兆豐金 (2886)-新光-台南券商分點個股進出

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
39.40
漲跌
▼0.30
漲幅
-0.76%
成交量
22,347張
產業
上市金融類股
3021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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/12/11	19.2	39.31	0	0.00	39.40	19.2	16,207	0.12%
2024/12/10	11.6	39.60	1.1	39.71	39.70	10.5	16,060	0.07%
2024/12/09	4.1	39.74	5.9	39.93	39.95	-1.8	16,075	-0.01%
2024/12/06	8.2	39.97	0	0.00	39.95	8.2	16,171	0.05%
2024/12/05	14	40.06	0.6	40.10	40.30	13.4	16,134	0.08%
2024/12/04	1	40.00	9	40.00	40.20	-8	16,111	-0.05%
2024/12/03	1	39.70	30.6	40.12	40.20	-29.6	16,411	-0.18%
2024/12/02	12.1	39.55	4	39.95	39.45	8	16,335	0.05%
2024/11/29	6.1	39.68	0	0.00	39.75	6.1	16,105	0.04%
2024/11/28	0.1	39.91	4.4	40.01	39.85	-4.3	16,274	-0.03%
2024/11/27	10.1	40.50	29.2	40.33	40.05	-19.1	16,259	-0.12%
2024/11/26	3	40.00	4.1	40.05	39.95	-1.1	16,226	-0.01%
2024/11/25	0	0.00	10.6	40.07	40.15	-10.6	16,118	-0.07%
2024/11/22	1.1	39.35	5.1	39.69	39.75	-4	15,175	-0.03%
2024/11/21	11.9	39.33	0	0.00	39.45	11.9	15,145	0.08%
2024/11/20	0.2	39.87	7	39.97	39.95	-6.8	15,061	-0.05%
2024/11/19	1	39.60	12.1	39.84	39.95	-11.1	15,147	-0.07%
2024/11/18	3	39.70	10	39.52	39.70	-7	15,085	-0.05%
2024/11/15	0	0.00	5.3	39.35	39.25	-5.3	14,972	-0.04%
2024/11/14	7.4	38.98	3.8	39.20	39.00	3.6	15,087	0.02%
2024/11/13	5.2	38.90	13	39.16	39.30	-7.8	15,234	-0.05%
2024/11/12	15.8	39.06	1.3	39.29	39.15	14.4	15,390	0.09%
2024/11/11	0	0.00	12.3	39.20	39.20	-12.3	15,591	-0.08%
2024/11/08	0	0.00	2	39.35	39.10	-2	15,844	-0.01%
2024/11/07	0	0.00	8	39.26	39.10	-8	16,580	-0.05%
2024/11/06	3.1	39.28	4.8	39.39	39.00	-1.8	17,622	-0.01%
2024/11/05	0.1	39.15	5	39.22	39.40	-4.9	18,147	-0.03%
2024/11/04	0	0.00	7.1	39.17	39.35	-7.1	18,571	-0.04%
2024/11/01	17.9	38.76	3	38.90	38.65	14.9	18,927	0.08%
2024/10/30	0.1	39.15	19	39.27	39.30	-19	18,872	-0.10%
2024/10/29	5.5	39.05	5	39.05	39.10	0.5	18,971	0.00%
2024/10/28	1.9	39.10	0	0.00	39.25	1.9	19,159	0.01%
2024/10/25	0.4	39.00	2	39.00	38.90	-1.6	19,388	-0.01%
2024/10/24	1	38.80	2	38.90	38.85	-1	19,752	-0.01%
2024/10/23	15	38.98	4	38.98	38.90	11	19,861	0.06%
2024/10/22	12.1	39.18	3	39.40	39.40	9.1	19,950	0.05%
2024/10/21	6.6	39.32	9	39.44	39.30	-2.4	20,158	-0.01%
2024/10/18	0.8	39.61	9.7	39.64	39.80	-8.9	20,383	-0.04%
2024/10/17	4.1	39.15	10.4	39.36	39.45	-6.3	20,642	-0.03%
2024/10/16	3.8	39.03	0.1	39.10	39.10	3.6	20,833	0.02%
2024/10/15	0.3	39.01	21.1	39.33	39.30	-20.8	20,842	-0.10%
2024/10/14	3.1	38.92	0.2	39.00	38.90	2.9	20,720	0.01%
2024/10/11	6.6	38.98	1	39.00	38.80	5.6	20,987	0.03%
2024/10/09	6.2	38.82	0	0.00	38.65	6.2	21,162	0.03%
2024/10/08	11.5	38.88	1.2	38.88	38.85	10.3	21,293	0.05%
2024/10/07	10.1	38.95	10	39.05	39.30	0.1	21,256	0.00%
2024/10/04	5.2	39.06	0	0.00	38.95	5.2	21,298	0.02%
2024/10/01	3.3	39.28	1.7	39.37	39.45	1.6	21,343	0.01%
2024/09/30	0.1	39.55	4	39.55	39.30	-3.9	21,753	-0.02%
2024/09/27	4.6	39.39	21.5	39.86	39.45	-17	23,145	-0.07%
2024/09/26	0.5	39.89	1.1	39.99	40.00	-0.6	23,169	0.00%
2024/09/25	11.3	39.75	0.3	39.80	39.85	11	23,164	0.05%
2024/09/24	0.1	39.56	8.3	39.64	39.80	-8.2	23,085	-0.04%
2024/09/23	1	39.45	8.3	39.63	39.70	-7.2	23,351	-0.03%
2024/09/20	10.8	39.31	13	39.44	39.35	-2.3	23,511	-0.01%
2024/09/19	2.6	39.40	1	39.50	39.25	1.6	23,589	0.01%
2024/09/18	3.4	39.33	7	39.37	39.40	-3.6	23,874	-0.02%
2024/09/16	1.3	39.12	3.2	39.19	39.35	-1.9	24,192	-0.01%
2024/09/13	0	0.00	14.2	39.11	39.15	-14.2	24,321	-0.06%
2024/09/12	0.4	38.90	17.2	39.02	39.00	-16.7	24,516	-0.07%
2024/09/11	10.1	39.03	7.2	39.18	38.95	2.9	24,547	0.01%
2024/09/10	0.3	38.90	7.2	39.15	39.35	-6.9	24,452	-0.03%
2024/09/09	8.2	38.08	4	38.86	39.10	4.2	24,216	0.02%
2024/09/06	2.1	38.59	6	38.85	38.90	-3.9	24,125	-0.02%
2024/09/05	1.5	38.43	7.2	38.42	38.55	-5.7	24,208	-0.02%
2024/09/04	31.7	37.78	16	37.99	38.00	15.7	24,360	0.06%
2024/09/03	1.1	38.82	1	38.85	38.95	0.1	24,105	0.00%
2024/09/02	2	38.98	7	39.05	39.05	-5	24,277	-0.02%
2024/08/30	6.1	38.83	0	38.95	38.95	6	24,447	0.02%
2024/08/29	6.9	39.03	5	39.18	38.90	1.9	24,289	0.01%
2024/08/28	7.2	39.32	9	39.45	39.30	-1.8	24,437	-0.01%
2024/08/27	3.1	39.53	2	39.60	39.75	1.1	25,263	0.00%
2024/08/26	6.9	39.43	11	39.58	39.60	-4.2	25,635	-0.02%
2024/08/23	3.2	38.87	10	39.00	39.05	-6.8	25,951	-0.03%
2024/08/22	3.1	38.76	10	38.90	39.00	-6.9	26,074	-0.03%
2024/08/21	29.2	38.66	4	38.90	38.90	25.2	26,341	0.10%
2024/08/20	5.3	38.78	8.2	38.92	39.00	-2.9	26,135	-0.01%
2024/08/19	14.9	38.80	6	38.95	38.65	8.9	26,069	0.03%
2024/08/16	9.1	38.82	21	38.97	39.00	-11.9	25,969	-0.05%
2024/08/15	48.9	38.52	2	39.20	38.35	46.9	25,694	0.18%
2024/08/14	12.4	38.84	9	39.10	38.90	3.4	25,482	0.01%
2024/08/13	40.6	38.60	3	38.70	38.70	37.6	25,234	0.15%
2024/08/12	4.2	39.23	0	0.00	39.40	4.2	24,999	0.02%
2024/08/09	21.1	38.94	21	38.79	38.85	0.1	24,791	0.00%
2024/08/08	92.6	37.88	220.3	38.00	38.10	-127.7	24,070	-0.53%	大賣/鉅額交易
2024/08/07	56.7	41.22	2	41.65	41.55	54.7	23,053	0.24%
2024/08/06	29.3	40.69	15.1	41.50	41.80	14.2	22,570	0.06%
2024/08/05	36.3	41.10	34.6	41.37	40.90	1.7	22,233	0.01%
2024/08/02	87.3	42.54	1.2	42.65	42.60	86.1	21,976	0.39%
2024/08/01	80	43.17	7.2	43.26	43.30	72.8	22,020	0.33%
2024/07/31	1	42.65	13.3	43.06	43.20	-12.2	22,205	-0.06%
2024/07/30	9.5	42.70	12.5	42.84	42.75	-3.1	22,026	-0.01%
2024/07/29	1.1	43.15	4.1	43.15	43.30	-3	21,975	-0.01%
2024/07/26	2.3	42.59	7	42.55	42.70	-4.7	21,776	-0.02%
2024/07/23	3.7	42.49	14.4	42.56	42.75	-10.8	21,887	-0.05%
2024/07/22	3.3	41.77	68.5	42.22	42.45	-65.1	21,819	-0.30%
2024/07/19	1.1	41.93	6.4	42.25	42.25	-5.3	21,813	-0.02%
2024/07/18	0.2	42.43	24.4	42.50	42.75	-24.2	22,189	-0.11%
2024/07/17	0	0.00	13	42.20	41.90	-13	22,019	-0.06%
2024/07/16	0.2	41.97	2	42.05	41.85	-1.8	22,110	-0.01%
2024/07/15	3.1	41.89	27.3	42.23	41.95	-24.2	22,574	-0.11%
2024/07/12	34	41.94	14	42.08	42.05	20	22,829	0.09%
2024/07/11	58.5	41.93	23	42.16	41.75	35.5	22,779	0.16%
2024/07/10	42.1	41.80	0	0.00	41.65	42.1	22,886	0.18%
2024/07/09	16.8	41.57	3.2	41.77	41.65	13.6	22,884	0.06%
2024/07/08	1.2	42.08	17.1	42.15	42.10	-15.9	22,794	-0.07%
2024/07/05	1.1	42.06	2	42.00	42.10	-0.9	22,732	0.00%
2024/07/04	25.2	41.99	4.1	42.18	41.95	21.1	22,580	0.09%
2024/07/03	2	42.22	70	41.93	42.75	-68	22,215	-0.31%
2024/07/02	13.3	40.44	17.3	40.69	40.75	-4	20,779	-0.02%
2024/07/01	1	40.65	1.1	40.60	40.75	-0.1	20,721	0.00%
2024/06/28	0.1	40.35	18.1	40.27	40.40	-18.1	20,633	-0.09%
2024/06/27	9.2	40.02	0	0.00	40.25	9.2	20,600	0.04%
2024/06/26	21.4	40.34	25.2	40.51	40.25	-3.8	20,273	-0.02%
2024/06/25	26	40.50	49.1	40.60	40.65	-23.1	19,986	-0.12%
2024/06/24	1.2	40.23	34.1	40.31	40.35	-32.9	19,613	-0.17%
2024/06/21	16.1	40.00	0	0.00	40.00	16.1	19,395	0.08%
2024/06/20	24.2	39.97	48	39.92	40.00	-23.8	19,042	-0.12%
2024/06/19	5.2	40.00	51	40.05	39.95	-45.8	19,032	-0.24%
2024/06/18	0	39.90	27.8	39.93	40.10	-27.8	19,082	-0.15%
2024/06/17	10.1	39.80	10	39.77	39.80	0.1	19,251	0.00%
2024/06/14	23.1	39.54	3	39.52	39.55	20.1	19,391	0.10%
2024/06/13	17.1	39.40	70.1	39.50	39.45	-53	19,544	-0.27%
2024/06/12	3.1	39.27	27	39.34	39.25	-23.9	19,773	-0.12%
2024/06/11	16.1	39.30	8.9	39.33	39.20	7.1	19,866	0.04%
2024/06/07	21.6	39.23	12	39.35	39.35	9.6	19,909	0.05%
2024/06/06	9.6	39.18	16.2	39.25	39.30	-6.6	19,861	-0.03%
2024/06/05	4	39.13	0	39.25	39.15	4	19,817	0.02%
2024/06/04	5.2	39.01	2	39.20	39.15	3.2	19,962	0.02%
2024/06/03	27.8	39.16	3.2	39.18	39.30	24.6	19,892	0.12%
2024/05/31	46.5	39.00	0	0.00	39.05	46.5	19,805	0.23%
2024/05/30	56.5	38.92	0	0.00	38.90	56.5	18,996	0.30%
2024/05/29	68	39.35	2.2	39.73	39.00	65.7	18,643	0.35%
2024/05/28	30.4	39.84	1	39.75	39.80	29.4	18,178	0.16%
2024/05/27	38.2	39.90	7.6	39.97	39.80	30.6	18,285	0.17%
2024/05/24	7.1	40.15	6	40.05	40.00	1.1	18,034	0.01%
2024/05/23	5.1	40.10	0	0.00	40.10	5.1	18,019	0.03%
2024/05/22	0.1	40.55	4	40.55	40.55	-3.9	17,925	-0.02%
2024/05/21	0.1	40.62	0	0.00	40.60	0.1	17,914	0.00%
2024/05/20	0.2	40.76	0	0.00	40.80	0.2	17,919	0.00%
2024/05/17	2	40.93	2	40.80	40.85	0	17,850	0.00%
2024/05/16	1	41.00	2	41.20	40.80	-1	17,819	-0.01%
2024/05/15	2	40.85	2.3	40.97	40.85	-0.3	17,673	0.00%
2024/05/14	1.2	40.66	1	40.80	40.50	0.2	17,719	0.00%
2024/05/13	1.1	40.90	4.5	40.96	41.05	-3.4	17,788	-0.02%
2024/05/10	6.1	40.63	6.3	40.71	40.95	-0.2	17,739	0.00%
2024/05/09	2.2	40.81	0	0.00	40.65	2.2	17,745	0.01%
2024/05/08	0	0.00	1.4	41.00	41.10	-1.4	17,851	-0.01%
2024/05/07	5.2	40.89	0	0.00	40.95	5.2	17,770	0.03%
2024/05/06	0.1	40.51	27.5	40.96	41.15	-27.4	17,490	-0.16%
2024/05/03	3	40.05	0.3	40.20	40.05	2.7	17,157	0.02%
2024/05/02	0.1	40.20	1.2	40.28	39.95	-1.1	17,077	-0.01%
2024/04/30	0.1	40.00	3.2	40.13	40.00	-3.1	16,897	-0.02%
2024/04/29	0.1	39.75	20.1	39.84	40.10	-20	16,832	-0.12%
2024/04/26	2.4	39.33	1	39.35	39.10	1.4	16,610	0.01%
2024/04/25	8.3	39.03	0.1	39.20	39.00	8.2	16,611	0.05%
2024/04/24	36	39.53	6.1	39.60	39.35	29.9	16,453	0.18%
2024/04/23	0.1	39.95	5.1	39.98	40.00	-5	16,372	-0.03%
2024/04/22	1.1	39.55	19.9	39.45	39.50	-18.9	16,309	-0.12%
2024/04/19	32.3	38.52	33	38.82	38.70	-0.7	16,021	0.00%
2024/04/18	3.2	39.10	7	39.16	39.20	-3.8	15,430	-0.02%
2024/04/17	7.4	39.05	0	0.00	39.00	7.4	15,116	0.05%
2024/04/16	7.2	39.24	14.8	39.53	39.10	-7.6	14,986	-0.05%
2024/04/15	1.4	40.02	0.2	40.09	39.80	1.1	14,717	0.01%
2024/04/12	0.1	40.05	1.6	40.07	39.95	-1.5	14,705	-0.01%
2024/04/11	3.4	40.02	0	40.25	40.15	3.3	14,626	0.02%
2024/04/10	1	40.50	4.2	40.60	40.50	-3.2	14,593	-0.02%
2024/04/09	2	40.28	12	40.24	40.40	-10	14,693	-0.07%
2024/04/08	0.1	39.90	0	0.00	40.00	0.1	14,704	0.00%
2024/04/03	13.4	39.83	7	40.02	39.75	6.4	14,680	0.04%
2024/04/02	6.1	40.29	2	40.55	40.30	4.1	14,540	0.03%
2024/04/01	13	40.45	8	40.69	40.65	5	14,572	0.03%
2024/03/29	0.1	40.30	1.5	40.35	40.55	-1.5	14,511	-0.01%
2024/03/28	3.2	40.20	0	0.00	40.25	3.2	14,565	0.02%
2024/03/27	0.2	40.44	2.2	40.58	40.50	-2	14,727	-0.01%
2024/03/26	10.8	40.52	2	40.30	40.55	8.8	15,005	0.06%
2024/03/25	9.9	39.94	1.3	40.07	40.00	8.6	15,195	0.06%
2024/03/22	10.5	40.20	7.1	40.13	40.10	3.4	15,405	0.02%
2024/03/21	1.9	40.35	26.4	40.34	40.60	-24.5	15,569	-0.16%
2024/03/20	4.7	40.18	0	40.30	40.15	4.7	15,648	0.03%
2024/03/19	3	40.37	3.9	40.36	40.20	-0.9	15,610	-0.01%
2024/03/18	3.1	40.56	1	40.55	40.60	2.1	15,526	0.01%
2024/03/15	1.2	40.37	55.8	40.67	40.90	-54.5	15,449	-0.35%
2024/03/14	0.5	40.70	9	40.81	40.90	-8.5	15,200	-0.06%
2024/03/13	2.2	40.12	26.8	40.16	40.40	-24.6	15,074	-0.16%
2024/03/12	1	39.74	3.3	39.88	39.95	-2.2	14,927	-0.02%
2024/03/11	1.5	39.88	2	39.93	39.80	-0.5	14,916	0.00%
2024/03/08	2.5	39.74	16.5	39.77	39.90	-14	14,852	-0.09%
2024/03/07	3.1	39.33	8.1	39.31	39.30	-5.1	14,753	-0.03%
2024/03/06	1.1	39.30	1	39.25	39.40	0.1	14,805	0.00%
2024/03/05	1.6	38.99	8.7	38.97	39.05	-7.1	15,071	-0.05%
2024/03/04	1.3	38.54	14.8	38.73	38.80	-13.6	15,081	-0.09%
2024/03/01	2.1	38.56	2	38.70	38.55	0.1	15,193	0.00%
2024/02/29	2.2	38.32	6.2	38.70	38.70	-4	15,352	-0.03%
2024/02/27	2.1	38.23	18.4	38.31	38.20	-16.3	15,108	-0.11%
2024/02/26	2.1	38.19	1.1	38.21	38.15	1.1	15,073	0.01%
2024/02/23	2.2	38.45	0	0.00	38.30	2.2	15,106	0.01%
2024/02/22	1	38.49	10	38.50	38.55	-9	15,450	-0.06%
2024/02/21	4.4	38.37	1.9	38.44	38.35	2.5	15,496	0.02%
2024/02/20	2.4	38.38	2.9	38.47	38.60	-0.5	15,621	0.00%
2024/02/19	9.3	38.25	31.2	38.32	38.40	-21.9	15,715	-0.14%
2024/02/16	0.1	37.95	7.1	37.89	37.90	-6.9	15,935	-0.04%
2024/02/15	13.5	37.64	17.1	37.80	37.80	-3.6	15,919	-0.02%
2024/02/05	13.6	37.69	3.1	37.75	37.60	10.5	15,773	0.07%
2024/02/02	15.4	37.81	4	37.90	37.90	11.4	15,618	0.07%
2024/02/01	6.8	37.73	2	37.75	37.90	4.8	15,619	0.03%
2024/01/31	17.6	37.61	19.3	37.66	37.65	-1.7	15,520	-0.01%
2024/01/30	1.5	38.04	3	38.00	37.90	-1.5	15,321	-0.01%
2024/01/29	2.1	38.40	6	38.45	38.35	-4	15,388	-0.03%
2024/01/26	0.3	38.08	4	38.33	38.35	-3.7	15,517	-0.02%
2024/01/25	8.4	37.86	0	0.00	37.80	8.4	15,589	0.05%
2024/01/24	1.4	37.97	0	0.00	37.85	1.4	15,625	0.01%
2024/01/23	4.5	37.91	1	37.85	37.85	3.5	15,667	0.02%
2024/01/22	5.1	38.10	0	0.00	38.10	5.1	15,724	0.03%
2024/01/19	12.1	37.78	4	37.73	37.90	8.1	15,657	0.05%
2024/01/18	19.2	37.49	10	37.50	37.80	9.2	15,700	0.06%
2024/01/17	43.2	37.97	12.9	37.62	37.30	30.3	15,688	0.19%
2024/01/16	13.3	38.55	10.3	38.63	38.60	3.1	15,125	0.02%
2024/01/15	18	38.91	17	39.02	38.90	1	15,031	0.01%
2024/01/12	5.1	38.76	0	0.00	39.05	5.1	15,260	0.03%
2024/01/11	0.3	39.31	3	39.40	39.20	-2.7	15,369	-0.02%
2024/01/10	0.1	39.35	2.4	39.35	39.35	-2.3	15,431	-0.01%
2024/01/09	0.1	39.35	12.4	39.45	39.45	-12.3	15,441	-0.08%
2024/01/08	0.3	39.35	14.2	39.23	39.45	-13.9	15,490	-0.09%
2024/01/05	0.2	38.95	0.4	39.01	38.95	-0.2	15,419	0.00%
2024/01/04	3.2	38.77	3	38.95	38.75	0.1	15,640	0.00%
2024/01/03	17.1	38.73	5	38.80	38.65	12.1	16,112	0.07%
2024/01/02	1.1	39.25	27	39.21	39.30	-25.9	16,065	-0.16%
2023/12/29	3.4	39.02	7	39.11	39.20	-3.6	16,218	-0.02%
2023/12/28	11	38.85	4	38.93	39.20	7	16,447	0.04%
2023/12/27	4.2	38.87	11	38.99	39.00	-6.8	16,501	-0.04%
2023/12/26	3.1	38.67	7	38.81	38.80	-3.9	16,510	-0.02%
2023/12/25	9	38.56	13.5	38.41	38.80	-4.5	16,545	-0.03%
2023/12/22	15.1	38.26	7	38.26	38.35	8.1	16,552	0.05%
2023/12/21	16.5	38.33	2	38.40	38.30	14.5	16,414	0.09%
2023/12/20	12.6	38.74	1	38.85	38.75	11.6	16,221	0.07%
2023/12/19	1.2	38.93	2	39.13	39.15	-0.8	15,937	0.00%
2023/12/18	1.1	39.21	0.1	39.30	39.05	1.1	15,851	0.01%
2023/12/15	4.1	39.39	18.4	39.56	39.35	-14.4	15,632	-0.09%
2023/12/14	4.1	39.20	13	39.40	39.55	-8.9	15,426	-0.06%
2023/12/13	8.8	38.85	3.1	39.03	38.90	5.7	15,271	0.04%
2023/12/12	4.9	38.95	1	38.95	39.30	3.9	15,627	0.02%
2023/12/11	11.5	39.04	5.4	38.86	38.90	6.1	15,738	0.04%
2023/12/08	1.1	38.73	10.6	39.00	39.25	-9.5	15,673	-0.06%
2023/12/07	12.1	39.11	11.7	39.33	39.00	0.3	15,646	0.00%
2023/12/06	10.5	39.25	15.1	39.21	39.50	-4.6	15,568	-0.03%
2023/12/05	8.1	38.71	2.4	38.73	38.95	5.7	15,451	0.04%
2023/12/04	6.1	38.89	14	38.92	39.00	-8	15,441	-0.05%
2023/12/01	23.8	38.75	2.1	38.73	38.65	21.7	15,390	0.14%
2023/11/30	1.2	39.35	31	39.40	39.50	-29.8	15,252	-0.20%
2023/11/29	6.4	39.31	2	39.55	39.15	4.4	14,752	0.03%
2023/11/28	0.2	39.75	16	39.58	39.65	-15.8	14,596	-0.11%
2023/11/27	1.4	39.96	5.6	39.99	39.50	-4.2	14,793	-0.03%
2023/11/24	2.1	39.55	13.3	39.60	39.50	-11.2	14,710	-0.08%
2023/11/22	0.1	39.76	2	39.75	39.85	-1.9	14,889	-0.01%
2023/11/21	0.2	39.70	5.4	39.78	39.85	-5.2	14,979	-0.03%
2023/11/20	2.2	39.05	8.1	39.19	39.20	-5.9	14,849	-0.04%
2023/11/17	3.2	39.29	118.8	39.44	39.20	-115.6	14,847	-0.78%	大賣/鉅額交易
2023/11/16	2.1	39.04	42.3	39.00	39.20	-40.2	14,951	-0.27%
2023/11/15	3.3	38.72	61.6	38.66	38.90	-58.3	14,922	-0.39%
2023/11/14	7.1	38.39	0.6	38.45	38.55	6.5	14,816	0.04%
2023/11/13	2.5	38.40	9.5	38.36	38.50	-7.1	15,132	-0.05%
2023/11/10	2.3	38.41	3	38.43	38.40	-0.7	15,575	0.00%
2023/11/09	2.1	38.69	1	38.65	38.60	1.1	15,772	0.01%
2023/11/08	0.2	38.51	7	38.52	38.60	-6.8	16,081	-0.04%
2023/11/07	1.1	38.44	5.1	38.55	38.60	-4	16,234	-0.02%
2023/11/06	21.2	38.50	32.9	38.51	38.55	-11.8	16,788	-0.07%
2023/11/03	2.1	38.20	12.6	38.13	38.25	-10.5	17,039	-0.06%
2023/11/02	0.5	37.67	30.8	37.29	37.80	-30.3	17,100	-0.18%
2023/11/01	11.1	36.51	0	0.00	36.65	11.1	17,099	0.07%
2023/10/31	5.1	36.65	4	36.69	36.70	1.1	17,296	0.01%
2023/10/30	16.8	36.49	12	36.70	36.55	4.8	17,622	0.03%
2023/10/27	6.4	36.86	1	36.90	36.95	5.4	17,666	0.03%
2023/10/26	9.2	36.43	0.4	36.60	36.40	8.8	17,770	0.05%
2023/10/25	33.3	36.96	10.1	37.10	36.85	23.2	17,731	0.13%
2023/10/24	5.5	36.94	3.1	37.04	37.25	2.4	17,783	0.01%
2023/10/23	8.1	37.11	0	37.25	37.10	8.1	17,845	0.05%
2023/10/20	23.5	37.47	14	37.42	37.50	9.5	17,753	0.05%
2023/10/19	10.8	38.34	7.4	38.49	38.35	3.4	17,724	0.02%
2023/10/18	2.4	38.73	7.2	38.73	38.85	-4.8	17,835	-0.03%
2023/10/17	0.5	38.64	4	38.50	38.75	-3.5	18,022	-0.02%
2023/10/16	2.5	38.70	1	38.41	38.80	1.5	18,266	0.01%
2023/10/13	5.5	38.41	1	38.50	38.50	4.4	18,569	0.02%
2023/10/12	4.2	38.76	22.7	38.77	38.95	-18.5	18,639	-0.10%
2023/10/11	17.1	38.31	17.5	38.21	38.50	-0.4	18,805	0.00%
2023/10/06	3.2	37.41	3	37.40	37.50	0.2	18,386	0.00%
2023/10/05	3.2	36.92	3.1	37.43	37.50	0.1	18,464	0.00%
2023/10/04	6.4	36.91	1.1	37.04	36.85	5.3	18,375	0.03%
2023/10/03	2.4	37.43	7	37.80	37.65	-4.6	18,307	-0.03%
2023/10/02	5.5	37.47	15.1	37.53	37.60	-9.6	18,383	-0.05%
2023/09/28	2.4	37.62	4	37.76	37.70	-1.7	18,603	-0.01%
2023/09/27	6.5	37.55	2	37.58	37.70	4.5	18,683	0.02%
2023/09/26	4.7	37.72	10.2	37.84	37.85	-5.5	18,699	-0.03%
2023/09/25	2.2	37.86	2.9	37.80	38.00	-0.7	18,740	0.00%
2023/09/22	3.1	37.71	8	37.73	37.80	-4.9	18,886	-0.03%
2023/09/21	6.6	37.45	4.1	37.51	37.40	2.5	19,132	0.01%
2023/09/20	0.2	37.83	3	37.82	37.85	-2.8	19,056	-0.01%
2023/09/19	3.5	37.72	8.7	37.95	37.80	-5.1	19,041	-0.03%
2023/09/18	21.7	37.85	8.8	37.79	37.85	13	19,458	0.07%
2023/09/15	13.4	37.49	19	37.44	37.55	-5.6	19,904	-0.03%
2023/09/14	2.3	37.17	17.6	37.02	37.50	-15.3	20,118	-0.08%
2023/09/13	2.4	36.46	7.7	36.46	36.60	-5.3	20,615	-0.03%
2023/09/12	2.2	36.35	0.2	36.30	36.55	2.1	21,369	0.01%
2023/09/11	3.6	36.23	6	36.13	36.20	-2.4	21,421	-0.01%
2023/09/08	3.1	35.76	5	35.93	36.10	-1.9	21,446	-0.01%
2023/09/07	5.2	35.74	6.2	35.94	35.85	-1	21,518	0.00%
2023/09/06	10.4	35.68	3	35.83	35.55	7.4	21,561	0.03%
2023/09/05	6.5	36.07	1	36.10	36.00	5.5	21,536	0.03%
2023/09/04	1.2	36.11	3	36.20	36.20	-1.7	21,582	-0.01%
2023/09/01	7.5	35.97	1	36.20	36.00	6.5	21,781	0.03%
2023/08/31	6.3	36.06	2	36.25	35.90	4.3	21,912	0.02%
2023/08/30	9.6	36.47	3	36.35	36.45	6.6	21,926	0.03%
2023/08/29	90.3	36.37	4.1	36.36	36.60	86.2	22,085	0.39%
2023/08/28	6.6	36.33	2	36.38	36.20	4.6	22,043	0.02%
2023/08/25	4.5	35.81	3.4	35.89	35.65	1.1	23,055	0.00%
2023/08/24	34.6	35.75	13	35.73	35.85	21.6	23,169	0.09%
2023/08/23	11.2	35.34	6.1	35.44	35.30	5.1	23,178	0.02%
2023/08/22	15.9	35.32	7.2	35.33	35.30	8.8	23,393	0.04%
2023/08/21	19.7	35.62	3.1	36.01	35.60	16.6	23,406	0.07%
2023/08/18	22.1	35.79	5	35.93	35.70	17.1	23,507	0.07%
2023/08/17	19.1	35.40	4.5	35.32	35.65	14.6	23,564	0.06%
2023/08/16	16.9	35.76	58.2	35.92	35.80	-41.3	23,481	-0.18%
2023/08/15	26.5	36.89	23.9	36.94	36.60	2.6	23,258	0.01%
2023/08/14	20.9	36.71	12	36.80	37.05	8.9	23,301	0.04%
2023/08/11	21.9	37.70	6	37.82	37.65	15.9	23,226	0.07%
2023/08/10	39	37.97	15.1	38.31	38.10	23.9	23,226	0.10%
2023/08/09	18.1	39.69	18.5	39.62	39.95	-0.4	22,699	0.00%
2023/08/08	12.3	39.70	3.1	39.83	39.70	9.2	22,368	0.04%
2023/08/07	10.5	39.95	0.1	39.80	39.95	10.4	22,204	0.05%
2023/08/04	23.4	39.38	23	39.52	39.60	0.3	22,156	0.00%
2023/08/02	39.1	39.95	5.7	39.67	39.60	33.4	22,017	0.15%
2023/08/01	9.6	40.24	2.1	40.47	40.60	7.6	21,645	0.03%
2023/07/31	17.3	40.13	10.6	40.26	40.25	6.7	21,455	0.03%
2023/07/28	4.5	39.76	4.1	40.08	40.05	0.4	21,395	0.00%
2023/07/27	7.4	40.14	9.5	40.05	40.10	-2.1	21,291	-0.01%
2023/07/26	1.3	39.68	6	39.53	39.65	-4.7	21,117	-0.02%
2023/07/25	0.1	39.05	0	39.13	39.15	0.1	21,019	0.00%
2023/07/24	6.5	38.87	0.7	38.98	39.00	5.8	21,001	0.03%
2023/07/21	2.4	39.37	0	0.00	39.35	2.4	20,838	0.01%
2023/07/20	2.7	39.30	15.1	39.27	39.35	-12.4	20,622	-0.06%
2023/07/19	6.1	38.93	2	39.03	38.85	4.1	20,258	0.02%
2023/07/18	3.1	38.91	1.8	38.99	39.30	1.3	19,941	0.01%
2023/07/17	15.2	38.80	10	38.82	38.90	5.2	19,518	0.03%
2023/07/14	0.4	38.37	46.6	38.55	38.90	-46.2	19,445	-0.24%
2023/07/13	3.3	38.05	9	38.27	38.10	-5.6	19,291	-0.03%
2023/07/12	16.5	37.34	51.1	37.95	38.20	-34.6	19,212	-0.18%
2023/07/11	31.1	37.32	9.1	37.16	37.65	22.1	19,165	0.12%
2023/07/10	12.7	36.94	4	37.15	36.85	8.7	19,130	0.05%
2023/07/07	10.3	36.98	2.1	37.10	37.30	8.2	18,927	0.04%
2023/07/06	16.7	37.55	10	37.39	37.45	6.7	18,779	0.04%
2023/07/05	5.3	38.30	5.1	38.30	38.25	0.3	18,477	0.00%
2023/07/04	1	38.37	0	38.40	38.50	1	18,339	0.01%
2023/07/03	13.2	38.26	4.2	38.27	38.30	9	18,344	0.05%
2023/06/30	2.4	38.39	17	38.48	38.20	-14.6	18,353	-0.08%
2023/06/29	12.1	38.32	14.3	38.41	38.55	-2.2	18,106	-0.01%
2023/06/28	1.3	37.59	19.6	37.92	37.95	-18.3	17,841	-0.10%
2023/06/27	1.3	37.60	7.4	37.72	37.55	-6	17,730	-0.03%
2023/06/26	0.3	37.61	1.6	37.71	37.75	-1.3	17,674	-0.01%
2023/06/21	2.1	37.52	17.2	37.51	37.75	-15.1	17,161	-0.09%
2023/06/20	0.2	37.13	9	37.09	37.45	-8.8	16,697	-0.05%
2023/06/19	5.3	36.83	6.6	36.95	37.00	-1.3	16,116	-0.01%
2023/06/16	20.7	36.96	48.3	37.27	36.80	-27.6	15,447	-0.18%
2023/06/15	7.5	37.29	2.1	37.32	37.40	5.4	14,684	0.04%
2023/06/14	18.9	37.42	8	37.47	37.50	10.9	14,689	0.07%
2023/06/13	5.1	37.86	6.6	37.89	37.75	-1.5	14,804	-0.01%
2023/06/12	3.1	37.92	16.9	37.82	37.65	-13.8	14,842	-0.09%
2023/06/09	5.1	37.61	9.3	37.58	37.65	-4.2	14,902	-0.03%
2023/06/08	9.2	37.07	12.3	37.00	37.30	-3.1	14,936	-0.02%
2023/06/07	5.2	36.79	16.7	36.88	37.00	-11.4	14,963	-0.08%
2023/06/06	0.8	36.68	24	36.49	36.50	-23.2	14,914	-0.16%
2023/06/05	9.6	36.85	5.2	36.71	36.70	4.3	14,944	0.03%
2023/06/02	14.4	36.02	22	36.20	36.10	-7.6	14,646	-0.05%
2023/06/01	2.2	35.78	5	35.85	35.85	-2.8	14,499	-0.02%
2023/05/31	38.3	35.95	1	35.80	35.80	37.3	14,471	0.26%
2023/05/30	16.7	36.04	2	36.20	36.20	14.7	13,547	0.11%
2023/05/29	19.4	36.12	9	36.13	36.20	10.4	13,613	0.08%
2023/05/26	24.2	35.69	26.1	35.94	36.15	-1.9	13,663	-0.01%
2023/05/25	3.2	35.52	11.6	35.73	36.20	-8.4	13,443	-0.06%
2023/05/24	6	35.68	52	35.67	35.90	-46	13,268	-0.35%
2023/05/23	4.5	35.90	10.1	36.10	36.20	-5.6	13,034	-0.04%
2023/05/22	2.2	36.07	3.3	36.10	36.20	-1.1	12,883	-0.01%
2023/05/19	8.9	35.93	5.3	36.01	36.00	3.6	12,639	0.03%
2023/05/18	2.6	35.68	82.3	35.87	35.95	-79.6	12,805	-0.62%
2023/05/17	54.4	35.59	71.2	35.72	35.60	-16.7	12,683	-0.13%
2023/05/16	13.1	35.06	5.8	34.95	35.15	7.3	12,549	0.06%
2023/05/15	5.3	34.36	7.1	34.57	34.50	-1.8	12,561	-0.01%
2023/05/12	16.7	34.41	0.1	34.40	34.30	16.6	12,592	0.13%
2023/05/11	0.7	34.75	9.6	34.78	34.80	-8.9	12,485	-0.07%
2023/05/10	1.1	34.57	1	34.80	34.80	0.1	12,598	0.00%
2023/05/09	2.1	34.42	0	0.00	34.50	2.1	12,570	0.02%
2023/05/08	1.3	34.39	2.1	34.35	34.30	-0.8	12,549	-0.01%
2023/05/05	1	34.15	2	34.45	34.25	-1	12,587	-0.01%
2023/05/04	2	34.33	7	34.36	34.30	-5	12,849	-0.04%
2023/05/03	0.2	34.13	0.2	34.10	34.15	0	12,946	0.00%
2023/05/02	2.4	34.01	6.1	34.04	34.10	-3.6	13,197	-0.03%
2023/04/28	0.9	33.98	1	34.00	34.05	-0.1	13,735	0.00%
2023/04/27	7.7	33.74	0	0.00	33.85	7.7	13,802	0.06%
2023/04/26	6.1	33.80	0	0.00	34.00	6.1	13,872	0.04%
2023/04/25	29.5	33.90	13	33.84	33.90	16.5	13,859	0.12%
2023/04/24	2.2	33.98	51.1	33.92	34.10	-48.9	13,867	-0.35%
2023/04/21	0.1	33.98	1.1	33.95	34.05	-1	13,960	-0.01%
2023/04/20	3.3	33.81	2	33.88	33.90	1.3	14,036	0.01%
2023/04/19	2.3	34.11	7	34.16	34.05	-4.7	14,263	-0.03%
2023/04/18	12.3	34.18	36.1	34.09	34.20	-23.8	14,198	-0.17%
2023/04/17	6.2	33.47	9.1	33.44	33.45	-2.8	14,151	-0.02%
2023/04/14	1.2	33.34	8.1	33.29	33.45	-6.8	14,201	-0.05%
2023/04/13	4.3	33.25	17	33.25	33.30	-12.7	14,120	-0.09%
2023/04/12	1.2	33.12	5.6	33.06	33.15	-4.4	14,095	-0.03%
2023/04/11	5.6	33.08	29	33.07	33.15	-23.4	14,175	-0.17%
2023/04/10	9.2	33.01	2.3	33.05	33.00	6.9	14,129	0.05%
2023/04/07	46.3	32.83	3	32.85	32.80	43.3	14,130	0.31%
2023/04/06	2.6	32.97	5	32.96	33.00	-2.4	14,133	-0.02%
2023/03/31	1.2	32.99	2	32.90	33.00	-0.8	14,047	-0.01%
2023/03/30	8.4	32.72	0.1	32.80	32.70	8.3	13,920	0.06%
2023/03/29	3.3	32.79	0	0.00	32.80	3.3	13,958	0.02%
2023/03/28	22.1	32.89	12	33.07	32.85	10.1	14,078	0.07%
2023/03/27	7.3	32.86	8.2	32.99	33.05	-0.9	14,139	-0.01%
2023/03/24	17.1	33.02	12.4	33.13	33.10	4.8	14,325	0.03%
2023/03/23	6.3	32.97	18.8	32.95	33.15	-12.5	14,387	-0.09%
2023/03/22	7	32.49	15	32.67	32.70	-8	14,542	-0.05%
2023/03/21	5.1	32.26	6.2	32.44	32.20	-1.1	14,762	-0.01%
2023/03/20	1.3	32.01	2	31.90	32.00	-0.7	14,798	0.00%
2023/03/17	4.1	31.95	24	31.90	31.75	-19.9	14,817	-0.13%
2023/03/16	27.5	31.61	12	31.65	31.65	15.5	14,785	0.10%
2023/03/15	4.4	32.09	0	0.00	32.00	4.4	14,750	0.03%
2023/03/14	16.1	32.18	10	32.30	32.10	6.1	14,753	0.04%
2023/03/13	14.6	32.45	4	32.40	32.55	10.6	14,625	0.07%
2023/03/10	28.2	32.66	1	32.65	32.65	27.2	14,645	0.19%
2023/03/09	15.4	33.07	3.1	33.10	32.95	12.3	14,749	0.08%
2023/03/08	12.9	33.36	4.5	33.46	33.30	8.4	15,331	0.05%
2023/03/07	1.1	33.10	2.1	33.13	33.15	-1	15,349	-0.01%
2023/03/06	6.1	32.99	72	33.09	32.95	-65.9	15,488	-0.43%
2023/03/03	20.3	32.85	1	32.90	32.80	19.3	15,532	0.12%
2023/03/02	52.3	32.97	6	33.02	32.95	46.3	15,707	0.29%
2023/03/01	2.2	32.70	5.2	33.50	33.70	-3	15,720	-0.02%
2023/02/24	10.4	33.42	1.1	33.43	33.30	9.3	15,527	0.06%
2023/02/23	1.2	33.77	0	0.00	33.65	1.2	15,376	0.01%
2023/02/22	2.1	33.59	13	33.55	33.80	-10.9	15,585	-0.07%
2023/02/21	5.9	33.73	10.2	33.70	33.65	-4.3	15,604	-0.03%
2023/02/20	5	33.88	13	33.95	34.05	-8	15,875	-0.05%
2023/02/17	38.1	33.50	42	33.47	33.50	-3.9	16,016	-0.02%
2023/02/16	3.1	33.28	3.1	33.95	33.40	0	16,297	0.00%
2023/02/15	7.2	33.25	4.1	33.50	33.40	3.1	16,273	0.02%
2023/02/14	0	0.00	8.2	33.45	33.55	-8.2	16,268	-0.05%
2023/02/13	23.1	33.13	25.4	33.06	33.30	-2.3	16,281	-0.01%
2023/02/10	3.1	32.60	6	32.53	32.60	-2.9	16,211	-0.02%
2023/02/09	0	0.00	2.1	32.15	32.10	-2.1	16,282	-0.01%
2023/02/08	9.3	32.13	0.3	32.39	32.15	9	16,434	0.05%
2023/02/07	3	32.18	0	0.00	32.25	3	16,442	0.02%
2023/02/06	6.9	32.30	18	32.36	32.10	-11.1	16,602	-0.07%
2023/02/03	5.1	32.51	13	32.52	32.45	-7.9	16,761	-0.05%
2023/02/02	10.8	32.42	19	32.53	32.85	-8.2	16,812	-0.05%
2023/02/01	15.6	32.00	12	32.20	32.60	3.6	16,658	0.02%
2023/01/31	24.3	32.15	1.7	32.42	31.95	22.5	16,717	0.13%
2023/01/30	9.3	32.37	37.6	32.80	32.60	-28.3	16,634	-0.17%
2023/01/17	12.1	31.94	10.1	31.98	32.00	2	16,306	0.01%
2023/01/16	0	31.95	11	31.90	32.00	-11	16,381	-0.07%
2023/01/13	4	31.68	27.1	31.69	31.65	-23.1	16,508	-0.14%
2023/01/12	5	31.41	0.1	31.50	31.45	4.9	16,953	0.03%
2023/01/11	8.3	31.53	5	31.53	31.45	3.3	17,110	0.02%
2023/01/10	4.2	31.65	34.1	31.65	31.75	-30	17,218	-0.17%
2023/01/09	3.7	31.51	20.3	31.54	31.70	-16.6	17,325	-0.10%
2023/01/06	0	31.06	2.3	30.93	30.95	-2.3	17,451	-0.01%
2023/01/05	0.2	30.95	6.1	30.77	31.10	-5.9	17,784	-0.03%
2023/01/04	24.2	30.37	2.2	30.33	30.40	22	17,687	0.12%
2023/01/03	8	30.13	5.3	30.38	30.50	2.7	17,997	0.02%
2022/12/30	6.1	30.48	1.1	30.46	30.35	5.1	18,034	0.03%
2022/12/29	8.4	30.18	2.3	30.26	30.25	6.1	18,080	0.03%
2022/12/28	3.1	30.50	1	30.50	30.50	2.1	18,140	0.01%
2022/12/27	1	30.75	1	30.75	30.65	0	18,372	0.00%
2022/12/26	1	30.65	0.1	30.70	30.70	0.9	18,666	0.00%
2022/12/23	7.5	30.46	0	0.00	30.55	7.5	19,127	0.04%
2022/12/22	5	30.62	7.2	30.65	30.85	-2.2	19,547	-0.01%
2022/12/21	8.2	30.51	0	0.00	30.50	8.2	20,038	0.04%
2022/12/20	11.3	30.44	0	0.00	30.65	11.3	20,406	0.06%
2022/12/19	11.7	30.59	0	0.00	30.65	11.7	20,429	0.06%
2022/12/16	8.6	30.85	1.2	30.95	30.80	7.4	20,388	0.04%
2022/12/15	1.2	30.96	1.5	31.33	31.15	-0.2	20,411	0.00%
2022/12/14	1.1	31.24	5	31.23	31.20	-4	20,514	-0.02%
2022/12/13	18.4	30.78	0	0.00	30.80	18.4	20,352	0.09%
2022/12/12	3	30.89	0	0.00	31.15	3	20,133	0.02%
2022/12/09	2	31.10	0	0.00	31.15	2	20,470	0.01%
2022/12/08	4.6	30.85	0	0.00	31.10	4.6	20,527	0.02%
2022/12/07	0.1	31.16	7	31.04	30.95	-6.9	20,524	-0.03%
2022/12/06	6.4	30.92	4	31.03	30.95	2.4	20,487	0.01%
2022/12/05	1.3	31.17	0	0.00	31.05	1.3	20,419	0.01%
2022/12/02	23.5	31.23	1	31.25	31.10	22.5	20,398	0.11%
2022/12/01	19.1	31.65	8.3	31.72	31.55	10.8	20,356	0.05%
2022/11/30	8.1	31.63	1.1	31.87	32.00	6.9	20,110	0.03%
2022/11/29	1.2	31.35	8	31.33	31.50	-6.9	19,455	-0.04%
2022/11/28	14	30.69	2.6	31.07	30.95	11.5	19,341	0.06%
2022/11/25	7.2	31.36	3	31.37	31.35	4.2	19,307	0.02%
2022/11/24	2	31.50	17.1	31.45	31.65	-15.1	19,324	-0.08%
2022/11/23	6	31.25	1	31.15	31.10	5	19,207	0.03%
2022/11/22	16.6	30.59	4	30.85	30.90	12.5	19,133	0.07%
2022/11/21	1.1	30.31	1	30.35	30.55	0.1	19,065	0.00%
2022/11/18	35.3	30.16	3	30.20	30.20	32.3	19,009	0.17%
2022/11/17	3.3	30.57	1	30.85	30.85	2.3	18,811	0.01%
2022/11/16	18.4	30.93	10	31.12	30.85	8.4	18,830	0.04%
2022/11/15	5.3	31.24	2	31.20	31.15	3.3	18,676	0.02%
2022/11/14	13.8	31.15	12.3	31.26	31.30	1.5	18,526	0.01%
2022/11/11	7	30.78	14.5	30.84	30.85	-7.5	18,307	-0.04%
2022/11/10	21.3	30.13	0	0.00	30.00	21.3	18,057	0.12%
2022/11/09	7.1	30.54	0	0.00	30.50	7.1	18,077	0.04%
2022/11/08	5.3	30.21	6	30.39	30.40	-0.7	18,099	0.00%
2022/11/07	0.1	29.91	16	30.01	30.20	-15.9	18,153	-0.09%
2022/11/04	7.5	29.26	2	29.55	29.55	5.5	18,558	0.03%
2022/11/03	17.4	29.15	0	0.00	29.10	17.4	19,100	0.09%
2022/11/02	24.4	29.42	1.2	29.58	29.35	23.2	19,330	0.12%
2022/11/01	27.5	29.68	0	0.00	29.75	27.5	19,212	0.14%
2022/10/31	0	30.25	20	30.20	29.90	-20	19,108	-0.10%
2022/10/28	14.7	29.77	8	29.80	29.80	6.7	19,148	0.03%
2022/10/27	8.1	29.85	0	0.00	29.70	8.1	19,203	0.04%
2022/10/26	8	30.11	10.3	30.36	30.15	-2.3	19,123	-0.01%
2022/10/25	3.1	29.54	4	29.95	29.95	-0.9	18,971	0.00%
2022/10/24	10	29.66	1	29.80	29.60	9	18,984	0.05%
2022/10/21	7.3	29.57	2	29.50	29.70	5.3	18,949	0.03%
2022/10/20	5.5	28.54	0.2	29.20	29.20	5.3	18,830	0.03%
2022/10/19	10.7	29.28	1	29.00	29.00	9.7	18,464	0.05%
2022/10/18	3.1	29.32	19.1	29.37	29.70	-16	18,376	-0.09%
2022/10/17	17.8	29.07	3	29.10	29.25	14.8	18,298	0.08%
2022/10/14	40.6	29.61	3	29.55	29.40	37.6	18,135	0.21%
2022/10/13	21.2	29.83	9.6	29.76	29.75	11.6	17,917	0.06%
2022/10/12	7.1	30.09	2	30.18	30.25	5.1	17,555	0.03%
2022/10/11	16.2	30.16	11	30.09	30.05	5.2	17,569	0.03%
2022/10/07	28.1	31.03	20	31.00	31.00	8.1	17,288	0.05%
2022/10/06	13.5	31.03	0	31.00	31.35	13.5	17,249	0.08%
2022/10/05	19.3	30.96	0.3	31.05	30.85	19	17,419	0.11%
2022/10/04	7.4	30.68	4	30.83	30.70	3.4	17,385	0.02%
2022/10/03	30.7	30.70	55.6	30.64	30.65	-24.9	17,214	-0.14%
2022/09/30	9.2	31.30	0	0.00	31.15	9.2	16,923	0.05%
2022/09/29	18.5	31.56	2	31.40	31.80	16.5	16,572	0.10%
2022/09/28	26.3	31.78	8	31.83	31.95	18.3	16,247	0.11%
2022/09/27	41	32.70	3.1	32.55	32.45	38	15,819	0.24%
2022/09/26	12	33.37	6.1	33.37	33.35	6	15,591	0.04%
2022/09/23	22.4	33.82	19	33.87	33.90	3.4	15,564	0.02%
2022/09/22	28.8	33.69	0	0.00	33.65	28.8	15,719	0.18%
2022/09/21	7.3	34.31	0	0.00	34.25	7.3	15,675	0.05%
2022/09/20	4.1	34.61	0	34.75	34.45	4	15,555	0.03%
2022/09/19	5.8	34.53	0	0.00	34.45	5.8	15,640	0.04%
2022/09/16	9.2	34.51	3.3	34.68	34.50	6	15,802	0.04%
2022/09/15	6.8	34.64	0	34.75	34.55	6.8	15,945	0.04%
2022/09/14	10.7	34.76	2	34.80	34.75	8.7	16,493	0.05%
2022/09/13	78.8	35.19	14	35.55	35.05	64.8	17,128	0.38%
2022/09/12	1	35.10	52	35.49	35.55	-51	17,740	-0.29%
2022/09/08	2	34.93	4.3	35.02	35.00	-2.3	18,634	-0.01%
2022/09/07	15.7	34.93	0	0.00	34.95	15.7	18,810	0.08%
2022/09/06	0.3	35.35	0	0.00	35.35	0.3	19,000	0.00%
2022/09/05	2.1	34.93	11	34.92	35.30	-8.9	19,127	-0.05%
2022/09/02	9.5	35.07	2	35.00	35.00	7.5	19,485	0.04%
2022/09/01	66.1	35.16	1	35.25	35.15	65.1	19,537	0.33%
2022/08/31	0.6	35.55	6.1	35.80	35.90	-5.5	19,580	-0.03%
2022/08/30	10.2	35.45	2	35.35	35.45	8.2	19,466	0.04%
2022/08/29	13	35.36	7	35.47	35.50	6	19,511	0.03%
2022/08/26	0	35.85	11	35.83	35.85	-11	19,708	-0.06%
2022/08/25	3.1	35.24	8	35.44	35.55	-4.9	19,814	-0.02%
2022/08/24	12.5	35.21	0	0.00	35.10	12.5	19,915	0.06%
2022/08/23	21.4	35.45	3	35.30	35.20	18.4	20,507	0.09%
2022/08/22	1.3	35.82	5	35.90	35.80	-3.7	20,648	-0.02%
2022/08/19	7.7	35.75	21	35.82	35.80	-13.3	20,714	-0.06%
2022/08/18	19	36.09	22	35.96	36.05	-3	20,785	-0.01%
2022/08/17	16.1	35.65	3	35.63	35.75	13.1	20,909	0.06%
2022/08/16	6.2	35.77	253	35.79	35.80	-246.9	20,895	-1.18%	大賣/鉅額交易
2022/08/15	13.1	35.62	83	35.71	35.60	-69.9	21,009	-0.33%
2022/08/12	27.3	35.69	31.5	35.86	35.70	-4.2	21,088	-0.02%
2022/08/11	79.1	35.95	117	35.80	35.80	-37.9	21,153	-0.18%	大賣/
2022/08/10	20.9	37.15	28.5	37.05	37.20	-7.6	20,871	-0.04%
2022/08/09	7.6	36.37	27	36.67	36.90	-19.4	20,432	-0.09%
2022/08/08	16	35.86	10	35.88	36.00	6	20,328	0.03%
2022/08/05	3.4	35.93	0	0.00	35.85	3.4	20,596	0.02%
2022/08/04	2	35.51	9	35.68	35.65	-7	20,844	-0.03%
2022/08/03	13.1	35.55	5	35.70	35.60	8.1	20,975	0.04%
2022/08/02	4.1	35.29	5	35.59	35.70	-0.9	21,221	0.00%
2022/08/01	5.1	35.41	11	35.50	35.55	-5.9	21,482	-0.03%
2022/07/29	16.4	35.45	0	0.00	35.40	16.4	21,867	0.08%
2022/07/28	1	35.30	6	35.28	35.60	-5	22,055	-0.02%
2022/07/27	2	35.10	3	34.85	35.15	-1	22,041	0.00%
2022/07/26	3	34.57	12	34.69	34.60	-9	22,016	-0.04%
2022/07/25	23.6	34.53	1	34.60	34.45	22.6	22,072	0.10%
2022/07/22	6	34.87	6	34.81	34.90	0	22,258	0.00%
2022/07/21	2.1	33.96	4	34.00	34.45	-1.9	22,434	-0.01%
2022/07/20	4.6	34.55	4.6	34.43	34.15	0	22,622	0.00%
2022/07/19	5.1	34.20	5	34.26	34.15	0.1	22,813	0.00%
2022/07/18	3	33.97	3	34.15	34.15	0	23,120	0.00%
2022/07/15	12.6	34.03	5	34.10	33.90	7.5	23,350	0.03%
2022/07/14	13.6	34.69	2	34.68	34.55	11.6	23,643	0.05%
2022/07/13	9	34.44	11.3	34.88	34.85	-2.3	23,883	-0.01%
2022/07/12	25.2	33.54	7.2	33.46	33.45	17.9	24,119	0.07%
2022/07/11	10.3	34.44	5.1	34.38	34.30	5.2	24,310	0.02%
2022/07/08	3.5	35.23	1	35.15	35.05	2.5	24,688	0.01%
2022/07/07	2.6	35.03	2.1	35.12	35.15	0.6	24,896	0.00%
2022/07/06	3.6	35.45	3	35.15	35.20	0.6	24,949	0.00%
2022/07/05	24.5	35.88	24	35.72	35.55	0.5	25,090	0.00%
2022/07/04	0.2	35.55	0	35.85	35.75	0.2	25,235	0.00%
2022/07/01	1.2	35.39	4	35.33	35.25	-2.8	25,807	-0.01%
2022/06/30	0.5	35.50	9	35.44	35.30	-8.5	25,991	-0.03%
2022/06/29	16.2	35.82	2	35.70	35.70	14.2	26,007	0.05%
2022/06/28	1	36.30	2	36.40	36.35	-1	26,076	0.00%
2022/06/27	10	36.45	20	36.41	36.20	-10	26,224	-0.04%
2022/06/24	2	36.18	29	36.43	36.15	-27	26,116	-0.10%
2022/06/23	19.9	35.72	41.1	35.27	35.35	-21.1	26,141	-0.08%
2022/06/22	4.1	35.40	0	35.55	35.40	4.1	25,980	0.02%
2022/06/21	3.1	35.80	4	35.91	35.60	-0.9	25,464	0.00%
2022/06/20	10.1	35.22	8	35.31	34.60	2.1	25,138	0.01%
2022/06/17	21.8	35.39	3	35.38	35.30	18.8	24,571	0.08%
2022/06/16	3.7	36.17	6.1	36.60	36.15	-2.4	23,715	-0.01%
2022/06/15	20.3	36.23	2.3	36.26	36.20	18	23,985	0.07%
2022/06/14	5	36.89	9.1	36.61	36.90	-4.1	24,039	-0.02%
2022/06/13	27.7	36.09	1	36.00	36.50	26.7	24,410	0.11%
2022/06/10	11.3	36.81	4	36.75	37.10	7.3	24,131	0.03%
2022/06/09	12.4	37.18	6.1	37.15	37.15	6.3	24,116	0.03%
2022/06/08	1.5	37.74	1	37.60	37.70	0.5	23,909	0.00%
2022/06/07	3	37.53	0.7	37.70	37.70	2.3	24,006	0.01%
2022/06/06	19.4	37.13	32	37.64	37.80	-12.6	23,969	-0.05%
2022/06/02	12.1	37.74	2	38.05	37.90	10.1	24,002	0.04%
2022/06/01	15.2	38.28	2	38.28	38.20	13.2	24,290	0.05%
2022/05/31	5.1	38.07	4.6	38.25	38.75	0.5	24,270	0.00%
2022/05/30	8.2	37.99	8.3	38.33	38.45	-0.1	23,672	0.00%
2022/05/27	0	37.50	6	37.75	37.95	-6	23,513	-0.03%
2022/05/26	40	37.49	37	37.46	37.30	3	23,592	0.01%
2022/05/25	8.3	37.24	8	37.53	37.60	0.3	23,940	0.00%
2022/05/24	4	37.35	2	37.70	37.20	2	24,068	0.01%
2022/05/23	2.1	37.07	3	37.18	37.20	-0.9	24,135	0.00%
2022/05/20	2	36.80	20	37.04	37.10	-18	24,334	-0.07%
2022/05/19	3.2	36.58	17	36.90	36.60	-13.8	24,357	-0.06%
2022/05/18	5.4	37.31	4	37.09	37.50	1.4	24,200	0.01%
2022/05/17	19.2	36.57	5	36.45	36.45	14.2	24,032	0.06%
2022/05/16	16.2	36.59	70.9	36.56	36.90	-54.8	23,972	-0.23%
2022/05/13	10.7	36.83	17.5	36.95	36.95	-6.8	23,752	-0.03%
2022/05/12	38	37.42	8	37.19	37.00	30	23,630	0.13%
2022/05/11	6.3	38.16	3	38.20	38.35	3.3	23,358	0.01%
2022/05/10	4.1	37.92	15	38.18	38.20	-10.9	23,272	-0.05%
2022/05/09	22.4	38.14	32.1	38.06	38.00	-9.7	23,158	-0.04%
2022/05/06	12.2	39.03	38.4	39.15	39.35	-26.2	23,304	-0.11%
2022/05/05	33.8	39.97	9.2	40.00	39.85	24.6	23,268	0.11%
2022/05/04	4.7	40.67	1	41.00	40.85	3.7	22,935	0.02%
2022/05/03	8.7	41.05	6	40.85	40.85	2.7	23,115	0.01%
2022/04/29	0	0.00	6	41.23	41.60	-6	23,151	-0.03%
2022/04/28	15.2	41.00	21	40.90	41.00	-5.8	23,189	-0.02%
2022/04/27	5.7	41.76	2.9	41.84	41.60	2.8	22,990	0.01%
2022/04/26	15.4	41.92	7	41.89	41.95	8.4	22,892	0.04%
2022/04/25	7.4	41.30	5	41.10	41.55	2.4	22,814	0.01%
2022/04/22	20	41.21	29	41.18	41.55	-9	22,680	-0.04%
2022/04/21	22.1	40.98	14	40.86	41.00	8.1	22,660	0.04%
2022/04/20	3.3	41.08	9.8	41.39	41.75	-6.5	22,756	-0.03%
2022/04/19	12.9	41.72	10	41.89	41.50	2.8	22,593	0.01%
2022/04/18	12.8	41.60	18	41.75	41.90	-5.3	22,623	-0.02%
2022/04/15	17.2	42.96	12.1	43.17	42.85	5.1	22,231	0.02%
2022/04/14	41.6	43.47	35.2	43.38	43.10	6.4	22,188	0.03%
2022/04/13	15.1	44.75	10.3	44.85	44.95	4.8	21,917	0.02%
2022/04/12	2.5	44.51	30.5	44.49	44.45	-28	21,815	-0.13%
2022/04/11	16.5	44.53	6.1	44.58	44.65	10.4	21,804	0.05%
2022/04/08	13.1	44.10	7.8	44.16	44.35	5.3	21,693	0.02%
2022/04/07	11.9	44.72	10.3	44.67	44.10	1.6	21,521	0.01%
2022/04/06	6.1	43.53	12	43.50	44.05	-5.9	20,847	-0.03%
2022/04/01	10.2	42.94	4.7	43.05	43.10	5.5	20,525	0.03%
2022/03/31	16.9	42.69	46.1	42.43	42.90	-29.2	20,361	-0.14%
2022/03/30	16.1	42.02	13	42.15	42.25	3.1	20,140	0.02%
2022/03/29	3.6	42.02	10.4	42.04	42.00	-6.7	20,062	-0.03%
2022/03/28	22.2	41.93	18	42.11	42.40	4.2	20,106	0.02%
2022/03/25	31.1	41.96	14	42.11	42.20	17.1	20,005	0.09%
2022/03/24	10.1	42.14	2.5	42.20	42.25	7.6	19,863	0.04%
2022/03/23	49.6	41.78	48.5	42.11	42.35	1.1	20,104	0.01%
2022/03/22	10	40.86	27.3	41.10	41.15	-17.3	19,934	-0.09%
2022/03/21	3	40.57	14.3	40.56	40.60	-11.3	19,757	-0.06%
2022/03/18	11.1	40.56	11	40.53	40.45	0.1	19,688	0.00%
2022/03/17	10.1	39.78	33.3	40.00	40.05	-23.2	19,291	-0.12%
2022/03/16	1.2	38.85	17	38.99	39.50	-15.8	19,042	-0.08%
2022/03/15	3	38.35	12	38.55	38.60	-9	18,592	-0.05%
2022/03/14	0.1	38.30	21.3	38.30	38.50	-21.2	18,718	-0.11%
2022/03/11	8.4	38.00	0	0.00	37.95	8.4	18,809	0.04%
2022/03/10	21.7	38.12	92	38.07	38.25	-70.3	18,971	-0.37%
2022/03/09	3.1	37.57	5	37.59	37.40	-1.9	18,913	-0.01%
2022/03/08	10.6	37.43	2	37.65	37.35	8.6	18,855	0.05%
2022/03/07	18.5	37.33	2	37.65	37.65	16.5	18,541	0.09%
2022/03/04	4.5	37.82	6	37.92	38.00	-1.5	18,838	-0.01%
2022/03/03	11.2	37.99	10	38.10	38.10	1.2	18,849	0.01%
2022/03/02	2	37.98	0	0.00	38.10	2	19,001	0.01%
2022/03/01	1.7	38.13	5.1	38.19	38.20	-3.4	18,897	-0.02%
2022/02/25	27.2	37.49	10.3	37.37	37.60	16.9	18,700	0.09%
2022/02/24	21.8	37.59	13	37.63	37.70	8.8	18,282	0.05%
2022/02/23	7.3	37.68	17	37.94	38.05	-9.7	18,069	-0.05%
2022/02/22	44.9	37.46	6.1	37.48	37.60	38.8	17,974	0.22%
2022/02/21	23.8	37.78	3	37.85	38.00	20.8	17,683	0.12%
2022/02/18	12.3	38.12	3	38.20	38.10	9.3	17,511	0.05%
2022/02/17	13	38.13	2.1	38.35	38.40	10.9	17,574	0.06%
2022/02/16	10.1	38.19	3.3	38.15	38.20	6.8	17,532	0.04%
2022/02/15	22.3	38.20	0.2	38.30	38.10	22.1	17,393	0.13%
2022/02/14	28.6	38.18	13.8	38.28	38.45	14.8	17,356	0.09%
2022/02/11	14	38.60	43	38.56	38.80	-29	17,366	-0.17%
2022/02/10	30.6	38.35	30	38.38	38.70	0.6	17,302	0.00%
2022/02/09	16.4	38.81	16.7	38.95	38.80	-0.4	17,119	0.00%
2022/02/08	6.5	38.50	7.3	38.36	38.95	-0.8	16,979	0.00%
2022/02/07	22	37.59	22.2	37.35	38.00	-0.2	16,457	0.00%
2022/01/26	3	36.87	3	36.95	36.95	0	16,120	0.00%
2022/01/25	10.1	36.42	34	36.45	36.90	-23.9	16,116	-0.15%
2022/01/24	4.4	36.55	6.8	36.54	36.90	-2.4	15,849	-0.01%
2022/01/21	12.1	36.56	3	36.58	36.85	9.1	15,865	0.06%
2022/01/20	3	36.85	4.3	36.97	36.95	-1.3	15,661	-0.01%
2022/01/19	16.1	36.89	5	36.96	37.00	11.1	15,589	0.07%
2022/01/18	5.2	37.06	11.1	37.25	37.25	-5.9	15,666	-0.04%
2022/01/17	8.3	37.01	26.1	37.08	37.05	-17.8	15,532	-0.11%
2022/01/14	15.8	37.27	44.1	37.17	37.45	-28.3	15,445	-0.18%
2022/01/13	9.6	37.39	12.5	37.58	37.85	-2.9	15,365	-0.02%
2022/01/12	183	36.90	1.7	36.95	37.00	181.3	14,982	1.21%	大買/鉅額交易
2022/01/11	5.3	36.59	12	36.45	37.00	-6.7	14,812	-0.05%
2022/01/10	10.1	35.95	182	36.00	36.15	-171.9	14,715	-1.17%	大賣/鉅額交易
2022/01/07	13	36.15	11	36.25	36.20	2	14,676	0.01%
2022/01/06	7	35.91	58.1	35.83	36.00	-51	14,480	-0.35%
2022/01/05	4.7	35.36	4	35.36	35.55	0.7	14,401	0.00%
2022/01/04	11	35.26	41	35.40	35.55	-30	14,513	-0.21%
2022/01/03	19.7	35.35	2.2	35.36	35.35	17.5	14,429	0.12%
2021/12/30	11	35.55	1	35.55	35.55	10	14,371	0.07%
2021/12/29	3.6	35.55	4.6	35.60	35.60	-1	14,475	-0.01%
2021/12/28	0.3	35.59	1	35.45	35.60	-0.7	14,534	-0.01%
2021/12/27	7.1	35.39	11	35.36	35.60	-4	14,543	-0.03%
2021/12/24	3.1	35.40	5	35.44	35.50	-1.9	14,759	-0.01%
2021/12/23	6.4	35.53	5	35.51	35.50	1.4	14,804	0.01%
2021/12/22	1.1	35.70	13	35.65	35.65	-11.9	14,903	-0.08%
2021/12/21	12	35.91	16	35.79	35.75	-4	14,792	-0.03%
2021/12/20	1.7	35.89	3	35.55	36.00	-1.3	14,718	-0.01%
2021/12/17	2.2	35.45	35	35.75	35.90	-32.8	14,516	-0.23%
2021/12/16	5	35.37	13	35.43	35.60	-8	14,226	-0.06%
2021/12/15	6.1	35.19	2.3	35.23	35.20	3.8	14,286	0.03%
2021/12/14	11.4	35.16	6	35.19	35.40	5.4	14,568	0.04%
2021/12/13	4.1	35.44	3.2	35.50	35.50	0.9	14,534	0.01%
2021/12/10	8.2	35.65	5	35.41	35.65	3.2	14,470	0.02%
2021/12/09	21.1	35.14	2	35.10	35.30	19.1	14,411	0.13%
2021/12/08	0	35.01	38	35.16	35.20	-38	14,402	-0.26%
2021/12/07	15.1	34.89	12	34.75	35.10	3.1	14,249	0.02%
2021/12/06	0.3	34.45	10	34.44	34.60	-9.7	14,035	-0.07%
2021/12/03	7.3	34.09	0	0.00	34.15	7.3	13,963	0.05%
2021/12/02	4.1	33.88	1.5	34.03	34.25	2.6	13,859	0.02%
2021/12/01	12	33.87	12	34.13	34.15	0	13,857	0.00%
2021/11/30	41.1	33.73	1	33.65	34.20	40.1	14,025	0.29%
2021/11/29	29.1	33.85	3	33.87	33.90	26.1	13,373	0.19%
2021/11/26	42.6	34.00	0.3	34.05	33.90	42.2	13,316	0.32%
2021/11/25	3.2	34.14	6	34.25	34.50	-2.8	13,369	-0.02%
2021/11/24	6	34.25	9	34.41	34.35	-3	13,445	-0.02%
2021/11/23	10	34.12	1	34.15	34.10	9	13,526	0.07%
2021/11/22	8.1	34.32	1	34.25	34.15	7.1	13,527	0.05%
2021/11/19	0.1	34.56	1	34.50	34.65	-0.9	13,484	-0.01%
2021/11/18	9.3	34.50	12.3	34.47	34.70	-3	13,414	-0.02%
2021/11/17	10	34.16	1	34.20	34.20	9	13,571	0.07%
2021/11/16	4	34.00	24.1	34.01	34.20	-20	13,654	-0.15%
2021/11/15	3	33.90	1.3	33.97	33.95	1.7	13,736	0.01%
2021/11/12	11.2	33.84	6	33.81	33.90	5.2	13,847	0.04%
2021/11/11	2.3	33.78	0.1	33.90	33.80	2.2	14,108	0.02%
2021/11/10	5	33.79	23.2	33.91	34.00	-18.2	14,362	-0.13%
2021/11/09	0	0.00	12	33.70	33.70	-12	14,379	-0.08%
2021/11/08	1	33.55	18	33.66	33.60	-17	15,869	-0.11%
2021/11/05	1.2	33.41	34.3	33.49	33.70	-33.1	16,463	-0.20%
2021/11/04	0	33.40	16.7	33.38	33.45	-16.7	16,617	-0.10%
2021/11/03	0.1	33.30	8	33.31	33.40	-7.9	16,839	-0.05%
2021/11/02	0.1	33.30	10.1	33.34	33.30	-10	17,037	-0.06%
2021/11/01	2	33.30	1	33.30	33.30	1	17,036	0.01%
2021/10/29	5	33.23	8.1	33.35	33.40	-3.1	17,140	-0.02%
2021/10/28	2.1	33.26	2	33.33	33.40	0.1	17,210	0.00%
2021/10/27	3	33.30	5	33.35	33.35	-2	17,331	-0.01%
2021/10/26	1	33.30	28.2	33.35	33.45	-27.2	17,520	-0.16%
2021/10/25	17	32.97	1	33.05	33.10	16	17,345	0.09%
2021/10/22	0	33.00	13	33.07	33.05	-13	17,462	-0.07%
2021/10/21	1	32.80	21	32.95	32.95	-20	17,366	-0.12%
2021/10/20	0	0.00	1	32.80	32.90	-1	17,206	-0.01%
2021/10/19	9.8	32.76	4.3	32.95	32.75	5.5	17,208	0.03%
2021/10/18	0	32.60	50	32.85	32.95	-50	17,240	-0.29%
2021/10/15	1	32.30	2	32.35	32.50	-1	17,178	-0.01%
2021/10/14	2	32.45	7	32.50	32.30	-5	17,136	-0.03%
2021/10/13	4.2	32.41	0	0.00	32.50	4.2	17,222	0.02%
2021/10/12	27.1	32.14	25	32.25	32.45	2.1	17,261	0.01%
2021/10/08	7.1	32.21	0	32.35	32.25	7	17,140	0.04%
2021/10/07	1	32.35	11	32.49	32.40	-10	17,250	-0.06%
2021/10/06	17.1	32.11	4	32.18	32.25	13.1	17,271	0.08%
2021/10/05	6.2	31.97	0	0.00	32.05	6.2	17,257	0.04%
2021/10/04	3	32.03	2	32.05	32.10	1	17,264	0.01%
2021/10/01	41.4	31.91	0	0.00	32.05	41.4	17,277	0.24%
2021/09/30	5.1	32.01	0	0.00	32.05	5.1	17,102	0.03%
2021/09/29	12.2	32.04	0	0.00	32.05	12.2	17,088	0.07%
2021/09/28	3.4	32.32	0	0.00	32.40	3.4	16,926	0.02%
2021/09/27	2.5	32.40	10	32.30	32.35	-7.5	16,971	-0.04%
2021/09/24	1.3	32.34	1	32.45	32.40	0.3	17,017	0.00%
2021/09/23	1	32.20	4.2	32.30	32.40	-3.2	17,042	-0.02%
2021/09/22	22.4	31.95	2	32.12	32.10	20.4	17,109	0.12%
2021/09/17	2.3	32.32	0	0.00	32.15	2.3	16,856	0.01%
2021/09/16	1.6	32.37	1	32.40	32.35	0.6	16,641	0.00%
2021/09/15	1.4	32.42	1	32.35	32.35	0.4	16,725	0.00%
2021/09/14	3.1	32.47	3	32.45	32.50	0.1	16,823	0.00%
2021/09/13	4.4	32.22	1	32.25	32.30	3.4	16,868	0.02%
2021/09/10	2.6	32.27	2	32.33	32.45	0.6	17,008	0.00%
2021/09/09	4.1	32.27	2	32.35	32.30	2.1	17,295	0.01%
2021/09/08	5	32.24	2	32.30	32.50	3	17,339	0.02%
2021/09/07	9.2	32.34	4	32.38	32.45	5.2	17,478	0.03%
2021/09/06	15.4	32.44	2	32.60	32.50	13.4	17,514	0.08%
2021/09/03	12	32.37	20.1	32.47	32.55	-8.1	17,499	-0.05%
2021/09/02	40.8	32.20	1.3	32.31	32.10	39.5	17,474	0.23%
2021/09/01	29	32.54	3.4	32.52	32.55	25.6	17,573	0.15%
2021/08/31	13	32.30	18	32.64	32.80	-5	17,556	-0.03%
2021/08/30	2	32.03	2	32.20	32.45	0	17,459	0.00%
2021/08/27	2.6	31.91	36	31.63	32.00	-33.4	17,403	-0.19%
2021/08/26	16.1	31.27	1	31.35	31.45	15.1	17,412	0.09%
2021/08/25	13.5	31.32	5	31.30	31.45	8.5	17,546	0.05%
2021/08/24	11	31.15	2	31.35	31.35	9	17,544	0.05%
2021/08/23	49.1	31.14	8	31.35	31.05	41.1	17,640	0.23%
2021/08/20	7.1	31.34	21	31.26	31.45	-13.9	17,588	-0.08%
2021/08/19	7.6	31.36	1	31.55	31.30	6.6	18,782	0.04%
2021/08/18	29.2	31.38	9	31.36	31.45	20.2	18,614	0.11%
2021/08/17	7	31.12	22	31.64	31.45	-15	18,568	-0.08%
2021/08/16	30.5	30.94	0	0.00	31.05	30.5	18,418	0.17%
2021/08/13	21.9	31.02	8	31.04	31.05	13.9	18,336	0.08%
2021/08/12	153.1	30.78	7	30.90	30.70	146.1	18,211	0.80%	大買/鉅額交易
2021/08/11	19	33.08	52.2	33.06	33.05	-33.2	16,812	-0.20%
2021/08/10	43	33.02	15	33.04	33.05	28	16,424	0.17%
2021/08/09	8.1	33.03	15.1	33.14	33.20	-7	16,576	-0.04%
2021/08/06	33.2	33.22	19	33.20	33.20	14.2	16,638	0.09%
2021/08/05	11	33.10	0.2	33.20	33.15	10.8	16,933	0.06%
2021/08/04	18.3	33.05	7	33.15	33.15	11.3	17,814	0.06%
2021/08/03	9.1	33.05	18	33.06	33.10	-8.9	18,045	-0.05%
2021/08/02	5.3	32.96	4	33.06	33.00	1.3	18,285	0.01%
2021/07/30	6	32.95	5.5	33.00	33.10	0.5	18,291	0.00%
2021/07/29	10.2	33.00	6	33.01	33.10	4.2	18,240	0.02%
2021/07/28	6	32.86	9.5	32.98	33.00	-3.5	18,372	-0.02%
2021/07/27	1	32.95	8	33.02	33.05	-7	18,538	-0.04%
2021/07/26	5.1	33.01	2	33.10	33.00	3.1	18,744	0.02%
2021/07/23	5	33.01	6	33.03	33.10	-1	18,947	-0.01%
2021/07/22	0	0.00	34	33.00	33.05	-34	19,057	-0.18%
2021/07/21	63	32.79	54	32.77	32.90	9	19,085	0.05%
2021/07/20	15	32.85	16	32.83	32.80	-1	19,171	-0.01%
2021/07/19	32	32.81	44.3	32.97	33.10	-12.3	19,220	-0.06%
2021/07/16	5	32.85	3	32.95	33.00	2	19,269	0.01%
2021/07/15	9.2	32.80	2	32.95	32.85	7.2	19,247	0.04%
2021/07/14	8	32.78	23	32.80	32.95	-15	19,311	-0.08%
2021/07/13	7	32.85	17	32.91	32.95	-10	19,513	-0.05%
2021/07/12	2	32.83	14	32.86	32.80	-12	19,630	-0.06%
2021/07/09	69.5	32.58	51	32.75	32.90	18.5	19,566	0.09%
2021/07/08	3.1	32.67	3	32.77	32.80	0.1	19,595	0.00%
2021/07/07	47.3	32.63	35	32.74	32.80	12.3	19,619	0.06%
2021/07/06	0	32.85	9.9	32.83	32.85	-9.9	19,628	-0.05%
2021/07/05	3	32.65	33	32.75	32.75	-30	19,692	-0.15%
2021/07/02	0.2	32.70	0	0.00	32.55	0.2	19,697	0.00%
2021/07/01	46	32.62	0	0.00	32.65	46	19,794	0.23%
2021/06/30	0	32.77	52	32.80	32.85	-52	19,828	-0.26%
2021/06/29	19.2	32.65	20	32.67	32.55	-0.8	19,923	0.00%
2021/06/28	26	32.71	3	32.75	32.75	23	19,955	0.12%
2021/06/25	2	32.75	75.5	32.89	32.90	-73.5	20,020	-0.37%
2021/06/24	39	32.62	2	32.80	32.60	37	20,068	0.18%
2021/06/23	2.6	32.58	26	32.73	32.75	-23.5	20,104	-0.12%
2021/06/22	3.1	32.55	6	32.58	32.50	-2.9	20,037	-0.01%
2021/06/21	49.3	32.52	32	32.75	32.50	17.3	20,002	0.09%
2021/06/18	24	32.72	22	32.93	32.75	2	19,936	0.01%
2021/06/17	24	32.70	26	32.93	32.90	-2	19,727	-0.01%
2021/06/16	4.7	32.78	10.1	32.98	33.00	-5.4	20,206	-0.03%
2021/06/15	7.2	32.77	3	32.80	32.75	4.2	20,264	0.02%
2021/06/11	2	32.90	22	32.90	32.90	-20	20,597	-0.10%
2021/06/10	4	32.78	20	33.00	33.10	-16	20,815	-0.08%
2021/06/09	8.4	32.80	20	32.82	32.95	-11.6	20,929	-0.06%
2021/06/08	0	0.00	10	33.02	33.10	-10	20,863	-0.05%
2021/06/07	1.1	33.00	8	33.03	33.10	-7	21,359	-0.03%
2021/06/04	3	32.90	4	32.99	33.00	-1	21,510	0.00%
2021/06/03	1.2	32.96	13	33.00	33.00	-11.8	22,265	-0.05%
2021/06/02	0.3	33.02	12.6	33.10	33.15	-12.3	22,516	-0.05%
2021/06/01	1	32.95	15	33.00	33.00	-14	22,540	-0.06%
2021/05/31	0.5	33.00	11	33.08	33.10	-10.5	22,750	-0.05%
2021/05/28	6.2	32.98	17	33.04	33.10	-10.8	22,825	-0.05%
2021/05/27	6	32.65	13	33.01	33.20	-7	22,860	-0.03%
2021/05/26	14	32.70	1	32.75	32.75	13	22,117	0.06%
2021/05/25	0	0.00	6	32.73	32.70	-6	22,351	-0.03%
2021/05/24	10	32.54	7	32.64	32.60	3	22,629	0.01%
2021/05/21	9.3	32.43	9	32.48	32.50	0.3	22,754	0.00%
2021/05/20	0	0.00	34.3	31.97	32.10	-34.3	22,754	-0.15%
2021/05/19	2.3	31.97	3	32.08	32.10	-0.7	22,779	0.00%
2021/05/18	4.7	31.90	59.2	31.66	32.00	-54.5	22,779	-0.24%
2021/05/17	88.3	31.03	39.6	31.19	31.10	48.7	23,242	0.21%
2021/05/14	12.2	31.50	16	31.68	31.70	-3.8	23,015	-0.02%
2021/05/13	24.1	31.37	79.6	31.71	31.40	-55.5	22,822	-0.24%
2021/05/12	97.4	31.13	83	31.54	31.35	14.4	22,400	0.06%
2021/05/11	19.3	32.71	13	32.75	32.45	6.3	21,610	0.03%
2021/05/10	2.1	32.95	30	32.94	33.00	-27.9	21,379	-0.13%
2021/05/07	0.1	32.50	14.1	32.50	32.60	-14	21,463	-0.07%
2021/05/06	2.1	32.08	66	32.34	32.35	-63.9	21,690	-0.29%
2021/05/05	12	32.06	27	32.14	32.05	-15	21,653	-0.07%
2021/05/04	56.1	32.10	12	32.35	32.10	44.1	21,666	0.20%
2021/05/03	6.7	32.50	21	32.60	32.45	-14.3	21,595	-0.07%
2021/04/29	2	32.60	22.4	32.66	32.65	-20.4	21,595	-0.09%
2021/04/28	4	32.40	10.1	32.47	32.60	-6	21,534	-0.03%
2021/04/27	1	32.45	6	32.59	32.60	-5	21,879	-0.02%
2021/04/26	3	32.39	13	32.40	32.60	-10	21,884	-0.05%
2021/04/23	4.2	32.23	13	32.24	32.25	-8.8	21,909	-0.04%
2021/04/22	7	32.21	5.2	32.33	32.35	1.8	22,079	0.01%
2021/04/21	12.5	32.35	2	32.40	32.30	10.5	22,100	0.05%
2021/04/20	66	32.45	55	32.49	32.55	11	22,124	0.05%
2021/04/19	2	32.50	53	32.37	32.45	-51	22,066	-0.23%
2021/04/16	1.1	32.00	24	32.00	32.05	-22.9	21,903	-0.10%
2021/04/15	8	31.90	8	31.91	31.90	0	22,220	0.00%
2021/04/14	2.3	31.85	29	31.90	31.90	-26.7	22,428	-0.12%
2021/04/13	1.1	31.90	17	31.85	31.85	-15.9	22,576	-0.07%
2021/04/12	4.5	31.68	188	31.80	31.65	-183.5	22,591	-0.81%	大賣/鉅額交易
2021/04/09	6.1	31.58	15	31.62	31.55	-8.9	22,695	-0.04%
2021/04/08	2.4	31.78	3	31.75	31.75	-0.6	22,730	0.00%
2021/04/07	2.2	31.95	17	31.93	32.00	-14.8	22,994	-0.06%
2021/04/06	12.5	31.99	24.2	31.99	32.00	-11.7	22,931	-0.05%
2021/04/01	1.2	31.90	7	31.90	31.90	-5.9	22,878	-0.03%
2021/03/31	0	0.00	9	31.86	31.90	-9	22,720	-0.04%
2021/03/30	2.1	31.70	6	31.74	31.80	-4	22,603	-0.02%
2021/03/29	2	31.65	5	31.73	31.80	-3	22,576	-0.01%
2021/03/26	2.4	31.56	8	31.64	31.60	-5.6	22,619	-0.02%
2021/03/25	2.1	31.38	16.5	31.44	31.60	-14.4	22,670	-0.06%
2021/03/24	3.1	31.25	13.3	31.33	31.40	-10.2	22,776	-0.04%
2021/03/23	2.2	31.25	13	31.29	31.35	-10.9	22,833	-0.05%
2021/03/22	6.8	31.08	12.1	31.19	31.25	-5.3	22,895	-0.02%
2021/03/19	16.1	31.18	22	31.15	31.05	-5.9	22,830	-0.03%
2021/03/18	5.2	31.49	10.3	31.53	31.40	-5.1	22,448	-0.02%
2021/03/17	12.6	31.33	36	31.39	31.45	-23.4	22,362	-0.10%
2021/03/16	3.1	31.16	26.1	31.22	31.35	-23	22,106	-0.10%
2021/03/15	3.9	30.97	41	30.87	31.00	-37.2	22,104	-0.17%
2021/03/12	6.8	30.65	6	30.58	30.65	0.8	22,176	0.00%
2021/03/11	45.4	31.03	61.2	30.84	30.75	-15.8	22,324	-0.07%
2021/03/10	11.1	30.56	12.2	30.55	30.60	-1.1	21,966	-0.01%
2021/03/09	29.6	30.43	142	30.43	30.60	-112.5	21,704	-0.52%	大賣/鉅額交易
2021/03/08	12	29.86	24	29.93	29.90	-12	20,961	-0.06%
2021/03/05	5	29.70	4	29.74	29.70	1	20,676	0.00%
2021/03/04	21.6	29.50	9	29.51	29.60	12.6	21,324	0.06%
2021/03/03	13.2	29.73	16	29.77	29.75	-2.9	21,188	-0.01%
2021/03/02	3.1	29.63	127	29.57	29.65	-123.9	21,078	-0.59%	大賣/鉅額交易
2021/02/26	132.2	29.27	5	29.51	29.20	127.2	20,886	0.61%	大買/鉅額交易
2021/02/25	0.3	29.52	13.1	29.58	29.65	-12.8	20,367	-0.06%
2021/02/24	33	29.47	3	29.58	29.30	30	20,198	0.15%
2021/02/23	9.1	29.39	35	29.48	29.55	-26	19,864	-0.13%
2021/02/22	16.5	29.11	5.3	29.19	29.10	11.2	19,714	0.06%
2021/02/19	14.1	29.08	0	0.00	29.15	14.1	19,719	0.07%
2021/02/18	14.4	29.31	4	29.30	29.25	10.4	19,756	0.05%
2021/02/17	18.1	29.23	39.1	29.31	29.40	-21	19,819	-0.11%
2021/02/05	24.6	28.81	7	28.89	28.80	17.6	19,267	0.09%
2021/02/04	8	28.84	4	28.88	28.80	4	19,237	0.02%
2021/02/03	6.2	28.73	1	28.80	28.80	5.2	19,714	0.03%
2021/02/02	6.2	28.71	0.2	28.88	28.70	6	19,882	0.03%
2021/02/01	4.7	28.68	4.1	28.74	28.65	0.7	19,843	0.00%
2021/01/29	52.2	28.41	0	0.00	28.15	52.2	19,797	0.26%
2021/01/28	37.1	28.53	3	28.50	28.55	34.1	19,365	0.18%
2021/01/27	17.8	28.73	7	28.75	28.70	10.8	19,074	0.06%
2021/01/26	2	28.75	5	28.72	28.70	-3	19,014	-0.02%
2021/01/25	22.2	28.79	10	28.89	28.85	12.2	18,887	0.06%
2021/01/22	20.2	28.62	17	28.61	28.60	3.2	18,839	0.02%
2021/01/21	38.4	28.88	8.2	28.80	28.70	30.2	18,765	0.16%
2021/01/20	73.7	28.76	24	28.83	28.70	49.7	18,680	0.27%
2021/01/19	9.4	29.08	4	29.09	29.10	5.4	18,242	0.03%
2021/01/18	45	29.06	2.2	29.09	29.15	42.8	18,216	0.23%
2021/01/15	92.5	29.47	7	29.38	29.30	85.5	18,020	0.47%
2021/01/14	35.4	29.62	3	29.72	29.75	32.4	17,846	0.18%
2021/01/13	1	29.70	10	29.77	29.80	-9	17,733	-0.05%
2021/01/12	5.2	29.78	14.1	29.85	29.75	-8.9	17,692	-0.05%
2021/01/11	3.1	29.95	16	29.97	30.05	-12.9	17,618	-0.07%
2021/01/08	0.1	29.94	65	29.94	30.00	-64.9	17,529	-0.37%
2021/01/07	7	29.55	21	29.61	29.75	-14	17,196	-0.08%
2021/01/06	65.2	29.52	21	29.67	29.45	44.2	17,057	0.26%
2021/01/05	3	29.82	16	29.84	29.85	-13	16,804	-0.08%
2021/01/04	6.1	29.64	44.2	29.78	29.90	-38.2	16,891	-0.23%
2020/12/31	2.3	29.90	33	29.89	29.80	-30.8	16,735	-0.18%
2020/12/30	1.1	29.78	52	29.80	29.90	-50.9	16,621	-0.31%
2020/12/29	1	29.45	41	29.47	29.55	-40	16,444	-0.24%
2020/12/28	34	29.30	8	29.47	29.55	26	16,548	0.16%
2020/12/25	3.1	29.35	0	0.00	29.35	3.1	16,562	0.02%
2020/12/24	3.3	29.41	0	0.00	29.45	3.3	16,820	0.02%
2020/12/23	5.8	29.29	1	29.45	29.45	4.8	16,965	0.03%
2020/12/22	1	29.55	2	29.62	29.65	-1	17,276	-0.01%
2020/12/21	2	29.33	33	29.46	29.65	-31	17,882	-0.17%
2020/12/18	4.2	29.35	7.3	29.50	29.50	-3.1	18,359	-0.02%
2020/12/17	3.1	29.45	68	29.50	29.50	-64.9	18,815	-0.34%
2020/12/16	2.3	29.04	36	29.29	29.40	-33.7	19,116	-0.18%
2020/12/15	29.3	29.00	1	29.00	29.05	28.2	19,420	0.15%
2020/12/14	15	29.34	31	29.36	29.30	-16	19,468	-0.08%
2020/12/11	4.1	29.15	62	29.16	29.30	-57.9	19,387	-0.30%
2020/12/10	6	28.79	34	28.83	28.80	-28	19,320	-0.14%
2020/12/09	4	28.75	8.3	28.74	28.75	-4.3	19,367	-0.02%
2020/12/08	83.3	28.69	33	28.79	28.70	50.3	19,386	0.26%
2020/12/07	23.3	28.98	0	0.00	29.00	23.3	19,258	0.12%
2020/12/04	20.2	29.10	4.1	29.13	29.10	16.1	19,194	0.08%
2020/12/03	8.1	29.08	18	29.17	29.20	-10	19,139	-0.05%
2020/12/02	9.5	29.12	10	29.13	29.20	-0.5	19,244	0.00%
2020/12/01	24.1	29.00	16	29.00	29.15	8.1	19,683	0.04%
2020/11/30	42.4	28.95	12	29.06	28.45	30.4	19,832	0.15%
2020/11/27	26.3	29.14	2	29.13	29.10	24.3	19,444	0.12%
2020/11/26	10.1	29.20	2	29.35	29.30	8.1	19,899	0.04%
2020/11/25	5	29.31	14.1	29.39	29.25	-9.1	20,048	-0.05%
2020/11/24	11.1	29.44	1	29.65	29.30	10.1	20,230	0.05%
2020/11/23	3	29.57	22	29.66	29.70	-19	20,407	-0.09%
2020/11/20	0.1	29.56	31	29.61	29.55	-30.9	20,574	-0.15%
2020/11/19	3	29.55	17	29.56	29.60	-14	20,887	-0.07%
2020/11/18	0.7	29.59	55.1	29.56	29.65	-54.4	21,018	-0.26%
2020/11/17	8	29.38	135	29.27	29.45	-127	21,084	-0.60%	大賣/鉅額交易
2020/11/16	8	29.33	21.1	29.44	29.45	-13.1	21,632	-0.06%
2020/11/13	9	29.14	7	29.26	29.35	2	21,736	0.01%
2020/11/12	44.1	29.32	64.2	29.20	29.20	-20.1	21,959	-0.09%
2020/11/11	21	29.42	68	29.47	29.70	-47	22,202	-0.21%
2020/11/10	12	28.95	37	28.91	29.00	-25	22,067	-0.11%
2020/11/09	5	28.70	15	28.72	28.75	-10	23,084	-0.04%
2020/11/06	6	28.49	11	28.50	28.50	-5	23,482	-0.02%
2020/11/05	10	28.33	6	28.38	28.40	4	23,750	0.02%
2020/11/04	2	28.08	13	28.20	28.10	-11	23,992	-0.05%
2020/11/03	16	28.01	11	28.00	28.10	5	24,295	0.02%
2020/11/02	10	27.71	5	27.82	27.95	5	24,410	0.02%
2020/10/30	8.1	27.52	17	27.62	27.55	-8.9	24,502	-0.04%
2020/10/29	17.1	27.54	12	27.67	27.50	5.1	24,416	0.02%
2020/10/28	8	27.68	0	0.00	27.65	8	24,577	0.03%
2020/10/27	16	27.70	16	27.73	27.70	0	24,763	0.00%
2020/10/26	5	27.82	3	27.93	27.80	2	24,894	0.01%
2020/10/23	19.7	27.69	0	0.00	27.75	19.7	25,043	0.08%
2020/10/22	7.1	27.65	1	27.60	27.80	6.1	25,260	0.02%
2020/10/21	48	27.69	0	0.00	27.65	48	25,517	0.19%
2020/10/20	38.1	27.73	0	0.00	27.70	38.1	25,763	0.15%
2020/10/19	12	27.77	8	27.80	27.80	4	25,840	0.02%
2020/10/16	52.2	27.82	13	27.81	27.70	39.2	26,062	0.15%
2020/10/15	44	27.79	25	27.81	27.75	19	26,233	0.07%
2020/10/14	34	28.04	101	28.00	28.00	-67	26,361	-0.25%	大賣/
2020/10/13	50	28.13	0	0.00	28.15	50	26,492	0.19%
2020/10/12	22	28.05	64	28.10	28.25	-42	26,770	-0.16%
2020/10/08	29.2	27.94	17	27.96	28.00	12.2	26,916	0.05%
2020/10/07	11.2	27.90	4	28.00	27.95	7.2	27,013	0.03%
2020/10/06	23	27.89	32.5	27.89	27.95	-9.5	27,117	-0.03%
2020/10/05	14	27.87	110	27.80	27.80	-96	27,188	-0.35%	大賣/
2020/09/30	20	27.85	3	27.87	27.80	17	27,278	0.06%
2020/09/29	64	27.92	19.6	28.04	27.80	44.5	27,367	0.16%
2020/09/28	27.3	27.80	8	27.79	27.90	19.3	27,419	0.07%
2020/09/25	204.2	27.37	15	27.42	27.45	189.2	27,437	0.69%	大買/鉅額交易
2020/09/24	138.1	27.13	32	27.06	27.00	106.1	27,342	0.39%	大買/鉅額交易
2020/09/23	80.1	27.58	10	27.59	27.50	70.1	26,687	0.26%
2020/09/22	135.4	27.94	4	27.95	27.85	131.4	26,163	0.50%	大買/鉅額交易
2020/09/21	72.2	28.28	57	28.29	28.20	15.2	25,733	0.06%
2020/09/18	51.2	28.51	1	28.50	28.45	50.2	25,577	0.20%
2020/09/17	51	28.61	1	28.65	28.55	50	25,219	0.20%
2020/09/16	15	28.63	11	28.60	28.75	4	25,209	0.02%
2020/09/15	55	28.56	0	0.00	28.65	55	25,323	0.22%
2020/09/14	34	28.56	43	28.60	28.65	-9	25,653	-0.04%
2020/09/11	87.2	28.59	7	28.60	28.65	80.2	25,641	0.31%
2020/09/10	13	28.62	2	28.68	28.75	11	25,499	0.04%
2020/09/09	24	28.64	1	28.70	28.75	23	25,415	0.09%
2020/09/08	28	28.84	19	28.89	28.85	9	25,333	0.04%
2020/09/07	57	28.72	41	28.73	28.85	16	25,489	0.06%
2020/09/04	104.1	28.66	2	28.80	28.65	102.1	25,553	0.40%	大買/鉅額交易
2020/09/03	30.8	28.85	6	28.81	28.90	24.8	25,240	0.10%
2020/09/02	69	28.88	11	28.86	28.90	58	25,171	0.23%
2020/09/01	107	29.07	6	29.08	29.05	101	24,950	0.40%	大買/鉅額交易
2020/08/31	40	29.34	16	29.44	29.25	24	24,540	0.10%
2020/08/28	44	29.41	4	29.43	29.40	40	24,478	0.16%
2020/08/27	77.3	29.45	1	29.45	29.40	76.3	24,516	0.31%
2020/08/26	34	29.53	4	29.51	29.55	30	24,287	0.12%
2020/08/25	54.8	29.55	10	29.60	29.50	44.8	24,164	0.19%
2020/08/24	26	29.63	0	0.00	29.60	26	24,129	0.11%
2020/08/21	35	29.53	7	29.51	29.60	28	24,031	0.12%
2020/08/20	149	29.58	53	29.43	29.40	96	23,806	0.40%	大買/
2020/08/19	47.1	29.99	0	0.00	29.90	47.1	23,199	0.20%
2020/08/18	63	29.92	0	0.00	29.95	63	22,898	0.28%
2020/08/17	79	29.97	0	0.00	30.00	79	22,763	0.35%
2020/08/14	54.1	30.08	12	30.13	30.05	42.1	22,434	0.19%
2020/08/13	258.2	30.33	10.7	30.31	30.40	247.6	22,193	1.12%	大買/鉅額交易
2020/08/12	21	32.42	31	32.43	32.35	-10	21,244	-0.05%
2020/08/11	14	32.44	15.5	32.49	32.45	-1.5	20,911	-0.01%
2020/08/10	106	32.41	42	32.50	32.50	64	20,871	0.31%	大買/
2020/08/07	21	32.45	27	32.49	32.45	-6	20,842	-0.03%
2020/08/06	22	32.26	17	32.39	32.45	5	20,618	0.02%
2020/08/05	14.1	32.18	6	32.25	32.20	8.1	20,644	0.04%
2020/08/04	5	32.14	33	32.25	32.25	-28	20,709	-0.14%
2020/08/03	66.1	32.14	1	32.10	32.10	65.1	20,809	0.31%
2020/07/31	2	32.25	0	0.00	32.35	2	20,784	0.01%
2020/07/30	46.6	32.17	22	32.21	32.35	24.6	20,763	0.12%
2020/07/29	31	32.20	2	32.20	32.20	29	20,772	0.14%
2020/07/28	9	31.47	4	31.65	31.65	5	21,003	0.02%
2020/07/27	18	31.78	43	31.82	31.60	-25	21,244	-0.12%
2020/07/24	136	32.50	1	32.60	32.15	135	21,410	0.63%	大買/鉅額交易
2020/07/23	5	32.58	2	32.70	32.70	3	21,395	0.01%
2020/07/22	0	0.00	2	32.65	32.70	-2	21,462	-0.01%
2020/07/21	30	32.56	18	32.57	32.55	12	21,480	0.06%
2020/07/20	11	32.15	19	32.39	32.45	-8	21,511	-0.04%
2020/07/17	34	32.24	107	32.25	32.25	-73	21,447	-0.34%	大賣/
2020/07/16	8	31.99	0	0.00	32.15	8	21,627	0.04%
2020/07/15	100	32.05	6	32.20	32.15	94	21,502	0.44%
2020/07/14	0.5	32.15	102	32.20	32.20	-101.5	21,428	-0.47%	大賣/鉅額交易
2020/07/13	1.5	32.08	1	32.10	32.05	0.5	21,593	0.00%
2020/07/10	111.2	31.96	18	32.09	32.00	93.2	21,779	0.43%	大買/
2020/07/09	2	32.25	164	32.23	32.25	-162	21,974	-0.74%	大賣/鉅額交易
2020/07/08	95	31.96	1	32.10	32.05	94	21,952	0.43%
2020/07/07	32	32.00	13.1	31.93	32.00	18.9	22,004	0.09%
2020/07/06	2	31.65	43.2	31.92	31.95	-41.2	21,866	-0.19%
2020/07/03	11	31.57	1	31.70	31.55	10	21,985	0.05%
2020/07/02	2	31.55	122	31.56	31.55	-120	22,111	-0.54%	大賣/鉅額交易
2020/07/01	0	0.00	5	31.30	31.25	-5	22,415	-0.02%
2020/06/30	8	30.92	8	30.94	30.90	0	22,555	0.00%
2020/06/29	13	30.89	2	30.88	30.90	11	22,655	0.05%
2020/06/24	3	31.15	7	31.31	31.25	-4	22,652	-0.02%
2020/06/23	12	31.09	5	31.20	31.15	7	22,886	0.03%
2020/06/22	44	31.19	0	0.00	31.15	44	23,174	0.19%
2020/06/19	117	31.32	54	31.40	31.25	63	23,439	0.27%	大買/
2020/06/18	3	31.48	0	0.00	31.65	3	23,503	0.01%
2020/06/17	8	31.56	2	31.55	31.70	6	23,987	0.03%
2020/06/16	10	31.80	63	31.71	31.70	-53	24,753	-0.21%
2020/06/15	52.2	31.39	7	31.53	31.30	45.2	25,651	0.18%
2020/06/12	60	31.20	83	31.15	31.50	-23	26,177	-0.09%
2020/06/11	29	31.88	4	31.84	31.80	25	26,946	0.09%
2020/06/10	31	32.00	15	31.93	32.10	16	27,483	0.06%
2020/06/09	17	31.71	5	31.81	31.85	12	28,746	0.04%
2020/06/08	15.3	31.67	7	31.68	31.80	8.3	29,444	0.03%
2020/06/05	15	31.37	4	31.45	31.50	11	29,588	0.04%
2020/06/04	17	31.46	8.8	31.41	31.40	8.3	30,063	0.03%
2020/06/03	26	31.27	18	31.28	31.30	8	30,625	0.03%
2020/06/02	24	30.86	9	30.88	30.90	15	30,723	0.05%
2020/06/01	10	30.75	4	30.83	30.70	6	30,845	0.02%
2020/05/29	5.1	30.42	31	30.75	30.75	-25.9	30,797	-0.08%
2020/05/28	49	30.53	5	30.53	30.45	44	30,687	0.14%
2020/05/27	3	30.63	1	30.70	30.70	2	30,920	0.01%
2020/05/26	28	30.53	45	30.72	30.65	-17	31,184	-0.05%
2020/05/25	8	30.30	1	30.35	30.35	7	31,426	0.02%
2020/05/22	33	30.51	0	0.00	30.45	33	31,683	0.10%
2020/05/21	0	0.00	11	30.94	31.00	-11	31,777	-0.03%
2020/05/20	12	30.68	18	30.70	30.80	-6	31,938	-0.02%
2020/05/19	17	30.30	46	30.54	30.55	-29	32,048	-0.09%
2020/05/18	3	30.07	48	30.08	30.05	-45	31,921	-0.14%
2020/05/15	23.1	30.22	12	30.30	30.25	11.1	31,903	0.03%
2020/05/14	9	30.10	8	30.30	30.25	1	31,745	0.00%
2020/05/13	5	30.32	0	0.00	30.30	5	31,479	0.02%
2020/05/12	9	30.23	2.3	30.14	30.30	6.7	31,423	0.02%
2020/05/11	22	30.34	3.1	30.42	30.40	18.9	31,335	0.06%
2020/05/08	14	30.01	34	30.01	30.00	-20	31,225	-0.06%
2020/05/07	3	29.43	1	29.75	29.55	2	31,212	0.01%
2020/05/06	36	29.62	6	29.68	29.55	30	31,182	0.10%
2020/05/05	6	29.67	72	29.71	29.85	-66	31,078	-0.21%
2020/05/04	38	29.23	4	29.14	29.35	34	31,018	0.11%
2020/04/30	37	30.44	24	30.53	30.10	13	30,758	0.04%
2020/04/29	105	29.90	8	29.93	29.95	97	30,607	0.32%	大買/
2020/04/28	20	29.22	13	29.18	29.45	7	30,449	0.02%
2020/04/27	3	28.73	18	28.67	28.70	-15	30,981	-0.05%
2020/04/24	43	28.22	1	28.25	28.20	42	30,949	0.14%
2020/04/23	12	28.32	0	0.00	28.30	12	30,794	0.04%
2020/04/22	24	28.26	21	28.12	28.30	3	30,595	0.01%
2020/04/21	45	28.47	3	28.50	28.35	42	30,554	0.14%
2020/04/20	29	28.93	11	28.85	28.90	18	30,348	0.06%
2020/04/17	21	29.23	22	29.25	29.05	-1	30,489	0.00%
2020/04/16	49	28.76	37	28.78	28.80	12	30,384	0.04%
2020/04/15	4.3	29.13	13	29.16	29.20	-8.8	30,187	-0.03%
2020/04/14	38.3	28.68	10	28.75	28.85	28.3	30,091	0.09%
2020/04/13	63	28.63	22	28.80	28.60	41	29,827	0.14%
2020/04/10	65	29.13	21	28.89	29.15	44	29,679	0.15%
2020/04/09	13	28.50	29	28.57	28.50	-16	29,497	-0.05%
2020/04/08	73.3	28.43	31	28.53	28.40	42.3	29,353	0.14%
2020/04/07	26.2	28.41	11	28.63	28.40	15.2	29,074	0.05%
2020/04/06	12	28.19	38	28.26	28.45	-26	28,717	-0.09%
2020/04/01	28	28.08	2	28.20	28.05	26	28,288	0.09%
2020/03/31	31	28.51	0	0.00	28.45	31	27,982	0.11%
2020/03/30	27	28.42	3	28.42	28.65	24	27,641	0.09%
2020/03/27	52	28.57	38	28.64	28.65	14	27,360	0.05%
2020/03/26	5	27.99	4	28.10	28.15	1	27,065	0.00%
2020/03/25	30.2	28.09	15	28.01	27.95	15.2	26,954	0.06%
2020/03/24	31.2	27.69	16	27.72	27.35	15.2	26,639	0.06%
2020/03/23	10	26.57	7	26.89	27.00	3	26,334	0.01%
2020/03/20	61	27.34	11	27.34	27.95	50	25,939	0.19%
2020/03/19	31.5	27.01	193	27.08	26.40	-161.6	25,123	-0.64%	大賣/鉅額交易
2020/03/18	25	28.03	16	28.12	28.00	9	24,282	0.04%
2020/03/17	26.2	28.11	17	28.14	28.00	9.2	23,762	0.04%
2020/03/16	19	29.16	4	29.23	29.00	15	22,808	0.07%
2020/03/13	58	28.43	70.1	28.65	30.00	-12.1	22,027	-0.05%
2020/03/12	61.1	30.27	61	30.33	30.20	0.1	20,576	0.00%
2020/03/11	22	31.30	25	31.36	31.20	-3	19,697	-0.02%
2020/03/10	12	31.25	33	31.14	31.35	-21	19,364	-0.11%
2020/03/09	52	31.64	56	31.92	31.75	-4	18,768	-0.02%
2020/03/06	21	32.41	10	32.51	32.45	11	18,211	0.06%
2020/03/05	7	32.83	17	32.71	32.90	-10	17,915	-0.06%
2020/03/04	5	32.21	96	32.19	32.35	-91	17,880	-0.51%
2020/03/03	8	32.23	0	0.00	32.25	8	17,768	0.05%
2020/03/02	23	31.91	181	32.06	31.95	-158	17,614	-0.90%	大賣/鉅額交易
2020/02/27	10	32.21	9	32.19	32.35	1	17,772	0.01%
2020/02/26	114.1	32.38	10	32.38	32.35	104.1	17,513	0.59%	大買/鉅額交易
2020/02/25	85	32.60	8	32.66	32.70	77	17,201	0.45%
2020/02/24	33	32.75	230	32.77	32.70	-197	17,097	-1.15%	大賣/鉅額交易
2020/02/21	26	33.28	15	33.41	33.20	11	16,873	0.07%
2020/02/20	15	33.50	8.6	33.66	33.60	6.4	16,748	0.04%
2020/02/19	17	33.18	12	33.27	33.45	5	16,456	0.03%
2020/02/18	36	32.77	42	32.67	32.90	-6	16,293	-0.04%
2020/02/17	8	32.46	16	32.44	32.50	-8	16,146	-0.05%
2020/02/14	2	32.10	1	32.10	32.30	1	16,131	0.01%
2020/02/13	11	32.12	3	32.15	32.20	8	16,231	0.05%
2020/02/12	5	32.13	9	32.16	32.10	-4	16,323	-0.02%
2020/02/11	1	32.05	0	0.00	32.15	1	16,321	0.01%
2020/02/10	2	31.78	7	31.98	32.05	-5	16,367	-0.03%
2020/02/07	31	32.01	3	32.08	32.00	28	16,755	0.17%
2020/02/06	0	0.00	8	32.22	32.35	-8	16,688	-0.05%
2020/02/05	9.3	31.86	24	31.94	32.00	-14.8	16,648	-0.09%
2020/02/04	6	31.73	18	31.93	31.80	-12	16,630	-0.07%
2020/02/03	61.3	31.52	23	31.62	31.60	38.3	16,721	0.23%
2020/01/31	15	31.72	1	31.25	31.55	14	16,535	0.08%
2020/01/30	53	31.50	21	31.74	31.20	32	16,247	0.20%
2020/01/20	283	32.29	16	32.37	32.35	267	15,492	1.72%	大買/鉅額交易
2020/01/17	3.1	32.02	3	32.08	32.10	0.1	15,325	0.00%
2020/01/16	11.8	31.82	3	31.88	31.95	8.8	15,394	0.06%
2020/01/15	132	31.83	5	32.00	31.80	127	15,375	0.83%	大買/鉅額交易
2020/01/14	20	31.93	95	31.96	32.00	-75	15,350	-0.49%
2020/01/13	95	31.58	61	31.32	31.70	34	15,252	0.22%
2020/01/10	0	0.00	22	31.01	30.95	-22	15,099	-0.15%
2020/01/09	1	30.80	2	30.83	30.90	-1	15,035	-0.01%
2020/01/08	1	30.75	28	30.67	30.70	-27	15,052	-0.18%
2020/01/07	11	30.60	61.2	30.60	30.60	-50.2	14,864	-0.34%
2020/01/06	13.2	30.65	4	30.60	30.60	9.2	14,981	0.06%
2020/01/03	13	30.69	13	30.70	30.80	0	15,003	0.00%
2020/01/02	13.1	30.62	3	30.60	30.60	10.1	15,216	0.07%
2019/12/31	25	30.69	1	30.65	30.60	24	15,258	0.16%
2019/12/30	12	30.82	0	0.00	30.70	12	15,345	0.08%
2019/12/27	1	30.85	6	30.85	30.90	-5	15,333	-0.03%
2019/12/26	0	0.00	22	30.80	30.80	-22	15,422	-0.14%
2019/12/25	0	0.00	1	30.80	30.80	-1	15,681	-0.01%
2019/12/24	0	0.00	2	30.83	30.80	-2	15,836	-0.01%
2019/12/23	12	30.62	70	30.83	30.85	-58	15,945	-0.36%
2019/12/20	16	30.65	15	30.61	30.55	1	16,260	0.01%
2019/12/19	9	30.55	11	30.55	30.55	-2	16,133	-0.01%
2019/12/18	11	30.55	5	30.55	30.65	6	16,133	0.04%
2019/12/17	1	30.65	0	0.00	30.65	1	16,336	0.01%
2019/12/16	1	30.30	1	30.45	30.35	0	16,211	0.00%
2019/12/13	4	30.40	24	30.43	30.30	-20	16,203	-0.12%
2019/12/12	14	30.18	52	30.25	30.15	-38	16,064	-0.24%
2019/12/11	48	30.05	1	30.10	30.10	47	16,055	0.29%
2019/12/10	27	30.10	0	0.00	30.20	27	16,007	0.17%
2019/12/09	35	30.10	13	30.14	30.15	22	16,160	0.14%
2019/12/06	60.2	30.09	10	30.10	30.05	50.2	16,466	0.30%
2019/12/05	24.2	30.10	3	30.15	30.15	21.2	16,599	0.13%
2019/12/04	24	30.02	10	30.15	30.15	14	16,578	0.08%
2019/12/03	53	30.08	0	0.00	30.05	53	16,642	0.32%
2019/12/02	11	30.18	34	30.20	30.30	-23	16,547	-0.14%
2019/11/29	50	30.46	17	30.44	30.30	33	16,468	0.20%
2019/11/28	25	30.59	4	30.65	30.65	21	16,479	0.13%
2019/11/27	1	30.65	82	30.72	30.70	-81	16,664	-0.49%
2019/11/26	31	30.40	4	30.60	30.40	27	16,621	0.16%
2019/11/25	0	0.00	4	30.35	30.40	-4	16,148	-0.02%
2019/11/22	1	30.35	45	30.40	30.40	-44	16,448	-0.27%
2019/11/21	36	30.33	68	30.40	30.35	-32	16,594	-0.19%
2019/11/20	13	30.59	0	0.00	30.65	13	16,477	0.08%
2019/11/19	1	30.75	2	30.65	30.70	-1	16,477	-0.01%
2019/11/18	4	30.45	47	30.65	30.70	-43	16,572	-0.26%
2019/11/15	23	30.50	5	30.60	30.55	18	16,729	0.11%
2019/11/14	4	30.38	5	30.39	30.40	-1	16,841	-0.01%
2019/11/13	1	30.50	4	30.55	30.50	-3	17,151	-0.02%
2019/11/12	2	30.40	2	30.53	30.60	0	17,373	0.00%
2019/11/11	24	30.41	15	30.36	30.40	9	17,674	0.05%
2019/11/08	7	30.50	3	30.52	30.50	4	18,089	0.02%
2019/11/07	35	30.58	3	30.57	30.50	32	18,872	0.17%
2019/11/06	24	30.70	16	30.72	30.65	8	19,094	0.04%
2019/11/05	21.2	30.06	82	30.16	30.20	-60.8	18,911	-0.32%
2019/11/04	11	29.76	29	29.82	29.95	-18	19,042	-0.09%
2019/11/01	26	29.68	107	29.74	29.65	-81	19,112	-0.42%	大賣/
2019/10/31	59	29.95	19	29.98	29.90	40	19,414	0.21%
2019/10/30	8.3	29.80	30	29.75	29.85	-21.7	19,400	-0.11%
2019/10/29	80	29.60	31	29.68	29.70	49	19,753	0.25%
2019/10/28	3	29.43	41	29.48	29.60	-38	19,838	-0.19%
2019/10/25	6	29.38	6	29.43	29.45	0	19,854	0.00%
2019/10/24	3.3	29.28	7	29.31	29.45	-3.7	19,868	-0.02%
2019/10/23	2	29.13	8	29.19	29.20	-6	19,771	-0.03%
2019/10/22	58	29.02	44	29.14	29.15	14	19,743	0.07%
2019/10/21	67	29.00	146	29.14	29.20	-79	19,615	-0.40%	大賣/
2019/10/18	62	29.02	3	29.23	29.10	59	19,606	0.30%
2019/10/17	5	29.15	55	29.25	29.25	-50	19,485	-0.26%
2019/10/16	9	29.07	7	29.19	29.15	2	19,500	0.01%
2019/10/15	13	29.01	3	29.00	29.15	10	19,569	0.05%
2019/10/14	33	29.01	25	29.07	29.15	8	19,601	0.04%
2019/10/09	87	29.04	30	29.07	29.00	57	19,613	0.29%
2019/10/08	108	29.22	4	29.33	29.10	104	19,571	0.53%	大買/鉅額交易
2019/10/07	44	28.92	3	28.95	28.95	41	19,389	0.21%
2019/10/04	75.2	28.70	0	0.00	28.85	75.2	19,455	0.39%
2019/10/03	73	28.66	5	28.75	28.75	68	19,455	0.35%
2019/10/02	7.2	28.83	6	28.86	28.80	1.2	19,478	0.01%
2019/10/01	26	28.83	7	28.99	28.75	19	19,415	0.10%
2019/09/27	17	28.77	0	0.00	28.75	17	19,232	0.09%
2019/09/26	18	28.81	41	28.85	28.80	-23	19,260	-0.12%
2019/09/25	39	28.84	150	28.83	28.80	-111	19,385	-0.57%	大賣/鉅額交易
2019/09/24	15	29.07	0	0.00	29.05	15	19,224	0.08%
2019/09/23	26	29.16	0	0.00	29.20	26	19,350	0.13%
2019/09/20	31	29.20	4	29.29	29.30	27	19,626	0.14%
2019/09/19	8	29.31	0	0.00	29.45	8	19,377	0.04%
2019/09/18	4	29.30	8	29.38	29.55	-4	19,510	-0.02%
2019/09/17	5.3	29.17	1	29.15	29.20	4.3	19,701	0.02%
2019/09/16	6	29.16	0	0.00	29.20	6	20,392	0.03%
2019/09/12	21	29.37	0	0.00	29.30	21	20,694	0.10%
2019/09/11	16.2	29.30	2	29.30	29.50	14.2	21,060	0.07%
2019/09/10	7	29.54	9	29.56	29.55	-2	21,221	-0.01%
2019/09/09	8	29.11	10	29.10	29.20	-2	21,156	-0.01%
2019/09/06	7	28.79	16	28.68	28.80	-9	21,301	-0.04%
2019/09/05	17.2	28.48	30	28.55	28.55	-12.8	21,661	-0.06%
2019/09/04	4	28.40	1	28.45	28.45	3	22,301	0.01%
2019/09/03	3	28.35	1	28.35	28.35	2	22,509	0.01%
2019/09/02	56	28.38	5	28.44	28.45	51	22,721	0.22%
2019/08/30	1	28.25	33	28.28	28.75	-32	22,936	-0.14%
2019/08/29	4	28.00	5	28.05	28.00	-1	22,941	0.00%
2019/08/28	13	28.13	0	0.00	28.05	13	23,100	0.06%
2019/08/27	24	27.98	0.5	28.10	28.00	23.5	23,257	0.10%
2019/08/26	24	27.97	17.1	27.97	27.95	6.9	23,248	0.03%
2019/08/23	3	28.32	15	28.40	28.35	-12	23,248	-0.05%
2019/08/22	194	28.23	52	28.36	28.25	142	23,283	0.61%	大買/鉅額交易
2019/08/21	59.2	28.29	7	28.41	28.15	52.2	23,701	0.22%
2019/08/20	16	28.38	29	28.43	28.50	-13	23,502	-0.06%
2019/08/19	45	28.32	7	28.35	28.30	38	23,381	0.16%
2019/08/16	43.1	28.09	23	28.13	28.25	20.1	23,513	0.09%
2019/08/15	47.3	27.86	5	27.91	27.90	42.3	23,240	0.18%
2019/08/14	74	28.32	4	28.25	28.20	70	23,212	0.30%
2019/08/13	67	28.62	17	28.56	28.50	50	23,053	0.22%
2019/08/12	79.1	29.12	4	29.09	29.00	75.1	22,833	0.33%
2019/08/08	40	31.04	5	31.08	31.10	35	22,233	0.16%
2019/08/07	14	31.19	0	0.00	31.05	14	22,093	0.06%
2019/08/06	17.2	31.08	3	31.20	31.25	14.2	22,132	0.06%
2019/08/05	12	31.25	3	31.22	31.25	9	22,003	0.04%
2019/08/02	31.2	31.15	28	31.21	31.35	3.2	22,128	0.01%
2019/08/01	25	31.79	1	31.85	31.65	24	22,028	0.11%
2019/07/31	4	31.84	3	32.00	32.10	1	21,946	0.00%
2019/07/30	16	32.10	11	32.20	32.10	5	21,658	0.02%
2019/07/29	33	32.10	12	32.15	32.10	21	21,752	0.10%
2019/07/26	10	32.20	0	0.00	32.30	10	21,903	0.05%
2019/07/25	5.1	32.45	1	32.30	32.25	4.1	22,377	0.02%
2019/07/24	6	32.13	0	0.00	32.20	6	22,589	0.03%
2019/07/23	7	32.09	4	32.10	32.10	3	22,739	0.01%
2019/07/22	3	32.00	15	31.99	31.90	-12	22,798	-0.05%
2019/07/19	0	0.00	6	31.85	31.85	-6	22,797	-0.03%
2019/07/18	7	31.74	1	31.85	31.85	6	23,066	0.03%
2019/07/17	14	31.66	17	31.66	31.90	-3	23,059	-0.01%
2019/07/15	2	31.70	5	31.93	31.70	-3	22,826	-0.01%
2019/07/12	8	31.94	8	31.90	31.85	0	22,620	0.00%
2019/07/11	2	31.78	8	31.89	31.85	-6	22,634	-0.03%
2019/07/10	4	31.65	3	31.65	31.60	1	22,638	0.00%
2019/07/09	0	0.00	2	31.55	31.60	-2	22,627	-0.01%
2019/07/08	1	31.30	0	0.00	31.40	1	22,549	0.00%
2019/07/05	0.3	31.35	3.1	31.32	31.40	-2.8	22,446	-0.01%
2019/07/03	2	30.95	1	31.10	31.15	1	22,794	0.00%
2019/07/02	0	0.00	13	31.19	31.05	-13	22,795	-0.06%
2019/07/01	9	30.92	1	30.95	30.90	8	22,694	0.04%
2019/06/28	18	30.85	16	31.06	30.90	2	22,507	0.01%
2019/06/27	18	30.88	11	31.00	30.85	7	22,245	0.03%
2019/06/26	11	31.00	1	31.00	31.05	10	22,033	0.05%
2019/06/24	3	31.00	27	30.90	30.85	-24	21,819	-0.11%
2019/06/21	17	30.93	5	31.01	30.80	12	21,499	0.06%
2019/06/20	1	31.25	1	31.40	31.50	0	20,930	0.00%
2019/06/19	2	31.05	5	31.13	31.25	-3	20,565	-0.01%
2019/06/18	15	30.62	1	30.80	30.80	14	20,233	0.07%
2019/06/17	21	30.75	2	30.70	30.70	19	20,085	0.09%
2019/06/14	20	30.55	6	30.58	30.65	14	20,083	0.07%
2019/06/13	4	30.41	25	30.47	30.60	-21	20,010	-0.10%
2019/06/12	6	30.33	25	30.40	30.70	-19	19,695	-0.10%
2019/06/11	8	31.63	3	31.30	31.30	5	18,985	0.03%
2019/06/10	9	31.98	23	31.93	31.95	-14	18,680	-0.07%
2019/06/06	6	31.07	1	31.50	31.70	5	18,549	0.03%
2019/06/05	1.3	30.98	42	31.05	30.90	-40.7	18,270	-0.22%
2019/06/04	6	30.85	0	0.00	30.90	6	18,096	0.03%
2019/06/03	8	30.87	0	0.00	31.00	8	17,959	0.04%
2019/05/31	1	30.70	6	30.73	31.00	-5	17,916	-0.03%
2019/05/30	3	30.60	6	30.68	30.70	-3	17,862	-0.02%
2019/05/29	7	30.31	3	30.45	30.55	4	18,085	0.02%
2019/05/28	7	30.34	15	30.30	30.25	-8	18,192	-0.04%
2019/05/27	1	30.50	3	30.50	30.50	-2	17,988	-0.01%
2019/05/24	6	30.55	7	30.60	30.50	-1	18,165	-0.01%
2019/05/23	35	30.19	41	30.24	30.55	-6	18,274	-0.03%
2019/05/22	7	30.44	5	30.45	30.45	2	18,092	0.01%
2019/05/21	2	30.60	23	30.59	30.65	-21	18,227	-0.12%
2019/05/20	2	30.23	6	30.33	30.40	-4	17,962	-0.02%
2019/05/17	5	29.95	35	30.05	30.00	-30	17,796	-0.17%
2019/05/15	16	29.67	3	29.80	29.70	13	17,459	0.07%
2019/05/14	12	29.53	12	29.53	29.50	0	17,380	0.00%
2019/05/13	3	29.47	2	29.50	29.50	1	17,245	0.01%
2019/05/10	28	29.69	14	29.73	29.60	14	17,433	0.08%
2019/05/09	34	29.95	19	29.91	29.90	15	17,412	0.09%
2019/05/08	20	30.18	3.2	30.37	30.50	16.8	17,396	0.10%
2019/05/07	7	30.31	15	30.37	30.50	-8	17,436	-0.05%
2019/05/06	11.2	29.91	19	29.97	30.05	-7.8	17,395	-0.04%
2019/05/03	4.2	30.08	30	30.07	30.05	-25.8	17,439	-0.15%
2019/05/02	5	29.84	28	30.06	30.10	-23	17,252	-0.13%
2019/04/30	7	29.50	3	29.47	29.65	4	16,808	0.02%
2019/04/29	8	29.09	3	29.25	29.35	5	16,658	0.03%
2019/04/26	4	28.81	1	28.90	28.95	3	16,516	0.02%
2019/04/25	1	28.65	2	28.78	28.75	-1	16,398	-0.01%
2019/04/24	18	28.56	4	28.55	28.65	14	16,312	0.09%
2019/04/23	2	28.18	4	28.09	28.20	-2	16,109	-0.01%
2019/04/22	6	28.04	19	28.05	28.00	-13	16,027	-0.08%
2019/04/19	44	28.14	0	0.00	28.15	44	16,046	0.27%
2019/04/18	0	0.00	1	28.15	28.20	-1	16,242	-0.01%
2019/04/15	12	28.24	1.4	28.24	28.20	10.6	16,438	0.06%
2019/04/12	0	0.00	8	28.25	28.30	-8	16,410	-0.05%
2019/04/10	2	28.10	1	28.20	28.15	1	16,534	0.01%
2019/04/09	1	28.05	3	28.15	28.20	-2	16,663	-0.01%
2019/04/08	5	28.04	9	28.12	28.05	-4	16,645	-0.02%
2019/04/03	1	28.05	7	28.00	28.00	-6	16,611	-0.04%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/04/01	2	28.00	2	28.00	27.90	0	16,481	0.00%
2019/03/29	3.2	27.90	1	27.85	28.05	2.2	16,330	0.01%
2019/03/27	2	27.98	2	28.00	27.95	0	16,107	0.00%
2019/03/26	1	28.05	5	28.00	28.00	-4	16,111	-0.02%
2019/03/25	11	27.74	1	27.75	27.75	10	16,287	0.06%
2019/03/22	4	28.05	0	0.00	28.00	4	16,101	0.02%
2019/03/21	0	0.00	3	28.07	28.10	-3	16,210	-0.02%
2019/03/20	2	27.88	0	0.00	28.00	2	16,231	0.01%
2019/03/19	3.1	28.00	3	28.10	28.00	0.1	16,172	0.00%
2019/03/18	0	0.00	10	27.74	27.85	-10	16,023	-0.06%
2019/03/15	1.1	27.36	7.3	27.42	27.45	-6.2	15,856	-0.04%
2019/03/14	3	27.22	5	27.30	27.30	-2	15,768	-0.01%
2019/03/12	0	0.00	29	27.49	27.30	-29	15,798	-0.18%
2019/03/11	26	27.25	12	27.23	27.25	14	15,839	0.09%
2019/03/08	3	27.00	0	0.00	27.00	3	15,902	0.02%
2019/03/07	7	27.08	15	27.09	27.10	-8	16,728	-0.05%
2019/03/06	13	27.09	4	27.10	27.10	9	17,037	0.05%
2019/03/05	10.4	26.98	0	0.00	26.95	10.4	17,039	0.06%
2019/03/04	4	27.00	1	27.20	27.00	3	16,936	0.02%
2019/02/27	0	0.00	2	27.10	27.25	-2	16,644	-0.01%
2019/02/26	14	26.99	0	0.00	27.00	14	16,619	0.08%
2019/02/25	56	27.00	41	27.02	27.10	15	16,504	0.09%
2019/02/22	17	26.92	0	0.00	26.95	17	16,466	0.10%
2019/02/21	0	0.00	1	26.95	27.00	-1	16,444	-0.01%
2019/02/20	13	26.89	34	26.93	26.95	-21	16,593	-0.13%
2019/02/19	11	26.75	0	0.00	26.80	11	16,571	0.07%
2019/02/18	15	26.67	0	0.00	26.70	15	16,645	0.09%
2019/02/15	1	26.50	45	26.60	26.40	-44	16,674	-0.26%
2019/02/13	5	26.55	9	26.55	26.55	-4	16,785	-0.02%
2019/02/12	0	0.00	18	26.61	26.55	-18	16,730	-0.11%
2019/02/11	4.4	26.62	7	26.65	26.40	-2.6	16,685	-0.02%
2019/01/30	10	26.60	12	26.76	26.60	-2	16,491	-0.01%
2019/01/29	1	26.45	12	26.64	26.70	-11	16,256	-0.07%
2019/01/28	1	26.35	0	0.00	26.50	1	16,040	0.01%
2019/01/24	1	26.40	0	0.00	26.60	1	15,898	0.01%
2019/01/23	2	26.60	6	26.52	26.60	-4	16,049	-0.02%
2019/01/22	0	0.00	2	26.43	26.45	-2	16,113	-0.01%
2019/01/21	0	0.00	2	26.30	26.25	-2	16,210	-0.01%
2019/01/16	10	26.03	2	26.15	26.00	8	17,356	0.05%
2019/01/15	1	26.20	1	26.15	26.20	0	17,575	0.00%
2019/01/14	20	25.88	4	25.89	26.05	16	17,578	0.09%
2019/01/11	4	26.00	26	26.13	26.00	-22	17,840	-0.12%
2019/01/10	2	25.90	20	25.95	26.10	-18	17,949	-0.10%
2019/01/09	0	0.00	40	25.77	25.85	-40	17,956	-0.22%
2019/01/08	20	25.50	0	0.00	25.50	20	17,927	0.11%
2019/01/07	1	25.60	8	25.56	25.60	-7	18,343	-0.04%
2019/01/04	8	25.27	0	0.00	25.25	8	18,903	0.04%
2019/01/03	16	25.31	1	25.45	25.45	15	19,761	0.08%
2019/01/02	26	25.36	6	25.60	25.45	20	20,340	0.10%
2018/12/28	24	25.26	4	25.25	25.95	20	20,647	0.10%
2018/12/27	53	25.30	1	25.45	25.30	52	20,720	0.25%
2018/12/26	16	25.25	3	25.20	25.25	13	21,011	0.06%
2018/12/25	7	25.35	3	25.35	25.35	4	21,122	0.02%
2018/12/24	6	25.48	0	0.00	25.50	6	21,339	0.03%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	11	25.57	1	25.60	25.65	10	22,143	0.05%
2018/12/20	0	0.00	5	25.70	25.70	-5	22,310	-0.02%
2018/12/19	4	25.58	0	0.00	25.70	4	22,511	0.02%
2018/12/18	17	25.54	0	0.00	25.60	17	22,698	0.07%
2018/12/17	0	0.00	11	25.80	25.80	-11	22,947	-0.05%
2018/12/14	12	25.51	0	0.00	25.65	12	23,284	0.05%
2018/12/13	7	25.67	1	25.60	25.70	6	23,436	0.03%
2018/12/12	4	25.65	5	25.85	25.70	-1	23,792	0.00%
2018/12/11	14	25.60	4	25.70	25.75	10	24,002	0.04%
2018/12/10	10.2	25.63	1	25.65	25.65	9.2	24,024	0.04%
2018/12/07	4	25.75	0	0.00	25.85	4	24,023	0.02%
2018/12/06	8	25.67	1	25.85	25.80	7	24,082	0.03%
2018/12/05	6	25.90	37	25.95	25.85	-31	24,095	-0.13%
2018/12/04	2	26.00	1	26.05	26.05	1	24,225	0.00%
2018/12/03	10	25.85	32	25.90	25.85	-22	24,131	-0.09%
2018/11/30	49	25.62	15	25.98	25.60	34	24,032	0.14%
2018/11/29	18	25.78	0	0.00	25.75	18	23,252	0.08%
2018/11/28	5	26.00	2	26.15	26.15	3	22,946	0.01%
2018/11/27	14	25.94	0	0.00	25.95	14	22,729	0.06%
2018/11/26	2	26.58	20	26.45	26.15	-18	22,667	-0.08%
2018/11/23	2	26.10	12	26.16	26.25	-10	22,549	-0.04%
2018/11/22	11	26.12	0	0.00	26.20	11	22,506	0.05%
2018/11/21	17	26.17	0	0.00	26.30	17	22,388	0.08%
2018/11/20	2	26.30	0	0.00	26.30	2	22,244	0.01%
2018/11/16	3	26.40	0	0.00	26.50	3	22,013	0.01%
2018/11/15	1	26.40	0	0.00	26.40	1	21,940	0.00%
2018/11/14	4	26.39	0.4	26.50	26.50	3.6	21,871	0.02%
2018/11/13	0	0.00	2	26.43	26.50	-2	21,913	-0.01%
2018/11/12	0	0.00	2	26.30	26.50	-2	21,719	-0.01%
2018/11/09	1	26.35	4	26.39	26.45	-3	21,859	-0.01%
2018/11/08	6	26.47	1	26.55	26.70	5	22,021	0.02%
2018/11/07	0	0.00	13	26.30	26.50	-13	21,897	-0.06%
2018/11/06	5	26.05	8	26.11	26.25	-3	21,965	-0.01%
2018/11/05	4.2	26.01	4	26.20	26.30	0.2	22,138	0.00%
2018/11/02	6	26.12	17	26.13	26.25	-11	22,698	-0.05%
2018/11/01	9	25.86	0	0.00	25.85	9	23,139	0.04%
2018/10/31	11.4	25.73	19	25.84	26.15	-7.6	23,353	-0.03%
2018/10/29	6	25.18	25	25.27	25.30	-19	23,454	-0.08%
2018/10/26	48	25.49	6	25.45	25.35	42	23,616	0.18%
2018/10/25	12.2	25.55	0	0.00	25.55	12.2	23,399	0.05%
2018/10/24	20	25.74	14	25.85	26.00	6	23,376	0.03%
2018/10/23	4	26.04	0	0.00	26.20	4	23,147	0.02%
2018/10/22	16	26.13	6	26.07	26.15	10	23,096	0.04%
2018/10/19	18	26.21	15	26.28	26.25	3	23,034	0.01%
2018/10/18	4.4	26.34	27	26.47	26.35	-22.6	22,901	-0.10%
2018/10/17	10	26.58	4	26.75	26.65	6	22,826	0.03%
2018/10/16	6	26.50	0	0.00	26.60	6	22,691	0.03%
2018/10/15	36	26.63	17	26.60	26.55	19	22,510	0.08%
2018/10/12	24	26.79	9	26.87	27.00	15	22,004	0.07%
2018/10/11	48	26.77	14	26.88	26.50	34	21,453	0.16%
2018/10/09	2	27.60	13	27.51	27.55	-11	20,649	-0.05%
2018/10/08	0	0.00	5	27.13	27.00	-5	20,075	-0.02%
2018/10/05	17	26.90	54	26.78	26.80	-37	19,678	-0.19%
2018/10/04	11	27.12	12	27.25	27.30	-1	19,341	-0.01%
2018/10/03	8	27.05	4	27.11	27.10	4	18,905	0.02%
2018/10/02	14	27.18	57	27.13	27.15	-43	18,896	-0.23%
2018/10/01	2	27.50	6	27.68	27.50	-4	18,653	-0.02%
2018/09/28	6	27.38	18	27.44	27.50	-12	18,618	-0.06%
2018/09/27	1	27.20	3.6	27.26	27.30	-2.6	18,201	-0.01%
2018/09/26	9	27.20	14	27.23	27.30	-5	17,944	-0.03%
2018/09/25	6	27.20	22	27.21	27.30	-16	17,847	-0.09%
2018/09/21	1	27.10	10	27.09	27.15	-9	17,691	-0.05%
2018/09/20	0	0.00	1	26.95	27.00	-1	17,642	-0.01%
2018/09/19	1	26.85	22	26.81	27.00	-21	17,714	-0.12%
2018/09/18	5	26.64	6	26.60	26.80	-1	17,619	-0.01%
2018/09/17	8	26.19	56	26.21	26.40	-48	17,314	-0.28%
2018/09/14	2	26.05	6	26.00	25.95	-4	17,104	-0.02%
2018/09/13	0	0.00	41	26.05	26.10	-41	17,261	-0.24%
2018/09/12	17	25.88	5	25.95	26.00	12	17,311	0.07%
2018/09/11	2	25.80	19	25.96	26.00	-17	17,518	-0.10%
2018/09/10	2.2	25.80	35	25.90	25.80	-32.8	17,745	-0.18%
2018/09/07	1	25.80	0	0.00	25.90	1	18,061	0.01%
2018/09/06	5	25.70	3	25.80	25.90	2	18,201	0.01%
2018/09/05	37	25.80	0	0.00	25.70	37	18,304	0.20%
2018/09/04	0	0.00	35	25.95	26.05	-35	18,536	-0.19%
2018/09/03	20	25.73	22	25.70	25.75	-2	18,749	-0.01%
2018/08/31	6	25.69	1	25.75	25.80	5	18,988	0.03%
2018/08/30	11	25.76	0	0.00	25.80	11	19,107	0.06%
2018/08/29	12	25.78	2	25.80	25.85	10	19,301	0.05%
2018/08/28	0	0.00	2	26.00	25.90	-2	19,401	-0.01%
2018/08/27	7	25.91	0	0.00	25.80	7	19,541	0.04%
2018/08/24	1	25.85	6	25.85	26.00	-5	19,728	-0.03%
2018/08/23	12	25.87	12	25.99	26.10	0	20,727	0.00%
2018/08/22	23	25.94	5	25.88	25.95	18	21,190	0.08%
2018/08/21	1	25.55	7	25.75	25.85	-6	21,207	-0.03%
2018/08/20	22	25.50	6	25.53	25.50	16	21,235	0.08%
2018/08/17	3	25.60	2	25.65	25.55	1	21,188	0.00%
2018/08/16	38	25.36	6	25.38	25.35	32	21,212	0.15%
2018/08/15	36	25.73	2	25.75	25.60	34	20,984	0.16%
2018/08/14	12	26.01	0	0.00	26.00	12	20,802	0.06%
2018/08/13	8	26.17	1	26.05	26.15	7	20,934	0.03%
2018/08/10	4	26.16	12	26.30	26.35	-8	20,884	-0.04%
2018/08/09	88.5	26.11	0	0.00	26.05	88.5	20,807	0.43%
2018/08/08	18	27.35	0	0.00	27.35	18	20,242	0.09%
2018/08/07	11	27.28	8	27.25	27.30	3	19,791	0.02%
2018/08/06	10	27.34	0	0.00	27.30	10	19,509	0.05%
2018/08/03	5	27.35	0	0.00	27.35	5	19,296	0.03%
2018/08/02	1	27.40	2	27.40	27.35	-1	19,020	-0.01%
2018/08/01	0	0.00	0.1	27.35	27.45	-0.1	18,801	0.00%
2018/07/31	15	27.23	0	0.00	27.25	15	18,719	0.08%
2018/07/30	3	27.25	0	0.00	27.25	3	18,311	0.02%
2018/07/26	0	0.00	2	27.30	27.35	-2	18,172	-0.01%
2018/07/25	2	27.13	0	0.00	27.20	2	18,263	0.01%
2018/07/23	3	27.00	0	0.00	26.95	3	18,223	0.02%
2018/07/20	0	0.00	11	27.00	26.90	-11	18,258	-0.06%
2018/07/19	4	26.98	0	0.00	26.85	4	18,344	0.02%
2018/07/17	0	0.00	40	26.70	26.95	-40	18,668	-0.21%
2018/07/16	0	0.00	13	27.02	26.80	-13	18,590	-0.07%
2018/07/13	0	0.00	5	26.85	27.00	-5	18,701	-0.03%
2018/07/12	0	0.00	16	26.67	26.85	-16	18,855	-0.08%
2018/07/11	9	26.43	0	0.00	26.55	9	18,861	0.05%
2018/07/10	1	26.50	1	26.55	26.70	0	18,864	0.00%
2018/07/09	0	0.00	10	26.60	26.55	-10	18,686	-0.05%
2018/07/06	6	26.33	0	0.00	26.45	6	18,784	0.03%
2018/07/05	3.2	26.43	8	26.46	26.50	-4.8	18,587	-0.03%
2018/07/03	5	26.55	0	0.00	26.40	5	18,823	0.03%
2018/07/02	42	26.55	0	0.00	26.50	42	18,808	0.22%
2018/06/29	4	26.31	15	26.88	26.90	-11	18,714	-0.06%
2018/06/28	5	26.46	0	0.00	26.30	5	18,358	0.03%
2018/06/26	0.6	26.65	5	26.70	26.65	-4.4	18,016	-0.02%
2018/06/25	9	26.45	2	26.45	26.55	7	17,988	0.04%
2018/06/22	12	26.54	21	26.80	26.60	-9	17,990	-0.05%
2018/06/21	21	26.70	0	0.00	26.60	21	17,745	0.12%
2018/06/20	0	0.00	2	26.75	26.60	-2	17,816	-0.01%
2018/06/19	9	26.43	4	26.43	26.35	5	17,676	0.03%
2018/06/15	9	26.51	0	0.00	26.75	9	17,378	0.05%
2018/06/14	2.2	26.65	0	0.00	26.60	2.2	17,050	0.01%
2018/06/13	15.1	26.70	0	0.00	26.75	15.1	16,862	0.09%
2018/06/12	24	26.72	4	26.80	26.75	20	16,992	0.12%
2018/06/11	16	26.88	0.5	26.95	26.95	15.5	16,674	0.09%
2018/06/08	4	27.06	0	0.00	27.10	4	16,438	0.02%
2018/06/07	0	0.00	4	27.25	27.35	-4	16,439	-0.02%
2018/06/05	0.5	27.20	5	27.23	27.35	-4.5	16,212	-0.03%
2018/06/04	0	0.00	29	26.97	27.10	-29	16,018	-0.18%
2018/06/01	2	26.30	8	26.66	26.70	-6	16,023	-0.04%
2018/05/31	1	26.25	1	26.20	26.25	0	15,814	0.00%
2018/05/30	20.2	26.31	0	0.00	26.35	20.2	14,888	0.14%
2018/05/29	0	0.00	1	27.00	26.90	-1	14,413	-0.01%
2018/05/28	0	0.00	5	27.10	27.15	-5	14,386	-0.03%
2018/05/25	4	26.88	0	0.00	26.85	4	14,436	0.03%
2018/05/24	0	0.00	0	26.90	27.05	0	14,362	0.00%
2018/05/23	0	0.00	2	26.85	26.90	-2	14,367	-0.01%
2018/05/22	1	26.90	0	0.00	26.80	1	14,404	0.01%
2018/05/21	1	26.90	3	27.07	27.00	-2	14,468	-0.01%
2018/05/17	13	26.50	1	26.50	26.45	12	14,343	0.08%
2018/05/15	1	26.45	4	26.39	26.30	-3	14,371	-0.02%
2018/05/14	0	0.00	2	26.55	26.50	-2	14,728	-0.01%
2018/05/11	2	26.23	0	0.00	26.40	2	14,747	0.01%
2018/05/10	1	26.10	2.2	26.19	26.10	-1.2	14,667	-0.01%
2018/05/09	2	26.05	0	0.00	26.15	2	14,556	0.01%
2018/05/08	1	26.20	2	26.20	26.20	-1	14,534	-0.01%
2018/05/07	0	0.00	22	26.05	26.00	-22	14,407	-0.15%
2018/05/04	24	25.81	0	0.00	25.80	24	14,377	0.17%
2018/05/03	0	0.00	0.4	26.10	26.10	-0.4	14,275	0.00%
2018/05/02	1	26.20	6	26.21	26.25	-5	14,358	-0.03%
2018/04/30	1	26.00	2	26.10	26.25	-1	14,330	-0.01%
2018/04/27	0	0.00	6	26.00	26.00	-6	14,363	-0.04%
2018/04/26	2	25.80	10.4	25.92	25.95	-8.4	14,441	-0.06%
2018/04/25	2	25.75	30	25.70	26.00	-28	14,759	-0.19%
2018/04/24	2	25.95	9.5	25.88	25.90	-7.5	15,016	-0.05%
2018/04/23	7	25.75	4	25.70	25.80	3	14,880	0.02%
2018/04/20	0	0.00	2	25.65	25.70	-2	15,072	-0.01%
2018/04/19	0	0.00	9	25.59	25.75	-9	15,333	-0.06%
2018/04/18	7	25.23	0	0.00	25.20	7	15,220	0.05%
2018/04/17	5	25.43	0	0.00	25.35	5	15,217	0.03%
2018/04/16	2	25.50	0	0.00	25.65	2	15,449	0.01%
2018/04/13	76	25.60	0	0.00	25.60	76	15,612	0.49%
2018/04/12	0	25.50	2	25.65	25.65	-2	15,740	-0.01%
2018/04/11	3	25.55	11	25.58	25.50	-8	15,782	-0.05%
2018/04/10	0	0.00	18	25.54	25.65	-18	15,774	-0.11%
2018/04/09	0	0.00	22	25.39	25.45	-22	15,749	-0.14%
2018/04/03	1.4	25.26	20	25.30	25.25	-18.6	15,734	-0.12%
2018/04/02	0	0.00	20	25.37	25.35	-20	15,708	-0.13%
2018/03/29	2	25.00	1	25.10	25.05	1	15,608	0.01%
2018/03/28	17	25.14	0	0.00	25.05	17	15,312	0.11%
2018/03/27	0	0.00	14	25.32	25.40	-14	15,155	-0.09%
2018/03/26	8	25.08	3	25.15	25.15	5	15,074	0.03%
2018/03/23	23	25.18	2	25.25	25.20	21	15,063	0.14%
2018/03/22	4	25.33	10	25.50	25.40	-6	15,035	-0.04%
2018/03/21	7	25.32	0	0.00	25.35	7	14,895	0.05%
2018/03/20	8	25.31	1	25.30	25.35	7	15,086	0.05%
2018/03/19	8	25.33	5	25.40	25.45	3	15,040	0.02%
2018/03/16	0	0.00	1	25.45	25.50	-1	15,091	-0.01%
2018/03/15	12	25.20	0	0.00	25.10	12	14,898	0.08%
2018/03/14	5	25.37	2	25.50	25.30	3	14,896	0.02%
2018/03/13	0	0.00	23	25.59	25.65	-23	14,951	-0.15%
2018/03/12	9	25.34	6	25.46	25.45	3	14,878	0.02%
2018/03/09	0	0.00	6	24.96	24.95	-6	14,827	-0.04%
2018/03/08	0.4	24.95	16	24.81	24.95	-15.6	14,925	-0.10%
2018/03/07	20	24.62	0.1	24.80	24.50	19.9	14,924	0.13%
2018/03/06	1	24.95	18	25.02	24.85	-17	14,817	-0.11%
2018/03/05	17	24.73	0	0.00	24.75	17	15,176	0.11%
2018/03/02	4	24.85	0	0.00	24.95	4	15,230	0.03%
2018/03/01	12	24.60	21	25.03	25.10	-9	15,275	-0.06%
2018/02/27	31	25.00	5	25.20	24.95	26	15,200	0.17%
2018/02/26	3	25.05	7	25.11	25.00	-4	15,119	-0.03%
2018/02/23	11	24.85	12	24.99	25.00	-1	15,098	-0.01%
2018/02/22	12	24.41	2	24.55	24.75	10	15,186	0.07%
2018/02/21	1	24.55	19	24.55	24.70	-18	15,238	-0.12%
2018/02/12	1	24.20	10	24.25	24.15	-9	15,114	-0.06%
2018/02/09	9	23.95	2	24.15	23.95	7	14,961	0.05%
2018/02/08	6	24.15	0	0.00	24.10	6	14,808	0.04%
2018/02/07	9.4	24.35	5	24.50	24.10	4.4	14,746	0.03%
2018/02/06	26	24.15	15	24.30	24.00	11	14,471	0.08%
2018/02/05	19	25.02	30	25.00	25.00	-11	13,932	-0.08%
2018/02/02	3	25.25	0	0.00	25.30	3	13,770	0.02%
2018/02/01	0	0.00	5	25.50	25.40	-5	13,686	-0.04%
2018/01/31	14.2	25.26	0	0.00	25.30	14.2	13,708	0.10%
2018/01/30	24	25.49	2	25.50	25.40	22	13,716	0.16%
2018/01/29	0	0.00	6	25.64	25.70	-6	13,726	-0.04%
2018/01/26	0	0.00	5	25.60	25.60	-5	13,693	-0.04%
2018/01/25	0	0.00	8	25.55	25.60	-8	13,758	-0.06%
2018/01/24	17.5	25.21	39	25.21	25.30	-21.5	13,653	-0.16%
2018/01/23	5	25.34	0.4	25.30	25.40	4.6	13,653	0.03%
2018/01/22	1	25.35	1	25.40	25.50	0	13,529	0.00%
2018/01/19	33	25.37	14	25.52	25.55	19	13,456	0.14%
2018/01/18	5	25.60	11	25.71	25.80	-6	13,177	-0.05%
2018/01/17	0	0.00	0.2	25.80	25.85	-0.2	12,768	0.00%
2018/01/16	0	0.00	26	25.95	25.85	-26	12,568	-0.21%
2018/01/15	6.2	25.87	6	25.59	25.95	0.2	12,169	0.00%
2018/01/12	30	25.42	18	25.43	25.35	12	11,888	0.10%
2018/01/11	4	25.15	2	25.25	25.40	2	11,784	0.02%
2018/01/10	4	25.06	5	25.10	25.35	-1	11,800	-0.01%
2018/01/09	5	25.03	0.4	25.00	25.00	4.6	11,545	0.04%
2018/01/08	0.8	25.00	24	25.01	25.15	-23.2	11,383	-0.20%
2018/01/05	1	24.75	2	24.80	24.90	-1	11,178	-0.01%
2018/01/04	1	24.40	20	24.40	24.60	-19	11,052	-0.17%
2018/01/03	0	0.00	6	24.23	24.50	-6	11,122	-0.05%
2018/01/02	0	0.00	2	24.15	24.20	-2	10,905	-0.02%