兆豐金 (2886)-元富-新店券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019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－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/11/22	0.3	39.35	7	39.51	39.75	-6.8	15,175	-0.04%
2024/11/21	2	39.28	0	0.00	39.45	2	15,145	0.01%
2024/11/20	1	39.90	3	39.98	39.95	-2	15,061	-0.01%
2024/11/19	0	0.00	1	39.90	39.95	-1	15,147	-0.01%
2024/11/18	0	0.00	11	39.58	39.70	-11	15,085	-0.07%
2024/11/15	0.1	39.25	7	39.35	39.25	-6.9	14,972	-0.05%
2024/11/14	3.5	39.03	0	0.00	39.00	3.5	15,087	0.02%
2024/11/13	1.1	38.97	4.7	39.32	39.30	-3.6	15,234	-0.02%
2024/11/12	0.3	39.15	0	0.00	39.15	0.3	15,390	0.00%
2024/11/11	0.2	39.30	0	0.00	39.20	0.2	15,591	0.00%
2024/11/08	1.2	39.14	0	0.00	39.10	1.2	15,844	0.01%
2024/11/07	1	39.05	0	0.00	39.10	1	16,580	0.01%
2024/11/06	0.1	39.40	3	39.38	39.00	-2.9	17,622	-0.02%
2024/11/05	0.2	39.30	0.9	39.30	39.40	-0.7	18,147	0.00%
2024/11/04	1.3	38.90	3	39.20	39.35	-1.8	18,571	-0.01%
2024/11/01	6.2	38.68	0	0.00	38.65	6.2	18,927	0.03%
2024/10/30	0.1	39.25	1	39.30	39.30	-0.9	18,872	0.00%
2024/10/29	1	39.10	0	0.00	39.10	1	18,971	0.01%
2024/10/28	0.2	39.05	3	39.15	39.25	-2.8	19,159	-0.01%
2024/10/25	0.5	39.12	3	38.90	38.90	-2.5	19,388	-0.01%
2024/10/24	2	38.83	1	38.85	38.85	1	19,752	0.01%
2024/10/23	3.1	39.01	0	0.00	38.90	3.1	19,861	0.02%
2024/10/22	1.3	39.26	101	39.25	39.40	-99.8	19,950	-0.50%	大賣/
2024/10/21	1.1	39.44	0.5	39.35	39.30	0.6	20,158	0.00%
2024/10/18	0	0.00	6	39.70	39.80	-6	20,383	-0.03%
2024/10/17	100	39.25	5	39.35	39.45	95	20,642	0.46%
2024/10/16	3.3	39.01	5.1	39.08	39.10	-1.8	20,833	-0.01%
2024/10/15	2	38.95	6.5	39.23	39.30	-4.5	20,842	-0.02%
2024/10/14	1.5	38.94	0	0.00	38.90	1.5	20,720	0.01%
2024/10/11	0.1	39.00	1	38.95	38.80	-0.9	20,987	0.00%
2024/10/09	3	38.82	0	39.00	38.65	3	21,162	0.01%
2024/10/08	100	38.83	1	39.00	38.85	99	21,293	0.46%
2024/10/07	1.7	39.21	0	0.00	39.30	1.7	21,256	0.01%
2024/10/04	1.3	39.05	0.1	39.15	38.95	1.2	21,298	0.01%
2024/10/01	0.1	39.58	0	0.00	39.45	0.1	21,343	0.00%
2024/09/30	0.1	39.60	0	0.00	39.30	0.1	21,753	0.00%
2024/09/27	6.1	39.41	0	0.00	39.45	6.1	23,145	0.03%
2024/09/26	0	0.00	10	39.94	40.00	-10	23,169	-0.04%
2024/09/25	0.3	39.85	2.5	39.87	39.85	-2.2	23,164	-0.01%
2024/09/24	0.1	39.80	6.1	39.60	39.80	-5.9	23,085	-0.03%
2024/09/23	0.3	39.56	0	0.00	39.70	0.3	23,351	0.00%
2024/09/20	3	39.37	0	0.00	39.35	3	23,511	0.01%
2024/09/19	1.5	39.47	3.6	39.45	39.25	-2.1	23,589	-0.01%
2024/09/18	0.2	39.35	7.2	39.34	39.40	-7	23,874	-0.03%
2024/09/16	3	39.17	13.3	39.12	39.35	-10.3	24,192	-0.04%
2024/09/13	0.1	39.00	1.3	39.11	39.15	-1.2	24,321	0.00%
2024/09/12	2	39.02	0	0.00	39.00	2	24,516	0.01%
2024/09/11	0	39.05	0	0.00	38.95	0	24,547	0.00%
2024/09/10	0.4	39.16	2	39.18	39.35	-1.6	24,452	-0.01%
2024/09/09	0.4	39.10	2	38.55	39.10	-1.6	24,216	-0.01%
2024/09/06	0.1	38.50	4	38.80	38.90	-3.9	24,125	-0.02%
2024/09/05	5.2	38.49	5	38.53	38.55	0.2	24,208	0.00%
2024/09/04	10.4	38.07	0.1	38.05	38.00	10.3	24,360	0.04%
2024/09/03	1	38.85	1	39.05	38.95	0	24,105	0.00%
2024/09/02	0.4	39.13	0	0.00	39.05	0.4	24,277	0.00%
2024/08/30	0.1	39.05	0	0.00	38.95	0.1	24,447	0.00%
2024/08/29	1.1	38.92	0	39.25	38.90	1.1	24,289	0.00%
2024/08/28	1.4	39.35	0	0.00	39.30	1.4	24,437	0.01%
2024/08/27	0.2	39.39	3	39.75	39.75	-2.8	25,263	-0.01%
2024/08/26	1.3	39.48	4	39.30	39.60	-2.7	25,635	-0.01%
2024/08/23	0.1	39.00	4	39.05	39.05	-3.9	25,951	-0.02%
2024/08/22	0.8	38.88	0	0.00	39.00	0.8	26,074	0.00%
2024/08/21	31.1	38.66	0	0.00	38.90	31.1	26,341	0.12%
2024/08/20	20.6	38.90	5	38.83	39.00	15.6	26,135	0.06%
2024/08/19	4.4	38.73	0.3	38.95	38.65	4	26,069	0.02%
2024/08/16	1.2	38.95	21	38.94	39.00	-19.8	25,969	-0.08%
2024/08/15	30.1	38.60	10	39.00	38.35	20.1	25,694	0.08%
2024/08/14	17	38.83	18	39.07	38.90	-1	25,482	0.00%
2024/08/13	33.2	38.59	0	0.00	38.70	33.2	25,234	0.13%
2024/08/12	4	39.15	4	39.43	39.40	0	24,999	0.00%
2024/08/09	10.1	38.72	6	38.94	38.85	4.1	24,791	0.02%
2024/08/08	67.6	37.85	10	38.10	38.10	57.6	24,070	0.24%
2024/08/07	10	41.32	2	41.60	41.55	8	23,053	0.03%
2024/08/06	1.3	40.37	0	0.00	41.80	1.3	22,570	0.01%
2024/08/05	14.6	40.78	2	41.60	40.90	12.5	22,233	0.06%
2024/08/02	11.5	42.19	1	42.70	42.60	10.5	21,976	0.05%
2024/08/01	0.4	43.24	6	43.28	43.30	-5.7	22,020	-0.03%
2024/07/31	0	42.75	0	0.00	43.20	0	22,205	0.00%
2024/07/30	25	42.54	0	0.00	42.75	25	22,026	0.11%
2024/07/29	1.7	43.11	2.2	43.13	43.30	-0.6	21,975	0.00%
2024/07/26	2.3	42.28	0	0.00	42.70	2.3	21,776	0.01%
2024/07/23	0.1	42.65	4	42.75	42.75	-4	21,887	-0.02%
2024/07/22	3.2	41.80	32.1	42.10	42.45	-28.9	21,819	-0.13%
2024/07/19	7.4	42.12	2	41.95	42.25	5.4	21,813	0.02%
2024/07/18	0	0.00	6.7	42.56	42.75	-6.7	22,189	-0.03%
2024/07/17	0.3	42.00	5	42.20	41.90	-4.7	22,019	-0.02%
2024/07/16	0.3	41.85	0	41.85	41.85	0.3	22,110	0.00%
2024/07/15	15	41.95	0	0.00	41.95	15	22,574	0.07%
2024/07/12	1	42.00	1.1	42.27	42.05	-0.1	22,829	0.00%
2024/07/11	15.1	41.93	15	42.05	41.75	0.1	22,779	0.00%
2024/07/10	4.4	41.80	3	42.35	41.65	1.4	22,886	0.01%
2024/07/09	1.3	41.80	2.2	41.74	41.65	-1	22,884	0.00%
2024/07/08	1	42.10	3	42.15	42.10	-2	22,794	-0.01%
2024/07/05	0.5	42.07	1.2	42.05	42.10	-0.7	22,732	0.00%
2024/07/04	0.6	41.97	0.2	42.05	41.95	0.3	22,580	0.00%
2024/07/03	3	42.45	56.5	42.17	42.75	-53.5	22,215	-0.24%
2024/07/02	0	0.00	2	40.78	40.75	-2	20,779	-0.01%
2024/07/01	0.1	40.45	5.3	40.58	40.75	-5.2	20,721	-0.03%
2024/06/28	3	40.40	4.1	40.45	40.40	-1.1	20,633	-0.01%
2024/06/27	0	40.00	20	40.10	40.25	-20	20,600	-0.10%
2024/06/26	0	0.00	52	40.55	40.25	-52	20,273	-0.26%
2024/06/25	0.7	40.51	50	40.65	40.65	-49.3	19,986	-0.25%
2024/06/24	0.3	40.10	0	0.00	40.35	0.3	19,613	0.00%
2024/06/21	0	40.00	400	40.10	40.00	-400	19,395	-2.06%	大賣/鉅額交易
2024/06/20	3.5	39.96	0	0.00	40.00	3.5	19,042	0.02%
2024/06/19	1	39.95	101	40.20	39.95	-100	19,032	-0.53%	大賣/
2024/06/18	1	39.90	226	40.03	40.10	-225	19,082	-1.18%	大賣/鉅額交易
2024/06/17	0.4	39.79	0	0.00	39.80	0.4	19,251	0.00%
2024/06/14	10	39.55	0	0.00	39.55	10	19,391	0.05%
2024/06/13	4	39.40	6.3	39.48	39.45	-2.3	19,544	-0.01%
2024/06/12	3.4	39.23	4	39.30	39.25	-0.6	19,773	0.00%
2024/06/11	1.9	39.25	1	39.40	39.20	0.9	19,866	0.00%
2024/06/07	7.4	39.21	0	0.00	39.35	7.4	19,909	0.04%
2024/06/06	1.2	39.21	10.1	39.20	39.30	-8.8	19,861	-0.04%
2024/06/05	1.3	39.12	0	0.00	39.15	1.3	19,817	0.01%
2024/06/04	2.2	39.05	0	0.00	39.15	2.2	19,962	0.01%
2024/06/03	359.1	39.09	0	0.00	39.30	359.1	19,892	1.81%	大買/鉅額交易
2024/05/31	26	39.05	3	39.05	39.05	23	19,805	0.12%
2024/05/30	14.4	38.89	0	0.00	38.90	14.4	18,996	0.08%
2024/05/29	28.3	39.08	0	0.00	39.00	28.3	18,643	0.15%
2024/05/28	12.1	39.80	0	0.00	39.80	12.1	18,178	0.07%
2024/05/27	9.7	39.93	0	0.00	39.80	9.7	18,285	0.05%
2024/05/24	55.1	40.10	0	0.00	40.00	55.1	18,034	0.31%
2024/05/23	18.4	40.10	1	40.15	40.10	17.4	18,019	0.10%
2024/05/22	404.1	40.65	0.1	40.60	40.55	404.1	17,925	2.25%	大買/鉅額交易
2024/05/21	3	40.58	10	40.65	40.60	-7	17,914	-0.04%
2024/05/20	1.3	40.65	21	40.80	40.80	-19.7	17,919	-0.11%
2024/05/17	7	40.85	0	40.85	40.85	7	17,850	0.04%
2024/05/16	0.3	40.80	41	40.98	40.80	-40.7	17,819	-0.23%
2024/05/15	10	40.75	4	40.96	40.85	6	17,673	0.03%
2024/05/14	2.3	40.62	0	0.00	40.50	2.3	17,719	0.01%
2024/05/13	1	40.90	11	41.00	41.05	-10	17,788	-0.06%
2024/05/10	8.3	40.76	1.3	40.74	40.95	7	17,739	0.04%
2024/05/09	0	0.00	10	40.90	40.65	-10	17,745	-0.06%
2024/05/08	0	0.00	3.1	41.10	41.10	-3.1	17,851	-0.02%
2024/05/07	0.4	40.95	8	41.08	40.95	-7.7	17,770	-0.04%
2024/05/06	0.3	40.64	61.3	40.54	41.15	-60.9	17,490	-0.35%
2024/05/02	0.6	40.01	10	40.15	39.95	-9.4	17,077	-0.06%
2024/04/30	0.1	40.07	9	40.15	40.00	-8.9	16,897	-0.05%
2024/04/29	0.1	39.95	2	40.03	40.10	-2	16,832	-0.01%
2024/04/26	61	39.06	0	0.00	39.10	61	16,610	0.37%
2024/04/25	31.6	39.05	0	0.00	39.00	31.6	16,611	0.19%
2024/04/24	51.4	39.69	3	39.40	39.35	48.4	16,453	0.29%
2024/04/23	0.1	40.00	51.2	39.95	40.00	-51.1	16,372	-0.31%
2024/04/22	0.4	39.50	50	39.70	39.50	-49.6	16,309	-0.30%
2024/04/19	5.1	38.70	0	0.00	38.70	5.1	16,021	0.03%
2024/04/18	0.1	39.10	0	0.00	39.20	0.1	15,430	0.00%
2024/04/17	4.3	39.01	0	0.00	39.00	4.3	15,116	0.03%
2024/04/16	7.3	39.27	0	0.00	39.10	7.3	14,986	0.05%
2024/04/15	0.2	39.98	1	40.00	39.80	-0.8	14,717	-0.01%
2024/04/12	0	0.00	100	40.05	39.95	-100	14,705	-0.68%
2024/04/11	3.1	40.18	1	40.35	40.15	2.1	14,626	0.01%
2024/04/10	0.6	40.47	20	40.35	40.50	-19.4	14,593	-0.13%
2024/04/09	0	0.00	10	40.10	40.40	-10	14,693	-0.07%
2024/04/08	8.7	39.76	0	0.00	40.00	8.7	14,704	0.06%
2024/04/03	201.1	39.85	1.6	39.95	39.75	199.4	14,680	1.36%	大買/鉅額交易
2024/04/01	0.1	40.55	6.1	40.67	40.65	-6	14,572	-0.04%
2024/03/29	0.1	40.35	1	40.50	40.55	-0.9	14,511	-0.01%
2024/03/28	5.2	40.19	0	0.00	40.25	5.2	14,565	0.04%
2024/03/27	1.2	40.53	0	0.00	40.50	1.2	14,727	0.01%
2024/03/26	0	0.00	202	40.48	40.55	-202	15,005	-1.35%	大賣/鉅額交易
2024/03/25	51.7	39.90	0	0.00	40.00	51.7	15,195	0.34%
2024/03/22	150.2	40.25	0	0.00	40.10	150.2	15,405	0.98%	大買/鉅額交易
2024/03/21	0	40.43	0.1	40.39	40.60	-0.1	15,569	0.00%
2024/03/20	5.1	40.21	0.1	40.25	40.15	5	15,648	0.03%
2024/03/19	1.4	40.24	1.2	40.46	40.20	0.2	15,610	0.00%
2024/03/18	3.3	40.55	0	40.50	40.60	3.3	15,526	0.02%
2024/03/15	1	40.75	3.1	40.65	40.90	-2.1	15,449	-0.01%
2024/03/14	11	40.60	27.6	40.62	40.90	-16.6	15,200	-0.11%
2024/03/13	0	0.00	80.6	39.89	40.40	-80.6	15,074	-0.53%
2024/03/12	1	39.90	23	40.04	39.95	-22	14,927	-0.15%
2024/03/11	3.6	40.01	6	40.00	39.80	-2.4	14,916	-0.02%
2024/03/08	0.2	39.47	56.1	39.81	39.90	-55.9	14,852	-0.38%
2024/03/07	1.4	39.41	64	39.53	39.30	-62.6	14,753	-0.42%
2024/03/06	1.1	39.31	183	39.40	39.40	-181.9	14,805	-1.23%	大賣/鉅額交易
2024/03/05	0.9	39.00	509	39.09	39.05	-508.1	15,071	-3.37%	大賣/鉅額交易
2024/03/04	1.1	38.42	0	0.00	38.80	1.1	15,081	0.01%
2024/03/01	0.2	38.70	0	0.00	38.55	0.2	15,193	0.00%
2024/02/29	0.2	38.51	51	38.85	38.70	-50.8	15,352	-0.33%
2024/02/27	1.1	38.35	0	0.00	38.20	1.1	15,108	0.01%
2024/02/26	0.7	38.42	1	38.25	38.15	-0.3	15,073	0.00%
2024/02/23	10.3	38.35	1	38.45	38.30	9.3	15,106	0.06%
2024/02/22	0.3	38.47	1	38.50	38.55	-0.8	15,450	0.00%
2024/02/21	0.3	38.54	1	38.35	38.35	-0.8	15,496	0.00%
2024/02/20	10.2	38.60	5	38.42	38.60	5.2	15,621	0.03%
2024/02/19	0.2	38.30	4	38.30	38.40	-3.9	15,715	-0.02%
2024/02/16	1.3	37.89	0.7	38.00	37.90	0.6	15,935	0.00%
2024/02/15	0.4	37.88	0	0.00	37.80	0.4	15,919	0.00%
2024/02/05	0.4	37.76	0.3	37.80	37.60	0.1	15,773	0.00%
2024/02/02	0.2	37.90	0	0.00	37.90	0.2	15,618	0.00%
2024/02/01	10.1	37.70	1	37.80	37.90	9.1	15,619	0.06%
2024/01/31	18.2	37.69	2	37.60	37.65	16.2	15,520	0.10%
2024/01/30	3.6	38.05	8	38.00	37.90	-4.4	15,321	-0.03%
2024/01/29	1.2	38.35	2.1	38.35	38.35	-0.9	15,388	-0.01%
2024/01/26	0.3	37.93	0.8	38.33	38.35	-0.5	15,517	0.00%
2024/01/25	100.3	37.85	0	0.00	37.80	100.3	15,589	0.64%
2024/01/24	20.2	37.90	0	0.00	37.85	20.2	15,625	0.13%
2024/01/23	7.4	37.90	0	0.00	37.85	7.4	15,667	0.05%
2024/01/22	0	0.00	1.5	38.08	38.10	-1.5	15,724	-0.01%
2024/01/19	10.3	37.66	0	0.00	37.90	10.3	15,657	0.07%
2024/01/18	20.2	37.50	0	0.00	37.80	20.2	15,700	0.13%
2024/01/17	10.4	37.70	0	0.00	37.30	10.4	15,688	0.07%
2024/01/16	2	38.55	1	38.85	38.60	1	15,125	0.01%
2024/01/15	5.1	39.00	1	39.10	38.90	4.1	15,031	0.03%
2024/01/12	14.2	38.93	0	0.00	39.05	14.2	15,260	0.09%
2024/01/11	0.1	39.32	2	39.35	39.20	-1.9	15,369	-0.01%
2024/01/10	0.6	39.35	0	0.00	39.35	0.6	15,431	0.00%
2024/01/09	5.3	39.45	0	0.00	39.45	5.3	15,441	0.03%
2024/01/08	1.5	39.40	3	39.45	39.45	-1.5	15,490	-0.01%
2024/01/05	0.1	39.10	1	38.95	38.95	-0.9	15,419	-0.01%
2024/01/04	0.1	38.75	0.2	38.80	38.75	-0.1	15,640	0.00%
2024/01/03	1.1	38.71	0	0.00	38.65	1.1	16,112	0.01%
2024/01/02	3.1	38.99	11.3	39.20	39.30	-8.2	16,065	-0.05%
2023/12/29	0.1	39.15	1.4	39.18	39.20	-1.3	16,218	-0.01%
2023/12/28	0	38.95	0	0.00	39.20	0	16,447	0.00%
2023/12/27	1	38.80	0	0.00	39.00	1	16,501	0.01%
2023/12/26	0.1	38.85	0	0.00	38.80	0.1	16,510	0.00%
2023/12/25	1	38.65	0	0.00	38.80	1	16,545	0.01%
2023/12/21	10.1	38.34	0	0.00	38.30	10.1	16,414	0.06%
2023/12/20	7	38.75	0	0.00	38.75	7	16,221	0.04%
2023/12/19	0	0.00	0.1	39.20	39.15	-0.1	15,937	0.00%
2023/12/18	0.3	39.20	2	39.40	39.05	-1.7	15,851	-0.01%
2023/12/15	0	39.45	0	0.00	39.35	0	15,632	0.00%
2023/12/14	0.1	39.20	1.6	39.24	39.55	-1.5	15,426	-0.01%
2023/12/13	4	38.86	0	39.25	38.90	4	15,271	0.03%
2023/12/12	0.1	39.30	1	39.30	39.30	-0.9	15,627	-0.01%
2023/12/11	60.6	38.89	0	0.00	38.90	60.6	15,738	0.39%
2023/12/08	0.4	39.15	1	39.00	39.25	-0.6	15,673	0.00%
2023/12/07	8.2	39.32	0	0.00	39.00	8.2	15,646	0.05%
2023/12/06	0.1	39.40	13.4	39.25	39.50	-13.3	15,568	-0.09%
2023/12/05	1.1	38.70	0	0.00	38.95	1.1	15,451	0.01%
2023/12/04	4.1	38.90	4	38.85	39.00	0.1	15,441	0.00%
2023/12/01	303.1	38.85	1	38.80	38.65	302.1	15,390	1.96%	大買/鉅額交易
2023/11/30	202.2	39.24	0	0.00	39.50	202.2	15,252	1.33%	大買/鉅額交易
2023/11/29	50	39.35	1	39.65	39.15	49	14,752	0.33%
2023/11/28	1	39.65	1	39.90	39.65	0	14,596	0.00%
2023/11/27	1.4	39.67	5	39.88	39.50	-3.6	14,793	-0.02%
2023/11/24	54.2	39.51	0	0.00	39.50	54.2	14,710	0.37%
2023/11/22	0.1	39.80	6	39.79	39.85	-6	14,889	-0.04%
2023/11/21	0	0.00	7	39.79	39.85	-7	14,979	-0.05%
2023/11/20	1.2	39.24	75	39.00	39.20	-73.8	14,849	-0.50%
2023/11/17	8	39.42	9	39.31	39.20	-1	14,847	-0.01%
2023/11/16	0.3	39.00	6.1	38.99	39.20	-5.8	14,951	-0.04%
2023/11/15	0	0.00	18.6	38.81	38.90	-18.6	14,922	-0.12%
2023/11/14	0	0.00	1	38.35	38.55	-1	14,816	-0.01%
2023/11/13	2.1	38.31	1	38.45	38.50	1.1	15,132	0.01%
2023/11/10	5.6	38.42	0	0.00	38.40	5.6	15,575	0.04%
2023/11/09	0.2	38.55	10	38.70	38.60	-9.8	15,772	-0.06%
2023/11/08	0	38.60	7	38.60	38.60	-7	16,081	-0.04%
2023/11/07	0.5	38.50	0	0.00	38.60	0.5	16,234	0.00%
2023/11/06	0.1	38.55	12.3	38.56	38.55	-12.2	16,788	-0.07%
2023/11/03	0.1	38.10	52	37.96	38.25	-51.9	17,039	-0.30%
2023/11/02	0	0.00	10	37.30	37.80	-10	17,100	-0.06%
2023/11/01	2	36.60	0	0.00	36.65	2	17,099	0.01%
2023/10/31	0.2	36.70	10	36.75	36.70	-9.8	17,296	-0.06%
2023/10/30	31.2	36.54	0	0.00	36.55	31.2	17,622	0.18%
2023/10/27	0.1	36.95	10	36.95	36.95	-9.9	17,666	-0.06%
2023/10/26	11	36.45	3	36.40	36.40	8	17,770	0.05%
2023/10/25	32	36.90	0.2	37.00	36.85	31.9	17,731	0.18%
2023/10/24	0.4	37.29	22.1	37.04	37.25	-21.6	17,783	-0.12%
2023/10/23	1	37.21	20	37.10	37.10	-19	17,845	-0.11%
2023/10/20	15.2	37.49	23	37.50	37.50	-7.8	17,753	-0.04%
2023/10/19	16.2	38.40	0	0.00	38.35	16.2	17,724	0.09%
2023/10/18	1.1	38.60	0	0.00	38.85	1.1	17,835	0.01%
2023/10/17	15.1	38.60	5.4	38.55	38.75	9.7	18,022	0.05%
2023/10/16	1.5	38.46	5	38.54	38.80	-3.5	18,266	-0.02%
2023/10/13	0	38.55	1.3	38.52	38.50	-1.3	18,569	-0.01%
2023/10/12	0.2	38.68	4	38.87	38.95	-3.8	18,639	-0.02%
2023/10/11	0.9	38.50	52	38.25	38.50	-51.1	18,805	-0.27%
2023/10/06	5.1	37.38	0	0.00	37.50	5.1	18,386	0.03%
2023/10/05	0.3	37.40	1	37.40	37.50	-0.7	18,464	0.00%
2023/10/04	55.2	36.85	0	0.00	36.85	55.2	18,375	0.30%
2023/10/03	6	37.50	0	0.00	37.65	6	18,307	0.03%
2023/10/02	0.2	37.61	0	0.00	37.60	0.2	18,383	0.00%
2023/09/28	0	0.00	1	37.75	37.70	-1	18,603	-0.01%
2023/09/27	1.3	37.58	0	0.00	37.70	1.3	18,683	0.01%
2023/09/26	2.3	37.69	5	37.90	37.85	-2.7	18,699	-0.01%
2023/09/25	1.4	37.93	66.5	37.95	38.00	-65	18,740	-0.35%
2023/09/22	0.1	37.80	50.6	37.80	37.80	-50.5	18,886	-0.27%
2023/09/21	50	37.25	2	37.35	37.40	48	19,132	0.25%
2023/09/20	6	37.75	0.2	37.85	37.85	5.8	19,056	0.03%
2023/09/19	0	37.95	4	37.90	37.80	-4	19,041	-0.02%
2023/09/18	5.3	37.66	52	37.94	37.85	-46.7	19,458	-0.24%
2023/09/15	2.1	37.48	1.4	37.55	37.55	0.7	19,904	0.00%
2023/09/14	0.4	37.45	8	37.16	37.50	-7.6	20,118	-0.04%
2023/09/13	100.1	36.55	2	36.55	36.60	98.1	20,615	0.48%
2023/09/12	0.8	36.55	1	36.25	36.55	-0.2	21,369	0.00%
2023/09/11	3.3	36.13	1	36.10	36.20	2.3	21,421	0.01%
2023/09/08	11	35.87	0	0.00	36.10	11	21,446	0.05%
2023/09/07	3.1	35.82	20	36.00	35.85	-16.9	21,518	-0.08%
2023/09/06	7.2	35.70	1	36.05	35.55	6.2	21,561	0.03%
2023/09/05	0.1	36.34	0	0.00	36.00	0.1	21,536	0.00%
2023/08/31	3	36.03	0	0.00	35.90	3	21,912	0.01%
2023/08/30	0.1	36.50	0.8	36.80	36.45	-0.7	21,926	0.00%
2023/08/29	2.2	36.24	0.1	36.60	36.60	2.1	22,085	0.01%
2023/08/28	20.3	36.25	4.1	36.43	36.20	16.2	22,043	0.07%
2023/08/25	1.2	35.93	3	36.00	35.65	-1.8	23,055	-0.01%
2023/08/24	0.2	35.95	6	35.95	35.85	-5.8	23,169	-0.02%
2023/08/23	2.1	35.35	1	35.45	35.30	1.1	23,178	0.00%
2023/08/22	1	35.11	0	0.00	35.30	1	23,393	0.00%
2023/08/21	9.3	35.70	3.7	35.71	35.60	5.6	23,406	0.02%
2023/08/18	2.1	35.97	10.4	35.99	35.70	-8.3	23,507	-0.04%
2023/08/17	42.1	35.52	38	35.32	35.65	4.1	23,564	0.02%
2023/08/16	39.1	35.75	61.1	35.70	35.80	-22	23,481	-0.09%
2023/08/15	32	36.88	10	36.70	36.60	22	23,258	0.09%
2023/08/14	8.8	36.73	16	36.82	37.05	-7.2	23,301	-0.03%
2023/08/11	23.3	37.70	0	0.00	37.65	23.3	23,226	0.10%
2023/08/10	48.2	37.82	15	38.10	38.10	33.2	23,226	0.14%
2023/08/09	67.6	39.81	19.3	39.73	39.95	48.3	22,699	0.21%
2023/08/08	5	39.85	0	0.00	39.70	5	22,368	0.02%
2023/08/07	0.4	39.95	3.9	39.91	39.95	-3.5	22,204	-0.02%
2023/08/04	6.1	39.46	20	39.50	39.60	-13.9	22,156	-0.06%
2023/08/02	45	39.96	5	39.95	39.60	40	22,017	0.18%
2023/08/01	0	0.00	12	40.49	40.60	-12	21,645	-0.06%
2023/07/31	10.3	40.12	2	40.30	40.25	8.3	21,455	0.04%
2023/07/28	12	39.85	1	40.05	40.05	11	21,395	0.05%
2023/07/27	0	40.00	2	40.15	40.10	-2	21,291	-0.01%
2023/07/26	0.2	39.50	0	0.00	39.65	0.2	21,117	0.00%
2023/07/25	0.2	39.05	0	0.00	39.15	0.2	21,019	0.00%
2023/07/24	5.4	38.81	0	0.00	39.00	5.4	21,001	0.03%
2023/07/21	0.1	39.30	6	39.35	39.35	-5.9	20,838	-0.03%
2023/07/20	0	0.00	5	39.38	39.35	-5	20,622	-0.02%
2023/07/19	0.1	38.99	0	0.00	38.85	0.1	20,258	0.00%
2023/07/18	1	39.20	10.5	38.98	39.30	-9.5	19,941	-0.05%
2023/07/17	10	38.85	11	38.75	38.90	-1	19,518	-0.01%
2023/07/14	0.1	38.60	31.3	38.53	38.90	-31.3	19,445	-0.16%
2023/07/13	0.2	38.10	3	38.18	38.10	-2.8	19,291	-0.01%
2023/07/12	0.6	38.10	5	38.05	38.20	-4.4	19,212	-0.02%
2023/07/11	0.3	37.70	0	0.00	37.65	0.3	19,165	0.00%
2023/07/10	6.4	36.89	0	0.00	36.85	6.4	19,130	0.03%
2023/07/07	0	0.00	4	36.95	37.30	-4	18,927	-0.02%
2023/07/06	4.1	37.69	2	37.40	37.45	2.1	18,779	0.01%
2023/07/05	1.3	38.21	0	0.00	38.25	1.3	18,477	0.01%
2023/07/03	1.1	38.25	0.7	38.29	38.30	0.5	18,344	0.00%
2023/06/30	1.1	38.25	1	38.50	38.20	0.1	18,353	0.00%
2023/06/29	0.2	38.35	6	38.45	38.55	-5.8	18,106	-0.03%
2023/06/28	0	0.00	9	37.91	37.95	-9	17,841	-0.05%
2023/06/27	1.2	37.62	1	37.65	37.55	0.2	17,730	0.00%
2023/06/26	0.6	37.75	8	37.85	37.75	-7.4	17,674	-0.04%
2023/06/21	0.2	37.62	4.2	37.67	37.75	-4	17,161	-0.02%
2023/06/20	0	37.25	6	37.08	37.45	-6	16,697	-0.04%
2023/06/19	3.2	36.71	10	36.55	37.00	-6.8	16,116	-0.04%
2023/06/16	6.2	37.00	1	37.20	36.80	5.2	15,447	0.03%
2023/06/15	0.3	37.47	5	37.70	37.40	-4.7	14,684	-0.03%
2023/06/14	47.5	37.49	0	0.00	37.50	47.5	14,689	0.32%
2023/06/13	1.2	37.79	1	37.70	37.75	0.2	14,804	0.00%
2023/06/12	12.7	37.92	29.5	37.94	37.65	-16.8	14,842	-0.11%
2023/06/09	1	37.60	5.1	37.51	37.65	-4.1	14,902	-0.03%
2023/06/08	1.1	37.02	227	37.18	37.30	-225.9	14,936	-1.51%	大賣/鉅額交易
2023/06/07	0.4	36.85	205	36.95	37.00	-204.6	14,963	-1.37%	大賣/鉅額交易
2023/06/06	1.3	36.66	0.1	36.55	36.50	1.2	14,914	0.01%
2023/06/05	0.5	36.69	31	36.80	36.70	-30.5	14,944	-0.20%
2023/06/02	0	0.00	2	36.05	36.10	-2	14,646	-0.01%
2023/06/01	1	35.65	0	0.00	35.85	1	14,499	0.01%
2023/05/31	44	36.01	10	36.10	35.80	34	14,471	0.23%
2023/05/30	63.1	36.07	1	36.25	36.20	62.1	13,547	0.46%
2023/05/29	53.2	35.82	2	36.15	36.20	51.2	13,613	0.38%
2023/05/26	15.4	35.58	11	35.85	36.15	4.4	13,663	0.03%
2023/05/25	2	35.63	26	35.61	36.20	-24	13,443	-0.18%
2023/05/24	250	35.62	1	35.70	35.90	249	13,268	1.88%	大買/鉅額交易
2023/05/23	0.3	36.09	16	36.15	36.20	-15.7	13,034	-0.12%
2023/05/22	5.3	36.05	61.2	36.13	36.20	-55.9	12,883	-0.43%
2023/05/19	0	35.90	6.8	36.03	36.00	-6.8	12,639	-0.05%
2023/05/18	0	0.00	1	35.75	35.95	-1	12,805	-0.01%
2023/05/17	1	35.65	4.5	35.57	35.60	-3.5	12,683	-0.03%
2023/05/16	0.2	35.10	13	35.07	35.15	-12.8	12,549	-0.10%
2023/05/15	10.1	34.20	25	34.35	34.50	-14.9	12,561	-0.12%
2023/05/12	30.4	34.39	15	34.58	34.30	15.4	12,592	0.12%
2023/05/11	50	34.85	12.1	34.91	34.80	38	12,485	0.30%
2023/05/10	21.7	34.63	1	34.70	34.80	20.7	12,598	0.16%
2023/05/09	0.1	34.45	8	34.51	34.50	-7.9	12,570	-0.06%
2023/05/08	0.6	34.30	34	34.30	34.30	-33.4	12,549	-0.27%
2023/05/05	0.2	34.37	0	0.00	34.25	0.2	12,587	0.00%
2023/05/04	0	0.00	11	34.42	34.30	-11	12,849	-0.09%
2023/05/03	1.1	34.15	0	0.00	34.15	1.1	12,946	0.01%
2023/05/02	15.6	34.00	0	0.00	34.10	15.6	13,197	0.12%
2023/04/28	0.2	33.95	1	34.00	34.05	-0.8	13,735	-0.01%
2023/04/27	0	33.90	0	0.00	33.85	0	13,802	0.00%
2023/04/26	0.2	33.90	9	33.82	34.00	-8.8	13,872	-0.06%
2023/04/25	0	34.00	1	33.80	33.90	-1	13,859	-0.01%
2023/04/24	1.4	33.98	1	34.00	34.10	0.4	13,867	0.00%
2023/04/21	0.2	34.00	2	34.00	34.05	-1.8	13,960	-0.01%
2023/04/20	0.3	33.90	2.7	33.89	33.90	-2.4	14,036	-0.02%
2023/04/19	0	34.10	5.3	34.30	34.05	-5.2	14,263	-0.04%
2023/04/18	11.5	34.11	16	34.15	34.20	-4.5	14,198	-0.03%
2023/04/17	2	33.43	0.3	33.45	33.45	1.7	14,151	0.01%
2023/04/14	0.4	33.39	0	0.00	33.45	0.4	14,201	0.00%
2023/04/13	5.5	33.25	0	0.00	33.30	5.5	14,120	0.04%
2023/04/12	16.2	33.15	0	0.00	33.15	16.2	14,095	0.11%
2023/04/11	20.1	33.10	0	0.00	33.15	20.1	14,175	0.14%
2023/04/10	0.4	33.10	0	0.00	33.00	0.4	14,129	0.00%
2023/04/07	1.2	32.77	0	0.00	32.80	1.2	14,130	0.01%
2023/04/06	0.3	33.10	0	0.00	33.00	0.3	14,133	0.00%
2023/03/31	0.3	33.00	0	0.00	33.00	0.3	14,047	0.00%
2023/03/30	0.1	32.80	0	0.00	32.70	0.1	13,920	0.00%
2023/03/29	0.7	32.85	5.8	32.76	32.80	-5.1	13,958	-0.04%
2023/03/27	6	32.90	0	0.00	33.05	6	14,139	0.04%
2023/03/24	1	33.05	2	33.00	33.10	-1	14,325	-0.01%
2023/03/23	0.3	33.12	4.3	32.84	33.15	-4	14,387	-0.03%
2023/03/22	0.2	32.70	2.1	32.65	32.70	-1.9	14,542	-0.01%
2023/03/21	0.2	32.30	2	32.25	32.20	-1.8	14,762	-0.01%
2023/03/17	0.1	31.95	1	31.85	31.75	-1	14,817	-0.01%
2023/03/16	11.6	31.62	2.2	31.60	31.65	9.4	14,785	0.06%
2023/03/15	12.5	32.10	0	0.00	32.00	12.5	14,750	0.08%
2023/03/14	11.2	32.21	0	0.00	32.10	11.2	14,753	0.08%
2023/03/13	1.2	32.40	0	0.00	32.55	1.2	14,625	0.01%
2023/03/10	3.4	32.66	1	32.70	32.65	2.4	14,645	0.02%
2023/03/09	13	33.09	10	32.95	32.95	3	14,749	0.02%
2023/03/08	21.1	33.31	0	0.00	33.30	21.1	15,331	0.14%
2023/03/07	0.2	33.18	0.2	33.10	33.15	0	15,349	0.00%
2023/03/06	8.2	32.84	11.3	32.88	32.95	-3	15,488	-0.02%
2023/03/03	26	32.84	0	0.00	32.80	26	15,532	0.17%
2023/03/02	16.3	33.01	0	0.00	32.95	16.3	15,707	0.10%
2023/03/01	2.5	33.24	2.9	33.28	33.70	-0.4	15,720	0.00%
2023/02/24	6.3	33.39	1	33.35	33.30	5.3	15,527	0.03%
2023/02/23	6.3	33.75	0	0.00	33.65	6.3	15,376	0.04%
2023/02/22	2.1	33.19	1	33.80	33.80	1.1	15,585	0.01%
2023/02/21	0.2	33.71	22	33.65	33.65	-21.8	15,604	-0.14%
2023/02/20	8.1	34.01	37	33.70	34.05	-28.9	15,875	-0.18%
2023/02/17	23	33.52	0	0.00	33.50	23	16,016	0.14%
2023/02/16	1.3	33.30	8	33.81	33.40	-6.7	16,297	-0.04%
2023/02/15	3	33.20	0	0.00	33.40	3	16,273	0.02%
2023/02/14	4.1	33.41	3.3	33.51	33.55	0.8	16,268	0.00%
2023/02/13	6	32.80	32.2	33.08	33.30	-26.2	16,281	-0.16%
2023/02/10	2.4	32.39	11	32.66	32.60	-8.6	16,211	-0.05%
2023/02/09	6.1	32.10	0.3	32.20	32.10	5.8	16,282	0.04%
2023/02/08	11.2	32.14	0.2	32.25	32.15	11	16,434	0.07%
2023/02/07	0.1	32.35	0.3	32.30	32.25	-0.2	16,442	0.00%
2023/02/06	10.6	32.26	2	32.30	32.10	8.6	16,602	0.05%
2023/02/03	0	32.60	0	0.00	32.45	0	16,761	0.00%
2023/02/02	5	32.30	27	32.78	32.85	-22	16,812	-0.13%
2023/02/01	6.6	32.00	4.3	32.11	32.60	2.4	16,658	0.01%
2023/01/31	21.3	32.15	0	0.00	31.95	21.3	16,717	0.13%
2023/01/30	29.5	32.28	38.5	33.11	32.60	-9	16,634	-0.05%
2023/01/17	10	31.95	0	0.00	32.00	10	16,306	0.06%
2023/01/13	0.1	31.70	25	31.70	31.65	-24.9	16,508	-0.15%
2023/01/12	0	31.50	5	31.45	31.45	-5	16,953	-0.03%
2023/01/11	0	0.00	2	31.55	31.45	-2	17,110	-0.01%
2023/01/10	0.5	31.78	6	31.73	31.75	-5.5	17,218	-0.03%
2023/01/09	2.8	31.55	22	31.52	31.70	-19.2	17,325	-0.11%
2023/01/06	13.3	30.95	0	0.00	30.95	13.3	17,451	0.08%
2023/01/05	6.1	30.82	7	30.87	31.10	-0.9	17,784	-0.01%
2023/01/04	0	0.00	0.1	30.60	30.40	-0.1	17,687	0.00%
2023/01/03	1.2	30.27	0	0.00	30.50	1.2	17,997	0.01%
2022/12/30	5	30.50	0	0.00	30.35	5	18,034	0.03%
2022/12/29	6.4	30.23	0	0.00	30.25	6.4	18,080	0.04%
2022/12/28	0	30.70	0	0.00	30.50	0	18,140	0.00%
2022/12/27	0	30.80	0	0.00	30.65	0	18,372	0.00%
2022/12/26	0.2	30.70	0.1	30.60	30.70	0.1	18,666	0.00%
2022/12/23	0.2	30.64	0	0.00	30.55	0.2	19,127	0.00%
2022/12/22	1.2	30.76	0	0.00	30.85	1.2	19,547	0.01%
2022/12/21	1.3	30.48	10	30.50	30.50	-8.7	20,038	-0.04%
2022/12/20	0	30.70	10	30.70	30.65	-10	20,406	-0.05%
2022/12/19	0.3	30.80	0	0.00	30.65	0.3	20,429	0.00%
2022/12/16	1	30.90	0	0.00	30.80	1	20,388	0.00%
2022/12/15	0.1	31.00	0.2	31.25	31.15	-0.2	20,411	0.00%
2022/12/14	2.1	31.25	2	31.25	31.20	0.1	20,514	0.00%
2022/12/13	4.3	30.98	0	0.00	30.80	4.3	20,352	0.02%
2022/12/12	3.5	30.95	0	0.00	31.15	3.5	20,133	0.02%
2022/12/09	20	31.15	5	31.10	31.15	15	20,470	0.07%
2022/12/08	6.4	30.79	25.4	31.02	31.10	-19	20,527	-0.09%
2022/12/07	1	31.20	0	0.00	30.95	1	20,524	0.00%
2022/12/06	5.5	31.05	1	31.10	30.95	4.5	20,487	0.02%
2022/12/05	2.1	31.11	0	0.00	31.05	2.1	20,419	0.01%
2022/12/02	32.1	31.17	0.2	31.25	31.10	31.9	20,398	0.16%
2022/12/01	28.3	31.68	0	0.00	31.55	28.3	20,356	0.14%
2022/11/30	11	31.55	21	31.84	32.00	-10	20,110	-0.05%
2022/11/29	2.8	31.39	2	31.35	31.50	0.8	19,455	0.00%
2022/11/28	7	30.82	0	0.00	30.95	7	19,341	0.04%
2022/11/25	31.3	31.33	2	31.35	31.35	29.3	19,307	0.15%
2022/11/24	5.1	31.31	25.1	31.44	31.65	-19.9	19,324	-0.10%
2022/11/23	9	31.17	0	0.00	31.10	9	19,207	0.05%
2022/11/22	6.2	30.74	2	30.60	30.90	4.2	19,133	0.02%
2022/11/21	0.4	30.56	0	0.00	30.55	0.4	19,065	0.00%
2022/11/18	7	30.40	0	0.00	30.20	7	19,009	0.04%
2022/11/17	10.1	30.79	0	0.00	30.85	10.1	18,811	0.05%
2022/11/16	0.4	30.89	30	31.10	30.85	-29.6	18,830	-0.16%
2022/11/15	4	31.13	2	31.13	31.15	2	18,676	0.01%
2022/11/14	1.3	30.86	0	0.00	31.30	1.3	18,526	0.01%
2022/11/11	0.7	30.75	4.5	30.70	30.85	-3.8	18,307	-0.02%
2022/11/10	0.2	30.25	0	0.00	30.00	0.2	18,057	0.00%
2022/11/09	0	30.50	0	0.00	30.50	0	18,077	0.00%
2022/11/08	2.2	30.22	12	30.18	30.40	-9.8	18,099	-0.05%
2022/11/07	13.5	29.82	12	29.89	30.20	1.5	18,153	0.01%
2022/11/04	5.2	29.16	20	29.33	29.55	-14.8	18,558	-0.08%
2022/11/03	16.1	29.14	0	0.00	29.10	16.1	19,100	0.08%
2022/11/02	2.3	29.49	1	29.35	29.35	1.3	19,330	0.01%
2022/11/01	10.3	29.85	0	0.00	29.75	10.3	19,212	0.05%
2022/10/31	5.6	30.08	5	30.15	29.90	0.6	19,108	0.00%
2022/10/28	2	29.70	0	0.00	29.80	2	19,148	0.01%
2022/10/27	7.2	29.89	1	30.30	29.70	6.2	19,203	0.03%
2022/10/26	1	30.45	3	30.45	30.15	-2	19,123	-0.01%
2022/10/25	6.1	29.65	8	29.82	29.95	-1.9	18,971	-0.01%
2022/10/24	1.4	29.66	0.2	29.70	29.60	1.2	18,984	0.01%
2022/10/21	0.4	29.70	0	0.00	29.70	0.4	18,949	0.00%
2022/10/20	7	28.45	20	28.90	29.20	-13	18,830	-0.07%
2022/10/19	25.3	29.53	0	0.00	29.00	25.3	18,464	0.14%
2022/10/18	1	29.30	1	29.70	29.70	0	18,376	0.00%
2022/10/17	4	29.03	15	29.00	29.25	-11	18,298	-0.06%
2022/10/14	21.2	29.57	19.1	29.76	29.40	2.2	18,135	0.01%
2022/10/13	6.3	29.72	0	0.00	29.75	6.3	17,917	0.04%
2022/10/12	0.2	30.40	0	0.00	30.25	0.2	17,555	0.00%
2022/10/11	16.2	30.18	0	0.00	30.05	16.2	17,569	0.09%
2022/10/07	4.1	30.95	3.1	31.00	31.00	1	17,288	0.01%
2022/10/06	1.8	30.96	9.7	31.11	31.35	-7.9	17,249	-0.05%
2022/10/05	11	30.95	20.1	30.90	30.85	-9.1	17,419	-0.05%
2022/10/04	2	30.70	4	30.80	30.70	-2	17,385	-0.01%
2022/10/03	2.3	30.73	0	0.00	30.65	2.3	17,214	0.01%
2022/09/30	2.2	31.34	0	0.00	31.15	2.2	16,923	0.01%
2022/09/29	2	31.64	0	0.00	31.80	2	16,572	0.01%
2022/09/28	13.5	31.86	5.1	31.97	31.95	8.4	16,247	0.05%
2022/09/27	12.4	32.71	8.2	33.39	32.45	4.2	15,819	0.03%
2022/09/26	4.2	33.33	0.6	33.55	33.35	3.7	15,591	0.02%
2022/09/23	5.2	33.84	1	33.80	33.90	4.2	15,564	0.03%
2022/09/22	27.6	33.67	1.1	33.67	33.65	26.5	15,719	0.17%
2022/09/21	5.7	34.33	0	0.00	34.25	5.7	15,675	0.04%
2022/09/20	1.2	34.52	0	34.75	34.45	1.1	15,555	0.01%
2022/09/19	12	34.44	0	0.00	34.45	12	15,640	0.08%
2022/09/16	1.1	34.41	0	0.00	34.50	1.1	15,802	0.01%
2022/09/15	5.1	34.59	2	34.70	34.55	3.1	15,945	0.02%
2022/09/14	20	34.77	0	0.00	34.75	20	16,493	0.12%
2022/09/13	9.3	35.01	0	0.00	35.05	9.3	17,128	0.05%
2022/09/12	2.2	35.28	14	35.48	35.55	-11.8	17,740	-0.07%
2022/09/08	0.1	35.15	0	0.00	35.00	0.1	18,634	0.00%
2022/09/07	0	35.05	1	35.00	34.95	-1	18,810	-0.01%
2022/09/06	1.6	35.34	0	0.00	35.35	1.6	19,000	0.01%
2022/09/05	1.2	34.99	0	0.00	35.30	1.2	19,127	0.01%
2022/09/02	7.5	35.04	0	0.00	35.00	7.5	19,485	0.04%
2022/09/01	8.1	35.14	0	0.00	35.15	8.1	19,537	0.04%
2022/08/31	0.1	35.71	0	0.00	35.90	0.1	19,580	0.00%
2022/08/30	1.3	35.36	0	0.00	35.45	1.3	19,466	0.01%
2022/08/29	3.1	35.41	0	0.00	35.50	3.1	19,511	0.02%
2022/08/26	9	35.86	0	0.00	35.85	9	19,708	0.05%
2022/08/25	1	35.55	1	35.50	35.55	0	19,814	0.00%
2022/08/24	0.1	35.20	0	0.00	35.10	0.1	19,915	0.00%
2022/08/23	3.1	35.43	0	0.00	35.20	3.1	20,507	0.02%
2022/08/22	0.4	35.95	0	0.00	35.80	0.4	20,648	0.00%
2022/08/19	6	35.76	1	35.70	35.80	5	20,714	0.02%
2022/08/18	2	35.90	1	36.05	36.05	1	20,785	0.00%
2022/08/17	0.2	35.83	0	0.00	35.75	0.2	20,909	0.00%
2022/08/16	0.1	35.89	1	35.85	35.80	-0.9	20,895	0.00%
2022/08/15	2.1	35.56	0	0.00	35.60	2.1	21,009	0.01%
2022/08/12	7.1	35.84	0	0.00	35.70	7.1	21,088	0.03%
2022/08/11	15	35.73	10	36.00	35.80	5	21,153	0.02%
2022/08/10	8.1	37.22	0	0.00	37.20	8.1	20,871	0.04%
2022/08/09	3	36.52	15	36.48	36.90	-12	20,432	-0.06%
2022/08/08	0.2	36.10	1	35.85	36.00	-0.8	20,328	0.00%
2022/08/05	0.1	36.05	2	35.85	35.85	-1.9	20,596	-0.01%
2022/08/04	2.1	35.51	0	0.00	35.65	2.1	20,844	0.01%
2022/08/03	2.3	35.54	0	35.70	35.60	2.2	20,975	0.01%
2022/08/02	2.1	35.36	1	35.60	35.70	1.1	21,221	0.01%
2022/08/01	3.4	35.44	0.2	35.45	35.55	3.2	21,482	0.01%
2022/07/29	0.2	35.43	4	35.65	35.40	-3.8	21,867	-0.02%
2022/07/28	22	35.60	1	35.20	35.60	21	22,055	0.10%
2022/07/27	2.1	35.11	10	34.70	35.15	-7.9	22,041	-0.04%
2022/07/25	13.2	34.62	0	0.00	34.45	13.2	22,072	0.06%
2022/07/22	20	34.30	0	0.00	34.90	20	22,258	0.09%
2022/07/21	4.1	34.26	0	0.00	34.45	4.1	22,434	0.02%
2022/07/20	0.1	34.30	1	34.65	34.15	-0.9	22,622	0.00%
2022/07/18	1	34.05	1	34.15	34.15	0	23,120	0.00%
2022/07/15	7.1	34.02	1	34.10	33.90	6.1	23,350	0.03%
2022/07/14	1.1	34.71	0	0.00	34.55	1.1	23,643	0.00%
2022/07/13	1	34.85	11	34.76	34.85	-10	23,883	-0.04%
2022/07/12	16.1	33.48	4.3	33.49	33.45	11.8	24,119	0.05%
2022/07/11	16.3	34.38	0	0.00	34.30	16.3	24,310	0.07%
2022/07/08	0.7	35.20	0	0.00	35.05	0.7	24,688	0.00%
2022/07/07	0	0.00	2	34.95	35.15	-2	24,896	-0.01%
2022/07/06	4.3	35.26	0	0.00	35.20	4.3	24,949	0.02%
2022/07/05	0	35.76	0	0.00	35.55	0	25,090	0.00%
2022/07/04	1.5	35.62	5	35.58	35.75	-3.5	25,235	-0.01%
2022/07/01	1.4	35.32	0	0.00	35.25	1.4	25,807	0.01%
2022/06/30	11.3	35.45	0	0.00	35.30	11.3	25,991	0.04%
2022/06/29	5.1	35.72	0	0.00	35.70	5.1	26,007	0.02%
2022/06/28	2	36.35	0	0.00	36.35	2	26,076	0.01%
2022/06/27	10	36.36	0	0.00	36.20	10	26,224	0.04%
2022/06/24	0.1	36.25	0	0.00	36.15	0.1	26,116	0.00%
2022/06/23	0	0.00	1	36.20	35.35	-1	26,141	0.00%
2022/06/22	3	35.20	0	0.00	35.40	3	25,980	0.01%
2022/06/21	1.1	35.59	3	35.92	35.60	-1.9	25,464	-0.01%
2022/06/20	20.2	35.00	0	0.00	34.60	20.2	25,138	0.08%
2022/06/17	18.8	35.37	0	0.00	35.30	18.8	24,571	0.08%
2022/06/16	1.1	36.60	6	36.10	36.15	-4.9	23,715	-0.02%
2022/06/15	5.4	36.12	0	0.00	36.20	5.4	23,985	0.02%
2022/06/14	3	36.45	0	0.00	36.90	3	24,039	0.01%
2022/06/13	26	36.07	1	36.00	36.50	25	24,410	0.10%
2022/06/10	1.2	36.75	1	37.00	37.10	0.2	24,131	0.00%
2022/06/09	1	37.11	0	0.00	37.15	1	24,116	0.00%
2022/06/08	0.2	37.74	1	37.65	37.70	-0.8	23,909	0.00%
2022/06/07	0.5	37.74	0	0.00	37.70	0.5	24,006	0.00%
2022/06/06	4.4	37.21	0	0.00	37.80	4.4	23,969	0.02%
2022/06/02	1.2	38.00	0	0.00	37.90	1.2	24,002	0.00%
2022/06/01	0.5	38.36	1	38.45	38.20	-0.5	24,290	0.00%
2022/05/31	2.4	38.03	2.8	38.23	38.75	-0.4	24,270	0.00%
2022/05/30	5.7	38.15	0	0.00	38.45	5.7	23,672	0.02%
2022/05/27	8.3	37.85	4	37.85	37.95	4.3	23,513	0.02%
2022/05/26	0	37.60	0	0.00	37.30	0	23,592	0.00%
2022/05/25	3	37.15	0	0.00	37.60	3	23,940	0.01%
2022/05/24	0.2	37.46	1	37.75	37.20	-0.8	24,068	0.00%
2022/05/23	5.1	37.10	2	36.90	37.20	3.1	24,135	0.01%
2022/05/20	0.1	37.20	1	37.00	37.10	-0.9	24,334	0.00%
2022/05/19	6.1	36.59	0	0.00	36.60	6.1	24,357	0.03%
2022/05/18	5	36.96	20	36.88	37.50	-15	24,200	-0.06%
2022/05/17	27	36.46	0	0.00	36.45	27	24,032	0.11%
2022/05/16	6	36.66	7	36.79	36.90	-1	23,972	0.00%
2022/05/13	6.2	36.71	1	36.65	36.95	5.2	23,752	0.02%
2022/05/12	12.1	37.19	10	37.10	37.00	2.1	23,630	0.01%
2022/05/11	0.2	38.33	0.6	38.30	38.35	-0.3	23,358	0.00%
2022/05/10	0.2	38.13	0	0.00	38.20	0.2	23,272	0.00%
2022/05/09	28.2	38.11	28	38.29	38.00	0.2	23,158	0.00%
2022/05/06	4	38.98	2	39.27	39.35	2	23,304	0.01%
2022/05/05	5.5	40.24	7	40.39	39.85	-1.5	23,268	-0.01%
2022/05/04	3.4	40.72	6	41.03	40.85	-2.6	22,935	-0.01%
2022/05/03	7.4	40.98	6	41.04	40.85	1.4	23,115	0.01%
2022/04/29	4.3	41.04	1	41.70	41.60	3.3	23,151	0.01%
2022/04/28	8	41.01	1	40.90	41.00	7	23,189	0.03%
2022/04/27	0.5	41.71	2	41.80	41.60	-1.5	22,990	-0.01%
2022/04/26	14.3	41.78	23	41.92	41.95	-8.7	22,892	-0.04%
2022/04/25	2.1	41.30	12	41.63	41.55	-9.9	22,814	-0.04%
2022/04/22	7	40.89	1	41.25	41.55	6	22,680	0.03%
2022/04/21	6.3	40.99	2	41.05	41.00	4.3	22,660	0.02%
2022/04/20	16.2	41.35	0	0.00	41.75	16.2	22,756	0.07%
2022/04/19	4	41.68	1	42.25	41.50	3	22,593	0.01%
2022/04/18	13.9	41.56	81.2	41.68	41.90	-67.3	22,623	-0.30%
2022/04/15	8.3	42.87	3	43.15	42.85	5.3	22,231	0.02%
2022/04/14	19.3	43.21	3	43.55	43.10	16.3	22,188	0.07%
2022/04/13	0.1	44.85	36.3	44.90	44.95	-36.1	21,917	-0.16%
2022/04/12	0.1	44.47	2	44.43	44.45	-1.9	21,815	-0.01%
2022/04/11	0.2	44.61	1	44.70	44.65	-0.8	21,804	0.00%
2022/04/08	3.2	44.11	3	44.28	44.35	0.2	21,693	0.00%
2022/04/07	30.7	44.85	28	44.82	44.10	2.7	21,521	0.01%
2022/04/06	5.8	43.80	6.1	43.72	44.05	-0.2	20,847	0.00%
2022/04/01	2.1	43.00	6	42.93	43.10	-3.9	20,525	-0.02%
2022/03/31	0.1	42.26	11.1	42.75	42.90	-11	20,361	-0.05%
2022/03/30	0.7	42.16	3	42.13	42.25	-2.3	20,140	-0.01%
2022/03/29	0	42.30	0	0.00	42.00	0	20,062	0.00%
2022/03/28	0.3	41.88	0	0.00	42.40	0.3	20,106	0.00%
2022/03/25	1.4	42.05	4	42.04	42.20	-2.6	20,005	-0.01%
2022/03/24	2.3	42.20	4.1	42.40	42.25	-1.8	19,863	-0.01%
2022/03/23	1.1	42.11	23.4	42.12	42.35	-22.2	20,104	-0.11%
2022/03/22	0.2	40.90	12	41.03	41.15	-11.8	19,934	-0.06%
2022/03/21	0.5	40.55	6.3	40.56	40.60	-5.7	19,757	-0.03%
2022/03/18	1.1	40.54	18.1	40.56	40.45	-17	19,688	-0.09%
2022/03/17	3	40.15	6	40.02	40.05	-3	19,291	-0.02%
2022/03/16	2.1	38.93	39	39.02	39.50	-36.9	19,042	-0.19%
2022/03/15	22.1	38.57	23	38.49	38.60	-0.9	18,592	0.00%
2022/03/14	0.5	38.44	26	38.27	38.50	-25.5	18,718	-0.14%
2022/03/11	0	38.00	0	0.00	37.95	0	18,809	0.00%
2022/03/10	2.2	37.75	5	38.13	38.25	-2.8	18,971	-0.01%
2022/03/09	0	37.70	0	0.00	37.40	0	18,913	0.00%
2022/03/08	4.2	37.39	10.1	37.32	37.35	-5.9	18,855	-0.03%
2022/03/07	10.1	37.28	0.6	37.75	37.65	9.5	18,541	0.05%
2022/03/04	10.1	37.80	0.2	37.90	38.00	9.9	18,838	0.05%
2022/03/03	0.4	38.10	1	38.10	38.10	-0.6	18,849	0.00%
2022/03/02	0.3	38.14	0	0.00	38.10	0.3	19,001	0.00%
2022/03/01	10.4	38.15	3	38.15	38.20	7.4	18,897	0.04%
2022/02/25	4.3	37.43	1	37.60	37.60	3.3	18,700	0.02%
2022/02/24	6.4	37.57	5	37.59	37.70	1.4	18,282	0.01%
2022/02/23	13.2	37.80	1	38.05	38.05	12.2	18,069	0.07%
2022/02/22	14.2	37.40	6	37.48	37.60	8.2	17,974	0.05%
2022/02/21	15.1	37.74	2	37.80	38.00	13.1	17,683	0.07%
2022/02/18	2.1	38.10	0	0.00	38.10	2.1	17,511	0.01%
2022/02/17	5.2	38.19	0	0.00	38.40	5.2	17,574	0.03%
2022/02/16	1.2	38.25	10	38.25	38.20	-8.8	17,532	-0.05%
2022/02/15	6.2	38.18	0	0.00	38.10	6.2	17,393	0.04%
2022/02/14	12	38.27	11	38.29	38.45	1	17,356	0.01%
2022/02/11	0.2	38.80	1	38.80	38.80	-0.8	17,366	0.00%
2022/02/10	20.9	38.33	5.1	38.36	38.70	15.8	17,302	0.09%
2022/02/09	6	38.89	2	38.80	38.80	4	17,119	0.02%
2022/02/08	10.8	38.18	18.2	38.82	38.95	-7.4	16,979	-0.04%
2022/02/07	6.6	37.38	6	37.49	38.00	0.6	16,457	0.00%
2022/01/26	0	36.95	4.4	36.97	36.95	-4.4	16,120	-0.03%
2022/01/25	9.3	36.43	2	36.68	36.90	7.3	16,116	0.05%
2022/01/24	0	36.60	4	36.85	36.90	-4	15,849	-0.03%
2022/01/21	2.1	36.51	0	0.00	36.85	2.1	15,865	0.01%
2022/01/20	0.1	37.03	1.1	36.90	36.95	-1	15,661	-0.01%
2022/01/19	1.3	36.86	5	36.95	37.00	-3.7	15,589	-0.02%
2022/01/18	0.7	37.29	0	0.00	37.25	0.7	15,666	0.00%
2022/01/17	6.1	36.95	0	0.00	37.05	6.1	15,532	0.04%
2022/01/14	7.2	37.20	5	37.20	37.45	2.2	15,445	0.01%
2022/01/13	2	37.30	4.3	37.62	37.85	-2.3	15,365	-0.01%
2022/01/12	3.5	36.86	0	0.00	37.00	3.5	14,982	0.02%
2022/01/11	2.3	36.65	42	36.44	37.00	-39.7	14,812	-0.27%
2022/01/10	21.8	35.91	0.1	36.10	36.15	21.7	14,715	0.15%
2022/01/07	0.6	36.23	4	36.28	36.20	-3.4	14,676	-0.02%
2022/01/06	2.6	35.97	1	35.80	36.00	1.6	14,480	0.01%
2022/01/05	6.9	35.42	2	35.50	35.55	4.9	14,401	0.03%
2022/01/04	6	35.32	0.8	35.60	35.55	5.2	14,513	0.04%
2022/01/03	2.7	35.45	0	0.00	35.35	2.7	14,429	0.02%
2021/12/30	2.3	35.60	0	0.00	35.55	2.3	14,371	0.02%
2021/12/29	2	35.55	6.4	35.60	35.60	-4.4	14,475	-0.03%
2021/12/28	3.4	35.48	8	35.43	35.60	-4.6	14,534	-0.03%
2021/12/27	2.2	35.38	4	35.45	35.60	-1.8	14,543	-0.01%
2021/12/24	5.2	35.41	0	0.00	35.50	5.2	14,759	0.03%
2021/12/23	5.4	35.49	20	35.60	35.50	-14.7	14,804	-0.10%
2021/12/22	4.2	35.62	0	0.00	35.65	4.2	14,903	0.03%
2021/12/21	2.2	35.81	0	0.00	35.75	2.2	14,792	0.01%
2021/12/20	1.8	35.74	8	35.80	36.00	-6.2	14,718	-0.04%
2021/12/17	0.2	35.81	2	35.90	35.90	-1.8	14,516	-0.01%
2021/12/16	0.3	35.60	5	35.50	35.60	-4.7	14,226	-0.03%
2021/12/15	7.2	35.19	0	0.00	35.20	7.2	14,286	0.05%
2021/12/14	4.4	35.22	2	35.15	35.40	2.4	14,568	0.02%
2021/12/13	2.1	35.55	0	0.00	35.50	2.1	14,534	0.01%
2021/12/10	0.2	35.60	14.3	35.62	35.65	-14.1	14,470	-0.10%
2021/12/09	0.1	35.05	0	0.00	35.30	0.1	14,411	0.00%
2021/12/08	2.1	35.15	4	35.21	35.20	-1.9	14,402	-0.01%
2021/12/07	0.5	34.91	17	34.72	35.10	-16.5	14,249	-0.12%
2021/12/06	0.5	34.57	6	34.53	34.60	-5.5	14,035	-0.04%
2021/12/03	2.4	34.17	0	0.00	34.15	2.4	13,963	0.02%
2021/12/02	0.1	34.10	14	34.01	34.25	-14	13,859	-0.10%
2021/12/01	4.1	34.09	5	33.90	34.15	-0.9	13,857	-0.01%
2021/11/30	3.5	33.88	3	33.85	34.20	0.5	14,025	0.00%
2021/11/29	1.1	33.81	13	33.81	33.90	-12	13,373	-0.09%
2021/11/26	8.1	33.96	0	0.00	33.90	8.1	13,316	0.06%
2021/11/25	0.3	34.46	0	0.00	34.50	0.3	13,369	0.00%
2021/11/24	0.1	34.25	24.6	34.41	34.35	-24.5	13,445	-0.18%
2021/11/23	1.1	34.20	20.6	34.10	34.10	-19.6	13,526	-0.14%
2021/11/22	3.1	34.26	22	34.20	34.15	-18.9	13,527	-0.14%
2021/11/19	1.3	34.42	0	0.00	34.65	1.3	13,484	0.01%
2021/11/18	0.3	34.60	18.9	34.53	34.70	-18.6	13,414	-0.14%
2021/11/17	0	34.25	1	34.10	34.20	-1	13,571	-0.01%
2021/11/16	0.5	34.17	3	34.02	34.20	-2.5	13,654	-0.02%
2021/11/15	1.6	33.93	5	33.95	33.95	-3.4	13,736	-0.02%
2021/11/12	0.2	33.90	0	0.00	33.90	0.2	13,847	0.00%
2021/11/11	0.1	33.90	0	0.00	33.80	0.1	14,108	0.00%
2021/11/10	0.4	33.93	14.5	33.97	34.00	-14.1	14,362	-0.10%
2021/11/09	3.4	33.57	12	33.69	33.70	-8.6	14,379	-0.06%
2021/11/08	1.4	33.54	0	0.00	33.60	1.4	15,869	0.01%
2021/11/05	0.3	33.63	11	33.50	33.70	-10.7	16,463	-0.07%
2021/11/04	0.2	33.41	2	33.45	33.45	-1.8	16,617	-0.01%
2021/11/03	3.4	33.22	0	0.00	33.40	3.4	16,839	0.02%
2021/11/02	1.1	33.30	3.1	33.36	33.30	-2	17,037	-0.01%
2021/11/01	2.4	33.28	2.2	33.30	33.30	0.2	17,036	0.00%
2021/10/29	26.1	33.29	0.3	33.35	33.40	25.8	17,140	0.15%
2021/10/28	0.1	33.39	0	0.00	33.40	0.1	17,210	0.00%
2021/10/27	1.2	33.40	0	0.00	33.35	1.2	17,331	0.01%
2021/10/26	0.2	33.45	7	33.39	33.45	-6.9	17,520	-0.04%
2021/10/25	0.3	33.08	3	33.08	33.10	-2.7	17,345	-0.02%
2021/10/22	0	33.05	7	33.02	33.05	-7	17,462	-0.04%
2021/10/21	2.2	32.90	1	33.00	32.95	1.2	17,366	0.01%
2021/10/20	0.6	32.87	10	32.80	32.90	-9.4	17,206	-0.05%
2021/10/19	1.3	32.73	0	0.00	32.75	1.3	17,208	0.01%
2021/10/18	2.5	32.76	1	32.70	32.95	1.5	17,240	0.01%
2021/10/15	3.5	32.41	2	32.38	32.50	1.5	17,178	0.01%
2021/10/14	0.2	32.50	0	0.00	32.30	0.2	17,136	0.00%
2021/10/13	0.1	32.40	21	32.44	32.50	-20.9	17,222	-0.12%
2021/10/12	1.1	32.12	1	32.30	32.45	0.1	17,261	0.00%
2021/10/08	1.2	32.23	3.6	32.23	32.25	-2.4	17,140	-0.01%
2021/10/07	19	32.40	0	0.00	32.40	19	17,250	0.11%
2021/10/06	0.2	32.30	27.7	32.10	32.25	-27.6	17,271	-0.16%
2021/10/05	0	32.25	5.2	32.06	32.05	-5.2	17,257	-0.03%
2021/10/04	3.3	32.05	0	0.00	32.10	3.3	17,264	0.02%
2021/10/01	13.7	31.93	6	32.00	32.05	7.7	17,277	0.04%
2021/09/30	1.3	32.12	0	0.00	32.05	1.3	17,102	0.01%
2021/09/29	4.2	32.05	2.8	32.09	32.05	1.4	17,088	0.01%
2021/09/28	0.3	32.43	0	0.00	32.40	0.3	16,926	0.00%
2021/09/27	5.2	32.34	0	0.00	32.35	5.2	16,971	0.03%
2021/09/24	0.1	32.50	0	0.00	32.40	0.1	17,017	0.00%
2021/09/23	0.2	32.45	1	32.25	32.40	-0.8	17,042	0.00%
2021/09/22	6.2	31.96	5.8	32.03	32.10	0.4	17,109	0.00%
2021/09/17	0.1	32.45	11	32.45	32.15	-11	16,856	-0.06%
2021/09/16	0.5	32.48	0	0.00	32.35	0.5	16,641	0.00%
2021/09/15	5	32.43	0	0.00	32.35	5	16,725	0.03%
2021/09/14	0.1	32.55	6.4	32.50	32.50	-6.3	16,823	-0.04%
2021/09/13	0.3	32.37	0	0.00	32.30	0.3	16,868	0.00%
2021/09/10	0	32.50	0	0.00	32.45	0	17,008	0.00%
2021/09/09	1.1	32.31	0	0.00	32.30	1.1	17,295	0.01%
2021/09/08	1.2	32.38	0	0.00	32.50	1.2	17,339	0.01%
2021/09/07	3.1	32.35	0	0.00	32.45	3.1	17,478	0.02%
2021/09/06	2.3	32.47	1	32.45	32.50	1.3	17,514	0.01%
2021/09/03	1	32.45	5	32.48	32.55	-4	17,499	-0.02%
2021/09/02	1.2	32.13	0	0.00	32.10	1.2	17,474	0.01%
2021/09/01	1.3	32.52	0	0.00	32.55	1.3	17,573	0.01%
2021/08/31	1.2	32.27	0	0.00	32.80	1.2	17,556	0.01%
2021/08/30	1.5	32.12	0	0.00	32.45	1.5	17,459	0.01%
2021/08/27	0.3	32.00	7	31.89	32.00	-6.7	17,403	-0.04%
2021/08/26	13	31.38	0	0.00	31.45	13	17,412	0.07%
2021/08/25	3.2	31.36	0	0.00	31.45	3.2	17,546	0.02%
2021/08/24	2.7	31.30	0	0.00	31.35	2.7	17,544	0.02%
2021/08/23	6.1	31.13	0	0.00	31.05	6.1	17,640	0.03%
2021/08/20	2.3	31.36	5	31.35	31.45	-2.7	17,588	-0.02%
2021/08/19	4.4	31.27	2	31.35	31.30	2.4	18,782	0.01%
2021/08/18	1.1	31.41	10.2	31.30	31.45	-9.1	18,614	-0.05%
2021/08/17	11.1	31.10	1	31.05	31.45	10.1	18,568	0.05%
2021/08/16	5.6	30.97	0	0.00	31.05	5.6	18,418	0.03%
2021/08/13	12	31.08	0	0.00	31.05	12	18,336	0.07%
2021/08/12	49.7	30.75	0	0.00	30.70	49.7	18,211	0.27%
2021/08/11	6.2	33.02	18	33.04	33.05	-11.8	16,812	-0.07%
2021/08/10	1	33.00	10	33.05	33.05	-9	16,424	-0.05%
2021/08/09	40.2	33.06	0	0.00	33.20	40.2	16,576	0.24%
2021/08/06	1.2	33.20	20	33.25	33.20	-18.8	16,638	-0.11%
2021/08/05	0.3	33.12	0	0.00	33.15	0.3	16,933	0.00%
2021/08/04	3	33.05	0	0.00	33.15	3	17,814	0.02%
2021/08/03	1	32.95	1.5	33.10	33.10	-0.5	18,045	0.00%
2021/08/02	3.3	33.00	0	0.00	33.00	3.3	18,285	0.02%
2021/07/30	0.4	33.05	0	0.00	33.10	0.4	18,291	0.00%
2021/07/29	2	33.00	0	0.00	33.10	2	18,240	0.01%
2021/07/28	6.3	32.90	0	0.00	33.00	6.3	18,372	0.03%
2021/07/27	0.3	33.02	9	33.01	33.05	-8.7	18,538	-0.05%
2021/07/26	0.2	33.07	0	0.00	33.00	0.2	18,744	0.00%
2021/07/23	1.1	33.00	10	33.07	33.10	-8.9	18,947	-0.05%
2021/07/22	2.2	32.98	0	0.00	33.05	2.2	19,057	0.01%
2021/07/21	0	32.95	3	32.77	32.90	-3	19,085	-0.02%
2021/07/20	0.2	32.97	0	0.00	32.80	0.2	19,171	0.00%
2021/07/19	3.9	32.89	0	0.00	33.10	3.9	19,220	0.02%
2021/07/16	0.4	33.00	0.1	33.00	33.00	0.3	19,269	0.00%
2021/07/15	4.3	32.81	0	0.00	32.85	4.3	19,247	0.02%
2021/07/14	0.2	32.92	1	32.85	32.95	-0.8	19,311	0.00%
2021/07/13	0.3	32.92	0	0.00	32.95	0.3	19,513	0.00%
2021/07/12	5.1	32.83	0	0.00	32.80	5.1	19,630	0.03%
2021/07/09	3.2	32.60	0	0.00	32.90	3.2	19,566	0.02%
2021/07/08	7.2	32.75	0	0.00	32.80	7.2	19,595	0.04%
2021/07/07	1.1	32.57	0	0.00	32.80	1.1	19,619	0.01%
2021/07/06	10.3	32.85	0	0.00	32.85	10.3	19,628	0.05%
2021/07/05	1	32.65	1	32.60	32.75	0	19,692	0.00%
2021/07/02	3.3	32.59	3	32.60	32.55	0.2	19,697	0.00%
2021/07/01	0.3	32.75	0	0.00	32.65	0.3	19,794	0.00%
2021/06/30	5.1	32.75	0.2	32.85	32.85	5	19,828	0.03%
2021/06/29	5.2	32.60	0	0.00	32.55	5.2	19,923	0.03%
2021/06/28	1.3	32.78	1	32.70	32.75	0.3	19,955	0.00%
2021/06/25	0.7	32.90	0	0.00	32.90	0.7	20,020	0.00%
2021/06/24	2	32.70	0.2	32.70	32.60	1.9	20,068	0.01%
2021/06/23	0	0.00	1	32.70	32.75	-1	20,104	0.00%
2021/06/22	1.1	32.60	0	0.00	32.50	1.1	20,037	0.01%
2021/06/21	3.3	32.55	0	0.00	32.50	3.3	20,002	0.02%
2021/06/18	0.2	32.85	0	0.00	32.75	0.2	19,936	0.00%
2021/06/17	2.2	32.72	17	32.75	32.90	-14.8	19,727	-0.08%
2021/06/16	0.5	33.03	0	0.00	33.00	0.5	20,206	0.00%
2021/06/15	26.1	32.85	8.9	32.76	32.75	17.2	20,264	0.08%
2021/06/11	1	33.00	1	33.00	32.90	0	20,597	0.00%
2021/06/10	0.2	33.10	121.2	32.95	33.10	-121	20,815	-0.58%	大賣/鉅額交易
2021/06/09	12.1	32.80	0	0.00	32.95	12.1	20,929	0.06%
2021/06/08	0.3	33.10	1.2	33.05	33.10	-0.8	20,863	0.00%
2021/06/07	0.2	33.08	9	33.02	33.10	-8.8	21,359	-0.04%
2021/06/04	0.1	33.00	1	32.90	33.00	-0.9	21,510	0.00%
2021/06/03	1.1	32.97	0	0.00	33.00	1.1	22,265	0.00%
2021/06/02	0.2	33.02	3	33.00	33.15	-2.8	22,516	-0.01%
2021/06/01	3.3	32.97	0	0.00	33.00	3.3	22,540	0.01%
2021/05/31	0	33.10	2	33.10	33.10	-2	22,750	-0.01%
2021/05/28	1.2	33.01	2	33.00	33.10	-0.8	22,825	0.00%
2021/05/27	10	32.80	21	32.81	33.20	-11	22,860	-0.05%
2021/05/26	0.1	32.75	1	32.75	32.75	-0.9	22,117	0.00%
2021/05/25	0.1	32.70	15	32.73	32.70	-14.9	22,351	-0.07%
2021/05/24	10	32.60	7	32.70	32.60	3	22,629	0.01%
2021/05/21	0	32.50	12	32.48	32.50	-12	22,754	-0.05%
2021/05/20	1.2	32.10	5	32.05	32.10	-3.8	22,754	-0.02%
2021/05/19	1.3	32.10	0	0.00	32.10	1.3	22,779	0.01%
2021/05/18	10.6	32.00	7	31.62	32.00	3.6	22,779	0.02%
2021/05/17	30.2	31.22	25	31.14	31.10	5.2	23,242	0.02%
2021/05/14	8.3	31.47	0	0.00	31.70	8.3	23,015	0.04%
2021/05/13	99.5	31.12	6	31.64	31.40	93.5	22,822	0.41%
2021/05/12	55.3	30.57	128	31.96	31.35	-72.7	22,400	-0.32%	大賣/
2021/05/11	2.3	32.55	3.2	32.86	32.45	-0.9	21,610	0.00%
2021/05/10	1.3	33.00	8	32.79	33.00	-6.7	21,379	-0.03%
2021/05/07	0.4	32.50	7	32.49	32.60	-6.6	21,463	-0.03%
2021/05/06	1.3	32.16	0	0.00	32.35	1.3	21,690	0.01%
2021/05/05	0	0.00	4.1	32.10	32.05	-4.1	21,653	-0.02%
2021/05/04	23	32.15	0.2	32.30	32.10	22.8	21,666	0.11%
2021/05/03	19.3	32.51	4	32.55	32.45	15.3	21,595	0.07%
2021/04/29	1	32.70	9	32.74	32.65	-8	21,595	-0.04%
2021/04/28	9.2	32.41	16	32.42	32.60	-6.8	21,534	-0.03%
2021/04/27	5	32.60	3	32.60	32.60	2	21,879	0.01%
2021/04/26	2	32.15	43.8	32.57	32.60	-41.8	21,884	-0.19%
2021/04/23	1	32.15	2	32.23	32.25	-1	21,909	0.00%
2021/04/22	10.1	32.34	0	0.00	32.35	10.1	22,079	0.05%
2021/04/21	0.1	32.40	0	0.00	32.30	0.1	22,100	0.00%
2021/04/20	7.2	32.47	0	0.00	32.55	7.2	22,124	0.03%
2021/04/19	4.3	32.43	38	32.41	32.45	-33.7	22,066	-0.15%
2021/04/16	2.3	32.00	65.2	32.00	32.05	-62.9	21,903	-0.29%
2021/04/15	4.3	31.91	0.5	32.00	31.90	3.8	22,220	0.02%
2021/04/14	1.6	31.90	0	0.00	31.90	1.6	22,428	0.01%
2021/04/13	0	31.90	6	31.88	31.85	-6	22,576	-0.03%
2021/04/12	3.1	31.51	6	31.61	31.65	-2.9	22,591	-0.01%
2021/04/09	3.2	31.56	1	31.55	31.55	2.2	22,695	0.01%
2021/04/08	1.1	31.80	6	31.80	31.75	-4.9	22,730	-0.02%
2021/04/07	0.5	32.00	2	31.95	32.00	-1.5	22,994	-0.01%
2021/04/06	0.2	32.00	1.5	32.00	32.00	-1.3	22,931	-0.01%
2021/04/01	0.2	31.90	4	31.89	31.90	-3.8	22,878	-0.02%
2021/03/31	0	31.85	1	31.90	31.90	-1	22,720	0.00%
2021/03/30	0.2	31.80	1	31.85	31.80	-0.8	22,603	0.00%
2021/03/29	0.2	31.80	4.1	31.69	31.80	-4	22,576	-0.02%
2021/03/26	3.2	31.63	19	31.64	31.60	-15.8	22,619	-0.07%
2021/03/25	0	0.00	2	31.50	31.60	-2	22,670	-0.01%
2021/03/24	6	31.30	1	31.35	31.40	5	22,776	0.02%
2021/03/23	1.5	31.34	0	0.00	31.35	1.5	22,833	0.01%
2021/03/22	0.1	31.24	2	31.08	31.25	-1.9	22,895	-0.01%
2021/03/19	1.4	31.14	5	31.27	31.05	-3.6	22,830	-0.02%
2021/03/18	0.3	31.45	29	31.49	31.40	-28.7	22,448	-0.13%
2021/03/17	0.7	31.45	11	31.34	31.45	-10.3	22,362	-0.05%
2021/03/16	8.4	31.23	214	31.15	31.35	-205.6	22,106	-0.93%	大賣/鉅額交易
2021/03/15	1.3	31.10	9	31.06	31.00	-7.7	22,104	-0.03%
2021/03/12	0	30.75	1.1	30.70	30.65	-1	22,176	0.00%
2021/03/11	2	30.90	62.5	30.92	30.75	-60.5	22,324	-0.27%
2021/03/10	3.1	30.57	6	30.63	30.60	-2.9	21,966	-0.01%
2021/03/09	15.9	30.17	29.5	30.39	30.60	-13.6	21,704	-0.06%
2021/03/08	3.8	29.93	22	29.91	29.90	-18.2	20,961	-0.09%
2021/03/05	10	29.70	3	29.57	29.70	7	20,676	0.03%
2021/03/04	16.1	29.55	10	29.57	29.60	6.1	21,324	0.03%
2021/03/03	106	29.75	5	29.79	29.75	101	21,188	0.48%	大買/鉅額交易
2021/03/02	0.5	29.75	1	29.75	29.65	-0.5	21,078	0.00%
2021/02/26	3.3	29.29	2	29.40	29.20	1.3	20,886	0.01%
2021/02/25	0	0.00	5	29.58	29.65	-5	20,367	-0.02%
2021/02/24	6.2	29.51	5	29.65	29.30	1.2	20,198	0.01%
2021/02/23	1.7	29.45	1	29.50	29.55	0.7	19,864	0.00%
2021/02/22	8.1	29.11	0	0.00	29.10	8.1	19,714	0.04%
2021/02/19	1.4	29.08	0	0.00	29.15	1.4	19,719	0.01%
2021/02/18	4.2	29.29	0	0.00	29.25	4.2	19,756	0.02%
2021/02/17	1.3	29.46	36.8	29.43	29.40	-35.5	19,819	-0.18%
2021/02/05	4.3	28.81	0	0.00	28.80	4.3	19,267	0.02%
2021/02/04	1.1	28.72	0	0.00	28.80	1.1	19,237	0.01%
2021/02/02	2.1	28.72	0	0.00	28.70	2.1	19,882	0.01%
2021/02/01	0.2	28.80	0	0.00	28.65	0.2	19,843	0.00%
2021/01/29	8	28.39	0	0.00	28.15	8	19,797	0.04%
2021/01/28	12.2	28.51	1	28.55	28.55	11.2	19,365	0.06%
2021/01/27	1.2	28.76	0.8	28.80	28.70	0.4	19,074	0.00%
2021/01/26	1.1	28.80	5	28.75	28.70	-3.9	19,014	-0.02%
2021/01/25	6	28.86	4	28.85	28.85	2	18,887	0.01%
2021/01/22	14	28.61	0.4	28.75	28.60	13.6	18,839	0.07%
2021/01/21	7	28.77	0	0.00	28.70	7	18,765	0.04%
2021/01/20	17.1	28.78	0	0.00	28.70	17.1	18,680	0.09%
2021/01/19	9	29.14	10	29.05	29.10	-1	18,242	-0.01%
2021/01/18	18.4	29.02	0	0.00	29.15	18.4	18,216	0.10%
2021/01/15	67	29.39	0	0.00	29.30	67	18,020	0.37%
2021/01/14	3.3	29.60	5	29.65	29.75	-1.7	17,846	-0.01%
2021/01/13	3	29.75	0	0.00	29.80	3	17,733	0.02%
2021/01/12	4	29.82	0	0.00	29.75	4	17,692	0.02%
2021/01/11	10.3	29.95	8	30.00	30.05	2.3	17,618	0.01%
2021/01/08	0.8	29.89	2.5	29.93	30.00	-1.7	17,529	-0.01%
2021/01/07	2.3	29.60	3	29.75	29.75	-0.7	17,196	0.00%
2021/01/06	5	29.77	3.2	29.74	29.45	1.8	17,057	0.01%
2021/01/05	3.1	29.82	5	29.80	29.85	-1.9	16,804	-0.01%
2021/01/04	40.6	29.63	1	29.90	29.90	39.6	16,891	0.23%
2020/12/31	36	29.89	22	29.91	29.80	14	16,735	0.08%
2020/12/30	8.3	29.66	30	29.76	29.90	-21.7	16,621	-0.13%
2020/12/29	4	29.53	7.1	29.49	29.55	-3.1	16,444	-0.02%
2020/12/28	5.3	29.33	5	29.40	29.55	0.3	16,548	0.00%
2020/12/25	7.3	29.31	2	29.40	29.35	5.3	16,562	0.03%
2020/12/24	1	29.40	2	29.45	29.45	-1	16,820	-0.01%
2020/12/23	6.5	29.31	0	0.00	29.45	6.5	16,965	0.04%
2020/12/22	0	29.50	14	29.64	29.65	-14	17,276	-0.08%
2020/12/21	6.2	29.55	0	0.00	29.65	6.2	17,882	0.03%
2020/12/18	0.2	29.40	1	29.40	29.50	-0.8	18,359	0.00%
2020/12/17	0.9	29.45	8	29.46	29.50	-7.1	18,815	-0.04%
2020/12/16	0.3	29.40	12	29.39	29.40	-11.7	19,116	-0.06%
2020/12/15	4.3	28.97	2	28.95	29.05	2.3	19,420	0.01%
2020/12/14	1	29.40	4	29.36	29.30	-3	19,468	-0.02%
2020/12/11	0.4	29.24	54	29.19	29.30	-53.6	19,387	-0.28%
2020/12/10	2.1	28.78	3.3	28.88	28.80	-1.1	19,320	-0.01%
2020/12/09	2.2	28.67	3.5	28.81	28.75	-1.3	19,367	-0.01%
2020/12/08	8.1	28.69	18	28.69	28.70	-9.9	19,386	-0.05%
2020/12/07	24.9	28.97	0	0.00	29.00	24.9	19,258	0.13%
2020/12/04	12	29.10	0	0.00	29.10	12	19,194	0.06%
2020/12/03	2	29.10	0	0.00	29.20	2	19,139	0.01%
2020/12/02	0	29.25	1	29.20	29.20	-1	19,244	-0.01%
2020/12/01	4.6	29.03	10	29.00	29.15	-5.4	19,683	-0.03%
2020/11/30	14	28.86	19	29.02	28.45	-5	19,832	-0.03%
2020/11/27	5	29.12	0	0.00	29.10	5	19,444	0.03%
2020/11/26	0.2	29.30	7	29.20	29.30	-6.8	19,899	-0.03%
2020/11/25	3	29.37	8	29.34	29.25	-5	20,048	-0.02%
2020/11/24	11	29.42	0	0.00	29.30	11	20,230	0.05%
2020/11/23	0	0.00	16	29.68	29.70	-16	20,407	-0.08%
2020/11/20	0.1	29.65	0	0.00	29.55	0.1	20,574	0.00%
2020/11/19	0.1	29.60	0	0.00	29.60	0.1	20,887	0.00%
2020/11/18	0.8	29.65	6	29.60	29.65	-5.2	21,018	-0.02%
2020/11/17	0.8	29.45	0	0.00	29.45	0.8	21,084	0.00%
2020/11/16	36.3	29.39	0.6	29.55	29.45	35.7	21,632	0.17%
2020/11/12	5	29.15	10	29.15	29.20	-5	21,959	-0.02%
2020/11/11	2.2	29.56	48	29.48	29.70	-45.8	22,202	-0.21%
2020/11/10	16.4	28.89	9	28.89	29.00	7.4	22,067	0.03%
2020/11/09	16.8	28.71	0	0.00	28.75	16.8	23,084	0.07%
2020/11/06	10.2	28.50	6	28.51	28.50	4.2	23,482	0.02%
2020/11/05	1.1	28.36	30	28.36	28.40	-28.9	23,750	-0.12%
2020/11/04	2	28.08	5	28.10	28.10	-3	23,992	-0.01%
2020/11/03	0	0.00	24	28.09	28.10	-24	24,295	-0.10%
2020/11/02	3	27.60	40.1	27.80	27.95	-37.1	24,410	-0.15%
2020/10/30	15.2	27.61	0	0.00	27.55	15.2	24,502	0.06%
2020/10/29	20.4	27.59	5	27.60	27.50	15.4	24,416	0.06%
2020/10/28	7.2	27.66	0.5	27.75	27.65	6.7	24,577	0.03%
2020/10/27	12	27.75	0	0.00	27.70	12	24,763	0.05%
2020/10/26	1.1	27.82	0	0.00	27.80	1.1	24,894	0.00%
2020/10/23	11	27.75	0	0.00	27.75	11	25,043	0.04%
2020/10/22	3.1	27.71	0	0.00	27.80	3.1	25,260	0.01%
2020/10/21	32	27.70	0	0.00	27.65	32	25,517	0.13%
2020/10/20	19	27.72	0	0.00	27.70	19	25,763	0.07%
2020/10/19	4.5	27.77	2	27.80	27.80	2.5	25,840	0.01%
2020/10/16	17.5	27.77	4	27.75	27.70	13.5	26,062	0.05%
2020/10/15	29.2	27.79	0	0.00	27.75	29.2	26,233	0.11%
2020/10/14	6.1	28.01	0.6	28.15	28.00	5.5	26,361	0.02%
2020/10/13	6	28.18	0	0.00	28.15	6	26,492	0.02%
2020/10/12	3.3	28.19	2	28.15	28.25	1.3	26,770	0.00%
2020/10/08	4.4	27.92	0	0.00	28.00	4.4	26,916	0.02%
2020/10/07	13.7	27.95	0	0.00	27.95	13.7	27,013	0.05%
2020/10/06	14.5	27.87	0	0.00	27.95	14.5	27,117	0.05%
2020/10/05	27.4	27.89	0	0.00	27.80	27.4	27,188	0.10%
2020/09/30	44.1	27.89	0	0.00	27.80	44.1	27,278	0.16%
2020/09/29	4	27.83	0	0.00	27.80	4	27,367	0.01%
2020/09/28	0.2	28.05	6	27.79	27.90	-5.8	27,419	-0.02%
2020/09/25	22.1	27.48	7	27.41	27.45	15.1	27,437	0.06%
2020/09/24	35	27.13	0	0.00	27.00	35	27,342	0.13%
2020/09/23	42	27.55	12	27.54	27.50	30	26,687	0.11%
2020/09/22	58	27.93	2	27.90	27.85	56	26,163	0.21%
2020/09/21	14	28.29	0	0.00	28.20	14	25,733	0.05%
2020/09/18	12.1	28.51	1.1	28.55	28.45	11.1	25,577	0.04%
2020/09/17	6.5	28.62	1	28.70	28.55	5.5	25,219	0.02%
2020/09/16	3.3	28.62	87	28.65	28.75	-83.7	25,209	-0.33%
2020/09/15	2.4	28.58	52	28.60	28.65	-49.6	25,323	-0.20%
2020/09/14	6.1	28.56	0	0.00	28.65	6.1	25,653	0.02%
2020/09/11	38	28.58	0	0.00	28.65	38	25,641	0.15%
2020/09/10	9.7	28.63	0	0.00	28.75	9.7	25,499	0.04%
2020/09/09	17.1	28.67	0	0.00	28.75	17.1	25,415	0.07%
2020/09/08	2	28.80	0	0.00	28.85	2	25,333	0.01%
2020/09/07	3.3	28.76	20	28.65	28.85	-16.7	25,489	-0.07%
2020/09/04	42	28.68	1	28.60	28.65	41	25,553	0.16%
2020/09/03	8	28.84	10	28.81	28.90	-2	25,240	-0.01%
2020/09/02	23	28.89	0	0.00	28.90	23	25,171	0.09%
2020/09/01	44.2	29.07	10	29.14	29.05	34.2	24,950	0.14%
2020/08/31	16.1	29.31	2	29.30	29.25	14.1	24,540	0.06%
2020/08/28	15.6	29.41	4	29.49	29.40	11.6	24,478	0.05%
2020/08/27	10	29.44	4	29.65	29.40	6	24,516	0.02%
2020/08/26	8	29.52	3	29.55	29.55	5	24,287	0.02%
2020/08/25	8.1	29.55	5	29.60	29.50	3.1	24,164	0.01%
2020/08/24	0	0.00	10	29.65	29.60	-10	24,129	-0.04%
2020/08/21	10	29.49	0	0.00	29.60	10	24,031	0.04%
2020/08/20	37.1	29.56	2	29.55	29.40	35.1	23,806	0.15%
2020/08/19	19	29.97	16	30.09	29.90	3	23,199	0.01%
2020/08/18	18.6	29.93	0	0.00	29.95	18.6	22,898	0.08%
2020/08/17	10.8	29.99	0	30.25	30.00	10.8	22,763	0.05%
2020/08/14	35.1	30.01	2	30.00	30.05	33.1	22,434	0.15%
2020/08/13	143	30.29	5	30.36	30.40	138	22,193	0.62%	大買/鉅額交易
2020/08/12	17.1	32.37	34	32.40	32.35	-16.9	21,244	-0.08%
2020/08/11	0.1	32.50	18	32.50	32.45	-17.9	20,911	-0.09%
2020/08/10	0.1	32.55	10	32.45	32.50	-9.9	20,871	-0.05%
2020/08/07	14.4	32.53	4	32.50	32.45	10.4	20,842	0.05%
2020/08/06	2.5	32.29	5	32.40	32.45	-2.5	20,618	-0.01%
2020/08/05	0	0.00	2	32.25	32.20	-2	20,644	-0.01%
2020/08/04	0.1	32.25	0	32.25	32.25	0.1	20,709	0.00%
2020/08/03	4	32.01	2	31.85	32.10	2	20,809	0.01%
2020/07/31	0	32.35	1	32.50	32.35	-1	20,784	0.00%
2020/07/30	1.2	32.21	2	32.15	32.35	-0.8	20,763	0.00%
2020/07/29	2.5	32.20	5	32.27	32.20	-2.5	20,772	-0.01%
2020/07/28	2.3	31.63	0	0.00	31.65	2.3	21,003	0.01%
2020/07/27	14.1	31.91	4	32.19	31.60	10.1	21,244	0.05%
2020/07/24	4	32.20	0	0.00	32.15	4	21,410	0.02%
2020/07/23	3	32.40	4	32.75	32.70	-1	21,395	0.00%
2020/07/22	4	32.70	23.3	32.72	32.70	-19.3	21,462	-0.09%
2020/07/21	0	32.50	33.3	32.55	32.55	-33.3	21,480	-0.16%
2020/07/20	0.5	32.40	61	32.24	32.45	-60.5	21,511	-0.28%
2020/07/17	3.2	32.12	18	32.20	32.25	-14.8	21,447	-0.07%
2020/07/16	6.1	31.94	0	0.00	32.15	6.1	21,627	0.03%
2020/07/15	8.3	32.12	7.6	32.20	32.15	0.7	21,502	0.00%
2020/07/14	5.2	32.15	12	32.19	32.20	-6.8	21,428	-0.03%
2020/07/13	0	0.00	6	32.10	32.05	-6	21,593	-0.03%
2020/07/10	10.2	31.95	2	32.13	32.00	8.2	21,779	0.04%
2020/07/09	0	0.00	53	32.24	32.25	-53	21,974	-0.24%
2020/07/08	1	32.05	6	32.03	32.05	-5	21,952	-0.02%
2020/07/07	57.6	31.99	56	31.93	32.00	1.6	22,004	0.01%
2020/07/06	1.5	31.88	16	31.92	31.95	-14.5	21,866	-0.07%
2020/07/03	17	31.72	22	31.76	31.55	-5	21,985	-0.02%
2020/07/02	15.2	31.55	4	31.56	31.55	11.2	22,111	0.05%
2020/07/01	17.2	31.26	3.4	31.36	31.25	13.8	22,415	0.06%
2020/06/30	8.4	30.92	0	0.00	30.90	8.4	22,555	0.04%
2020/06/29	25	30.89	0	0.00	30.90	25	22,655	0.11%
2020/06/24	10	31.12	0	0.00	31.25	10	22,652	0.04%
2020/06/23	14	31.11	0	0.00	31.15	14	22,886	0.06%
2020/06/22	3.1	31.10	0	0.00	31.15	3.1	23,174	0.01%
2020/06/19	16	31.38	0	0.00	31.25	16	23,439	0.07%
2020/06/18	15.6	31.54	3	31.55	31.65	12.6	23,503	0.05%
2020/06/17	11	31.53	0	0.00	31.70	11	23,987	0.05%
2020/06/16	12.3	31.61	2	31.78	31.70	10.3	24,753	0.04%
2020/06/15	4.4	31.58	8	31.49	31.30	-3.6	25,651	-0.01%
2020/06/12	9	31.35	5	31.00	31.50	4	26,177	0.02%
2020/06/11	1	31.80	1	32.05	31.80	0	26,946	0.00%
2020/06/10	10.1	32.00	37	31.98	32.10	-26.9	27,483	-0.10%
2020/06/09	3	31.60	8	31.68	31.85	-5	28,746	-0.02%
2020/06/08	6	31.52	3	31.65	31.80	3	29,444	0.01%
2020/06/05	7.3	31.28	16	31.38	31.50	-8.7	29,588	-0.03%
2020/06/04	0.1	31.40	25	31.40	31.40	-24.9	30,063	-0.08%
2020/06/03	11.4	31.30	16	31.28	31.30	-4.6	30,625	-0.01%
2020/06/02	1.8	30.90	5	30.85	30.90	-3.2	30,723	-0.01%
2020/06/01	9.9	30.95	0	0.00	30.70	9.9	30,845	0.03%
2020/05/29	1	30.35	0	0.00	30.75	1	30,797	0.00%
2020/05/28	59	30.49	0	0.00	30.45	59	30,687	0.19%
2020/05/27	2	30.70	0	0.00	30.70	2	30,920	0.01%
2020/05/26	3.2	30.54	5	30.65	30.65	-1.8	31,184	-0.01%
2020/05/25	11.1	30.18	4	30.30	30.35	7.1	31,426	0.02%
2020/05/22	13	30.62	1	30.55	30.45	12	31,683	0.04%
2020/05/21	0	31.05	14	30.89	31.00	-14	31,777	-0.04%
2020/05/20	0.1	30.85	0	0.00	30.80	0.1	31,938	0.00%
2020/05/19	5.2	30.60	13	30.62	30.55	-7.8	32,048	-0.02%
2020/05/18	36.6	30.08	0	0.00	30.05	36.6	31,921	0.11%
2020/05/15	5.4	30.19	1	30.25	30.25	4.4	31,903	0.01%
2020/05/14	36.2	30.26	18	30.30	30.25	18.2	31,745	0.06%
2020/05/13	24	30.26	2	30.15	30.30	22	31,479	0.07%
2020/05/12	4	30.21	0	0.00	30.30	4	31,423	0.01%
2020/05/11	6	30.35	1	30.30	30.40	5	31,335	0.02%
2020/05/08	0.3	30.10	8	30.03	30.00	-7.7	31,225	-0.02%
2020/05/07	13.3	29.46	0	0.00	29.55	13.3	31,212	0.04%
2020/05/06	0.2	29.70	1	29.50	29.55	-0.8	31,182	0.00%
2020/05/05	1	29.75	7	29.89	29.85	-6	31,078	-0.02%
2020/05/04	23.1	29.22	0	0.00	29.35	23.1	31,018	0.07%
2020/04/30	15.3	30.34	20	30.44	30.10	-4.7	30,758	-0.02%
2020/04/29	35	29.78	7	29.94	29.95	28	30,607	0.09%
2020/04/28	5.2	29.25	19	29.31	29.45	-13.8	30,449	-0.05%
2020/04/27	13.1	28.69	3	28.80	28.70	10.1	30,981	0.03%
2020/04/24	8	28.22	0	0.00	28.20	8	30,949	0.03%
2020/04/23	9.1	28.28	1	28.50	28.30	8.1	30,794	0.03%
2020/04/22	2.1	28.27	0	0.00	28.30	2.1	30,595	0.01%
2020/04/21	18	28.43	3	28.35	28.35	15	30,554	0.05%
2020/04/20	2	28.85	21	29.02	28.90	-19	30,348	-0.06%
2020/04/17	10.4	29.21	7	29.15	29.05	3.4	30,489	0.01%
2020/04/16	5.4	28.84	10	28.80	28.80	-4.6	30,384	-0.02%
2020/04/15	8	29.10	11	29.00	29.20	-3	30,187	-0.01%
2020/04/14	4	28.71	3	28.85	28.85	1	30,091	0.00%
2020/04/13	32	28.65	1	28.65	28.60	31	29,827	0.10%
2020/04/10	3	29.18	23	29.15	29.15	-20	29,679	-0.07%
2020/04/09	2	28.45	0	0.00	28.50	2	29,497	0.01%
2020/04/08	28	28.45	1	28.45	28.40	27	29,353	0.09%
2020/04/07	10	28.46	7	28.54	28.40	3	29,074	0.01%
2020/04/06	4.5	28.26	0	0.00	28.45	4.5	28,717	0.02%
2020/04/01	25	28.19	0	0.00	28.05	25	28,288	0.09%
2020/03/31	10.2	28.58	5	28.70	28.45	5.2	27,982	0.02%
2020/03/30	2.1	28.61	1	28.50	28.65	1.1	27,641	0.00%
2020/03/27	11	28.50	12	28.70	28.65	-1	27,360	0.00%
2020/03/26	16.1	28.00	3	28.05	28.15	13.1	27,065	0.05%
2020/03/25	19.1	28.09	6	28.12	27.95	13.1	26,954	0.05%
2020/03/24	6	27.55	9	27.80	27.35	-3	26,639	-0.01%
2020/03/23	10	26.61	3	26.97	27.00	7	26,334	0.03%
2020/03/20	27	27.44	3	27.60	27.95	24	25,939	0.09%
2020/03/19	28	26.88	5	27.19	26.40	23	25,123	0.09%
2020/03/18	4.4	28.02	11.7	28.13	28.00	-7.3	24,282	-0.03%
2020/03/17	31	28.07	5	28.13	28.00	26	23,762	0.11%
2020/03/16	8.1	29.21	1	29.10	29.00	7.1	22,808	0.03%
2020/03/13	9.1	28.66	9	29.17	30.00	0.1	22,027	0.00%
2020/03/12	10	30.18	37	30.26	30.20	-27	20,576	-0.13%
2020/03/11	6	31.26	0	0.00	31.20	6	19,697	0.03%
2020/03/10	5	31.31	2	31.30	31.35	3	19,364	0.02%
2020/03/09	26	31.71	29	31.68	31.75	-3	18,768	-0.02%
2020/03/06	4.4	32.41	0	0.00	32.45	4.4	18,211	0.02%
2020/03/05	0.9	32.90	5	32.69	32.90	-4.1	17,915	-0.02%
2020/03/04	0.1	32.40	1	32.10	32.35	-0.9	17,880	-0.01%
2020/03/03	8.2	32.23	21	32.25	32.25	-12.8	17,768	-0.07%
2020/03/02	9	31.98	0	0.00	31.95	9	17,614	0.05%
2020/02/27	1	32.15	2	32.20	32.35	-1	17,772	-0.01%
2020/02/26	22.1	32.35	0	0.00	32.35	22.1	17,513	0.13%
2020/02/25	2	32.53	15	32.47	32.70	-13	17,201	-0.08%
2020/02/24	57	32.79	11	32.76	32.70	46	17,097	0.27%
2020/02/21	6	33.27	2	33.35	33.20	4	16,873	0.02%
2020/02/20	6.2	33.58	3.2	33.60	33.60	3	16,748	0.02%
2020/02/19	6	33.23	4	33.30	33.45	2	16,456	0.01%
2020/02/18	0	32.90	6.4	32.75	32.90	-6.4	16,293	-0.04%
2020/02/17	10.3	32.41	0	0.00	32.50	10.3	16,146	0.06%
2020/02/14	1.2	32.13	0.5	32.30	32.30	0.7	16,131	0.00%
2020/02/13	1	32.10	1	32.10	32.20	0	16,231	0.00%
2020/02/12	2	32.13	0	0.00	32.10	2	16,323	0.01%
2020/02/11	1.1	32.06	0	0.00	32.15	1.1	16,321	0.01%
2020/02/10	3.1	31.60	12	32.04	32.05	-8.9	16,367	-0.05%
2020/02/07	3	32.00	0	0.00	32.00	3	16,755	0.02%
2020/02/06	6.3	32.23	30	32.25	32.35	-23.7	16,688	-0.14%
2020/02/05	1.1	32.01	6	32.04	32.00	-4.9	16,648	-0.03%
2020/02/04	2.1	31.63	0	0.00	31.80	2.1	16,630	0.01%
2020/02/03	8.2	31.02	21	31.58	31.60	-12.8	16,721	-0.08%
2020/01/31	3	31.65	4	31.64	31.55	-1	16,535	-0.01%
2020/01/30	59.2	31.51	15	31.60	31.20	44.2	16,247	0.27%
2020/01/20	18.8	32.32	5.2	32.25	32.35	13.7	15,492	0.09%
2020/01/17	0	0.00	3	32.05	32.10	-3	15,325	-0.02%
2020/01/16	13	31.86	11	31.89	31.95	2	15,394	0.01%
2020/01/15	0.2	31.90	1	31.90	31.80	-0.8	15,375	-0.01%
2020/01/14	0.2	32.00	55	31.98	32.00	-54.8	15,350	-0.36%
2020/01/13	3.2	31.70	150	31.36	31.70	-146.8	15,252	-0.96%	大賣/鉅額交易
2020/01/10	2	30.98	58	31.00	30.95	-56	15,099	-0.37%
2020/01/09	0.1	30.90	21	30.85	30.90	-20.9	15,035	-0.14%
2020/01/08	2.5	30.64	3	30.65	30.70	-0.5	15,052	0.00%
2020/01/07	3.2	30.62	4	30.60	30.60	-0.8	14,864	-0.01%
2020/01/06	1.4	30.66	3	30.65	30.60	-1.6	14,981	-0.01%
2020/01/02	35.2	30.65	12	30.64	30.60	23.2	15,216	0.15%
2019/12/31	5	30.65	0	0.00	30.60	5	15,258	0.03%
2019/12/30	5.6	30.78	5	30.90	30.70	0.6	15,345	0.00%
2019/12/27	0	30.90	1	30.85	30.90	-1	15,333	-0.01%
2019/12/26	0.1	30.80	7	30.85	30.80	-6.9	15,422	-0.04%
2019/12/25	0	0.00	1	30.80	30.80	-1	15,681	-0.01%
2019/12/24	1.1	30.80	0	0.00	30.80	1.1	15,836	0.01%
2019/12/23	10	30.67	0	0.00	30.85	10	15,945	0.06%
2019/12/20	0.1	30.60	0	0.00	30.55	0.1	16,260	0.00%
2019/12/19	1.5	30.58	0	0.00	30.55	1.5	16,133	0.01%
2019/12/18	1	30.60	19	30.60	30.65	-18	16,133	-0.11%
2019/12/17	0.2	30.65	0.3	30.65	30.65	-0.1	16,336	0.00%
2019/12/16	1	30.40	0	0.00	30.35	1	16,211	0.01%
2019/12/13	2.5	30.26	5	30.39	30.30	-2.5	16,203	-0.02%
2019/12/12	9	30.13	0	0.00	30.15	9	16,064	0.06%
2019/12/11	4.1	30.10	0.3	30.20	30.10	3.8	16,055	0.02%
2019/12/10	7	30.14	0	0.00	30.20	7	16,007	0.04%
2019/12/09	9.2	30.10	0	0.00	30.15	9.2	16,160	0.06%
2019/12/06	2	30.13	0	0.00	30.05	2	16,466	0.01%
2019/12/05	3.6	30.12	0	0.00	30.15	3.6	16,599	0.02%
2019/12/04	0.1	30.20	0	0.00	30.15	0.1	16,578	0.00%
2019/12/03	2	30.10	0	0.00	30.05	2	16,642	0.01%
2019/12/02	4.3	30.17	0	0.00	30.30	4.3	16,547	0.03%
2019/11/29	95	30.43	0.3	30.50	30.30	94.7	16,468	0.58%
2019/11/28	0.4	30.65	0	0.00	30.65	0.4	16,479	0.00%
2019/11/27	0	0.00	2.1	30.70	30.70	-2.1	16,664	-0.01%
2019/11/26	0.1	30.45	115	30.65	30.40	-114.9	16,621	-0.69%	大賣/鉅額交易
2019/11/25	0	0.00	0.7	30.45	30.40	-0.7	16,148	0.00%
2019/11/22	1	30.45	0	0.00	30.40	1	16,448	0.01%
2019/11/21	142	30.30	0	0.00	30.35	142	16,594	0.86%	大買/鉅額交易
2019/11/20	0.1	30.65	0	0.00	30.65	0.1	16,477	0.00%
2019/11/19	5	30.70	30	30.75	30.70	-25	16,477	-0.15%
2019/11/18	0.2	30.70	3.3	30.49	30.70	-3.2	16,572	-0.02%
2019/11/14	1	30.35	0.3	30.40	30.40	0.7	16,841	0.00%
2019/11/13	0.5	30.55	44	30.60	30.50	-43.5	17,151	-0.25%
2019/11/12	1	30.40	0	0.00	30.60	1	17,373	0.01%
2019/11/11	45.1	30.21	3	30.33	30.40	42.1	17,674	0.24%
2019/11/08	2	30.50	3	30.50	30.50	-1	18,089	-0.01%
2019/11/07	13.1	30.51	2	30.50	30.50	11.1	18,872	0.06%
2019/11/06	0	0.00	84	30.64	30.65	-84	19,094	-0.44%
2019/11/05	1	30.05	119	30.10	30.20	-118	18,911	-0.62%	大賣/鉅額交易
2019/11/04	16.1	29.90	2	29.85	29.95	14.1	19,042	0.07%
2019/11/01	4	29.64	10	29.75	29.65	-6	19,112	-0.03%
2019/10/31	13.3	30.00	8.7	30.00	29.90	4.6	19,414	0.02%
2019/10/30	101.4	29.80	13	29.76	29.85	88.4	19,400	0.46%	大買/
2019/10/29	0.2	29.70	5	29.62	29.70	-4.8	19,753	-0.02%
2019/10/28	0.5	29.60	9	29.50	29.60	-8.5	19,838	-0.04%
2019/10/25	0	0.00	50	29.45	29.45	-50	19,854	-0.25%
2019/10/24	0	0.00	1	29.30	29.45	-1	19,868	-0.01%
2019/10/23	1	29.10	0	0.00	29.20	1	19,771	0.01%
2019/10/22	2	29.10	0.3	29.15	29.15	1.7	19,743	0.01%
2019/10/21	1	29.00	1	29.20	29.20	0	19,615	0.00%
2019/10/18	1	29.15	3	29.30	29.10	-2	19,606	-0.01%
2019/10/17	0.2	29.25	104	29.20	29.25	-103.8	19,485	-0.53%	大賣/鉅額交易
2019/10/16	8	29.09	0	0.00	29.15	8	19,500	0.04%
2019/10/14	1.1	29.02	0	0.00	29.15	1.1	19,601	0.01%
2019/10/09	2	29.10	0	0.00	29.00	2	19,613	0.01%
2019/10/08	10.2	29.10	4	29.25	29.10	6.2	19,571	0.03%
2019/10/07	0	29.05	0.2	29.05	28.95	-0.2	19,389	0.00%
2019/10/04	2.1	28.71	0	0.00	28.85	2.1	19,455	0.01%
2019/10/03	2	28.65	0	0.00	28.75	2	19,455	0.01%
2019/10/02	3	28.85	0	0.00	28.80	3	19,478	0.02%
2019/10/01	1	28.80	0	0.00	28.75	1	19,415	0.01%
2019/09/27	3	28.70	0	0.00	28.75	3	19,232	0.02%
2019/09/26	101.3	28.82	1	28.80	28.80	100.3	19,260	0.52%	大買/
2019/09/25	111.1	28.84	0.6	28.85	28.80	110.5	19,385	0.57%	大買/鉅額交易
2019/09/24	5.4	29.03	0	0.00	29.05	5.4	19,224	0.03%
2019/09/23	2.2	29.23	15	29.15	29.20	-12.8	19,350	-0.07%
2019/09/20	2	29.18	1	29.30	29.30	1	19,626	0.01%
2019/09/18	1	29.45	5	29.34	29.55	-4	19,510	-0.02%
2019/09/17	4	29.16	1	29.15	29.20	3	19,701	0.02%
2019/09/16	3	29.30	0	0.00	29.20	3	20,392	0.01%
2019/09/12	1	29.35	0	0.00	29.30	1	20,694	0.00%
2019/09/11	4.1	29.31	3.8	29.44	29.50	0.3	21,060	0.00%
2019/09/10	4	29.50	0	0.00	29.55	4	21,221	0.02%
2019/09/09	10.2	29.03	63	29.05	29.20	-52.8	21,156	-0.25%
2019/09/06	0	0.00	30	28.67	28.80	-30	21,301	-0.14%
2019/09/05	0	0.00	33	28.54	28.55	-33	21,661	-0.15%
2019/09/04	4	28.35	0	0.00	28.45	4	22,301	0.02%
2019/09/03	5	28.38	0	0.00	28.35	5	22,509	0.02%
2019/09/02	18	28.38	0	0.00	28.45	18	22,721	0.08%
2019/08/30	2.5	28.31	12	28.71	28.75	-9.5	22,936	-0.04%
2019/08/29	2.2	28.03	0	0.00	28.00	2.2	22,941	0.01%
2019/08/28	23	28.10	0	0.00	28.05	23	23,100	0.10%
2019/08/27	30.4	27.96	0	0.00	28.00	30.4	23,257	0.13%
2019/08/26	19	27.98	0	0.00	27.95	19	23,248	0.08%
2019/08/22	71	28.30	0	0.00	28.25	71	23,283	0.30%
2019/08/21	11.2	28.34	0	0.00	28.15	11.2	23,701	0.05%
2019/08/20	16	28.33	24	28.50	28.50	-8	23,502	-0.03%
2019/08/19	6	28.30	62	28.39	28.30	-56	23,381	-0.24%
2019/08/16	0.1	28.45	27	28.16	28.25	-26.9	23,513	-0.11%
2019/08/15	65	27.86	50	27.95	27.90	15	23,240	0.06%
2019/08/14	42.7	28.39	0	0.00	28.20	42.7	23,212	0.18%
2019/08/13	75.2	28.61	320	28.50	28.50	-244.8	23,053	-1.06%	大賣/鉅額交易
2019/08/12	46	29.06	3	29.30	29.00	43	22,833	0.19%
2019/08/08	55.2	31.00	27	31.13	31.10	28.2	22,233	0.13%
2019/08/07	37	31.06	0	0.00	31.05	37	22,093	0.17%
2019/08/05	6	31.24	60	31.25	31.25	-54	22,003	-0.25%
2019/08/02	20	31.18	0	0.00	31.35	20	22,128	0.09%
2019/08/01	16	31.75	0	0.00	31.65	16	22,028	0.07%
2019/07/31	5	31.85	0	0.00	32.10	5	21,946	0.02%
2019/07/30	0.6	32.10	2	32.20	32.10	-1.4	21,658	-0.01%
2019/07/29	13	32.17	2.2	32.15	32.10	10.8	21,752	0.05%
2019/07/25	1	32.35	31	32.45	32.25	-30	22,377	-0.13%
2019/07/23	0	0.00	30	32.15	32.10	-30	22,739	-0.13%
2019/07/22	0.4	31.90	5	32.00	31.90	-4.6	22,798	-0.02%
2019/07/19	0	31.85	10	31.90	31.85	-10	22,797	-0.04%
2019/07/18	24.2	31.56	0	0.00	31.85	24.2	23,066	0.10%
2019/07/17	2	31.60	1.4	31.69	31.90	0.7	23,059	0.00%
2019/07/16	0.2	31.85	2.3	31.87	31.95	-2.1	22,928	-0.01%
2019/07/15	1	31.65	13	31.97	31.70	-12	22,826	-0.05%
2019/07/12	0	0.00	2	31.90	31.85	-2	22,620	-0.01%
2019/07/11	0	0.00	1	31.65	31.85	-1	22,634	0.00%
2019/07/10	0	0.00	3	31.63	31.60	-3	22,638	-0.01%
2019/07/09	0	0.00	8	31.55	31.60	-8	22,627	-0.04%
2019/07/08	13	31.34	2	31.35	31.40	11	22,549	0.05%
2019/07/05	0	0.00	10	31.30	31.40	-10	22,446	-0.04%
2019/07/04	1	31.15	1	31.15	31.20	0	22,666	0.00%
2019/07/03	4	31.03	0	0.00	31.15	4	22,794	0.02%
2019/07/02	0	31.00	0	0.00	31.05	0	22,795	0.00%
2019/07/01	50.5	30.95	0.5	30.90	30.90	50	22,694	0.22%
2019/06/27	53	30.85	0	0.00	30.85	53	22,245	0.24%
2019/06/26	0	0.00	1	31.05	31.05	-1	22,033	0.00%
2019/06/24	0	0.00	30	30.90	30.85	-30	21,819	-0.14%
2019/06/21	6.5	30.89	0	0.00	30.80	6.5	21,499	0.03%
2019/06/20	533	31.41	14	31.46	31.50	519	20,930	2.48%	大買/鉅額交易
2019/06/18	2	30.58	0	0.00	30.80	2	20,233	0.01%
2019/06/17	0	0.00	1	30.75	30.70	-1	20,085	0.00%
2019/06/14	1.2	30.56	0	0.00	30.65	1.2	20,083	0.01%
2019/06/13	3	30.37	0	0.00	30.60	3	20,010	0.01%
2019/06/12	10	30.53	13	30.56	30.70	-3	19,695	-0.02%
2019/06/11	8	31.58	0	0.00	31.30	8	18,985	0.04%
2019/06/10	1	31.90	9	31.96	31.95	-8	18,680	-0.04%
2019/06/06	0	0.00	15	31.49	31.70	-15	18,549	-0.08%
2019/06/05	0	30.90	10	31.00	30.90	-10	18,270	-0.05%
2019/06/04	2	30.88	0	0.00	30.90	2	18,096	0.01%
2019/06/03	5.6	30.98	7	30.91	31.00	-1.4	17,959	-0.01%
2019/05/31	1	30.90	9	30.87	31.00	-8	17,916	-0.04%
2019/05/30	1.5	30.52	20.2	30.60	30.70	-18.7	17,862	-0.10%
2019/05/29	0	0.00	1	30.45	30.55	-1	18,085	-0.01%
2019/05/28	2	30.23	6.2	30.27	30.25	-4.2	18,192	-0.02%
2019/05/27	4	30.50	0	0.00	30.50	4	17,988	0.02%
2019/05/24	6.9	30.51	1	30.45	30.50	5.9	18,165	0.03%
2019/05/23	3	30.03	0	0.00	30.55	3	18,274	0.02%
2019/05/22	2	30.45	3	30.35	30.45	-1	18,092	-0.01%
2019/05/21	4	30.45	2	30.60	30.65	2	18,227	0.01%
2019/05/20	0	0.00	4	30.38	30.40	-4	17,962	-0.02%
2019/05/17	0.2	30.00	7.1	30.13	30.00	-6.9	17,796	-0.04%
2019/05/16	10	29.61	15	29.63	29.55	-5	17,596	-0.03%
2019/05/15	1	29.65	5.4	29.78	29.70	-4.4	17,459	-0.03%
2019/05/14	7	29.54	17	29.64	29.50	-10	17,380	-0.06%
2019/05/13	5	29.44	1	29.45	29.50	4	17,245	0.02%
2019/05/10	30.1	29.88	7	29.90	29.60	23.1	17,433	0.13%
2019/05/09	20	29.99	21.3	29.90	29.90	-1.3	17,412	-0.01%
2019/05/08	6	30.15	4	30.25	30.50	2	17,396	0.01%
2019/05/07	10	30.24	16	30.38	30.50	-6	17,436	-0.03%
2019/05/06	2	29.95	36.4	29.98	30.05	-34.4	17,395	-0.20%
2019/05/03	1	30.10	5	30.13	30.05	-4	17,439	-0.02%
2019/05/02	0	29.95	3	30.10	30.10	-3	17,252	-0.02%
2019/04/30	6.5	29.46	1	29.50	29.65	5.5	16,808	0.03%
2019/04/29	0	0.00	3	29.17	29.35	-3	16,658	-0.02%
2019/04/26	2	28.85	2.4	28.81	28.95	-0.4	16,516	0.00%
2019/04/25	1	28.65	0	0.00	28.75	1	16,398	0.01%
2019/04/24	1.3	28.67	10	28.59	28.65	-8.7	16,312	-0.05%
2019/04/23	0	0.00	1	28.10	28.20	-1	16,109	-0.01%
2019/04/22	3	28.03	0	0.00	28.00	3	16,027	0.02%
2019/04/19	2	28.10	0	0.00	28.15	2	16,046	0.01%
2019/04/18	0	0.00	2	28.10	28.20	-2	16,242	-0.01%
2019/04/17	1	28.10	5	28.15	28.10	-4	16,409	-0.02%
2019/04/16	11	28.12	0	0.00	28.10	11	16,425	0.07%
2019/04/15	1.2	28.24	0	0.00	28.20	1.2	16,438	0.01%
2019/04/12	0	0.00	1	28.25	28.30	-1	16,410	-0.01%
2019/04/11	0	0.00	2	28.13	28.25	-2	16,431	-0.01%
2019/04/10	5	28.15	1.4	28.19	28.15	3.7	16,534	0.02%
2019/04/09	0	0.00	5	28.10	28.20	-5	16,663	-0.03%
2019/04/08	6	28.03	11.6	28.05	28.05	-5.6	16,645	-0.03%
2019/04/03	10.1	28.03	3	28.05	28.00	7.1	16,611	0.04%
2019/04/02	10	27.93	1	27.90	27.85	9	16,496	0.05%
2019/04/01	10.5	27.95	2	28.03	27.90	8.5	16,481	0.05%
2019/03/29	4	27.90	14	27.91	28.05	-10	16,330	-0.06%
2019/03/28	0	0.00	11	28.00	27.95	-11	16,222	-0.07%
2019/03/27	1	27.95	11.1	28.00	27.95	-10.1	16,107	-0.06%
2019/03/26	0	0.00	58	28.00	28.00	-58	16,111	-0.36%
2019/03/25	4	27.75	18	27.75	27.75	-14	16,287	-0.09%
2019/03/22	1	28.05	5	28.09	28.00	-4	16,101	-0.02%
2019/03/21	0	0.00	55	28.00	28.10	-55	16,210	-0.34%
2019/03/20	20	27.85	0	0.00	28.00	20	16,231	0.12%
2019/03/19	11	27.99	6	28.00	28.00	5	16,172	0.03%
2019/03/18	3	27.53	5	27.60	27.85	-2	16,023	-0.01%
2019/03/15	10	27.40	1	27.45	27.45	9	15,856	0.06%
2019/03/14	0.2	27.30	0	0.00	27.30	0.2	15,768	0.00%
2019/03/12	0	0.00	1	27.40	27.30	-1	15,798	-0.01%
2019/03/11	1	27.15	4.4	27.23	27.25	-3.4	15,839	-0.02%
2019/03/07	0	27.10	0	0.00	27.10	0	16,728	0.00%
2019/03/05	41.6	27.04	0	0.00	26.95	41.6	17,039	0.24%
2019/03/04	51.1	27.05	0	0.00	27.00	51.1	16,936	0.30%
2019/02/27	2	27.10	9	27.12	27.25	-7	16,644	-0.04%
2019/02/25	0	0.00	4	27.08	27.10	-4	16,504	-0.02%
2019/02/22	0	0.00	2	26.93	26.95	-2	16,466	-0.01%
2019/02/21	29	26.95	9.8	26.93	27.00	19.2	16,444	0.12%
2019/02/20	1	26.90	1	26.95	26.95	0	16,593	0.00%
2019/02/19	0	0.00	2	26.80	26.80	-2	16,571	-0.01%
2019/02/18	0	0.00	11	26.56	26.70	-11	16,645	-0.07%
2019/02/15	1	26.60	1	26.65	26.40	0	16,674	0.00%
2019/02/14	1	26.50	2	26.65	26.50	-1	16,770	-0.01%
2019/02/13	2	26.55	1	26.55	26.55	1	16,785	0.01%
2019/02/12	0	0.00	1	26.50	26.55	-1	16,730	-0.01%
2019/02/11	3	26.53	1	26.95	26.40	2	16,685	0.01%
2019/01/30	1	26.75	40	26.60	26.60	-39	16,491	-0.24%
2019/01/28	1	26.40	6	26.37	26.50	-5	16,040	-0.03%
2019/01/24	0	0.00	3	26.42	26.60	-3	15,898	-0.02%
2019/01/23	1	26.55	1	26.60	26.60	0	16,049	0.00%
2019/01/22	5	26.20	7	26.39	26.45	-2	16,113	-0.01%
2019/01/21	0	0.00	11	26.25	26.25	-11	16,210	-0.07%
2019/01/18	0	0.00	10	26.20	26.10	-10	16,482	-0.06%
2019/01/16	0	0.00	1	26.15	26.00	-1	17,356	-0.01%
2019/01/15	0	0.00	8	26.16	26.20	-8	17,575	-0.05%
2019/01/11	0	0.00	2	26.15	26.00	-2	17,840	-0.01%
2019/01/10	0	0.00	4	25.93	26.10	-4	17,949	-0.02%
2019/01/09	0	0.00	3	25.78	25.85	-3	17,956	-0.02%
2019/01/08	4	25.50	0	0.00	25.50	4	17,927	0.02%
2019/01/07	0	0.00	2	25.53	25.60	-2	18,343	-0.01%
2019/01/04	15	25.25	1	25.30	25.25	14	18,903	0.07%
2019/01/03	11.1	25.23	2	25.45	25.45	9.1	19,761	0.05%
2019/01/02	8	25.36	11	25.60	25.45	-3	20,340	-0.01%
2018/12/28	20	25.27	2	25.95	25.95	18	20,647	0.09%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/26	5.3	25.23	0	0.00	25.25	5.3	21,011	0.03%
2018/12/25	3	25.33	0	0.00	25.35	3	21,122	0.01%
2018/12/24	3	25.52	2	25.55	25.50	1	21,339	0.00%
2018/12/21	1	25.55	0	0.00	25.65	1	22,143	0.00%
2018/12/19	0	0.00	1	25.65	25.70	-1	22,511	0.00%
2018/12/18	8	25.60	0	0.00	25.60	8	22,698	0.04%
2018/12/17	1	25.70	0	0.00	25.80	1	22,947	0.00%
2018/12/14	21	25.54	0	0.00	25.65	21	23,284	0.09%
2018/12/13	2	25.68	0	0.00	25.70	2	23,436	0.01%
2018/12/12	1	25.75	0	0.00	25.70	1	23,792	0.00%
2018/12/11	3	25.58	0	0.00	25.75	3	24,002	0.01%
2018/12/10	3	25.62	1	25.60	25.65	2	24,024	0.01%
2018/12/05	0	0.00	1	25.90	25.85	-1	24,095	0.00%
2018/12/04	0.6	26.05	1	26.05	26.05	-0.4	24,225	0.00%
2018/12/03	2	25.88	0	0.00	25.85	2	24,131	0.01%
2018/11/30	7	25.59	10	26.05	25.60	-3	24,032	-0.01%
2018/11/29	18	25.81	2	25.75	25.75	16	23,252	0.07%
2018/11/28	8	25.97	0	0.00	26.15	8	22,946	0.03%
2018/11/27	19	26.00	0	0.00	25.95	19	22,729	0.08%
2018/11/26	4	26.16	2	26.53	26.15	2	22,667	0.01%
2018/11/23	4	26.16	0	0.00	26.25	4	22,549	0.02%
2018/11/22	2	26.05	0	0.00	26.20	2	22,506	0.01%
2018/11/21	3	26.18	0	0.00	26.30	3	22,388	0.01%
2018/11/20	7	26.30	2	26.40	26.30	5	22,244	0.02%
2018/11/15	2	26.35	0	0.00	26.40	2	21,940	0.01%
2018/11/14	3	26.37	0	0.00	26.50	3	21,871	0.01%
2018/11/13	0.1	26.50	0	0.00	26.50	0.1	21,913	0.00%
2018/11/09	1	26.35	1	26.40	26.45	0	21,859	0.00%
2018/11/08	0	0.00	24	26.68	26.70	-24	22,021	-0.11%
2018/11/07	26.8	26.26	9	26.42	26.50	17.8	21,897	0.08%
2018/11/06	2.2	26.07	0	0.00	26.25	2.2	21,965	0.01%
2018/11/05	1	26.00	0.4	26.30	26.30	0.6	22,138	0.00%
2018/11/02	1	26.00	5	26.06	26.25	-4	22,698	-0.02%
2018/11/01	1	25.80	0	0.00	25.85	1	23,139	0.00%
2018/10/31	0	0.00	1	26.10	26.15	-1	23,353	0.00%
2018/10/30	5.6	25.32	4	25.44	25.45	1.6	23,252	0.01%
2018/10/29	13	25.23	0	0.00	25.30	13	23,454	0.06%
2018/10/26	4	25.41	1	25.45	25.35	3	23,616	0.01%
2018/10/25	8	25.53	0	0.00	25.55	8	23,399	0.03%
2018/10/24	10	25.78	6	25.83	26.00	4	23,376	0.02%
2018/10/23	3	26.02	0	0.00	26.20	3	23,147	0.01%
2018/10/22	12	26.10	2	26.20	26.15	10	23,096	0.04%
2018/10/19	2	26.13	1	26.45	26.25	1	23,034	0.00%
2018/10/18	10	26.35	0	0.00	26.35	10	22,901	0.04%
2018/10/17	1	26.60	0	0.00	26.65	1	22,826	0.00%
2018/10/16	3	26.50	0	0.00	26.60	3	22,691	0.01%
2018/10/15	15	26.61	0	0.00	26.55	15	22,510	0.07%
2018/10/12	2	26.35	2	26.95	27.00	0	22,004	0.00%
2018/10/11	11	26.70	14	26.76	26.50	-3	21,453	-0.01%
2018/10/09	1	27.60	13	27.59	27.55	-12	20,649	-0.06%
2018/10/05	19.1	26.87	0	0.00	26.80	19.1	19,678	0.10%
2018/10/04	2	27.00	0	0.00	27.30	2	19,341	0.01%
2018/10/03	4	27.03	1	27.10	27.10	3	18,905	0.02%
2018/10/02	6	27.15	0	0.00	27.15	6	18,896	0.03%
2018/10/01	1	27.74	10	27.70	27.50	-9	18,653	-0.05%
2018/09/28	3	27.35	1	27.35	27.50	2	18,618	0.01%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/26	0	27.20	0	0.00	27.30	0	17,944	0.00%
2018/09/25	0.7	27.15	1	27.25	27.30	-0.3	17,847	0.00%
2018/09/20	1	27.05	5	27.08	27.00	-4	17,642	-0.02%
2018/09/19	1	26.80	2	26.90	27.00	-1	17,714	-0.01%
2018/09/18	0	0.00	70	26.68	26.80	-70	17,619	-0.40%
2018/09/17	0	0.00	6	26.23	26.40	-6	17,314	-0.03%
2018/09/14	10	25.95	0	0.00	25.95	10	17,104	0.06%
2018/09/13	0	0.00	6	26.02	26.10	-6	17,261	-0.03%
2018/09/12	1	25.90	0	0.00	26.00	1	17,311	0.01%
2018/09/07	0	0.00	3	25.90	25.90	-3	18,061	-0.02%
2018/09/06	0.1	25.95	16	25.60	25.90	-15.9	18,201	-0.09%
2018/09/05	1	25.85	0	0.00	25.70	1	18,304	0.01%
2018/09/04	0	26.05	3	26.02	26.05	-3	18,536	-0.02%
2018/09/03	2	25.70	30	25.65	25.75	-28	18,749	-0.15%
2018/08/30	2	25.80	0	0.00	25.80	2	19,107	0.01%
2018/08/29	2	25.83	0	0.00	25.85	2	19,301	0.01%
2018/08/28	0.1	25.95	0	0.00	25.90	0.1	19,401	0.00%
2018/08/27	1	25.80	0	0.00	25.80	1	19,541	0.01%
2018/08/24	3.1	25.92	0	0.00	26.00	3.1	19,728	0.02%
2018/08/23	0.1	26.10	0	0.00	26.10	0.1	20,727	0.00%
2018/08/22	3.8	25.83	0	0.00	25.95	3.8	21,190	0.02%
2018/08/21	0	0.00	6	25.63	25.85	-6	21,207	-0.03%
2018/08/17	12.2	25.55	0	0.00	25.55	12.2	21,188	0.06%
2018/08/16	3	25.35	1	25.45	25.35	2	21,212	0.01%
2018/08/15	1	25.80	13	25.61	25.60	-12	20,984	-0.06%
2018/08/14	2	26.00	0	0.00	26.00	2	20,802	0.01%
2018/08/13	6.4	26.14	0	0.00	26.15	6.4	20,934	0.03%
2018/08/10	1	26.10	6	26.19	26.35	-5	20,884	-0.02%
2018/08/09	9.2	26.09	25	26.11	26.05	-15.8	20,807	-0.08%
2018/08/08	33	27.37	1	27.40	27.35	32	20,242	0.16%
2018/08/07	4	27.28	1	27.30	27.30	3	19,791	0.02%
2018/08/06	42	27.36	0	0.00	27.30	42	19,509	0.22%
2018/08/03	3	27.35	1	27.40	27.35	2	19,296	0.01%
2018/08/02	5	27.40	0	0.00	27.35	5	19,020	0.03%
2018/08/01	2	27.35	5	27.35	27.45	-3	18,801	-0.02%
2018/07/31	5	27.25	0	0.00	27.25	5	18,719	0.03%
2018/07/30	0	27.25	0	0.00	27.25	0	18,311	0.00%
2018/07/27	1	27.30	0.3	27.20	27.25	0.7	18,238	0.00%
2018/07/26	2	27.20	0	0.00	27.35	2	18,172	0.01%
2018/07/25	0	27.10	2	27.25	27.20	-2	18,263	-0.01%
2018/07/24	0.1	27.00	2	27.10	27.10	-1.9	18,258	-0.01%
2018/07/23	6.6	27.03	0	0.00	26.95	6.6	18,223	0.04%
2018/07/17	0	0.00	3.3	26.81	26.95	-3.3	18,668	-0.02%
2018/07/16	8	27.10	0	0.00	26.80	8	18,590	0.04%
2018/07/13	0	0.00	6.7	26.87	27.00	-6.7	18,701	-0.04%
2018/07/11	1	26.50	0	0.00	26.55	1	18,861	0.01%
2018/07/10	0	0.00	12	26.64	26.70	-12	18,864	-0.06%
2018/07/09	7	26.55	0	0.00	26.55	7	18,686	0.04%
2018/07/06	1	26.20	0	0.00	26.45	1	18,784	0.01%
2018/07/03	44	26.44	0	0.00	26.40	44	18,823	0.23%
2018/07/02	13	26.53	0	0.00	26.50	13	18,808	0.07%
2018/06/29	0	0.00	10	26.75	26.90	-10	18,714	-0.05%
2018/06/28	29	26.31	0.2	26.35	26.30	28.8	18,358	0.16%
2018/06/26	1.1	26.65	2	26.75	26.65	-0.9	18,016	-0.01%
2018/06/25	10.6	26.60	0	0.00	26.55	10.6	17,988	0.06%
2018/06/22	0.6	26.60	0	0.00	26.60	0.6	17,990	0.00%
2018/06/20	0	0.00	2	26.75	26.60	-2	17,816	-0.01%
2018/06/19	3	26.40	0	0.00	26.35	3	17,676	0.02%
2018/06/15	6	26.63	0	0.00	26.75	6	17,378	0.03%
2018/06/14	8.2	26.69	0	0.00	26.60	8.2	17,050	0.05%
2018/06/13	0	26.75	0	0.00	26.75	0	16,862	0.00%
2018/06/12	22.6	26.75	0	0.00	26.75	22.6	16,992	0.13%
2018/06/11	3	26.85	1	27.00	26.95	2	16,674	0.01%
2018/06/08	1.6	27.16	0	0.00	27.10	1.6	16,438	0.01%
2018/06/07	0	0.00	5	27.35	27.35	-5	16,439	-0.03%
2018/06/06	0	27.25	0	0.00	27.40	0	16,447	0.00%
2018/06/05	0.1	27.20	11	27.35	27.35	-10.9	16,212	-0.07%
2018/06/04	0	0.00	1	27.10	27.10	-1	16,018	-0.01%
2018/05/31	10	26.25	0	0.00	26.25	10	15,814	0.06%
2018/05/30	4	26.25	1	26.20	26.35	3	14,888	0.02%
2018/05/28	0	0.00	20	27.10	27.15	-20	14,386	-0.14%
2018/05/25	0	26.85	0	0.00	26.85	0	14,436	0.00%
2018/05/24	0.7	26.90	0	0.00	27.05	0.7	14,362	0.00%
2018/05/23	0	26.80	1.4	26.87	26.90	-1.4	14,367	-0.01%
2018/05/22	0.6	26.80	0	0.00	26.80	0.6	14,404	0.00%
2018/05/21	0.7	26.85	0	0.00	27.00	0.7	14,468	0.00%
2018/05/18	0	0.00	51	26.64	26.70	-51	14,358	-0.36%
2018/05/15	1	26.35	0.7	26.30	26.30	0.3	14,371	0.00%
2018/05/14	2.6	26.55	13	26.57	26.50	-10.4	14,728	-0.07%
2018/05/11	0.5	26.25	60.4	26.16	26.40	-59.9	14,747	-0.41%
2018/05/09	0	26.10	0	0.00	26.15	0	14,556	0.00%
2018/05/08	1.6	26.00	0	0.00	26.20	1.6	14,534	0.01%
2018/05/07	0.5	26.00	0	0.00	26.00	0.5	14,407	0.00%
2018/05/04	1	25.95	0	0.00	25.80	1	14,377	0.01%
2018/05/02	0	0.00	84	26.24	26.25	-84	14,358	-0.59%
2018/04/30	0	0.00	126	26.12	26.25	-126	14,330	-0.88%	大賣/鉅額交易
2018/04/26	0	0.00	4	25.90	25.95	-4	14,441	-0.03%
2018/04/25	0	25.95	0	0.00	26.00	0	14,759	0.00%
2018/04/24	2.7	25.87	4	25.94	25.90	-1.3	15,016	-0.01%
2018/04/23	1.6	25.76	0	0.00	25.80	1.6	14,880	0.01%
2018/04/20	0	0.00	1	25.70	25.70	-1	15,072	-0.01%
2018/04/17	2	25.30	1	25.50	25.35	1	15,217	0.01%
2018/04/13	0	25.55	0	0.00	25.60	0	15,612	0.00%
2018/04/12	0.6	25.50	1	25.60	25.65	-0.4	15,740	0.00%
2018/04/11	1	25.45	0	0.00	25.50	1	15,782	0.01%
2018/04/10	0	0.00	10	25.45	25.65	-10	15,774	-0.06%
2018/04/09	0.6	25.45	4	25.33	25.45	-3.4	15,749	-0.02%
2018/04/03	2	25.20	11	25.29	25.25	-9	15,734	-0.06%
2018/03/31	0	0.00	4	25.20	25.20	-4	15,728	-0.03%
2018/03/29	10.2	25.05	0	0.00	25.05	10.2	15,608	0.07%
2018/03/28	1	25.10	0	0.00	25.05	1	15,312	0.01%
2018/03/27	0	25.30	0	0.00	25.40	0	15,155	0.00%
2018/03/26	30.9	25.10	0	0.00	25.15	30.9	15,074	0.21%
2018/03/23	0.5	25.20	0	0.00	25.20	0.5	15,063	0.00%
2018/03/22	0.6	25.40	0	0.00	25.40	0.6	15,035	0.00%
2018/03/21	1	25.35	0	0.00	25.35	1	14,895	0.01%
2018/03/16	28	25.25	0	0.00	25.50	28	15,091	0.19%
2018/03/15	1	25.30	0	0.00	25.10	1	14,898	0.01%
2018/03/14	0.5	25.30	0	0.00	25.30	0.5	14,896	0.00%
2018/03/13	0	25.50	22	25.59	25.65	-22	14,951	-0.15%
2018/03/12	1.6	25.44	0	0.00	25.45	1.6	14,878	0.01%
2018/03/09	3	24.95	0	0.00	24.95	3	14,827	0.02%
2018/03/08	2.6	24.80	1	24.90	24.95	1.6	14,925	0.01%
2018/03/07	23	24.68	0	0.00	24.50	23	14,924	0.15%
2018/03/01	0.5	25.10	1	25.15	25.10	-0.5	15,275	0.00%
2018/02/27	0	24.95	1	25.00	24.95	-1	15,200	-0.01%
2018/02/26	0.8	25.00	12	25.01	25.00	-11.2	15,119	-0.07%
2018/02/23	2.5	24.92	0	0.00	25.00	2.5	15,098	0.02%
2018/02/22	0.9	24.75	0	0.00	24.75	0.9	15,186	0.01%
2018/02/21	10	24.50	0	0.00	24.70	10	15,238	0.07%
2018/02/12	1	24.05	0	0.00	24.15	1	15,114	0.01%
2018/02/09	45	23.78	0	24.30	23.95	45	14,961	0.30%
2018/02/08	10	24.20	2	24.25	24.10	8	14,808	0.05%
2018/02/07	6	24.26	0	0.00	24.10	6	14,746	0.04%
2018/02/06	43	24.17	0	0.00	24.00	43	14,471	0.30%
2018/02/05	11	25.04	0	0.00	25.00	11	13,932	0.08%
2018/02/02	2.5	25.29	0	0.00	25.30	2.5	13,770	0.02%
2018/01/30	0	25.40	0.9	25.40	25.40	-0.9	13,716	-0.01%
2018/01/29	0.2	25.60	0	0.00	25.70	0.2	13,726	0.00%
2018/01/26	1	25.45	0	0.00	25.60	1	13,693	0.01%
2018/01/25	0	25.45	2	25.53	25.60	-2	13,758	-0.01%
2018/01/24	1.6	25.17	3	25.05	25.30	-1.4	13,653	-0.01%
2018/01/23	4	25.34	1	25.35	25.40	3	13,653	0.02%
2018/01/22	0.2	25.35	15	25.44	25.50	-14.8	13,529	-0.11%
2018/01/19	0	0.00	2	25.38	25.55	-2	13,456	-0.01%
2018/01/18	2.1	25.63	2	25.80	25.80	0.1	13,177	0.00%
2018/01/16	1	25.90	11	25.99	25.85	-10	12,568	-0.08%
2018/01/15	0.1	25.85	19	25.54	25.95	-18.9	12,169	-0.16%
2018/01/12	0.6	25.20	0	0.00	25.35	0.6	11,888	0.00%
2018/01/11	1	25.10	0	0.00	25.40	1	11,784	0.01%
2018/01/10	2	25.00	25	25.06	25.35	-23	11,800	-0.19%
2018/01/09	0	25.00	0	0.00	25.00	0	11,545	0.00%
2018/01/08	0.6	25.00	4	25.09	25.15	-3.4	11,383	-0.03%
2018/01/05	1	24.65	13	24.75	24.90	-12	11,178	-0.11%
2018/01/04	3	24.50	10	24.50	24.60	-7	11,052	-0.06%
2018/01/03	1	24.25	1	24.35	24.50	0	11,122	0.00%
2018/01/02	0	0.00	1	24.15	24.20	-1	10,905	-0.01%