兆豐金 (2886)-元富-潮州券商分點個股進出

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

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-潮州券商分點個股進出

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-潮州券商分點個股進出
元富-潮州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	0.00	4	39.65	39.75	-4	15,175	-0.03%
2024/11/21	8.2	39.41	2	39.45	39.45	6.2	15,145	0.04%
2024/11/20	0.1	39.80	0	0.00	39.95	0.1	15,061	0.00%
2024/11/19	0.1	39.90	0	0.00	39.95	0.1	15,147	0.00%
2024/11/18	0.1	39.59	1	39.70	39.70	-0.9	15,085	-0.01%
2024/11/15	0.1	39.40	3	39.15	39.25	-2.9	14,972	-0.02%
2024/11/14	1	39.05	0	0.00	39.00	1	15,087	0.01%
2024/11/13	0	0.00	1.4	39.21	39.30	-1.4	15,234	-0.01%
2024/11/12	0.1	39.11	2	39.00	39.15	-1.9	15,390	-0.01%
2024/11/11	0.2	39.20	1	39.20	39.20	-0.8	15,591	-0.01%
2024/11/08	0	39.10	7	39.25	39.10	-7	15,844	-0.04%
2024/11/07	3	39.12	0	0.00	39.10	3	16,580	0.02%
2024/11/05	0.3	39.30	0.2	39.30	39.40	0.1	18,147	0.00%
2024/11/04	0.4	39.15	2	39.20	39.35	-1.6	18,571	-0.01%
2024/11/01	7.3	38.71	0	0.00	38.65	7.3	18,927	0.04%
2024/10/29	0	0.00	2	39.10	39.10	-2	18,971	-0.01%
2024/10/28	0.2	39.05	7	39.15	39.25	-6.9	19,159	-0.04%
2024/10/25	0.7	39.04	10	39.03	38.90	-9.3	19,388	-0.05%
2024/10/24	2	38.80	2	39.00	38.85	0	19,752	0.00%
2024/10/23	7.2	38.93	0	0.00	38.90	7.2	19,861	0.04%
2024/10/22	0.1	39.27	0	0.00	39.40	0.1	19,950	0.00%
2024/10/21	2.1	39.63	1	39.30	39.30	1.1	20,158	0.01%
2024/10/18	0	39.60	1.1	39.78	39.80	-1.1	20,383	-0.01%
2024/10/17	0	0.00	57.9	39.26	39.45	-57.9	20,642	-0.28%
2024/10/16	1.1	38.97	0.3	39.05	39.10	0.7	20,833	0.00%
2024/10/15	0.1	39.10	0.1	39.30	39.30	0.1	20,842	0.00%
2024/10/14	0.3	39.01	0	0.00	38.90	0.3	20,720	0.00%
2024/10/11	0.3	39.00	4	39.03	38.80	-3.8	20,987	-0.02%
2024/10/09	4	38.83	2	39.00	38.65	2	21,162	0.01%
2024/10/08	4.1	38.81	2	38.93	38.85	2.1	21,293	0.01%
2024/10/07	2.4	39.14	9.4	39.05	39.30	-7	21,256	-0.03%
2024/10/04	2.4	39.14	0	0.00	38.95	2.4	21,298	0.01%
2024/10/01	1.2	39.50	1.2	39.44	39.45	0	21,343	0.00%
2024/09/30	0	0.00	4	39.55	39.30	-4	21,753	-0.02%
2024/09/27	0.1	39.45	0.2	39.55	39.45	-0.1	23,145	0.00%
2024/09/26	0.3	39.85	0	0.00	40.00	0.3	23,169	0.00%
2024/09/25	0.1	39.95	0	0.00	39.85	0.1	23,164	0.00%
2024/09/24	0.3	39.66	0	0.00	39.80	0.3	23,085	0.00%
2024/09/23	0.1	39.60	0	0.00	39.70	0.1	23,351	0.00%
2024/09/20	0	39.45	0	0.00	39.35	0	23,511	0.00%
2024/09/19	0	0.00	0.1	39.45	39.25	-0.1	23,589	0.00%
2024/09/18	0	39.35	1	39.40	39.40	-1	23,874	0.00%
2024/09/16	0.5	39.19	3.2	39.20	39.35	-2.8	24,192	-0.01%
2024/09/13	1.6	39.08	0	0.00	39.15	1.6	24,321	0.01%
2024/09/12	0	39.15	0	0.00	39.00	0	24,516	0.00%
2024/09/10	2.3	38.84	6	39.06	39.35	-3.8	24,452	-0.02%
2024/09/09	0.1	38.58	4	38.85	39.10	-3.9	24,216	-0.02%
2024/09/06	0	38.85	1	38.60	38.90	-1	24,125	0.00%
2024/09/05	1.4	38.36	0	0.00	38.55	1.4	24,208	0.01%
2024/09/04	5.1	37.71	2	37.70	38.00	3.1	24,360	0.01%
2024/09/03	2.1	38.95	0	0.00	38.95	2.1	24,105	0.01%
2024/09/02	0.5	39.07	0	0.00	39.05	0.5	24,277	0.00%
2024/08/30	0	0.00	0.1	38.95	38.95	-0.1	24,447	0.00%
2024/08/29	1	39.00	0	0.00	38.90	1	24,289	0.00%
2024/08/27	0.1	39.35	1	39.50	39.75	-0.9	25,263	0.00%
2024/08/26	0.2	39.40	1	39.50	39.60	-0.8	25,635	0.00%
2024/08/23	0	0.00	3	39.00	39.05	-3	25,951	-0.01%
2024/08/22	0.1	38.85	0	0.00	39.00	0.1	26,074	0.00%
2024/08/21	1	38.60	1	38.90	38.90	0	26,341	0.00%
2024/08/20	0.1	39.00	0	0.00	39.00	0.1	26,135	0.00%
2024/08/19	2.2	38.75	0	0.00	38.65	2.2	26,069	0.01%
2024/08/16	0.1	38.90	6	38.94	39.00	-5.9	25,969	-0.02%
2024/08/15	11.2	38.43	3	38.35	38.35	8.2	25,694	0.03%
2024/08/14	2	38.90	2	39.20	38.90	0	25,482	0.00%
2024/08/13	12	38.70	2	38.70	38.70	10	25,234	0.04%
2024/08/12	7	39.23	2	39.35	39.40	5	24,999	0.02%
2024/08/09	5	38.66	3	38.93	38.85	2	24,791	0.01%
2024/08/08	12.2	38.00	1	38.10	38.10	11.2	24,070	0.05%
2024/08/07	6.1	41.22	0	0.00	41.55	6.1	23,053	0.03%
2024/08/06	3	40.77	2	41.10	41.80	1	22,570	0.00%
2024/08/05	4.1	40.89	7	41.75	40.90	-2.9	22,233	-0.01%
2024/08/02	1	42.56	0	0.00	42.60	1	21,976	0.00%
2024/08/01	4.3	43.17	11	43.29	43.30	-6.7	22,020	-0.03%
2024/07/31	1.1	42.75	0	0.00	43.20	1.1	22,205	0.00%
2024/07/30	11.6	42.60	1	42.60	42.75	10.6	22,026	0.05%
2024/07/29	0.5	43.15	0.5	43.16	43.30	0	21,975	0.00%
2024/07/26	2.3	42.52	2	42.55	42.70	0.2	21,776	0.00%
2024/07/23	0	42.60	10	42.70	42.75	-10	21,887	-0.05%
2024/07/22	0.1	42.25	8	41.89	42.45	-7.9	21,819	-0.04%
2024/07/19	4	41.80	0	0.00	42.25	4	21,813	0.02%
2024/07/18	0	42.00	1.5	42.55	42.75	-1.5	22,189	-0.01%
2024/07/17	5	41.85	4	41.90	41.90	1	22,019	0.00%
2024/07/16	5.1	41.90	4	42.00	41.85	1.1	22,110	0.00%
2024/07/15	1.2	41.94	5	42.10	41.95	-3.8	22,574	-0.02%
2024/07/12	9.1	42.15	0	0.00	42.05	9.1	22,829	0.04%
2024/07/11	0	41.80	0	0.00	41.75	0	22,779	0.00%
2024/07/10	0.2	41.65	0	0.00	41.65	0.2	22,886	0.00%
2024/07/09	0	41.65	0	0.00	41.65	0	22,884	0.00%
2024/07/08	0.1	42.15	5	42.15	42.10	-4.9	22,794	-0.02%
2024/07/05	0.2	41.97	1.1	42.19	42.10	-0.9	22,732	0.00%
2024/07/04	1	41.95	20	42.45	41.95	-19	22,580	-0.08%
2024/07/03	0	0.00	18.1	41.15	42.75	-18.1	22,215	-0.08%
2024/07/02	0	0.00	1	40.95	40.75	-1	20,779	0.00%
2024/07/01	0.4	40.48	0	0.00	40.75	0.4	20,721	0.00%
2024/06/28	0.1	40.50	1.1	40.44	40.40	-1	20,633	0.00%
2024/06/26	0.1	40.55	0	0.00	40.25	0.1	20,273	0.00%
2024/06/25	2	40.60	2	40.65	40.65	0	19,986	0.00%
2024/06/24	2.1	39.91	2	40.35	40.35	0.1	19,613	0.00%
2024/06/21	0	40.00	0	0.00	40.00	0	19,395	0.00%
2024/06/20	3.1	39.95	3	40.02	40.00	0.1	19,042	0.00%
2024/06/19	10	40.00	2	40.00	39.95	8	19,032	0.04%
2024/06/18	0	40.00	2	39.98	40.10	-2	19,082	-0.01%
2024/06/17	0.2	39.84	5.2	39.82	39.80	-5	19,251	-0.03%
2024/06/14	0.1	39.55	0	0.00	39.55	0.1	19,391	0.00%
2024/06/13	1	39.45	1	39.50	39.45	0	19,544	0.00%
2024/06/12	3.2	39.21	1.6	39.32	39.25	1.6	19,773	0.01%
2024/06/11	1.3	39.29	0	0.00	39.20	1.3	19,866	0.01%
2024/06/07	1.1	39.21	0	0.00	39.35	1.1	19,909	0.01%
2024/06/06	0	39.30	0	0.00	39.30	0	19,861	0.00%
2024/06/05	3.2	39.09	2.1	39.11	39.15	1.1	19,817	0.01%
2024/06/04	1.1	38.91	0	0.00	39.15	1.1	19,962	0.01%
2024/06/03	5.4	39.03	0.2	39.20	39.30	5.2	19,892	0.03%
2024/05/31	0.1	39.18	0	0.00	39.05	0.1	19,805	0.00%
2024/05/30	6	38.89	2	38.90	38.90	4	18,996	0.02%
2024/05/29	14	39.14	0	0.00	39.00	14	18,643	0.08%
2024/05/28	1.1	39.86	0	0.00	39.80	1.1	18,178	0.01%
2024/05/27	3.1	39.89	0	0.00	39.80	3.1	18,285	0.02%
2024/05/24	1.1	40.10	0	0.00	40.00	1.1	18,034	0.01%
2024/05/23	2	40.05	0.7	40.15	40.10	1.3	18,019	0.01%
2024/05/22	0	40.55	0	0.00	40.55	0	17,925	0.00%
2024/05/21	10	40.60	0	0.00	40.60	10	17,914	0.06%
2024/05/20	0.1	40.80	0	0.00	40.80	0.1	17,919	0.00%
2024/05/16	1.1	40.85	2.5	41.07	40.80	-1.4	17,819	-0.01%
2024/05/15	1.2	40.73	1	40.95	40.85	0.2	17,673	0.00%
2024/05/14	10	40.60	1	40.70	40.50	9	17,719	0.05%
2024/05/13	0	41.00	0	0.00	41.05	0	17,788	0.00%
2024/05/10	1.2	40.70	1.9	40.76	40.95	-0.7	17,739	0.00%
2024/05/09	12	40.95	0	41.00	40.65	12	17,745	0.07%
2024/05/08	0.3	41.08	1	41.10	41.10	-0.7	17,851	0.00%
2024/05/07	0.1	41.00	2	41.08	40.95	-1.9	17,770	-0.01%
2024/05/06	0.1	41.00	23	40.36	41.15	-22.9	17,490	-0.13%
2024/05/03	11	40.19	22.2	40.02	40.05	-11.2	17,157	-0.07%
2024/05/02	0.4	40.10	0.1	40.05	39.95	0.3	17,077	0.00%
2024/04/29	0.1	40.00	1.6	40.03	40.10	-1.5	16,832	-0.01%
2024/04/26	0.2	39.27	0	0.00	39.10	0.2	16,610	0.00%
2024/04/25	6	39.09	0	0.00	39.00	6	16,611	0.04%
2024/04/24	16	39.43	1	40.50	39.35	15	16,453	0.09%
2024/04/23	0	39.95	3.1	40.01	40.00	-3.1	16,372	-0.02%
2024/04/22	0.2	39.50	0	0.00	39.50	0.2	16,309	0.00%
2024/04/19	4.4	38.47	6	38.44	38.70	-1.6	16,021	-0.01%
2024/04/18	0.2	39.13	0	0.00	39.20	0.2	15,430	0.00%
2024/04/17	1	39.00	0	39.25	39.00	1	15,116	0.01%
2024/04/16	6.1	39.22	1	39.25	39.10	5.1	14,986	0.03%
2024/04/15	5.2	39.81	0	0.00	39.80	5.2	14,717	0.04%
2024/04/12	2	40.05	2	40.05	39.95	0	14,705	0.00%
2024/04/11	0	0.00	0.5	40.12	40.15	-0.5	14,626	0.00%
2024/04/10	0.2	40.40	0	0.00	40.50	0.2	14,593	0.00%
2024/04/09	0	40.20	0.5	40.25	40.40	-0.5	14,693	0.00%
2024/04/08	0.5	39.99	0	40.00	40.00	0.4	14,704	0.00%
2024/04/03	7	39.90	1.5	39.98	39.75	5.5	14,680	0.04%
2024/04/02	0.1	40.47	0	0.00	40.30	0.1	14,540	0.00%
2024/04/01	0.4	40.56	9.2	40.62	40.65	-8.7	14,572	-0.06%
2024/03/29	0	0.00	6.1	40.60	40.55	-6.1	14,511	-0.04%
2024/03/28	0	0.00	1	40.15	40.25	-1	14,565	-0.01%
2024/03/26	0.1	40.45	1	40.60	40.55	-0.9	15,005	-0.01%
2024/03/25	2	40.05	1	40.05	40.00	1	15,195	0.01%
2024/03/22	5.2	40.00	0	0.00	40.10	5.2	15,405	0.03%
2024/03/21	3	40.35	2	40.45	40.60	1	15,569	0.01%
2024/03/20	0.4	40.22	1	40.25	40.15	-0.6	15,648	0.00%
2024/03/19	1.1	40.25	0	0.00	40.20	1.1	15,610	0.01%
2024/03/18	0.1	40.80	3.9	40.74	40.60	-3.9	15,526	-0.02%
2024/03/15	0.2	40.65	9	40.58	40.90	-8.8	15,449	-0.06%
2024/03/14	5	40.90	3	40.78	40.90	2	15,200	0.01%
2024/03/13	1	40.30	2.2	40.33	40.40	-1.2	15,074	-0.01%
2024/03/12	0	39.80	0	0.00	39.95	0	14,927	0.00%
2024/03/11	0.2	39.75	16	39.83	39.80	-15.8	14,916	-0.11%
2024/03/08	17.2	39.78	6	39.76	39.90	11.1	14,852	0.07%
2024/03/07	10.2	39.30	15	39.50	39.30	-4.8	14,753	-0.03%
2024/03/06	0.2	39.21	6	39.36	39.40	-5.8	14,805	-0.04%
2024/03/05	0.1	38.95	1	39.00	39.05	-0.9	15,071	-0.01%
2024/03/04	2.1	38.80	0.6	38.60	38.80	1.5	15,081	0.01%
2024/03/01	0.4	38.70	1	38.75	38.55	-0.6	15,193	0.00%
2024/02/29	0.1	38.40	3.1	38.70	38.70	-3	15,352	-0.02%
2024/02/27	4.1	38.24	1	38.30	38.20	3.1	15,108	0.02%
2024/02/26	0.1	38.45	0	0.00	38.15	0.1	15,073	0.00%
2024/02/23	0.1	38.50	0	0.00	38.30	0.1	15,106	0.00%
2024/02/22	0	38.50	0	0.00	38.55	0	15,450	0.00%
2024/02/21	0.9	38.51	0	38.50	38.35	0.9	15,496	0.01%
2024/02/20	0.1	38.55	1	38.55	38.60	-0.9	15,621	-0.01%
2024/02/19	2.1	38.25	0.3	38.30	38.40	1.8	15,715	0.01%
2024/02/16	1.1	37.81	0	0.00	37.90	1.1	15,935	0.01%
2024/02/15	0.4	37.87	0	0.00	37.80	0.4	15,919	0.00%
2024/02/05	2.5	37.75	0	0.00	37.60	2.5	15,773	0.02%
2024/02/02	3	37.80	1	37.90	37.90	2	15,618	0.01%
2024/02/01	0.5	37.82	1	37.75	37.90	-0.5	15,619	0.00%
2024/01/31	0.5	37.68	2.2	37.57	37.65	-1.7	15,520	-0.01%
2024/01/30	3.2	37.94	1	38.20	37.90	2.2	15,321	0.01%
2024/01/26	0.2	38.16	0	0.00	38.35	0.2	15,517	0.00%
2024/01/25	3.1	37.84	0	0.00	37.80	3.1	15,589	0.02%
2024/01/24	0.2	38.03	0	0.00	37.85	0.2	15,625	0.00%
2024/01/23	0.1	38.00	0	0.00	37.85	0.1	15,667	0.00%
2024/01/22	0.1	38.20	0	0.00	38.10	0.1	15,724	0.00%
2024/01/19	5.1	37.75	1	37.90	37.90	4.1	15,657	0.03%
2024/01/18	2	37.50	1	37.60	37.80	1	15,700	0.01%
2024/01/17	12.6	37.94	0	0.00	37.30	12.6	15,688	0.08%
2024/01/16	4.1	38.57	0	0.00	38.60	4.1	15,125	0.03%
2024/01/15	0.1	39.10	0.1	39.10	38.90	0	15,031	0.00%
2024/01/12	1	39.00	3	39.08	39.05	-2	15,260	-0.01%
2024/01/11	0.1	39.25	0	0.00	39.20	0.1	15,369	0.00%
2024/01/10	0.3	39.23	1	39.15	39.35	-0.7	15,431	0.00%
2024/01/09	0.3	39.40	1	39.50	39.45	-0.7	15,441	0.00%
2024/01/08	0.1	39.37	3	39.48	39.45	-2.9	15,490	-0.02%
2024/01/05	0.2	38.95	1	39.10	38.95	-0.8	15,419	-0.01%
2024/01/03	1	38.75	0	0.00	38.65	1	16,112	0.01%
2024/01/02	0.5	39.14	0	0.00	39.30	0.5	16,065	0.00%
2023/12/29	0.1	39.10	5	39.09	39.20	-5	16,218	-0.03%
2023/12/28	0	0.00	1	39.05	39.20	-1	16,447	-0.01%
2023/12/27	1	38.80	6	39.01	39.00	-5	16,501	-0.03%
2023/12/26	0.1	38.78	0	0.00	38.80	0.1	16,510	0.00%
2023/12/25	1.3	38.40	0	0.00	38.80	1.3	16,545	0.01%
2023/12/22	0.6	38.40	1	38.30	38.35	-0.4	16,552	0.00%
2023/12/21	9	38.28	5	38.38	38.30	4	16,414	0.02%
2023/12/20	6.1	38.80	0	0.00	38.75	6.1	16,221	0.04%
2023/12/19	0.2	39.12	0	39.10	39.15	0.1	15,937	0.00%
2023/12/18	0	0.00	1	39.50	39.05	-1	15,851	-0.01%
2023/12/15	2.6	39.50	0	0.00	39.35	2.6	15,632	0.02%
2023/12/14	1	39.35	7	39.39	39.55	-6	15,426	-0.04%
2023/12/13	5	38.80	0	0.00	38.90	5	15,271	0.03%
2023/12/12	0.3	39.13	0	0.00	39.30	0.3	15,627	0.00%
2023/12/11	1.3	38.89	0	0.00	38.90	1.3	15,738	0.01%
2023/12/08	4	38.70	3	38.95	39.25	1	15,673	0.01%
2023/12/07	0.1	39.50	0	0.00	39.00	0.1	15,646	0.00%
2023/12/06	0	39.40	15	39.35	39.50	-15	15,568	-0.10%
2023/12/05	0.3	38.95	5.2	38.95	38.95	-4.9	15,451	-0.03%
2023/12/04	0.3	38.98	3	38.90	39.00	-2.7	15,441	-0.02%
2023/12/01	8.4	38.73	0	0.00	38.65	8.4	15,390	0.05%
2023/11/30	1.5	39.43	0	0.00	39.50	1.5	15,252	0.01%
2023/11/29	5.3	39.63	0.1	39.50	39.15	5.2	14,752	0.04%
2023/11/28	1	39.65	0	0.00	39.65	1	14,596	0.01%
2023/11/27	0.2	39.50	1.7	40.01	39.50	-1.5	14,793	-0.01%
2023/11/24	0.2	39.59	1	39.70	39.50	-0.8	14,710	-0.01%
2023/11/22	0	39.80	0.3	39.75	39.85	-0.3	14,889	0.00%
2023/11/21	0	39.65	7.1	39.70	39.85	-7.1	14,979	-0.05%
2023/11/20	0.3	39.12	0	0.00	39.20	0.3	14,849	0.00%
2023/11/17	0	39.35	1.5	39.31	39.20	-1.5	14,847	-0.01%
2023/11/16	0.1	39.00	5	39.08	39.20	-4.9	14,951	-0.03%
2023/11/15	0.1	38.80	2	38.83	38.90	-1.9	14,922	-0.01%
2023/11/13	0	0.00	1	38.25	38.50	-1	15,132	-0.01%
2023/11/10	3.2	38.40	6.2	38.45	38.40	-3	15,575	-0.02%
2023/11/09	0	0.00	2	38.70	38.60	-2	15,772	-0.01%
2023/11/08	0	38.60	0	0.00	38.60	0	16,081	0.00%
2023/11/07	3	38.25	1	38.50	38.60	2	16,234	0.01%
2023/11/06	0.1	38.55	1	38.55	38.55	-0.9	16,788	-0.01%
2023/11/03	0	0.00	1.1	38.17	38.25	-1.1	17,039	-0.01%
2023/11/02	0.1	37.70	1	37.75	37.80	-0.9	17,100	-0.01%
2023/11/01	0.3	36.64	0	0.00	36.65	0.3	17,099	0.00%
2023/10/31	1.1	36.66	1	36.65	36.70	0.1	17,296	0.00%
2023/10/30	2	36.53	2	36.75	36.55	0	17,622	0.00%
2023/10/27	0.5	36.90	0	0.00	36.95	0.5	17,666	0.00%
2023/10/26	3.7	36.47	0	0.00	36.40	3.7	17,770	0.02%
2023/10/25	6.8	37.04	0	0.00	36.85	6.8	17,731	0.04%
2023/10/24	1.2	37.01	0	0.00	37.25	1.2	17,783	0.01%
2023/10/23	1	37.10	1	37.35	37.10	0	17,845	0.00%
2023/10/20	3.3	37.62	0	0.00	37.50	3.3	17,753	0.02%
2023/10/19	8	38.23	0	0.00	38.35	8	17,724	0.05%
2023/10/18	0.2	38.62	0	0.00	38.85	0.2	17,835	0.00%
2023/10/17	1	38.50	0	0.00	38.75	1	18,022	0.01%
2023/10/16	0.1	38.69	1	38.70	38.80	-0.9	18,266	0.00%
2023/10/13	1.2	38.41	1	38.50	38.50	0.2	18,569	0.00%
2023/10/12	0	38.44	1	38.80	38.95	-1	18,639	-0.01%
2023/10/11	0.3	38.50	5.5	38.21	38.50	-5.2	18,805	-0.03%
2023/10/06	0.1	37.46	0	37.60	37.50	0.1	18,386	0.00%
2023/10/05	0.1	37.44	0	0.00	37.50	0.1	18,464	0.00%
2023/10/04	3.2	36.89	0	0.00	36.85	3.2	18,375	0.02%
2023/10/03	0	37.60	0	0.00	37.65	0	18,307	0.00%
2023/10/02	0.2	37.64	20	37.50	37.60	-19.8	18,383	-0.11%
2023/09/28	0	0.00	1	37.80	37.70	-1	18,603	-0.01%
2023/09/27	1.1	37.56	0	0.00	37.70	1.1	18,683	0.01%
2023/09/26	0	37.85	0	0.00	37.85	0	18,699	0.00%
2023/09/25	0.1	37.99	3	37.92	38.00	-2.9	18,740	-0.02%
2023/09/22	0.1	37.79	8	37.31	37.80	-7.9	18,886	-0.04%
2023/09/21	1.1	37.40	0.2	37.45	37.40	0.9	19,132	0.00%
2023/09/20	1.1	37.85	2.2	37.80	37.85	-1.1	19,056	-0.01%
2023/09/19	1.7	37.93	4	37.92	37.80	-2.4	19,041	-0.01%
2023/09/18	0	37.85	9	37.88	37.85	-9	19,458	-0.05%
2023/09/15	1.9	37.55	10.1	37.55	37.55	-8.2	19,904	-0.04%
2023/09/14	0	37.39	10	36.92	37.50	-10	20,118	-0.05%
2023/09/13	3.1	36.45	0	0.00	36.60	3.1	20,615	0.02%
2023/09/12	0.5	36.30	2	36.35	36.55	-1.5	21,369	-0.01%
2023/09/11	0.3	36.30	0	36.20	36.20	0.3	21,421	0.00%
2023/09/08	0	35.95	0.5	35.90	36.10	-0.5	21,446	0.00%
2023/09/07	0	35.95	1	35.85	35.85	-1	21,518	0.00%
2023/09/06	5	35.65	0	0.00	35.55	5	21,561	0.02%
2023/09/05	3	36.02	0	0.00	36.00	3	21,536	0.01%
2023/09/04	0.1	36.15	0.1	36.25	36.20	0	21,582	0.00%
2023/09/01	0.3	36.16	0	0.00	36.00	0.3	21,781	0.00%
2023/08/31	2	35.90	0	0.00	35.90	2	21,912	0.01%
2023/08/30	1.1	36.59	2	36.55	36.45	-0.9	21,926	0.00%
2023/08/29	22	36.20	1	36.20	36.60	21	22,085	0.10%
2023/08/28	2.3	36.26	8	36.23	36.20	-5.7	22,043	-0.03%
2023/08/25	0	35.85	0	0.00	35.65	0	23,055	0.00%
2023/08/24	0	35.95	2	35.98	35.85	-2	23,169	-0.01%
2023/08/23	13	35.29	0	0.00	35.30	13	23,178	0.06%
2023/08/22	3.3	35.23	0	0.00	35.30	3.3	23,393	0.01%
2023/08/21	6.1	35.68	0	0.00	35.60	6.1	23,406	0.03%
2023/08/18	13	35.95	5	35.86	35.70	8	23,507	0.03%
2023/08/17	14.1	35.35	1	35.35	35.65	13.1	23,564	0.06%
2023/08/16	33.1	35.70	44.2	35.78	35.80	-11.1	23,481	-0.05%
2023/08/15	1	36.70	1	36.65	36.60	0	23,258	0.00%
2023/08/14	15	37.04	0.4	37.15	37.05	14.6	23,301	0.06%
2023/08/11	2	37.78	0	0.00	37.65	2	23,226	0.01%
2023/08/10	14.6	37.98	0	0.00	38.10	14.6	23,226	0.06%
2023/08/09	2	39.58	0	0.00	39.95	2	22,699	0.01%
2023/08/08	0	39.80	0	0.00	39.70	0	22,368	0.00%
2023/08/07	1	39.75	0	0.00	39.95	1	22,204	0.00%
2023/08/04	4.1	39.35	0	0.00	39.60	4.1	22,156	0.02%
2023/08/02	7.1	39.97	2	39.85	39.60	5	22,017	0.02%
2023/08/01	1.2	40.26	2	40.38	40.60	-0.8	21,645	0.00%
2023/07/31	1	40.20	0	0.00	40.25	1	21,455	0.00%
2023/07/28	1	39.90	2	40.13	40.05	-1	21,395	0.00%
2023/07/27	6.4	40.14	1	40.20	40.10	5.4	21,291	0.03%
2023/07/26	0	39.55	22	39.36	39.65	-22	21,117	-0.10%
2023/07/25	1.1	39.10	1	39.10	39.15	0.1	21,019	0.00%
2023/07/24	1	39.10	4	38.95	39.00	-3	21,001	-0.01%
2023/07/21	1.1	39.44	0	0.00	39.35	1.1	20,838	0.01%
2023/07/20	0.1	39.30	12	39.33	39.35	-12	20,622	-0.06%
2023/07/19	0.1	38.86	3	38.95	38.85	-2.9	20,258	-0.01%
2023/07/18	0	39.00	0.2	38.88	39.30	-0.1	19,941	0.00%
2023/07/17	0.1	38.90	0	0.00	38.90	0.1	19,518	0.00%
2023/07/14	1	38.40	6	38.72	38.90	-5	19,445	-0.03%
2023/07/13	0	0.00	0.1	38.35	38.10	-0.1	19,291	0.00%
2023/07/12	0	38.10	2.1	38.12	38.20	-2.1	19,212	-0.01%
2023/07/11	0.3	37.70	2	37.58	37.65	-1.7	19,165	-0.01%
2023/07/10	0.1	37.21	0	0.00	36.85	0.1	19,130	0.00%
2023/07/07	6	37.04	0	0.00	37.30	6	18,927	0.03%
2023/07/06	1	37.85	0	0.00	37.45	1	18,779	0.01%
2023/07/05	0.1	38.45	0.5	38.50	38.25	-0.5	18,477	0.00%
2023/07/04	0	38.35	1	38.45	38.50	-1	18,339	-0.01%
2023/07/03	0.2	38.25	2	38.25	38.30	-1.8	18,344	-0.01%
2023/06/30	1	38.26	1.1	38.51	38.20	-0.1	18,353	0.00%
2023/06/29	1	38.20	2	38.37	38.55	-1	18,106	-0.01%
2023/06/27	0.2	37.63	0	0.00	37.55	0.2	17,730	0.00%
2023/06/26	0.3	37.68	6	37.75	37.75	-5.7	17,674	-0.03%
2023/06/21	0	37.42	37	37.75	37.75	-37	17,161	-0.22%
2023/06/20	0.1	37.25	3	37.17	37.45	-2.9	16,697	-0.02%
2023/06/19	1.3	36.63	7.5	37.00	37.00	-6.2	16,116	-0.04%
2023/06/16	1	37.20	1	37.25	36.80	0	15,447	0.00%
2023/06/15	0.2	37.55	11.2	37.34	37.40	-11.1	14,684	-0.08%
2023/06/14	1.2	37.62	0	0.00	37.50	1.2	14,689	0.01%
2023/06/13	0	37.75	1	37.95	37.75	-1	14,804	-0.01%
2023/06/12	1.3	37.88	1	37.95	37.65	0.3	14,842	0.00%
2023/06/09	0	0.00	8.2	37.70	37.65	-8.2	14,902	-0.05%
2023/06/08	0.1	36.89	15.3	37.17	37.30	-15.1	14,936	-0.10%
2023/06/07	0	0.00	0.8	36.85	37.00	-0.8	14,963	-0.01%
2023/06/06	0	36.70	5	36.70	36.50	-5	14,914	-0.03%
2023/06/05	5	36.77	2	36.87	36.70	3	14,944	0.02%
2023/06/02	0.1	36.00	0	0.00	36.10	0.1	14,646	0.00%
2023/06/01	0.1	35.84	0	0.00	35.85	0.1	14,499	0.00%
2023/05/31	0.1	36.05	0	0.00	35.80	0.1	14,471	0.00%
2023/05/30	0	36.10	0.3	36.18	36.20	-0.3	13,547	0.00%
2023/05/29	0	0.00	1	35.80	36.20	-1	13,613	-0.01%
2023/05/26	0.2	35.85	0	0.00	36.15	0.2	13,663	0.00%
2023/05/25	0.1	35.90	0	0.00	36.20	0.1	13,443	0.00%
2023/05/24	2.1	35.80	0	0.00	35.90	2.1	13,268	0.02%
2023/05/23	0.1	35.95	1.4	36.13	36.20	-1.3	13,034	-0.01%
2023/05/22	2.1	36.00	0.1	36.00	36.20	2	12,883	0.02%
2023/05/19	1.2	35.98	7.1	36.00	36.00	-5.9	12,639	-0.05%
2023/05/18	2.1	35.94	17.1	35.86	35.95	-15	12,805	-0.12%
2023/05/17	0.3	35.43	18.2	35.74	35.60	-17.9	12,683	-0.14%
2023/05/16	0.2	34.91	1.1	35.12	35.15	-0.9	12,549	-0.01%
2023/05/15	0.1	34.48	0.2	34.40	34.50	-0.1	12,561	0.00%
2023/05/12	18	34.39	0	0.00	34.30	18	12,592	0.14%
2023/05/11	0.1	34.85	1	34.80	34.80	-0.9	12,485	-0.01%
2023/05/10	0.4	34.78	0	0.00	34.80	0.4	12,598	0.00%
2023/05/09	0	0.00	2	34.50	34.50	-2	12,570	-0.02%
2023/05/05	1	34.16	1.1	34.25	34.25	0	12,587	0.00%
2023/05/04	0	0.00	16	34.18	34.30	-16	12,849	-0.12%
2023/05/03	0	0.00	1	34.15	34.15	-1	12,946	-0.01%
2023/05/02	1.1	34.10	0	34.05	34.10	1.1	13,197	0.01%
2023/04/25	1.1	33.86	5	33.85	33.90	-3.9	13,859	-0.03%
2023/04/24	0.1	34.00	0	0.00	34.10	0.1	13,867	0.00%
2023/04/21	0.1	34.00	26	33.99	34.05	-25.9	13,960	-0.19%
2023/04/20	5.1	33.85	0	0.00	33.90	5.1	14,036	0.04%
2023/04/19	11	34.00	0	0.00	34.05	11	14,263	0.08%
2023/04/18	1.3	34.10	16	34.12	34.20	-14.7	14,198	-0.10%
2023/04/17	0.1	33.50	0	33.45	33.45	0.1	14,151	0.00%
2023/04/14	0.1	33.35	2	33.30	33.45	-1.9	14,201	-0.01%
2023/04/13	0	0.00	1	33.20	33.30	-1	14,120	-0.01%
2023/04/12	10	33.10	0	0.00	33.15	10	14,095	0.07%
2023/04/10	0.8	33.07	0	0.00	33.00	0.8	14,129	0.01%
2023/04/06	0	0.00	2	33.00	33.00	-2	14,133	-0.01%
2023/03/30	2	32.85	0.4	32.85	32.70	1.7	13,920	0.01%
2023/03/29	1.1	32.76	0	32.85	32.80	1.1	13,958	0.01%
2023/03/27	2.1	32.81	5.1	32.90	33.05	-3	14,139	-0.02%
2023/03/24	10.1	33.15	0	0.00	33.10	10.1	14,325	0.07%
2023/03/23	10.5	33.09	3	33.15	33.15	7.5	14,387	0.05%
2023/03/22	0.3	32.70	0	0.00	32.70	0.3	14,542	0.00%
2023/03/21	0	32.20	0	0.00	32.20	0	14,762	0.00%
2023/03/20	0.1	32.05	0	0.00	32.00	0.1	14,798	0.00%
2023/03/16	8	31.74	0	0.00	31.65	8	14,785	0.05%
2023/03/15	6	32.03	0	0.00	32.00	6	14,750	0.04%
2023/03/14	6.3	32.27	0	0.00	32.10	6.3	14,753	0.04%
2023/03/13	2.4	32.46	2.6	32.58	32.55	-0.2	14,625	0.00%
2023/03/10	1.3	32.66	0	0.00	32.65	1.3	14,645	0.01%
2023/03/09	6.1	33.08	0	0.00	32.95	6.1	14,749	0.04%
2023/03/08	2	33.30	0	0.00	33.30	2	15,331	0.01%
2023/03/07	0	0.00	1	33.15	33.15	-1	15,349	-0.01%
2023/03/06	0.1	32.93	0	0.00	32.95	0.1	15,488	0.00%
2023/03/03	4.1	32.87	0	0.00	32.80	4.1	15,532	0.03%
2023/03/02	15.2	32.98	9	33.60	32.95	6.2	15,707	0.04%
2023/03/01	2.2	32.81	0	0.00	33.70	2.2	15,720	0.01%
2023/02/24	4.2	33.35	3	33.30	33.30	1.2	15,527	0.01%
2023/02/23	0.2	33.80	0	0.00	33.65	0.2	15,376	0.00%
2023/02/21	2.1	33.70	0	0.00	33.65	2.1	15,604	0.01%
2023/02/20	0.3	34.05	3	34.02	34.05	-2.7	15,875	-0.02%
2023/02/17	4.2	33.43	2	33.50	33.50	2.2	16,016	0.01%
2023/02/16	1.1	33.40	2.2	33.87	33.40	-1.1	16,297	-0.01%
2023/02/15	2	33.30	1	33.35	33.40	1	16,273	0.01%
2023/02/14	4	33.44	6	33.33	33.55	-2	16,268	-0.01%
2023/02/13	6.1	33.17	19	33.23	33.30	-12.9	16,281	-0.08%
2023/02/10	1.1	32.69	9	32.59	32.60	-7.9	16,211	-0.05%
2023/02/09	1.1	32.15	0	0.00	32.10	1.1	16,282	0.01%
2023/02/08	3.1	32.09	1	32.20	32.15	2.1	16,434	0.01%
2023/02/07	1	32.15	0	0.00	32.25	1	16,442	0.01%
2023/02/06	1.5	32.31	0	0.00	32.10	1.5	16,602	0.01%
2023/02/03	1.2	32.48	0	0.00	32.45	1.2	16,761	0.01%
2023/02/02	3	32.38	1.5	32.43	32.85	1.5	16,812	0.01%
2023/02/01	1.2	32.23	8.8	32.16	32.60	-7.6	16,658	-0.05%
2023/01/31	4	32.11	70	32.25	31.95	-66	16,717	-0.39%
2023/01/30	1.2	32.48	63.3	32.40	32.60	-62	16,634	-0.37%
2023/01/17	0.2	32.02	5	32.00	32.00	-4.8	16,306	-0.03%
2023/01/16	0.3	31.98	6	31.95	32.00	-5.7	16,381	-0.03%
2023/01/13	20	31.70	0	0.00	31.65	20	16,508	0.12%
2023/01/12	0.1	31.45	0	0.00	31.45	0.1	16,953	0.00%
2023/01/11	30.2	31.54	0	0.00	31.45	30.2	17,110	0.18%
2023/01/10	15	31.65	0	0.00	31.75	15	17,218	0.09%
2023/01/09	4	31.46	2	31.58	31.70	2	17,325	0.01%
2023/01/06	4	30.95	0	0.00	30.95	4	17,451	0.02%
2023/01/05	0.2	31.10	0	0.00	31.10	0.2	17,784	0.00%
2023/01/04	3.9	30.36	0	0.00	30.40	3.9	17,687	0.02%
2023/01/03	0.1	30.40	1	30.10	30.50	-0.9	17,997	-0.01%
2022/12/29	2.1	30.16	0	0.00	30.25	2.1	18,080	0.01%
2022/12/28	0	30.65	0	0.00	30.50	0	18,140	0.00%
2022/12/26	11.1	30.55	0	0.00	30.70	11.1	18,666	0.06%
2022/12/23	1	30.45	0	0.00	30.55	1	19,127	0.01%
2022/12/22	0.4	30.85	0	0.00	30.85	0.4	19,547	0.00%
2022/12/21	8.1	30.53	0	0.00	30.50	8.1	20,038	0.04%
2022/12/20	2.2	30.49	0	0.00	30.65	2.2	20,406	0.01%
2022/12/19	2.3	30.64	0	0.00	30.65	2.3	20,429	0.01%
2022/12/16	3.1	30.82	0	0.00	30.80	3.1	20,388	0.02%
2022/12/15	0	31.25	0	0.00	31.15	0	20,411	0.00%
2022/12/14	0.1	31.25	0	0.00	31.20	0.1	20,514	0.00%
2022/12/13	6.1	30.76	0	0.00	30.80	6.1	20,352	0.03%
2022/12/12	0.1	31.15	0.1	31.10	31.15	0	20,133	0.00%
2022/12/09	0.1	31.05	0	0.00	31.15	0.1	20,470	0.00%
2022/12/07	1.2	31.02	0	0.00	30.95	1.2	20,524	0.01%
2022/12/06	4	30.95	0.2	31.15	30.95	3.9	20,487	0.02%
2022/12/05	2	31.10	0	0.00	31.05	2	20,419	0.01%
2022/12/02	8	31.31	0.4	31.40	31.10	7.6	20,398	0.04%
2022/11/30	1.1	31.77	1	31.65	32.00	0.1	20,110	0.00%
2022/11/29	0.2	31.44	0.6	31.35	31.50	-0.4	19,455	0.00%
2022/11/25	0.1	31.50	0	0.00	31.35	0.1	19,307	0.00%
2022/11/24	0.3	31.65	1.1	31.40	31.65	-0.8	19,324	0.00%
2022/11/23	1	31.15	1	31.20	31.10	0	19,207	0.00%
2022/11/22	0.1	30.90	0	0.00	30.90	0.1	19,133	0.00%
2022/11/18	3.3	30.27	1	30.05	30.20	2.3	19,009	0.01%
2022/11/17	1.1	30.90	0	0.00	30.85	1.1	18,811	0.01%
2022/11/16	2.1	31.05	1	31.05	30.85	1.1	18,830	0.01%
2022/11/15	6.1	31.14	0.5	31.20	31.15	5.6	18,676	0.03%
2022/11/14	0.3	31.18	1.5	31.30	31.30	-1.3	18,526	-0.01%
2022/11/11	0.2	30.85	1	30.90	30.85	-0.8	18,307	0.00%
2022/11/10	5.1	29.95	0	0.00	30.00	5.1	18,057	0.03%
2022/11/09	0.1	30.55	0	0.00	30.50	0.1	18,077	0.00%
2022/11/08	1	30.10	1	30.20	30.40	0	18,099	0.00%
2022/11/07	1	29.70	1	30.00	30.20	0	18,153	0.00%
2022/11/02	1.5	29.46	0	0.00	29.35	1.5	19,330	0.01%
2022/11/01	2	29.63	0	0.00	29.75	2	19,212	0.01%
2022/10/31	0.1	29.95	0	0.00	29.90	0.1	19,108	0.00%
2022/10/27	1.1	30.01	0	0.00	29.70	1.1	19,203	0.01%
2022/10/26	2.3	30.09	8.2	30.34	30.15	-5.8	19,123	-0.03%
2022/10/25	3.1	29.56	4	29.60	29.95	-0.9	18,971	0.00%
2022/10/24	1.1	29.79	0	0.00	29.60	1.1	18,984	0.01%
2022/10/21	10.2	29.66	1	29.75	29.70	9.2	18,949	0.05%
2022/10/20	1	28.65	0	0.00	29.20	1	18,830	0.01%
2022/10/19	1.5	29.08	0	0.00	29.00	1.5	18,464	0.01%
2022/10/18	1.2	29.39	0.3	29.85	29.70	0.9	18,376	0.01%
2022/10/17	0	29.30	1.2	29.16	29.25	-1.2	18,298	-0.01%
2022/10/14	7.5	29.66	0	0.00	29.40	7.5	18,135	0.04%
2022/10/13	4.4	29.82	0	0.00	29.75	4.4	17,917	0.02%
2022/10/12	3.1	30.17	3.3	30.20	30.25	-0.2	17,555	0.00%
2022/10/11	9.1	30.13	0	0.00	30.05	9.1	17,569	0.05%
2022/10/07	2	31.00	0	0.00	31.00	2	17,288	0.01%
2022/10/06	0.1	31.29	1	31.25	31.35	-0.9	17,249	-0.01%
2022/10/05	1.1	30.91	1	31.05	30.85	0.1	17,419	0.00%
2022/10/04	6.1	30.72	0	0.00	30.70	6.1	17,385	0.04%
2022/10/03	3	30.80	1	30.65	30.65	2	17,214	0.01%
2022/09/30	3.2	31.29	0	0.00	31.15	3.2	16,923	0.02%
2022/09/29	5.1	31.65	0	0.00	31.80	5.1	16,572	0.03%
2022/09/28	12.9	31.82	0.3	31.70	31.95	12.6	16,247	0.08%
2022/09/27	13.2	32.62	0	0.00	32.45	13.2	15,819	0.08%
2022/09/26	2	33.38	0	0.00	33.35	2	15,591	0.01%
2022/09/23	1.3	33.93	0	0.00	33.90	1.3	15,564	0.01%
2022/09/22	15.1	33.69	0	0.00	33.65	15.1	15,719	0.10%
2022/09/21	2.2	34.33	0	0.00	34.25	2.2	15,675	0.01%
2022/09/19	0.9	34.55	0	0.00	34.45	0.9	15,640	0.01%
2022/09/16	0	34.40	0	0.00	34.50	0	15,802	0.00%
2022/09/15	6	34.58	0	0.00	34.55	6	15,945	0.04%
2022/09/14	3.1	34.88	0	0.00	34.75	3.1	16,493	0.02%
2022/09/13	5	35.03	0	0.00	35.05	5	17,128	0.03%
2022/09/12	0	35.65	0	0.00	35.55	0	17,740	0.00%
2022/09/07	0.1	35.06	0	0.00	34.95	0.1	18,810	0.00%
2022/09/06	0	35.45	0	0.00	35.35	0	19,000	0.00%
2022/09/05	0	35.10	0.5	35.10	35.30	-0.5	19,127	0.00%
2022/09/02	0.2	35.20	0	0.00	35.00	0.2	19,485	0.00%
2022/09/01	0.4	35.45	0	0.00	35.15	0.4	19,537	0.00%
2022/08/31	0.2	35.90	0	0.00	35.90	0.2	19,580	0.00%
2022/08/30	0.1	35.55	0	0.00	35.45	0.1	19,466	0.00%
2022/08/26	0.1	35.77	0	0.00	35.85	0.1	19,708	0.00%
2022/08/25	1	35.50	0	0.00	35.55	1	19,814	0.01%
2022/08/24	0.2	35.20	0	0.00	35.10	0.2	19,915	0.00%
2022/08/23	0.3	35.37	0	0.00	35.20	0.3	20,507	0.00%
2022/08/22	0.1	35.95	0	0.00	35.80	0.1	20,648	0.00%
2022/08/19	2.3	35.81	0	0.00	35.80	2.3	20,714	0.01%
2022/08/18	0.3	35.97	12	36.00	36.05	-11.7	20,785	-0.06%
2022/08/17	7.2	35.70	0	0.00	35.75	7.2	20,909	0.03%
2022/08/16	1.1	35.67	9	35.80	35.80	-7.9	20,895	-0.04%
2022/08/15	4.2	35.61	8	35.63	35.60	-3.8	21,009	-0.02%
2022/08/12	10	35.69	3	35.70	35.70	7	21,088	0.03%
2022/08/11	3.5	35.74	1	36.00	35.80	2.5	21,153	0.01%
2022/08/10	5.1	37.16	5	37.30	37.20	0.1	20,871	0.00%
2022/08/09	6	36.50	6	36.50	36.90	0	20,432	0.00%
2022/08/08	2	35.97	10	35.80	36.00	-8	20,328	-0.04%
2022/08/05	3	35.90	1	36.00	35.85	2	20,596	0.01%
2022/08/04	0	0.00	1	35.80	35.65	-1	20,844	0.00%
2022/08/03	0	0.00	1	35.55	35.60	-1	20,975	0.00%
2022/08/02	2.3	35.57	0	0.00	35.70	2.3	21,221	0.01%
2022/08/01	3.1	35.49	0	0.00	35.55	3.1	21,482	0.01%
2022/07/29	4	35.31	1	35.20	35.40	3	21,867	0.01%
2022/07/28	8	35.49	0	0.00	35.60	8	22,055	0.04%
2022/07/26	0.1	34.75	0	0.00	34.60	0.1	22,016	0.00%
2022/07/25	1	34.60	4	34.45	34.45	-3	22,072	-0.01%
2022/07/22	4.1	34.90	0	0.00	34.90	4.1	22,258	0.02%
2022/07/21	1.1	34.32	5	34.05	34.45	-3.9	22,434	-0.02%
2022/07/20	0.1	34.30	0	0.00	34.15	0.1	22,622	0.00%
2022/07/19	0.2	34.33	1	34.25	34.15	-0.8	22,813	0.00%
2022/07/18	1	34.05	3	34.05	34.15	-2	23,120	-0.01%
2022/07/15	17	34.05	5	34.00	33.90	12	23,350	0.05%
2022/07/14	8	34.76	0	0.00	34.55	8	23,643	0.03%
2022/07/13	3.2	34.86	0	0.00	34.85	3.2	23,883	0.01%
2022/07/12	7	33.52	0	0.00	33.45	7	24,119	0.03%
2022/07/11	6	34.38	6	34.90	34.30	0	24,310	0.00%
2022/07/08	0.2	35.40	1	35.20	35.05	-0.8	24,688	0.00%
2022/07/07	0	0.00	4	35.15	35.15	-4	24,896	-0.02%
2022/07/06	0	35.75	0	0.00	35.20	0	24,949	0.00%
2022/07/05	1.2	35.75	0	35.75	35.55	1.2	25,090	0.00%
2022/07/01	0	35.35	0	0.00	35.25	0	25,807	0.00%
2022/06/30	11.1	35.31	0	0.00	35.30	11.1	25,991	0.04%
2022/06/29	10	35.69	0	0.00	35.70	10	26,007	0.04%
2022/06/27	8	36.46	2	36.20	36.20	6	26,224	0.02%
2022/06/24	0	0.00	3	36.30	36.15	-3	26,116	-0.01%
2022/06/23	0.3	35.50	0	0.00	35.35	0.3	26,141	0.00%
2022/06/22	1.1	35.60	0	0.00	35.40	1.1	25,980	0.00%
2022/06/21	0	0.00	4.2	35.69	35.60	-4.2	25,464	-0.02%
2022/06/17	10.3	35.21	0	0.00	35.30	10.3	24,571	0.04%
2022/06/16	3.1	36.32	0	0.00	36.15	3.1	23,715	0.01%
2022/06/15	13.3	36.06	0	0.00	36.20	13.3	23,985	0.06%
2022/06/14	0.2	37.00	0	0.00	36.90	0.2	24,039	0.00%
2022/06/13	9.1	35.97	0	0.00	36.50	9.1	24,410	0.04%
2022/06/10	0	37.20	0	0.00	37.10	0	24,131	0.00%
2022/06/09	1.1	37.11	0	0.00	37.15	1.1	24,116	0.00%
2022/06/08	0.1	37.70	0	0.00	37.70	0.1	23,909	0.00%
2022/06/07	0.1	37.75	0	0.00	37.70	0.1	24,006	0.00%
2022/06/06	7	37.20	6.8	37.17	37.80	0.2	23,969	0.00%
2022/06/02	0.5	38.00	4	37.96	37.90	-3.5	24,002	-0.01%
2022/05/31	3.1	37.92	0	38.30	38.75	3	24,270	0.01%
2022/05/30	0.2	38.50	4	38.03	38.45	-3.8	23,672	-0.02%
2022/05/27	0	38.05	2	37.70	37.95	-2	23,513	-0.01%
2022/05/26	21.2	37.34	0	0.00	37.30	21.2	23,592	0.09%
2022/05/25	2	37.60	2	37.50	37.60	0	23,940	0.00%
2022/05/24	8.2	37.44	2	37.40	37.20	6.2	24,068	0.03%
2022/05/23	0	37.45	0	0.00	37.20	0	24,135	0.00%
2022/05/20	0.3	37.20	0	0.00	37.10	0.3	24,334	0.00%
2022/05/19	1.1	36.52	0	0.00	36.60	1.1	24,357	0.00%
2022/05/18	11.1	37.28	10	37.20	37.50	1.1	24,200	0.00%
2022/05/17	2.2	36.51	1	36.50	36.45	1.2	24,032	0.00%
2022/05/16	3.1	36.72	0	37.15	36.90	3.1	23,972	0.01%
2022/05/13	2	36.95	2	36.65	36.95	0	23,752	0.00%
2022/05/12	4.5	37.34	0	0.00	37.00	4.5	23,630	0.02%
2022/05/11	1.1	38.01	0	0.00	38.35	1.1	23,358	0.00%
2022/05/10	2	37.88	1	37.80	38.20	1	23,272	0.00%
2022/05/09	0.1	38.20	1	38.05	38.00	-0.9	23,158	0.00%
2022/05/06	1	39.49	0.5	39.10	39.35	0.5	23,304	0.00%
2022/05/05	5.2	40.20	1	40.90	39.85	4.2	23,268	0.02%
2022/05/04	4.1	40.72	1	41.00	40.85	3.1	22,935	0.01%
2022/05/03	2.3	41.05	0	0.00	40.85	2.3	23,115	0.01%
2022/04/29	0.1	41.65	0.2	41.20	41.60	-0.1	23,151	0.00%
2022/04/28	6.9	41.26	0	0.00	41.00	6.9	23,189	0.03%
2022/04/27	1	41.90	2	41.75	41.60	-1	22,990	0.00%
2022/04/26	0.2	41.91	0	0.00	41.95	0.2	22,892	0.00%
2022/04/25	0.1	41.65	0	0.00	41.55	0.1	22,814	0.00%
2022/04/22	0.2	41.22	5.1	41.50	41.55	-4.9	22,680	-0.02%
2022/04/21	6.1	41.03	0	0.00	41.00	6.1	22,660	0.03%
2022/04/20	0.2	41.69	3	41.12	41.75	-2.8	22,756	-0.01%
2022/04/19	16.2	41.64	0	0.00	41.50	16.2	22,593	0.07%
2022/04/18	5.5	41.64	23	41.73	41.90	-17.5	22,623	-0.08%
2022/04/15	1.2	43.00	2	43.00	42.85	-0.8	22,231	0.00%
2022/04/14	16	43.99	6	43.13	43.10	10	22,188	0.05%
2022/04/13	0.2	44.54	0	0.00	44.95	0.2	21,917	0.00%
2022/04/12	0.6	44.49	0	0.00	44.45	0.6	21,815	0.00%
2022/04/11	0.3	44.65	10	44.47	44.65	-9.7	21,804	-0.04%
2022/04/08	3.3	43.94	2	44.00	44.35	1.3	21,693	0.01%
2022/04/07	8.3	44.50	7	44.70	44.10	1.3	21,521	0.01%
2022/04/06	3	43.22	0.8	43.51	44.05	2.3	20,847	0.01%
2022/04/01	11.1	42.93	15.3	42.75	43.10	-4.2	20,525	-0.02%
2022/03/31	3.1	42.70	6.6	42.84	42.90	-3.5	20,361	-0.02%
2022/03/30	1.2	42.33	3	42.20	42.25	-1.8	20,140	-0.01%
2022/03/29	0	0.00	1	42.35	42.00	-1	20,062	0.00%
2022/03/28	1.1	41.71	1.1	42.38	42.40	0	20,106	0.00%
2022/03/25	0.1	42.23	0.3	42.05	42.20	-0.2	20,005	0.00%
2022/03/24	1	42.20	1	42.45	42.25	0	19,863	0.00%
2022/03/23	4.1	41.86	2.1	42.21	42.35	2	20,104	0.01%
2022/03/22	1.1	41.00	15.9	40.95	41.15	-14.8	19,934	-0.07%
2022/03/21	0.4	40.60	5	40.55	40.60	-4.6	19,757	-0.02%
2022/03/18	5	40.30	23	40.65	40.45	-18	19,688	-0.09%
2022/03/17	0.1	39.95	17	40.12	40.05	-16.9	19,291	-0.09%
2022/03/16	0.2	39.39	16.8	39.09	39.50	-16.6	19,042	-0.09%
2022/03/15	1.2	38.52	1	38.60	38.60	0.2	18,592	0.00%
2022/03/14	5.2	38.40	7.3	38.37	38.50	-2.1	18,718	-0.01%
2022/03/11	0	38.05	20	37.90	37.95	-20	18,809	-0.11%
2022/03/10	5.4	37.60	0	0.00	38.25	5.4	18,971	0.03%
2022/03/09	1.7	37.44	8	37.67	37.40	-6.3	18,913	-0.03%
2022/03/08	1	37.50	5	37.45	37.35	-4	18,855	-0.02%
2022/03/07	14.4	37.44	0	0.00	37.65	14.4	18,541	0.08%
2022/03/04	0.3	37.90	0	0.00	38.00	0.3	18,838	0.00%
2022/03/03	0	0.00	4	38.10	38.10	-4	18,849	-0.02%
2022/03/02	1.2	37.98	0	38.15	38.10	1.1	19,001	0.01%
2022/03/01	0.2	38.20	0	0.00	38.20	0.2	18,897	0.00%
2022/02/25	1.3	37.43	5	37.40	37.60	-3.7	18,700	-0.02%
2022/02/24	5.3	37.63	0	0.00	37.70	5.3	18,282	0.03%
2022/02/23	0.3	37.78	1	37.85	38.05	-0.7	18,069	0.00%
2022/02/22	6.4	37.39	0.2	37.65	37.60	6.2	17,974	0.03%
2022/02/21	8.2	37.83	0	0.00	38.00	8.2	17,683	0.05%
2022/02/17	0.1	38.35	0	0.00	38.40	0.1	17,574	0.00%
2022/02/16	10.1	38.20	0	0.00	38.20	10.1	17,532	0.06%
2022/02/15	2	38.20	5	38.20	38.10	-3	17,393	-0.02%
2022/02/14	0.2	38.40	0	0.00	38.45	0.2	17,356	0.00%
2022/02/11	0.3	38.77	2.1	38.58	38.80	-1.8	17,366	-0.01%
2022/02/10	2.4	38.44	1	38.45	38.70	1.4	17,302	0.01%
2022/02/09	0	0.00	1.1	38.90	38.80	-1.1	17,119	-0.01%
2022/02/08	2	38.85	15	38.76	38.95	-13	16,979	-0.08%
2022/02/07	15	37.55	1	37.75	38.00	14	16,457	0.09%
2022/01/26	0.7	36.95	0	0.00	36.95	0.7	16,120	0.00%
2022/01/25	10.1	36.40	5	36.40	36.90	5.1	16,116	0.03%
2022/01/24	3.3	36.59	0	0.00	36.90	3.3	15,849	0.02%
2022/01/21	2	36.48	0	0.00	36.85	2	15,865	0.01%
2022/01/20	1.1	36.83	0	0.00	36.95	1.1	15,661	0.01%
2022/01/19	2.2	36.87	0	0.00	37.00	2.2	15,589	0.01%
2022/01/18	0.1	37.30	0	0.00	37.25	0.1	15,666	0.00%
2022/01/17	2.1	37.00	0	0.00	37.05	2.1	15,532	0.01%
2022/01/14	0	0.00	5	37.20	37.45	-5	15,445	-0.03%
2022/01/13	2.6	37.43	6	37.32	37.85	-3.4	15,365	-0.02%
2022/01/12	1.2	36.96	0	0.00	37.00	1.2	14,982	0.01%
2022/01/11	0.3	37.00	1	36.70	37.00	-0.7	14,812	0.00%
2022/01/10	0.3	36.25	0	0.00	36.15	0.3	14,715	0.00%
2022/01/07	8	35.95	8.3	36.19	36.20	-0.3	14,676	0.00%
2022/01/06	0.3	36.00	22.3	35.96	36.00	-22	14,480	-0.15%
2022/01/05	4	35.40	0	0.00	35.55	4	14,401	0.03%
2022/01/04	0.1	35.60	0	0.00	35.55	0.1	14,513	0.00%
2022/01/03	1	35.30	0	0.00	35.35	1	14,429	0.01%
2021/12/30	7.1	35.55	0	0.00	35.55	7.1	14,371	0.05%
2021/12/29	2	35.58	0	0.00	35.60	2	14,475	0.01%
2021/12/28	0	35.60	0	0.00	35.60	0	14,534	0.00%
2021/12/27	6.2	35.39	0	0.00	35.60	6.2	14,543	0.04%
2021/12/24	1	35.40	0	0.00	35.50	1	14,759	0.01%
2021/12/23	1.1	35.46	0	0.00	35.50	1.1	14,804	0.01%
2021/12/22	0.2	35.75	1	35.65	35.65	-0.9	14,903	-0.01%
2021/12/21	5.1	35.75	0.4	35.80	35.75	4.7	14,792	0.03%
2021/12/20	5.4	35.72	0	0.00	36.00	5.4	14,718	0.04%
2021/12/17	2	35.55	2	35.73	35.90	0	14,516	0.00%
2021/12/16	0.3	35.60	3	35.40	35.60	-2.7	14,226	-0.02%
2021/12/15	1	35.20	0	0.00	35.20	1	14,286	0.01%
2021/12/14	0.3	35.38	0	0.00	35.40	0.3	14,568	0.00%
2021/12/13	0	0.00	29	35.45	35.50	-29	14,534	-0.20%
2021/12/10	1.6	35.60	16.3	35.60	35.65	-14.8	14,470	-0.10%
2021/12/09	1	35.00	15	35.17	35.30	-14	14,411	-0.10%
2021/12/08	2	35.22	0	0.00	35.20	2	14,402	0.01%
2021/12/07	0.3	34.75	15	34.73	35.10	-14.7	14,249	-0.10%
2021/12/06	0.1	34.60	1	34.45	34.60	-0.9	14,035	-0.01%
2021/12/02	0.3	34.25	2	34.25	34.25	-1.7	13,859	-0.01%
2021/12/01	0	0.00	1	34.00	34.15	-1	13,857	-0.01%
2021/11/30	1.8	33.83	0	0.00	34.20	1.8	14,025	0.01%
2021/11/29	1.1	33.81	10	33.86	33.90	-8.9	13,373	-0.07%
2021/11/26	6.1	33.94	7	34.05	33.90	-0.9	13,316	-0.01%
2021/11/25	2.1	34.21	2	34.30	34.50	0.1	13,369	0.00%
2021/11/23	3.3	34.14	0	0.00	34.10	3.3	13,526	0.02%
2021/11/22	2.1	34.21	0.2	34.60	34.15	1.9	13,527	0.01%
2021/11/19	0.2	34.65	3.3	34.50	34.65	-3.1	13,484	-0.02%
2021/11/18	0	0.00	1	34.70	34.70	-1	13,414	-0.01%
2021/11/17	5	34.09	0	0.00	34.20	5	13,571	0.04%
2021/11/16	3.4	33.99	0	0.00	34.20	3.4	13,654	0.02%
2021/11/12	1.2	33.82	1	33.75	33.90	0.2	13,847	0.00%
2021/11/11	0.1	33.90	1	33.70	33.80	-0.9	14,108	-0.01%
2021/11/10	0.5	34.00	13	33.98	34.00	-12.5	14,362	-0.09%
2021/11/09	0	33.70	1	33.55	33.70	-1	14,379	-0.01%
2021/11/08	6	33.50	0.1	33.65	33.60	5.9	15,869	0.04%
2021/11/05	0.1	33.70	4	33.53	33.70	-3.9	16,463	-0.02%
2021/11/04	0.3	33.45	0	0.00	33.45	0.3	16,617	0.00%
2021/11/03	1	33.20	0	33.40	33.40	1	16,839	0.01%
2021/11/02	0.1	33.35	4	33.25	33.30	-3.9	17,037	-0.02%
2021/11/01	0.2	33.40	0	0.00	33.30	0.2	17,036	0.00%
2021/10/29	1	33.20	1	33.35	33.40	0	17,140	0.00%
2021/10/28	0	0.00	3	33.30	33.40	-3	17,210	-0.02%
2021/10/27	0	0.00	7	33.44	33.35	-7	17,331	-0.04%
2021/10/26	0.1	33.45	7	33.31	33.45	-6.9	17,520	-0.04%
2021/10/25	4.3	33.05	2	33.00	33.10	2.3	17,345	0.01%
2021/10/22	0.1	33.05	2	33.03	33.05	-1.9	17,462	-0.01%
2021/10/21	0.3	32.95	1	32.90	32.95	-0.7	17,366	0.00%
2021/10/20	0.2	32.90	1.6	32.86	32.90	-1.5	17,206	-0.01%
2021/10/19	0.1	32.85	0	0.00	32.75	0.1	17,208	0.00%
2021/10/18	0.2	32.84	10.2	32.71	32.95	-10	17,240	-0.06%
2021/10/13	1	32.40	3	32.40	32.50	-2	17,222	-0.01%
2021/10/12	4.8	32.04	121	31.95	32.45	-116.2	17,261	-0.67%	大賣/鉅額交易
2021/10/07	6	32.43	60	32.40	32.40	-54	17,250	-0.31%
2021/10/05	2.2	32.02	0	0.00	32.05	2.2	17,257	0.01%
2021/10/04	0.7	32.10	1.1	32.05	32.10	-0.4	17,264	0.00%
2021/10/01	127	31.89	0	0.00	32.05	127	17,277	0.74%	大買/鉅額交易
2021/09/30	0.1	32.20	0	0.00	32.05	0.1	17,102	0.00%
2021/09/29	8	32.07	1	32.10	32.05	7	17,088	0.04%
2021/09/28	2.1	32.31	0	0.00	32.40	2.1	16,926	0.01%
2021/09/27	0	0.00	110	32.40	32.35	-110	16,971	-0.65%	大賣/鉅額交易
2021/09/24	48	32.35	0	0.00	32.40	48	17,017	0.28%
2021/09/23	0.2	32.45	1.1	32.39	32.40	-0.9	17,042	-0.01%
2021/09/22	66.1	31.96	0	0.00	32.10	66.1	17,109	0.39%
2021/09/17	3	32.15	1	32.45	32.15	2	16,856	0.01%
2021/09/16	14.1	32.39	0	0.00	32.35	14.1	16,641	0.08%
2021/09/15	58	32.40	2	32.45	32.35	56	16,725	0.33%
2021/09/14	1.2	32.38	1	32.45	32.50	0.2	16,823	0.00%
2021/09/13	3	32.23	0	0.00	32.30	3	16,868	0.02%
2021/09/10	2.3	32.33	0	0.00	32.45	2.3	17,008	0.01%
2021/09/09	2	32.23	0	0.00	32.30	2	17,295	0.01%
2021/09/07	2	32.35	1	32.40	32.45	1	17,478	0.01%
2021/09/06	1.1	32.42	0	0.00	32.50	1.1	17,514	0.01%
2021/09/03	0	32.55	4	32.44	32.55	-4	17,499	-0.02%
2021/09/02	5.5	32.10	1	32.10	32.10	4.5	17,474	0.03%
2021/09/01	5	32.47	1.2	32.52	32.55	3.8	17,573	0.02%
2021/08/31	1.2	32.36	1	32.25	32.80	0.2	17,556	0.00%
2021/08/27	5	31.45	6	31.78	32.00	-1	17,403	-0.01%
2021/08/26	2.1	31.36	0	0.00	31.45	2.1	17,412	0.01%
2021/08/25	0	0.00	3	31.35	31.45	-3	17,546	-0.02%
2021/08/24	1.2	31.11	0	0.00	31.35	1.2	17,544	0.01%
2021/08/23	4.3	31.15	1	31.30	31.05	3.3	17,640	0.02%
2021/08/19	0	0.00	1	31.40	31.30	-1	18,782	-0.01%
2021/08/17	5.1	31.06	3	31.15	31.45	2.1	18,568	0.01%
2021/08/16	23.2	30.90	0	0.00	31.05	23.2	18,418	0.13%
2021/08/13	4	30.97	0	0.00	31.05	4	18,336	0.02%
2021/08/12	35	30.77	0	0.00	30.70	35	18,211	0.19%
2021/08/11	10	33.03	9	33.08	33.05	1	16,812	0.01%
2021/08/10	3.3	33.01	7	33.15	33.05	-3.7	16,424	-0.02%
2021/08/09	5	33.13	2	33.10	33.20	3	16,576	0.02%
2021/08/06	0	33.20	3.2	33.20	33.20	-3.2	16,638	-0.02%
2021/08/05	15.2	33.10	3	33.12	33.15	12.2	16,933	0.07%
2021/08/04	0	0.00	6	33.13	33.15	-6	17,814	-0.03%
2021/08/03	6	33.01	2.2	33.01	33.10	3.8	18,045	0.02%
2021/08/02	2.1	32.93	1	33.00	33.00	1.1	18,285	0.01%
2021/07/30	4	32.96	0	0.00	33.10	4	18,291	0.02%
2021/07/29	0	33.10	0	0.00	33.10	0	18,240	0.00%
2021/07/27	0	0.00	0.1	33.05	33.05	-0.1	18,538	0.00%
2021/07/26	4.1	32.87	0	0.00	33.00	4.1	18,744	0.02%
2021/07/23	3.1	33.00	1	33.00	33.10	2.1	18,947	0.01%
2021/07/22	4.1	32.96	0	0.00	33.05	4.1	19,057	0.02%
2021/07/21	2	32.78	0	0.00	32.90	2	19,085	0.01%
2021/07/20	1	32.85	0	0.00	32.80	1	19,171	0.01%
2021/07/16	0.1	33.00	0	0.00	33.00	0.1	19,269	0.00%
2021/07/15	3	32.80	0	0.00	32.85	3	19,247	0.02%
2021/07/14	1	32.75	0	0.00	32.95	1	19,311	0.01%
2021/07/13	0.1	32.95	3.1	32.90	32.95	-3	19,513	-0.02%
2021/07/12	0.3	32.85	2	32.90	32.80	-1.7	19,630	-0.01%
2021/07/09	3.2	32.57	0	0.00	32.90	3.2	19,566	0.02%
2021/07/06	0	32.85	0	0.00	32.85	0	19,628	0.00%
2021/07/05	1.1	32.62	0	0.00	32.75	1.1	19,692	0.01%
2021/07/02	1	32.55	0	0.00	32.55	1	19,697	0.01%
2021/07/01	1	32.60	1	32.55	32.65	0	19,794	0.00%
2021/06/29	0.6	32.69	0	0.00	32.55	0.6	19,923	0.00%
2021/06/28	0	0.00	1	32.75	32.75	-1	19,955	-0.01%
2021/06/25	0	0.00	108	32.90	32.90	-108	20,020	-0.54%	大賣/鉅額交易
2021/06/23	0.1	32.80	1	32.65	32.75	-0.9	20,104	0.00%
2021/06/22	0.1	32.65	1	32.70	32.50	-0.9	20,037	0.00%
2021/06/21	25	32.51	0	0.00	32.50	25	20,002	0.12%
2021/06/18	1	32.75	1	32.75	32.75	0	19,936	0.00%
2021/06/16	0.1	32.96	0	0.00	33.00	0.1	20,206	0.00%
2021/06/11	0	33.00	1	32.90	32.90	-1	20,597	0.00%
2021/06/10	0.5	33.02	0	0.00	33.10	0.5	20,815	0.00%
2021/06/09	1	32.80	3	32.85	32.95	-2	20,929	-0.01%
2021/06/08	50	33.15	0	0.00	33.10	50	20,863	0.24%
2021/06/07	0.1	33.10	0	0.00	33.10	0.1	21,359	0.00%
2021/06/04	0	0.00	4	33.00	33.00	-4	21,510	-0.02%
2021/06/03	1	32.95	0.6	33.10	33.00	0.4	22,265	0.00%
2021/06/02	0	33.00	0	0.00	33.15	0	22,516	0.00%
2021/06/01	0	0.00	3	33.00	33.00	-3	22,540	-0.01%
2021/05/31	0	0.00	24	33.08	33.10	-24	22,750	-0.11%
2021/05/28	0	0.00	1	33.05	33.10	-1	22,825	0.00%
2021/05/27	0	33.00	0	0.00	33.20	0	22,860	0.00%
2021/05/26	0.1	32.75	35	32.80	32.75	-34.9	22,117	-0.16%
2021/05/24	0.2	32.60	30.4	32.60	32.60	-30.2	22,629	-0.13%
2021/05/21	1.1	32.36	2	32.43	32.50	-0.9	22,754	0.00%
2021/05/20	1.2	31.93	0	0.00	32.10	1.2	22,754	0.01%
2021/05/19	0.2	32.10	0	0.00	32.10	0.2	22,779	0.00%
2021/05/18	0.2	32.10	2	31.75	32.00	-1.8	22,779	-0.01%
2021/05/17	2	30.95	8	31.36	31.10	-6	23,242	-0.03%
2021/05/14	0	31.75	5	31.75	31.70	-5	23,015	-0.02%
2021/05/13	13.2	31.50	3	31.95	31.40	10.2	22,822	0.04%
2021/05/12	92.2	31.56	5	31.86	31.35	87.2	22,400	0.39%
2021/05/11	13.6	32.73	0	0.00	32.45	13.6	21,610	0.06%
2021/05/10	5.3	33.00	16	32.84	33.00	-10.7	21,379	-0.05%
2021/05/07	106	32.55	2	32.50	32.60	104	21,463	0.48%	大買/鉅額交易
2021/05/06	0.5	32.27	1.5	32.23	32.35	-1	21,690	0.00%
2021/05/05	4.1	32.08	2	32.10	32.05	2.1	21,653	0.01%
2021/05/04	0	0.00	5	32.40	32.10	-5	21,666	-0.02%
2021/05/03	0.3	32.64	0	0.00	32.45	0.3	21,595	0.00%
2021/04/29	0	0.00	44	32.77	32.65	-44	21,595	-0.20%
2021/04/28	1.3	32.47	2.3	32.41	32.60	-1	21,534	0.00%
2021/04/27	1	32.60	0.2	32.60	32.60	0.8	21,879	0.00%
2021/04/26	1.2	32.28	5.5	32.45	32.60	-4.3	21,884	-0.02%
2021/04/23	10.2	32.25	46.1	32.25	32.25	-35.8	21,909	-0.16%
2021/04/22	16.2	32.24	2	32.30	32.35	14.2	22,079	0.06%
2021/04/21	24.3	32.41	0	0.00	32.30	24.3	22,100	0.11%
2021/04/20	3.3	32.45	27.3	32.53	32.55	-24	22,124	-0.11%
2021/04/19	1.1	32.40	13.3	32.28	32.45	-12.2	22,066	-0.06%
2021/04/16	10.3	31.90	100	31.98	32.05	-89.7	21,903	-0.41%
2021/04/15	1.2	31.91	3	31.90	31.90	-1.9	22,220	-0.01%
2021/04/14	0.2	31.90	10	31.90	31.90	-9.8	22,428	-0.04%
2021/04/13	0.2	31.90	7	31.90	31.85	-6.8	22,576	-0.03%
2021/04/12	0.3	31.75	4	31.55	31.65	-3.7	22,591	-0.02%
2021/04/09	21	31.55	0	0.00	31.55	21	22,695	0.09%
2021/04/08	0.2	31.90	2	31.90	31.75	-1.8	22,730	-0.01%
2021/04/07	2.5	31.96	3	31.90	32.00	-0.5	22,994	0.00%
2021/04/06	1.2	31.96	13	31.98	32.00	-11.9	22,931	-0.05%
2021/04/01	1	31.90	33	31.90	31.90	-32	22,878	-0.14%
2021/03/31	0.3	31.84	61	31.90	31.90	-60.8	22,720	-0.27%
2021/03/30	0.2	31.80	4	31.81	31.80	-3.8	22,603	-0.02%
2021/03/29	10.1	31.65	3	31.70	31.80	7.1	22,576	0.03%
2021/03/26	1.1	31.51	1	31.70	31.60	0.1	22,619	0.00%
2021/03/25	1.2	31.49	20	31.60	31.60	-18.8	22,670	-0.08%
2021/03/24	5.5	31.26	36	31.34	31.40	-30.5	22,776	-0.13%
2021/03/23	0.4	31.33	25	31.22	31.35	-24.6	22,833	-0.11%
2021/03/22	1.2	31.22	0	0.00	31.25	1.2	22,895	0.01%
2021/03/19	6.1	31.20	9.1	31.19	31.05	-3	22,830	-0.01%
2021/03/18	0	0.00	22	31.50	31.40	-22	22,448	-0.10%
2021/03/17	1	31.35	2	31.25	31.45	-1	22,362	0.00%
2021/03/16	4.5	31.31	1.4	31.44	31.35	3.1	22,106	0.01%
2021/03/15	9	30.74	2	31.10	31.00	7	22,104	0.03%
2021/03/12	28	30.65	0	0.00	30.65	28	22,176	0.13%
2021/03/11	2	30.95	10	31.02	30.75	-8	22,324	-0.04%
2021/03/10	6.1	30.51	0	0.00	30.60	6.1	21,966	0.03%
2021/03/09	6.2	30.37	16	30.34	30.60	-9.8	21,704	-0.05%
2021/03/08	1.1	29.86	5	29.93	29.90	-3.9	20,961	-0.02%
2021/03/05	1	29.70	11	29.58	29.70	-10	20,676	-0.05%
2021/03/04	4.1	29.53	0	0.00	29.60	4.1	21,324	0.02%
2021/03/03	8	29.78	10	29.75	29.75	-2	21,188	-0.01%
2021/03/02	1	29.60	3	29.65	29.65	-2	21,078	-0.01%
2021/02/26	6	29.38	3	29.65	29.20	3	20,886	0.01%
2021/02/25	0.2	29.65	2	29.50	29.65	-1.8	20,367	-0.01%
2021/02/24	4	29.47	0	0.00	29.30	4	20,198	0.02%
2021/02/23	3.3	29.37	0	0.00	29.55	3.3	19,864	0.02%
2021/02/22	2	29.13	48	29.16	29.10	-46	19,714	-0.23%
2021/02/19	3.1	29.04	0	0.00	29.15	3.1	19,719	0.02%
2021/02/18	14	29.28	0	0.00	29.25	14	19,756	0.07%
2021/02/17	10.3	29.45	8	29.43	29.40	2.3	19,819	0.01%
2021/02/05	3.1	28.80	4	28.95	28.80	-0.9	19,267	0.00%
2021/02/04	1	28.90	5	28.90	28.80	-4	19,237	-0.02%
2021/02/03	46	28.85	15	28.82	28.80	31	19,714	0.16%
2021/02/01	2	28.45	1	28.55	28.65	1	19,843	0.01%
2021/01/29	60.1	28.40	0	0.00	28.15	60.1	19,797	0.30%
2021/01/28	13.1	28.52	31	28.60	28.55	-17.9	19,365	-0.09%
2021/01/27	14	28.70	0	0.00	28.70	14	19,074	0.07%
2021/01/26	7	28.65	0.1	28.85	28.70	7	19,014	0.04%
2021/01/25	35.1	28.70	1	28.85	28.85	34.1	18,887	0.18%
2021/01/22	7	28.64	1	28.65	28.60	6	18,839	0.03%
2021/01/21	2.2	28.76	1	28.76	28.70	1.1	18,765	0.01%
2021/01/20	11.1	28.86	0	0.00	28.70	11.1	18,680	0.06%
2021/01/19	2.2	29.11	1	29.10	29.10	1.2	18,242	0.01%
2021/01/18	6.9	29.06	2	29.00	29.15	4.9	18,216	0.03%
2021/01/15	7.6	29.41	0	0.00	29.30	7.6	18,020	0.04%
2021/01/14	2.2	29.63	0	0.00	29.75	2.2	17,846	0.01%
2021/01/13	1.3	29.73	0	0.00	29.80	1.3	17,733	0.01%
2021/01/12	12	29.79	2	29.75	29.75	10	17,692	0.06%
2021/01/11	10	29.90	0	0.00	30.05	10	17,618	0.06%
2021/01/08	35	29.95	30	29.85	30.00	5	17,529	0.03%
2021/01/07	3.1	29.51	5	29.50	29.75	-1.9	17,196	-0.01%
2021/01/06	2.2	29.63	3	29.80	29.45	-0.8	17,057	0.00%
2021/01/05	0.1	29.95	0	0.00	29.85	0.1	16,804	0.00%
2021/01/04	0	0.00	3	29.82	29.90	-3	16,891	-0.02%
2020/12/31	0	0.00	2	29.90	29.80	-2	16,735	-0.01%
2020/12/30	1	29.80	7	29.66	29.90	-6	16,621	-0.04%
2020/12/29	6	29.45	1	29.45	29.55	5	16,444	0.03%
2020/12/28	0.1	29.35	11	29.30	29.55	-10.9	16,548	-0.07%
2020/12/25	1	29.35	0	0.00	29.35	1	16,562	0.01%
2020/12/24	2	29.38	0	0.00	29.45	2	16,820	0.01%
2020/12/23	0.1	29.45	0	0.00	29.45	0.1	16,965	0.00%
2020/12/22	0	29.50	4	29.60	29.65	-4	17,276	-0.02%
2020/12/21	1.3	29.30	5	29.43	29.65	-3.7	17,882	-0.02%
2020/12/18	1	29.40	1	29.50	29.50	0	18,359	0.00%
2020/12/17	1	29.45	6	29.49	29.50	-5	18,815	-0.03%
2020/12/16	4.7	29.36	6	29.41	29.40	-1.3	19,116	-0.01%
2020/12/15	1	29.00	0	0.00	29.05	1	19,420	0.01%
2020/12/14	7	29.38	5	29.34	29.30	2	19,468	0.01%
2020/12/11	3	29.17	11	29.19	29.30	-8	19,387	-0.04%
2020/12/10	4	28.84	2	28.85	28.80	2	19,320	0.01%
2020/12/09	4.2	28.80	1	28.75	28.75	3.2	19,367	0.02%
2020/12/08	7.1	28.67	23	28.62	28.70	-15.9	19,386	-0.08%
2020/12/07	3	29.00	0.3	29.15	29.00	2.7	19,258	0.01%
2020/12/04	3	29.05	0	0.00	29.10	3	19,194	0.02%
2020/12/02	2	29.05	1	29.10	29.20	1	19,244	0.01%
2020/12/01	1	28.95	0	0.00	29.15	1	19,683	0.01%
2020/11/30	9.2	28.94	0	0.00	28.45	9.2	19,832	0.05%
2020/11/26	7	29.20	1	29.30	29.30	6	19,899	0.03%
2020/11/24	0	0.00	1	29.60	29.30	-1	20,230	0.00%
2020/11/23	1.3	29.58	2.1	29.65	29.70	-0.8	20,407	0.00%
2020/11/20	10.1	29.60	1	29.60	29.55	9.1	20,574	0.04%
2020/11/19	5	29.60	12	29.55	29.60	-7	20,887	-0.03%
2020/11/18	1	29.55	13	29.61	29.65	-12	21,018	-0.06%
2020/11/17	5	29.30	2	29.35	29.45	3	21,084	0.01%
2020/11/16	2.9	29.34	0	0.00	29.45	2.9	21,632	0.01%
2020/11/13	1.2	29.05	0	0.00	29.35	1.2	21,736	0.01%
2020/11/12	39	29.31	2	29.30	29.20	37	21,959	0.17%
2020/11/11	0	29.70	14	29.48	29.70	-14	22,202	-0.06%
2020/11/10	0.4	28.99	2	28.95	29.00	-1.6	22,067	-0.01%
2020/11/09	0	0.00	2	28.75	28.75	-2	23,084	-0.01%
2020/11/05	0	0.00	3	28.33	28.40	-3	23,750	-0.01%
2020/11/04	4	28.06	0	0.00	28.10	4	23,992	0.02%
2020/11/03	11	27.96	1	28.10	28.10	10	24,295	0.04%
2020/10/30	7.2	27.50	0	0.00	27.55	7.2	24,502	0.03%
2020/10/29	3	27.55	0	0.00	27.50	3	24,416	0.01%
2020/10/28	1	27.65	2	27.70	27.65	-1	24,577	0.00%
2020/10/27	1	27.70	5	27.70	27.70	-4	24,763	-0.02%
2020/10/23	1	27.70	0	0.00	27.75	1	25,043	0.00%
2020/10/22	10	27.65	0	0.00	27.80	10	25,260	0.04%
2020/10/21	5	27.70	0	0.00	27.65	5	25,517	0.02%
2020/10/20	1.1	27.76	0	0.00	27.70	1.1	25,763	0.00%
2020/10/19	1.3	27.74	0	0.00	27.80	1.3	25,840	0.00%
2020/10/16	4.5	27.81	0	0.00	27.70	4.5	26,062	0.02%
2020/10/15	17	27.79	0	0.00	27.75	17	26,233	0.06%
2020/10/14	1	28.00	1	28.00	28.00	0	26,361	0.00%
2020/10/13	0	0.00	3	28.10	28.15	-3	26,492	-0.01%
2020/10/12	2	28.13	2	28.15	28.25	0	26,770	0.00%
2020/10/08	3.1	27.94	0	0.00	28.00	3.1	26,916	0.01%
2020/10/07	2.1	27.96	0	0.00	27.95	2.1	27,013	0.01%
2020/10/05	1	27.80	0	0.00	27.80	1	27,188	0.00%
2020/09/30	1	27.90	3.6	27.92	27.80	-2.6	27,278	-0.01%
2020/09/29	2	27.80	0	0.00	27.80	2	27,367	0.01%
2020/09/28	3	27.80	1	27.70	27.90	2	27,419	0.01%
2020/09/25	11	27.50	1	27.40	27.45	10	27,437	0.04%
2020/09/24	22	27.09	0	0.00	27.00	22	27,342	0.08%
2020/09/23	21	27.63	1	27.55	27.50	20	26,687	0.07%
2020/09/22	10.5	27.93	0	0.00	27.85	10.5	26,163	0.04%
2020/09/21	16.1	28.30	0	0.00	28.20	16.1	25,733	0.06%
2020/09/18	6	28.52	0	0.00	28.45	6	25,577	0.02%
2020/09/17	3	28.63	0	0.00	28.55	3	25,219	0.01%
2020/09/16	4.4	28.65	0	0.00	28.75	4.4	25,209	0.02%
2020/09/15	2	28.55	0	0.00	28.65	2	25,323	0.01%
2020/09/11	13.4	28.62	0	0.00	28.65	13.4	25,641	0.05%
2020/09/10	5.2	28.65	0	0.00	28.75	5.2	25,499	0.02%
2020/09/09	3	28.62	1	28.80	28.75	2	25,415	0.01%
2020/09/08	10	28.80	0.5	29.05	28.85	9.5	25,333	0.04%
2020/09/07	6	28.74	0	0.00	28.85	6	25,489	0.02%
2020/09/04	10	28.68	0	0.00	28.65	10	25,553	0.04%
2020/09/03	7	28.87	0	0.00	28.90	7	25,240	0.03%
2020/09/02	5.1	28.88	0	0.00	28.90	5.1	25,171	0.02%
2020/09/01	8	29.07	0	0.00	29.05	8	24,950	0.03%
2020/08/31	1	29.30	0	0.00	29.25	1	24,540	0.00%
2020/08/28	1	29.50	0	0.00	29.40	1	24,478	0.00%
2020/08/27	4	29.48	0	0.00	29.40	4	24,516	0.02%
2020/08/26	2	29.55	0	0.00	29.55	2	24,287	0.01%
2020/08/25	4	29.54	0	0.00	29.50	4	24,164	0.02%
2020/08/21	5	29.54	1	29.55	29.60	4	24,031	0.02%
2020/08/20	5	29.49	1	29.45	29.40	4	23,806	0.02%
2020/08/19	7	29.96	0	0.00	29.90	7	23,199	0.03%
2020/08/18	9.3	29.93	5	29.90	29.95	4.3	22,898	0.02%
2020/08/17	13.1	29.96	0	0.00	30.00	13.1	22,763	0.06%
2020/08/14	13	30.07	5	30.00	30.05	8	22,434	0.04%
2020/08/13	41	30.30	0	0.00	30.40	41	22,193	0.18%
2020/08/12	3	32.42	39	32.47	32.35	-36	21,244	-0.17%
2020/08/11	30	32.48	39	32.45	32.45	-9	20,911	-0.04%
2020/08/10	10	32.53	3	32.50	32.50	7	20,871	0.03%
2020/08/06	0.2	32.45	5	32.45	32.45	-4.8	20,618	-0.02%
2020/08/05	0	0.00	2	32.20	32.20	-2	20,644	-0.01%
2020/08/04	0	0.00	4	32.20	32.25	-4	20,709	-0.02%
2020/08/03	0	0.00	1	32.00	32.10	-1	20,809	0.00%
2020/07/31	0	0.00	2	32.35	32.35	-2	20,784	-0.01%
2020/07/30	7	32.15	0	0.00	32.35	7	20,763	0.03%
2020/07/29	0	0.00	2	32.25	32.20	-2	20,772	-0.01%
2020/07/27	1	32.15	7	31.59	31.60	-6	21,244	-0.03%
2020/07/23	0	32.65	21	32.80	32.70	-21	21,395	-0.10%
2020/07/22	0	0.00	10	32.70	32.70	-10	21,462	-0.05%
2020/07/21	3	32.55	1	32.60	32.55	2	21,480	0.01%
2020/07/20	0.2	32.40	0	0.00	32.45	0.2	21,511	0.00%
2020/07/17	0	32.15	0	0.00	32.25	0	21,447	0.00%
2020/07/16	0.2	32.15	3	32.10	32.15	-2.8	21,627	-0.01%
2020/07/15	0.1	32.15	0	0.00	32.15	0.1	21,502	0.00%
2020/07/14	0.6	32.15	13	32.20	32.20	-12.4	21,428	-0.06%
2020/07/13	0	0.00	1	32.10	32.05	-1	21,593	0.00%
2020/07/10	0	32.00	12	32.06	32.00	-12	21,779	-0.06%
2020/07/09	4.5	32.10	3	32.30	32.25	1.5	21,974	0.01%
2020/07/08	0.5	32.00	3	32.05	32.05	-2.5	21,952	-0.01%
2020/07/07	0.5	31.95	0	0.00	32.00	0.5	22,004	0.00%
2020/07/06	2.4	31.61	3.3	31.86	31.95	-0.9	21,866	0.00%
2020/07/03	2	31.55	0	0.00	31.55	2	21,985	0.01%
2020/07/02	4	31.58	2	31.53	31.55	2	22,111	0.01%
2020/07/01	0.5	31.35	0	0.00	31.25	0.5	22,415	0.00%
2020/06/29	3	30.90	0	0.00	30.90	3	22,655	0.01%
2020/06/24	20	31.10	1	31.35	31.25	19	22,652	0.08%
2020/06/23	2.1	31.11	0	0.00	31.15	2.1	22,886	0.01%
2020/06/22	6	31.23	0	0.00	31.15	6	23,174	0.03%
2020/06/19	10	31.42	0	0.00	31.25	10	23,439	0.04%
2020/06/18	2	31.58	2	31.55	31.65	0	23,503	0.00%
2020/06/17	1	31.55	0	0.00	31.70	1	23,987	0.00%
2020/06/16	1.3	31.84	3	31.90	31.70	-1.7	24,753	-0.01%
2020/06/15	7.1	31.38	0	0.00	31.30	7.1	25,651	0.03%
2020/06/12	40.7	31.52	0	0.00	31.50	40.7	26,177	0.16%
2020/06/11	12	32.07	3	31.88	31.80	9	26,946	0.03%
2020/06/10	3	31.83	122	32.00	32.10	-119	27,483	-0.43%	大賣/鉅額交易
2020/06/09	2	31.80	0	0.00	31.85	2	28,746	0.01%
2020/06/08	1.3	31.65	0	0.00	31.80	1.3	29,444	0.00%
2020/06/05	0.1	31.50	0	0.00	31.50	0.1	29,588	0.00%
2020/06/04	0	0.00	0.9	31.40	31.40	-0.9	30,063	0.00%
2020/06/03	1	31.30	24	31.26	31.30	-23	30,625	-0.08%
2020/06/01	1	30.95	6	30.98	30.70	-5	30,845	-0.02%
2020/05/27	0	0.00	1	30.65	30.70	-1	30,920	0.00%
2020/05/26	0	0.00	5	30.65	30.65	-5	31,184	-0.02%
2020/05/25	0	0.00	20.1	30.50	30.35	-20.1	31,426	-0.06%
2020/05/22	17	30.69	1	30.50	30.45	16	31,683	0.05%
2020/05/21	0	0.00	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	1.2	30.39	1	30.45	30.55	0.2	32,048	0.00%
2020/05/18	1.1	30.25	0	0.00	30.05	1.1	31,921	0.00%
2020/05/15	5	30.25	4	30.25	30.25	1	31,903	0.00%
2020/05/13	0	0.00	20	30.40	30.30	-20	31,479	-0.06%
2020/05/12	1.2	30.23	0	0.00	30.30	1.2	31,423	0.00%
2020/05/06	3	29.65	0	0.00	29.55	3	31,182	0.01%
2020/05/05	12	29.73	1	29.90	29.85	11	31,078	0.04%
2020/05/04	21	29.23	1	29.10	29.35	20	31,018	0.06%
2020/04/30	2	30.50	32	30.60	30.10	-30	30,758	-0.10%
2020/04/29	3	29.87	3	29.93	29.95	0	30,607	0.00%
2020/04/28	30	29.15	1	29.35	29.45	29	30,449	0.10%
2020/04/27	1	28.75	3	28.57	28.70	-2	30,981	-0.01%
2020/04/24	1	28.20	3	28.20	28.20	-2	30,949	-0.01%
2020/04/23	1	28.25	0	0.00	28.30	1	30,794	0.00%
2020/04/22	1	28.30	3	28.20	28.30	-2	30,595	-0.01%
2020/04/21	31	28.38	0	0.00	28.35	31	30,554	0.10%
2020/04/20	1	29.00	4	28.91	28.90	-3	30,348	-0.01%
2020/04/17	0.1	29.15	7	29.26	29.05	-6.9	30,489	-0.02%
2020/04/16	1.2	28.82	0	28.95	28.80	1.1	30,384	0.00%
2020/04/15	1	29.10	9	29.16	29.20	-8	30,187	-0.03%
2020/04/14	4	28.71	1	28.65	28.85	3	30,091	0.01%
2020/04/13	3	28.67	1	28.80	28.60	2	29,827	0.01%
2020/04/10	12	29.11	2	29.20	29.15	10	29,679	0.03%
2020/04/09	0	0.00	3	28.62	28.50	-3	29,497	-0.01%
2020/04/08	38	28.44	0	0.00	28.40	38	29,353	0.13%
2020/04/07	14	28.44	0	0.00	28.40	14	29,074	0.05%
2020/04/06	7	28.28	2	28.20	28.45	5	28,717	0.02%
2020/04/01	9	28.11	0	0.00	28.05	9	28,288	0.03%
2020/03/31	16	28.48	0	0.00	28.45	16	27,982	0.06%
2020/03/30	5	28.39	2	28.15	28.65	3	27,641	0.01%
2020/03/27	5	28.60	2.5	28.56	28.65	2.5	27,360	0.01%
2020/03/26	6.7	28.03	0	0.00	28.15	6.7	27,065	0.02%
2020/03/25	3	27.97	1	28.30	27.95	2	26,954	0.01%
2020/03/24	13	27.63	2	27.45	27.35	11	26,639	0.04%
2020/03/23	22	26.73	1	27.00	27.00	21	26,334	0.08%
2020/03/20	6	27.15	1	27.35	27.95	5	25,939	0.02%
2020/03/19	18	26.89	6	27.32	26.40	12	25,123	0.05%
2020/03/18	7.2	27.95	0	0.00	28.00	7.2	24,282	0.03%
2020/03/17	60.1	28.27	54	28.56	28.00	6.1	23,762	0.03%
2020/03/16	5	29.27	6.1	29.23	29.00	-1.1	22,808	-0.01%
2020/03/13	64	28.90	9	28.64	30.00	55	22,027	0.25%
2020/03/12	69	30.25	14	30.27	30.20	55	20,576	0.27%
2020/03/11	72	31.24	1.5	31.35	31.20	70.5	19,697	0.36%
2020/03/10	1	31.10	0	0.00	31.35	1	19,364	0.01%
2020/03/09	122	31.77	1	31.45	31.75	121	18,768	0.64%	大買/鉅額交易
2020/03/06	1	32.40	0	0.00	32.45	1	18,211	0.01%
2020/03/05	0.2	32.90	21	32.76	32.90	-20.8	17,915	-0.12%
2020/03/04	20.2	32.35	0	0.00	32.35	20.2	17,880	0.11%
2020/03/02	1	31.85	10	31.85	31.95	-9	17,614	-0.05%
2020/02/27	1	32.15	0	0.00	32.35	1	17,772	0.01%
2020/02/24	1	32.70	2	32.95	32.70	-1	17,097	-0.01%
2020/02/21	6	33.36	0	0.00	33.20	6	16,873	0.04%
2020/02/20	32	33.68	94	33.67	33.60	-62	16,748	-0.37%
2020/02/19	0	33.40	23	33.37	33.45	-23	16,456	-0.14%
2020/02/18	1.1	32.72	100	32.88	32.90	-98.9	16,293	-0.61%
2020/02/17	0.2	32.55	0	0.00	32.50	0.2	16,146	0.00%
2020/02/14	0	32.30	0	0.00	32.30	0	16,131	0.00%
2020/02/13	3.1	32.10	0	0.00	32.20	3.1	16,231	0.02%
2020/02/11	1	32.05	2	32.03	32.15	-1	16,321	-0.01%
2020/02/10	0	0.00	40	31.93	32.05	-40	16,367	-0.24%
2020/02/07	24	32.01	0	0.00	32.00	24	16,755	0.14%
2020/02/06	8.1	32.18	24	32.20	32.35	-15.9	16,688	-0.10%
2020/02/05	0	32.10	9	31.98	32.00	-9	16,648	-0.05%
2020/02/04	2	31.65	0	0.00	31.80	2	16,630	0.01%
2020/02/03	3	31.52	1	31.65	31.60	2	16,721	0.01%
2020/01/31	2	31.60	0	0.00	31.55	2	16,535	0.01%
2020/01/30	7	31.45	32	31.64	31.20	-25	16,247	-0.15%
2020/01/20	32.5	32.30	2	32.38	32.35	30.5	15,492	0.20%
2020/01/17	0.1	32.10	2	32.10	32.10	-1.9	15,325	-0.01%
2020/01/15	1.3	31.78	0	0.00	31.80	1.3	15,375	0.01%
2020/01/14	0	32.00	29	31.93	32.00	-29	15,350	-0.19%
2020/01/13	0.7	31.65	10	31.41	31.70	-9.3	15,252	-0.06%
2020/01/10	0	0.00	1	31.10	30.95	-1	15,099	-0.01%
2020/01/09	3	30.80	0	0.00	30.90	3	15,035	0.02%
2020/01/08	0	0.00	1	30.75	30.70	-1	15,052	-0.01%
2020/01/07	0.2	30.65	0	0.00	30.60	0.2	14,864	0.00%
2020/01/06	0	30.70	0	0.00	30.60	0	14,981	0.00%
2020/01/03	0.3	30.80	1	30.80	30.80	-0.7	15,003	0.00%
2020/01/02	0.1	30.65	0	0.00	30.60	0.1	15,216	0.00%
2019/12/30	3	30.80	0	0.00	30.70	3	15,345	0.02%
2019/12/27	0	30.90	5	30.90	30.90	-5	15,333	-0.03%
2019/12/26	0.1	30.80	0	0.00	30.80	0.1	15,422	0.00%
2019/12/25	0	0.00	2	30.80	30.80	-2	15,681	-0.01%
2019/12/23	4	30.60	0	0.00	30.85	4	15,945	0.03%
2019/12/20	0	0.00	1	30.55	30.55	-1	16,260	-0.01%
2019/12/17	1.1	30.38	1	30.40	30.65	0.1	16,336	0.00%
2019/12/16	1	30.40	1	30.40	30.35	0	16,211	0.00%
2019/12/13	0.1	30.30	1	30.40	30.30	-0.9	16,203	-0.01%
2019/12/12	2	30.13	0	0.00	30.15	2	16,064	0.01%
2019/12/11	2	30.05	0	0.00	30.10	2	16,055	0.01%
2019/12/10	9	30.14	0	0.00	30.20	9	16,007	0.06%
2019/12/06	51	30.10	0	0.00	30.05	51	16,466	0.31%
2019/12/05	2	30.20	0	0.00	30.15	2	16,599	0.01%
2019/12/04	0.3	30.20	0	0.00	30.15	0.3	16,578	0.00%
2019/12/02	4.1	30.15	0	0.00	30.30	4.1	16,547	0.02%
2019/11/27	0.1	30.70	0	0.00	30.70	0.1	16,664	0.00%
2019/11/22	0	0.00	2	30.40	30.40	-2	16,448	-0.01%
2019/11/21	0	0.00	3	30.45	30.35	-3	16,594	-0.02%
2019/11/19	0	30.70	1.1	30.74	30.70	-1.1	16,477	-0.01%
2019/11/18	1.1	30.47	0	0.00	30.70	1.1	16,572	0.01%
2019/11/14	6	30.45	0	0.00	30.40	6	16,841	0.04%
2019/11/13	7.1	30.51	2	30.60	30.50	5.1	17,151	0.03%
2019/11/11	0	0.00	2	30.45	30.40	-2	17,674	-0.01%
2019/11/08	50	30.47	2	30.45	30.50	48	18,089	0.27%
2019/11/07	1	30.55	0	0.00	30.50	1	18,872	0.01%
2019/11/06	10.2	30.85	11	30.69	30.65	-0.8	19,094	0.00%
2019/11/05	0	30.20	0	0.00	30.20	0	18,911	0.00%
2019/11/04	1.4	29.80	1	29.70	29.95	0.4	19,042	0.00%
2019/11/01	14.6	29.76	0	0.00	29.65	14.6	19,112	0.08%
2019/10/31	11	29.93	5	29.99	29.90	6	19,414	0.03%
2019/10/30	0	29.90	30	29.85	29.85	-30	19,400	-0.15%
2019/10/29	12.2	29.60	0	0.00	29.70	12.2	19,753	0.06%
2019/10/28	0.1	29.60	0	0.00	29.60	0.1	19,838	0.00%
2019/10/21	1	28.95	0	0.00	29.20	1	19,615	0.01%
2019/10/18	0	29.25	0	0.00	29.10	0	19,606	0.00%
2019/10/17	5.1	29.15	0	0.00	29.25	5.1	19,485	0.03%
2019/10/16	3	29.08	0	0.00	29.15	3	19,500	0.02%
2019/10/15	3	29.03	0	29.20	29.15	3	19,569	0.02%
2019/10/14	21.1	29.00	0	0.00	29.15	21.1	19,601	0.11%
2019/10/08	5	29.17	0	0.00	29.10	5	19,571	0.03%
2019/10/04	3	28.70	0	0.00	28.85	3	19,455	0.02%
2019/10/03	1	28.70	0	0.00	28.75	1	19,455	0.01%
2019/10/02	0.2	28.90	0	0.00	28.80	0.2	19,478	0.00%
2019/09/27	2	28.75	0	0.00	28.75	2	19,232	0.01%
2019/09/26	30	28.80	0	0.00	28.80	30	19,260	0.16%
2019/09/25	1	28.75	0	0.00	28.80	1	19,385	0.01%
2019/09/23	1	29.15	5	29.20	29.20	-4	19,350	-0.02%
2019/09/20	4	29.16	0	0.00	29.30	4	19,626	0.02%
2019/09/18	1.2	29.39	0	0.00	29.55	1.2	19,510	0.01%
2019/09/17	10.1	29.15	8	29.15	29.20	2.1	19,701	0.01%
2019/09/16	2.1	29.23	0	0.00	29.20	2.1	20,392	0.01%
2019/09/12	3	29.33	11.1	29.41	29.30	-8.1	20,694	-0.04%
2019/09/11	0.1	29.60	0	0.00	29.50	0.1	21,060	0.00%
2019/09/10	0.1	29.65	31	29.60	29.55	-30.9	21,221	-0.15%
2019/09/09	3.2	29.11	0	0.00	29.20	3.2	21,156	0.02%
2019/09/06	11	28.65	1	28.85	28.80	10	21,301	0.05%
2019/09/05	1.1	28.46	1	28.50	28.55	0.1	21,661	0.00%
2019/09/04	2.1	28.36	0	0.00	28.45	2.1	22,301	0.01%
2019/09/03	0	28.45	0	0.00	28.35	0	22,509	0.00%
2019/09/02	20	28.45	1	28.50	28.45	19	22,721	0.08%
2019/08/30	0.3	28.75	0	0.00	28.75	0.3	22,936	0.00%
2019/08/28	1	28.15	0	0.00	28.05	1	23,100	0.00%
2019/08/27	1	27.90	0	0.00	28.00	1	23,257	0.00%
2019/08/26	6	27.99	1.5	28.20	27.95	4.5	23,248	0.02%
2019/08/23	1	28.30	0.1	28.45	28.35	0.9	23,248	0.00%
2019/08/21	1	28.20	0	0.00	28.15	1	23,701	0.00%
2019/08/20	1	28.55	0	0.00	28.50	1	23,502	0.00%
2019/08/19	2.1	28.36	0	0.00	28.30	2.1	23,381	0.01%
2019/08/16	2	27.93	4	28.00	28.25	-2	23,513	-0.01%
2019/08/15	12.3	27.85	0	0.00	27.90	12.3	23,240	0.05%
2019/08/14	7	28.28	0	0.00	28.20	7	23,212	0.03%
2019/08/13	46.2	28.44	0	0.00	28.50	46.2	23,053	0.20%
2019/08/12	22	29.03	9	29.15	29.00	13	22,833	0.06%
2019/08/08	3	31.20	0	0.00	31.10	3	22,233	0.01%
2019/08/07	7	31.13	0	0.00	31.05	7	22,093	0.03%
2019/08/02	53	31.15	0	0.00	31.35	53	22,128	0.24%
2019/08/01	30	31.70	0	0.00	31.65	30	22,028	0.14%
2019/07/31	3	31.83	0	0.00	32.10	3	21,946	0.01%
2019/07/30	0	32.10	0	0.00	32.10	0	21,658	0.00%
2019/07/29	3.2	32.15	0.4	32.10	32.10	2.8	21,752	0.01%
2019/07/26	0.1	32.25	1	32.30	32.30	-0.9	21,903	0.00%
2019/07/23	1	32.10	5	32.05	32.10	-4	22,739	-0.02%
2019/07/22	0	0.00	6	31.99	31.90	-6	22,798	-0.03%
2019/07/19	1	31.90	0	0.00	31.85	1	22,797	0.00%
2019/07/18	0	31.80	0	0.00	31.85	0	23,066	0.00%
2019/07/17	0.1	31.80	0	0.00	31.90	0.1	23,059	0.00%
2019/07/16	0	31.85	3.5	31.89	31.95	-3.5	22,928	-0.02%
2019/07/15	11.4	31.82	0	0.00	31.70	11.4	22,826	0.05%
2019/07/12	0	0.00	1	31.95	31.85	-1	22,620	0.00%
2019/07/11	0	0.00	30	31.90	31.85	-30	22,634	-0.13%
2019/07/10	0.1	31.60	0.1	31.60	31.60	0	22,638	0.00%
2019/07/09	0	0.00	1	31.55	31.60	-1	22,627	0.00%
2019/07/05	10	31.30	0	0.00	31.40	10	22,446	0.04%
2019/07/04	0	0.00	1	31.20	31.20	-1	22,666	0.00%
2019/07/03	0.1	31.05	1	31.10	31.15	-0.9	22,794	0.00%
2019/07/02	2	31.05	0	0.00	31.05	2	22,795	0.01%
2019/07/01	0.3	30.90	1	30.90	30.90	-0.8	22,694	0.00%
2019/06/28	2	31.10	1	31.00	30.90	1	22,507	0.00%
2019/06/27	0	0.00	0.1	30.85	30.85	-0.1	22,245	0.00%
2019/06/26	0.1	31.00	0	0.00	31.05	0.1	22,033	0.00%
2019/06/25	0	0.00	3	30.97	30.95	-3	21,987	-0.01%
2019/06/21	1	30.80	0	0.00	30.80	1	21,499	0.00%
2019/06/20	6.2	31.27	0.2	31.40	31.50	6	20,930	0.03%
2019/06/18	2	30.60	0	0.00	30.80	2	20,233	0.01%
2019/06/17	1.6	30.73	2	30.80	30.70	-0.4	20,085	0.00%
2019/06/14	30	30.50	0	0.00	30.65	30	20,083	0.15%
2019/06/13	3.1	30.49	0	0.00	30.60	3.1	20,010	0.02%
2019/06/12	5	30.52	1.4	30.99	30.70	3.6	19,695	0.02%
2019/06/11	0	31.30	0.2	31.30	31.30	-0.2	18,985	0.00%
2019/06/10	0.1	31.85	22.4	31.97	31.95	-22.3	18,680	-0.12%
2019/06/06	0	0.00	13	31.19	31.70	-13	18,549	-0.07%
2019/06/05	2	30.90	0.1	30.90	30.90	1.9	18,270	0.01%
2019/06/03	0.1	30.95	10	31.00	31.00	-9.9	17,959	-0.06%
2019/05/31	0	0.00	3	30.93	31.00	-3	17,916	-0.02%
2019/05/30	1	30.55	0	0.00	30.70	1	17,862	0.01%
2019/05/29	0.2	30.35	7	30.54	30.55	-6.8	18,085	-0.04%
2019/05/28	1	30.20	0	0.00	30.25	1	18,192	0.01%
2019/05/27	1	30.55	0	0.00	30.50	1	17,988	0.01%
2019/05/24	0	0.00	2	30.60	30.50	-2	18,165	-0.01%
2019/05/23	1	30.30	0	0.00	30.55	1	18,274	0.01%
2019/05/22	0	0.00	1	30.45	30.45	-1	18,092	-0.01%
2019/05/20	0.2	30.35	0	0.00	30.40	0.2	17,962	0.00%
2019/05/17	0.2	30.00	3	30.03	30.00	-2.8	17,796	-0.02%
2019/05/16	0	29.60	0	0.00	29.55	0	17,596	0.00%
2019/05/15	1.3	29.79	0	0.00	29.70	1.3	17,459	0.01%
2019/05/14	1	29.55	0	0.00	29.50	1	17,380	0.01%
2019/05/13	0.3	29.50	0	0.00	29.50	0.3	17,245	0.00%
2019/05/10	0.1	29.65	2	29.65	29.60	-1.9	17,433	-0.01%
2019/05/09	1	29.90	2	29.95	29.90	-1	17,412	-0.01%
2019/05/08	0.1	30.40	1	30.45	30.50	-0.9	17,396	-0.01%
2019/05/07	0	0.00	1	30.60	30.50	-1	17,436	-0.01%
2019/05/03	0.1	29.95	7	30.07	30.05	-6.9	17,439	-0.04%
2019/05/02	5.1	30.05	1	29.70	30.10	4.1	17,252	0.02%
2019/04/30	0	29.50	2	29.45	29.65	-2	16,808	-0.01%
2019/04/29	0.2	29.25	16	29.22	29.35	-15.8	16,658	-0.09%
2019/04/26	0	0.00	6	28.82	28.95	-6	16,516	-0.04%
2019/04/25	3	28.67	0	0.00	28.75	3	16,398	0.02%
2019/04/24	7	28.57	1.4	28.56	28.65	5.6	16,312	0.03%
2019/04/23	5	28.00	0	0.00	28.20	5	16,109	0.03%
2019/04/22	4.2	28.06	0	0.00	28.00	4.2	16,027	0.03%
2019/04/17	1	28.10	0	0.00	28.10	1	16,409	0.01%
2019/04/16	22.2	28.15	0	0.00	28.10	22.2	16,425	0.14%
2019/04/15	5.4	28.20	0	0.00	28.20	5.4	16,438	0.03%
2019/04/12	0.2	28.15	1	28.25	28.30	-0.8	16,410	-0.01%
2019/04/11	0	28.10	6	28.20	28.25	-6	16,431	-0.04%
2019/04/10	0.1	28.15	2	28.18	28.15	-1.9	16,534	-0.01%
2019/04/09	0	28.10	16	28.13	28.20	-16	16,663	-0.10%
2019/04/08	0.1	28.05	1	28.05	28.05	-0.9	16,645	-0.01%
2019/04/03	33.1	28.00	16	28.00	28.00	17.1	16,611	0.10%
2019/04/02	1	27.90	4.9	27.93	27.85	-3.9	16,496	-0.02%
2019/04/01	3	27.97	0	0.00	27.90	3	16,481	0.02%
2019/03/29	1	27.90	0	0.00	28.05	1	16,330	0.01%
2019/03/28	0	0.00	10	27.95	27.95	-10	16,222	-0.06%
2019/03/27	0	0.00	5	28.00	27.95	-5	16,107	-0.03%
2019/03/26	0	0.00	11	28.00	28.00	-11	16,111	-0.07%
2019/03/22	0	0.00	4	28.13	28.00	-4	16,101	-0.02%
2019/03/21	0	0.00	1	28.10	28.10	-1	16,210	-0.01%
2019/03/20	10.2	27.85	0	0.00	28.00	10.2	16,231	0.06%
2019/03/19	0	0.00	5	28.05	28.00	-5	16,172	-0.03%
2019/03/18	0.2	27.80	1	27.55	27.85	-0.8	16,023	-0.01%
2019/03/15	0.3	27.45	0	0.00	27.45	0.3	15,856	0.00%
2019/03/14	1	27.40	50	27.25	27.30	-49	15,768	-0.31%
2019/03/13	0.1	27.40	0	0.00	27.45	0.1	15,832	0.00%
2019/03/12	10.2	27.50	0	0.00	27.30	10.2	15,798	0.06%
2019/03/11	0.1	27.25	0	0.00	27.25	0.1	15,839	0.00%
2019/03/08	0.1	27.05	0	0.00	27.00	0.1	15,902	0.00%
2019/03/07	1	27.05	0	0.00	27.10	1	16,728	0.01%
2019/03/06	1.2	27.02	0	0.00	27.10	1.2	17,037	0.01%
2019/03/05	6	27.04	0	0.00	26.95	6	17,039	0.04%
2019/03/04	3	26.98	0	0.00	27.00	3	16,936	0.02%
2019/02/27	0	0.00	10	27.25	27.25	-10	16,644	-0.06%
2019/02/26	1	27.00	0	0.00	27.00	1	16,619	0.01%
2019/02/25	1	26.95	4	27.04	27.10	-3	16,504	-0.02%
2019/02/21	3	26.90	5	26.93	27.00	-2	16,444	-0.01%
2019/02/20	1.2	26.82	0	0.00	26.95	1.2	16,593	0.01%
2019/02/19	0	26.80	0	0.00	26.80	0	16,571	0.00%
2019/02/18	0.2	26.70	0	0.00	26.70	0.2	16,645	0.00%
2019/02/15	4.3	26.54	0	0.00	26.40	4.3	16,674	0.03%
2019/02/14	8	26.53	0	0.00	26.50	8	16,770	0.05%
2019/02/13	0	26.60	0	0.00	26.55	0	16,785	0.00%
2019/02/12	0.2	26.70	5	26.70	26.55	-4.8	16,730	-0.03%
2019/02/11	5.2	26.48	5.2	26.54	26.40	0	16,685	0.00%
2019/01/30	0	0.00	30	26.80	26.60	-30	16,491	-0.18%
2019/01/29	0.1	26.65	80	26.62	26.70	-79.9	16,256	-0.49%
2019/01/28	3	26.38	0	0.00	26.50	3	16,040	0.02%
2019/01/25	1	26.45	4	26.50	26.50	-3	15,952	-0.02%
2019/01/24	9	26.39	0	0.00	26.60	9	15,898	0.06%
2019/01/21	0.2	26.25	0	0.00	26.25	0.2	16,210	0.00%
2019/01/17	1.2	25.97	0	0.00	26.10	1.2	16,897	0.01%
2019/01/16	0	26.10	0	0.00	26.00	0	17,356	0.00%
2019/01/15	0.4	26.20	1	26.05	26.20	-0.6	17,575	0.00%
2019/01/14	0.3	26.05	0	0.00	26.05	0.3	17,578	0.00%
2019/01/11	0	26.10	1	26.00	26.00	-1	17,840	-0.01%
2019/01/10	1.1	25.97	9	26.03	26.10	-7.9	17,949	-0.04%
2019/01/09	0	25.85	0	0.00	25.85	0	17,956	0.00%
2019/01/08	1.1	25.53	0	0.00	25.50	1.1	17,927	0.01%
2019/01/07	1	25.60	0	0.00	25.60	1	18,343	0.01%
2019/01/03	1	25.30	0	0.00	25.45	1	19,761	0.01%
2019/01/02	4	25.30	0	0.00	25.45	4	20,340	0.02%
2018/12/28	0.1	25.80	5	25.95	25.95	-4.9	20,647	-0.02%
2018/12/27	12	25.25	0	0.00	25.30	12	20,720	0.06%
2018/12/26	13	25.23	0	0.00	25.25	13	21,011	0.06%
2018/12/25	7	25.37	3	25.40	25.35	4	21,122	0.02%
2018/12/24	14.6	25.50	0	0.00	25.50	14.6	21,339	0.07%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	1	25.55	0.1	25.70	25.65	0.9	22,143	0.00%
2018/12/20	0.2	25.70	0	0.00	25.70	0.2	22,310	0.00%
2018/12/19	1	25.55	0	0.00	25.70	1	22,511	0.00%
2018/12/18	3	25.58	0	0.00	25.60	3	22,698	0.01%
2018/12/17	1.1	25.85	0	0.00	25.80	1.1	22,947	0.00%
2018/12/14	7	25.50	0	0.00	25.65	7	23,284	0.03%
2018/12/13	0	25.75	0	0.00	25.70	0	23,436	0.00%
2018/12/12	2.2	25.68	0	0.00	25.70	2.2	23,792	0.01%
2018/12/11	0.6	25.85	0	0.00	25.75	0.6	24,002	0.00%
2018/12/10	0.3	25.80	0	0.00	25.65	0.3	24,024	0.00%
2018/12/07	0.2	25.90	1	25.80	25.85	-0.8	24,023	0.00%
2018/12/06	6	25.78	0	0.00	25.80	6	24,082	0.02%
2018/12/03	7.7	25.91	1	25.95	25.85	6.7	24,131	0.03%
2018/11/30	8.6	25.66	0	0.00	25.60	8.6	24,032	0.04%
2018/11/29	56.5	25.77	0	0.00	25.75	56.5	23,252	0.24%
2018/11/27	10	25.98	0	0.00	25.95	10	22,729	0.04%
2018/11/26	0	0.00	5	26.50	26.15	-5	22,667	-0.02%
2018/11/23	10	26.15	0	0.00	26.25	10	22,549	0.04%
2018/11/22	33.5	26.15	0	0.00	26.20	33.5	22,506	0.15%
2018/11/21	1.2	26.18	0	0.00	26.30	1.2	22,388	0.01%
2018/11/16	0.2	26.50	0	0.00	26.50	0.2	22,013	0.00%
2018/11/15	0.4	26.50	0	0.00	26.40	0.4	21,940	0.00%
2018/11/14	0	26.50	0	0.00	26.50	0	21,871	0.00%
2018/11/13	0.1	26.50	0	0.00	26.50	0.1	21,913	0.00%
2018/11/12	1.3	26.51	0	0.00	26.50	1.3	21,719	0.01%
2018/11/09	0	26.45	0	0.00	26.45	0	21,859	0.00%
2018/11/08	2.1	26.41	35	26.51	26.70	-32.9	22,021	-0.15%
2018/11/02	0	0.00	5	25.95	26.25	-5	22,698	-0.02%
2018/11/01	6	25.84	1	25.85	25.85	5	23,139	0.02%
2018/10/31	0	0.00	4	25.85	26.15	-4	23,353	-0.02%
2018/10/30	1	25.35	0	0.00	25.45	1	23,252	0.00%
2018/10/29	3	25.23	0	0.00	25.30	3	23,454	0.01%
2018/10/26	7.1	25.40	0	0.00	25.35	7.1	23,616	0.03%
2018/10/24	5.3	25.73	0	0.00	26.00	5.3	23,376	0.02%
2018/10/23	0.5	26.25	0	0.00	26.20	0.5	23,147	0.00%
2018/10/22	14.1	26.14	0	0.00	26.15	14.1	23,096	0.06%
2018/10/17	1	26.60	0	0.00	26.65	1	22,826	0.00%
2018/10/16	2.9	26.55	0	0.00	26.60	2.9	22,691	0.01%
2018/10/15	0.3	26.80	1	26.65	26.55	-0.7	22,510	0.00%
2018/10/12	0	0.00	4	27.00	27.00	-4	22,004	-0.02%
2018/10/11	38.1	26.43	12	26.64	26.50	26.1	21,453	0.12%
2018/10/09	0	27.45	16	27.47	27.55	-16	20,649	-0.08%
2018/10/08	2.6	26.96	2	26.95	27.00	0.6	20,075	0.00%
2018/10/05	7	26.78	1	26.80	26.80	6	19,678	0.03%
2018/10/04	1	27.15	0	0.00	27.30	1	19,341	0.01%
2018/10/03	0.6	27.10	0	0.00	27.10	0.6	18,905	0.00%
2018/10/02	0	27.20	0	0.00	27.15	0	18,896	0.00%
2018/10/01	1.6	27.62	0	0.00	27.50	1.6	18,653	0.01%
2018/09/28	0	0.00	4	27.45	27.50	-4	18,618	-0.02%
2018/09/27	0	0.00	101	27.27	27.30	-101	18,201	-0.55%	大賣/鉅額交易
2018/09/26	0	27.20	7	27.28	27.30	-7	17,944	-0.04%
2018/09/25	0.5	27.15	2	27.25	27.30	-1.5	17,847	-0.01%
2018/09/21	2	27.15	1	27.10	27.15	1	17,691	0.01%
2018/09/20	5.2	27.02	0	0.00	27.00	5.2	17,642	0.03%
2018/09/19	1	26.80	1	26.95	27.00	0	17,714	0.00%
2018/09/18	6	26.72	1	26.70	26.80	5	17,619	0.03%
2018/09/17	0.5	26.40	9	26.34	26.40	-8.5	17,314	-0.05%
2018/09/13	2	25.90	0	0.00	26.10	2	17,261	0.01%
2018/09/12	4.1	25.96	0	0.00	26.00	4.1	17,311	0.02%
2018/09/11	0	26.00	4	25.93	26.00	-4	17,518	-0.02%
2018/09/10	1	25.71	0	0.00	25.80	1	17,745	0.01%
2018/09/06	1	25.80	2	25.85	25.90	-1	18,201	-0.01%
2018/09/05	1	25.70	0	0.00	25.70	1	18,304	0.01%
2018/09/04	0	0.00	5	26.05	26.05	-5	18,536	-0.03%
2018/08/31	4	25.75	0	0.00	25.80	4	18,988	0.02%
2018/08/29	2	25.80	0	0.00	25.85	2	19,301	0.01%
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/23	1	25.95	9	26.06	26.10	-8	20,727	-0.04%
2018/08/22	0.6	26.00	0	0.00	25.95	0.6	21,190	0.00%
2018/08/21	0.4	25.85	0	0.00	25.85	0.4	21,207	0.00%
2018/08/20	5	25.50	0	0.00	25.50	5	21,235	0.02%
2018/08/16	3	25.32	0	0.00	25.35	3	21,212	0.01%
2018/08/15	20	25.85	0	0.00	25.60	20	20,984	0.10%
2018/08/14	4	26.01	0	0.00	26.00	4	20,802	0.02%
2018/08/09	1	26.10	0	0.00	26.05	1	20,807	0.00%
2018/08/08	49	27.35	0	0.00	27.35	49	20,242	0.24%
2018/08/07	30	27.30	0	0.00	27.30	30	19,791	0.15%
2018/08/06	12	27.32	0	0.00	27.30	12	19,509	0.06%
2018/08/03	0	0.00	1.7	27.41	27.35	-1.7	19,296	-0.01%
2018/08/02	0	0.00	1	27.40	27.35	-1	19,020	-0.01%
2018/07/27	1.5	27.20	1	27.35	27.25	0.5	18,238	0.00%
2018/07/26	0	0.00	1	27.35	27.35	-1	18,172	-0.01%
2018/07/25	8	27.19	0	0.00	27.20	8	18,263	0.04%
2018/07/23	30	27.03	1	27.05	26.95	29	18,223	0.16%
2018/07/20	0.2	26.90	0	0.00	26.90	0.2	18,258	0.00%
2018/07/19	1	27.05	0	0.00	26.85	1	18,344	0.01%
2018/07/18	0.3	27.00	0	0.00	27.00	0.3	18,634	0.00%
2018/07/17	1	26.80	3	26.80	26.95	-2	18,668	-0.01%
2018/07/16	0.2	26.80	15	27.10	26.80	-14.8	18,590	-0.08%
2018/07/13	0.2	27.00	5	27.00	27.00	-4.8	18,701	-0.03%
2018/07/12	0	0.00	5	26.70	26.85	-5	18,855	-0.03%
2018/07/10	0.1	26.65	0	0.00	26.70	0.1	18,864	0.00%
2018/07/06	2	26.25	0	0.00	26.45	2	18,784	0.01%
2018/07/05	50	26.40	0	0.00	26.50	50	18,587	0.27%
2018/07/03	35	26.36	0	0.00	26.40	35	18,823	0.19%
2018/06/29	0	0.00	35	26.90	26.90	-35	18,714	-0.19%
2018/06/28	40	26.40	0	26.35	26.30	40	18,358	0.22%
2018/06/22	5	26.60	0	0.00	26.60	5	17,990	0.03%
2018/06/20	0	0.00	5	26.70	26.60	-5	17,816	-0.03%
2018/06/19	21	26.43	0	0.00	26.35	21	17,676	0.12%
2018/06/15	8	26.50	0	0.00	26.75	8	17,378	0.05%
2018/06/13	2	26.75	0	0.00	26.75	2	16,862	0.01%
2018/06/11	10.1	26.85	2	26.85	26.95	8.1	16,674	0.05%
2018/06/08	2	27.00	0	0.00	27.10	2	16,438	0.01%
2018/06/06	50	27.45	4	27.40	27.40	46	16,447	0.28%
2018/06/05	0	0.00	1	27.30	27.35	-1	16,212	-0.01%
2018/05/31	3	26.30	0	0.00	26.25	3	15,814	0.02%
2018/05/30	11	26.29	0	0.00	26.35	11	14,888	0.07%
2018/05/25	6	26.86	0	0.00	26.85	6	14,436	0.04%
2018/05/24	0	26.90	0	0.00	27.05	0	14,362	0.00%
2018/05/23	2	26.80	0	0.00	26.90	2	14,367	0.01%
2018/05/22	0	0.00	4	26.95	26.80	-4	14,404	-0.03%
2018/05/18	0	0.00	7	26.70	26.70	-7	14,358	-0.05%
2018/05/16	0	0.00	0.2	26.30	26.45	-0.2	14,222	0.00%
2018/05/15	13	26.40	0.1	26.30	26.30	12.9	14,371	0.09%
2018/05/14	0	0.00	5	26.55	26.50	-5	14,728	-0.03%
2018/05/10	1.1	26.10	1.2	26.18	26.10	-0.1	14,667	0.00%
2018/05/07	0	0.00	1	26.05	26.00	-1	14,407	-0.01%
2018/04/27	5	25.90	0	0.00	26.00	5	14,363	0.03%
2018/04/24	3	25.90	20	26.00	25.90	-17	15,016	-0.11%
2018/04/23	0	0.00	4	25.80	25.80	-4	14,880	-0.03%
2018/04/20	2	25.58	20	25.70	25.70	-18	15,072	-0.12%
2018/04/19	0	0.00	10	25.53	25.75	-10	15,333	-0.07%
2018/04/18	1	25.20	0	0.00	25.20	1	15,220	0.01%
2018/04/17	0	0.00	1	25.35	25.35	-1	15,217	-0.01%
2018/04/12	0	0.00	2	25.65	25.65	-2	15,740	-0.01%
2018/04/11	5	25.50	0	0.00	25.50	5	15,782	0.03%
2018/04/10	0.1	25.55	0	0.00	25.65	0.1	15,774	0.00%
2018/04/03	5	25.20	0	0.00	25.25	5	15,734	0.03%
2018/03/29	20	25.05	0	0.00	25.05	20	15,608	0.13%
2018/03/26	1	25.05	0	0.00	25.15	1	15,074	0.01%
2018/03/20	20	25.30	0	0.00	25.35	20	15,086	0.13%
2018/03/19	1	25.35	5	25.40	25.45	-4	15,040	-0.03%
2018/03/15	1	25.20	0	0.00	25.10	1	14,898	0.01%
2018/03/14	3	25.30	0	0.00	25.30	3	14,896	0.02%
2018/03/13	0	25.50	12	25.60	25.65	-12	14,951	-0.08%
2018/03/12	0.1	25.35	11	25.15	25.45	-10.9	14,878	-0.07%
2018/03/09	11	24.90	0	0.00	24.95	11	14,827	0.07%
2018/03/06	0	0.00	0.3	24.85	24.85	-0.3	14,817	0.00%
2018/03/05	1	24.75	0	0.00	24.75	1	15,176	0.01%
2018/03/01	0	0.00	21	25.10	25.10	-21	15,275	-0.14%
2018/02/26	0	0.00	192	25.10	25.00	-192	15,119	-1.27%	大賣/鉅額交易
2018/02/23	0	0.00	7	24.97	25.00	-7	15,098	-0.05%
2018/02/21	0	0.00	0.3	24.70	24.70	-0.3	15,238	0.00%
2018/02/12	1	24.30	0	0.00	24.15	1	15,114	0.01%
2018/02/08	6	24.11	0	0.00	24.10	6	14,808	0.04%
2018/02/07	22	24.29	0	0.00	24.10	22	14,746	0.15%
2018/02/06	152	24.10	8	24.26	24.00	144	14,471	1.00%	大買/鉅額交易
2018/02/05	2	24.98	12	25.05	25.00	-10	13,932	-0.07%
2018/02/01	2	25.45	0	25.30	25.40	2	13,686	0.01%
2018/01/30	0	0.00	0.2	25.40	25.40	-0.2	13,716	0.00%
2018/01/29	1	25.60	1	25.60	25.70	0	13,726	0.00%
2018/01/25	0	0.00	7	25.50	25.60	-7	13,758	-0.05%
2018/01/24	0	0.00	1	25.30	25.30	-1	13,653	-0.01%
2018/01/23	1	25.30	30	25.35	25.40	-29	13,653	-0.21%
2018/01/22	1	25.30	1	25.40	25.50	0	13,529	0.00%
2018/01/19	10	25.38	7.1	25.49	25.55	3	13,456	0.02%
2018/01/18	5	25.59	42	25.81	25.80	-37	13,177	-0.28%
2018/01/17	0.8	25.80	1	25.85	25.85	-0.2	12,768	0.00%
2018/01/16	2	25.83	2	25.98	25.85	0	12,568	0.00%
2018/01/15	0	0.00	25	25.83	25.95	-25	12,169	-0.21%
2018/01/12	0	0.00	4	25.45	25.35	-4	11,888	-0.03%
2018/01/11	3	25.10	3	25.20	25.40	0	11,784	0.00%
2018/01/10	0	0.00	100	25.30	25.35	-100	11,800	-0.85%
2018/01/09	0	0.00	1	25.05	25.00	-1	11,545	-0.01%
2018/01/08	2	24.95	1	25.10	25.15	1	11,383	0.01%
2018/01/05	5	24.80	0	0.00	24.90	5	11,178	0.04%
2018/01/04	1	24.55	1	24.50	24.60	0	11,052	0.00%
2018/01/03	0.8	24.40	18	24.25	24.50	-17.2	11,122	-0.15%