01%
2018/03/07	2	24.50	0	0.00	24.50	2	14,924	0.01%
2018/03/06	1	24.85	1	24.95	24.85	0	14,817	0.00%
2018/03/01	0	0.00	3	25.15	25.10	-3	15,275	-0.02%
2018/02/23	0	0.00	6	24.82	25.00	-6	15,098	-0.04%
2018/02/22	0	0.00	2	24.55	24.75	-2	15,186	-0.01%
2018/02/09	2	23.78	1	24.00	23.95	1	14,961	0.01%
2018/02/06	19	24.18	6	24.45	24.00	13	14,471	0.09%
2018/02/05	1	24.95	0	0.00	25.00	1	13,932	0.01%
2018/01/31	2	25.20	0	0.00	25.30	2	13,708	0.01%
2018/01/26	0	0.00	1	25.45	25.60	-1	13,693	-0.01%
2018/01/25	5	25.55	1	25.60	25.60	4	13,758	0.03%
2018/01/19	3.4	25.35	0	0.00	25.55	3.4	13,456	0.03%
2018/01/18	0	0.00	6	25.68	25.80	-6	13,177	-0.05%
2018/01/17	0	0.00	3	25.87	25.85	-3	12,768	-0.02%
2018/01/16	0	0.00	9	26.03	25.85	-9	12,568	-0.07%
2018/01/15	0	0.00	4.8	25.65	25.95	-4.8	12,169	-0.04%
2018/01/10	2	25.00	37	25.29	25.35	-35	11,800	-0.30%
2018/01/09	10	25.00	0	0.00	25.00	10	11,545	0.09%
2018/01/08	0	0.00	2	25.05	25.15	-2	11,383	-0.02%
2018/01/05	2	24.80	1	24.85	24.90	1	11,178	0.01%
2018/01/04	2	24.40	10	24.55	24.60	-8	11,052	-0.07%
2018/01/03	0	0.00	0	24.40	24.50	0	11,122	0.00%
2018/01/02	0	0.00	4	24.18	24.20	-4	10,905	-0.04%