兆豐金 (2886)-凱基-竹北券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

兆豐金 (2886)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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	0.2	39.35	13	39.43	39.75	-12.8	15,175	-0.08%
2024/11/21	5	39.28	1	39.45	39.45	4	15,145	0.03%
2024/11/20	0	0.00	12	40.00	39.95	-12	15,061	-0.08%
2024/11/19	1	39.95	3.1	39.88	39.95	-2.1	15,147	-0.01%
2024/11/18	11.7	39.48	1	39.65	39.70	10.7	15,085	0.07%
2024/11/15	0	0.00	0	39.35	39.25	0	14,972	0.00%
2024/11/14	1.1	39.01	1.1	39.28	39.00	0	15,087	0.00%
2024/11/13	0	0.00	3	39.20	39.30	-3	15,234	-0.02%
2024/11/12	1.6	39.01	1.3	39.25	39.15	0.3	15,390	0.00%
2024/11/08	0	39.15	0	0.00	39.10	0	15,844	0.00%
2024/11/06	1.1	39.02	5	39.20	39.00	-3.9	17,622	-0.02%
2024/11/05	0	0.00	1	39.30	39.40	-1	18,147	-0.01%
2024/11/04	0	0.00	2.1	39.15	39.35	-2.1	18,571	-0.01%
2024/11/01	26.1	38.69	0	0.00	38.65	26.1	18,927	0.14%
2024/10/30	1	39.00	2	39.30	39.30	-1	18,872	-0.01%
2024/10/29	1	39.15	0	0.00	39.10	1	18,971	0.01%
2024/10/28	0	0.00	0.8	39.10	39.25	-0.8	19,159	0.00%
2024/10/25	1	38.90	0	0.00	38.90	1	19,388	0.01%
2024/10/24	1	38.85	0	0.00	38.85	1	19,752	0.01%
2024/10/23	1.3	38.95	0.1	39.10	38.90	1.1	19,861	0.01%
2024/10/22	3	39.18	0	0.00	39.40	3	19,950	0.02%
2024/10/21	2.4	39.37	11.3	39.63	39.30	-8.9	20,158	-0.04%
2024/10/18	0	0.00	2.2	39.62	39.80	-2.2	20,383	-0.01%
2024/10/17	0	0.00	2	39.50	39.45	-2	20,642	-0.01%
2024/10/16	0.4	39.10	0	0.00	39.10	0.4	20,833	0.00%
2024/10/15	1	39.00	19.9	39.15	39.30	-18.9	20,842	-0.09%
2024/10/11	0	0.00	1	38.95	38.80	-1	20,987	0.00%
2024/10/09	24.1	38.92	0	38.85	38.65	24.1	21,162	0.11%
2024/10/08	3.8	38.87	2	39.00	38.85	1.8	21,293	0.01%
2024/10/04	2.1	38.96	2	39.20	38.95	0.1	21,298	0.00%
2024/10/01	2	39.25	0	0.00	39.45	2	21,343	0.01%
2024/09/30	1	39.45	0.1	39.55	39.30	0.9	21,753	0.00%
2024/09/27	8.1	39.42	0	0.00	39.45	8.1	23,145	0.04%
2024/09/25	1	39.70	7.3	39.82	39.85	-6.3	23,164	-0.03%
2024/09/24	0	0.00	5.2	39.60	39.80	-5.2	23,085	-0.02%
2024/09/23	0	39.65	4.7	39.65	39.70	-4.7	23,351	-0.02%
2024/09/20	0.2	39.50	1	39.50	39.35	-0.8	23,511	0.00%
2024/09/19	0.2	39.40	6	39.35	39.25	-5.8	23,589	-0.02%
2024/09/18	0.1	39.36	8	39.35	39.40	-7.9	23,874	-0.03%
2024/09/16	1.3	39.19	2	39.05	39.35	-0.7	24,192	0.00%
2024/09/13	0.1	39.00	0.1	39.10	39.15	-0.1	24,321	0.00%
2024/09/11	0	0.00	0.2	39.10	38.95	-0.2	24,547	0.00%
2024/09/09	1	39.09	1.6	38.87	39.10	-0.7	24,216	0.00%
2024/09/06	1.7	38.82	3.5	38.89	38.90	-1.8	24,125	-0.01%
2024/09/05	6.2	38.32	3	38.45	38.55	3.2	24,208	0.01%
2024/09/04	4.3	37.85	1	38.20	38.00	3.3	24,360	0.01%
2024/09/03	0.1	39.01	0	0.00	38.95	0.1	24,105	0.00%
2024/09/02	0	0.00	1	39.10	39.05	-1	24,277	0.00%
2024/08/30	5	38.81	0	0.00	38.95	5	24,447	0.02%
2024/08/29	1	39.05	0	0.00	38.90	1	24,289	0.00%
2024/08/28	12	39.48	0	0.00	39.30	12	24,437	0.05%
2024/08/27	1	39.50	0	0.00	39.75	1	25,263	0.00%
2024/08/26	0	0.00	16	39.47	39.60	-16	25,635	-0.06%
2024/08/23	0	0.00	17.1	38.87	39.05	-17.1	25,951	-0.07%
2024/08/21	2	38.65	1	38.60	38.90	1	26,341	0.00%
2024/08/20	6.2	38.74	0.3	38.95	39.00	6	26,135	0.02%
2024/08/19	3	38.80	0	0.00	38.65	3	26,069	0.01%
2024/08/16	0	0.00	6	39.02	39.00	-6	25,969	-0.02%
2024/08/15	56	38.67	3	38.35	38.35	53	25,694	0.21%
2024/08/14	2.3	38.99	6	39.13	38.90	-3.7	25,482	-0.01%
2024/08/13	15.4	38.61	1.1	38.57	38.70	14.3	25,234	0.06%
2024/08/12	5.1	39.07	7	39.19	39.40	-1.9	24,999	-0.01%
2024/08/09	5	38.87	3.1	38.85	38.85	1.9	24,791	0.01%
2024/08/08	93.4	37.86	0.4	38.08	38.10	93	24,070	0.39%
2024/08/07	18	41.38	9	41.28	41.55	9	23,053	0.04%
2024/08/06	18	41.22	6.4	41.25	41.80	11.6	22,570	0.05%
2024/08/05	25.6	40.75	121	41.00	40.90	-95.5	22,233	-0.43%	大賣/
2024/08/02	8.4	42.48	1	42.70	42.60	7.4	21,976	0.03%
2024/08/01	0	0.00	1.1	43.20	43.30	-1.1	22,020	-0.01%
2024/07/31	6	42.96	3.7	43.00	43.20	2.3	22,205	0.01%
2024/07/30	2	42.85	6	42.80	42.75	-4	22,026	-0.02%
2024/07/29	4	43.27	29.8	43.10	43.30	-25.8	21,975	-0.12%
2024/07/26	0	0.00	9.4	42.46	42.70	-9.4	21,776	-0.04%
2024/07/23	10	42.60	9.1	42.65	42.75	0.9	21,887	0.00%
2024/07/22	0	0.00	4	42.15	42.45	-4	21,819	-0.02%
2024/07/19	1.2	42.06	52	42.24	42.25	-50.8	21,813	-0.23%
2024/07/18	0	0.00	7.5	42.56	42.75	-7.5	22,189	-0.03%
2024/07/17	0	0.00	0.5	42.08	41.90	-0.5	22,019	0.00%
2024/07/16	1	41.90	0	0.00	41.85	1	22,110	0.00%
2024/07/15	2.1	41.88	0	0.00	41.95	2.1	22,574	0.01%
2024/07/12	9	41.98	5.1	42.05	42.05	3.9	22,829	0.02%
2024/07/11	12.6	41.90	1.1	41.99	41.75	11.6	22,779	0.05%
2024/07/10	55	41.65	0.1	42.20	41.65	54.9	22,886	0.24%
2024/07/09	1.1	41.79	6	42.00	41.65	-5	22,884	-0.02%
2024/07/08	2.1	42.15	6	42.25	42.10	-3.9	22,794	-0.02%
2024/07/05	0.1	41.94	1	42.30	42.10	-0.9	22,732	0.00%
2024/07/04	7	42.02	20.1	42.32	41.95	-13.1	22,580	-0.06%
2024/07/03	9	41.57	91.4	42.24	42.75	-82.4	22,215	-0.37%
2024/07/02	1	40.35	2	40.92	40.75	-1	20,779	0.00%
2024/07/01	0	0.00	6.8	40.59	40.75	-6.8	20,721	-0.03%
2024/06/28	3	40.47	3	40.42	40.40	0	20,633	0.00%
2024/06/27	0	0.00	20.5	40.06	40.25	-20.5	20,600	-0.10%
2024/06/26	0.1	40.30	11	40.32	40.25	-10.9	20,273	-0.05%
2024/06/25	0.1	40.40	40.2	40.60	40.65	-40.1	19,986	-0.20%
2024/06/24	6	40.18	2	40.00	40.35	4	19,613	0.02%
2024/06/21	1.1	40.00	5	40.05	40.00	-3.9	19,395	-0.02%
2024/06/20	1	39.80	1	39.90	40.00	0	19,042	0.00%
2024/06/19	1.9	40.00	1	39.95	39.95	0.9	19,032	0.00%
2024/06/18	6	39.85	10.4	40.00	40.10	-4.4	19,082	-0.02%
2024/06/17	0	0.00	17	39.82	39.80	-17	19,251	-0.09%
2024/06/14	1	39.55	0	0.00	39.55	1	19,391	0.01%
2024/06/13	0	39.45	1.3	39.49	39.45	-1.3	19,544	-0.01%
2024/06/12	6	39.23	3	39.27	39.25	3	19,773	0.02%
2024/06/11	5.1	39.40	0	0.00	39.20	5.1	19,866	0.03%
2024/06/07	6	39.34	2	39.30	39.35	4	19,909	0.02%
2024/06/06	12	39.08	1	39.20	39.30	11	19,861	0.06%
2024/06/05	2	39.05	0	0.00	39.15	2	19,817	0.01%
2024/06/04	2	39.05	0.1	39.15	39.15	1.9	19,962	0.01%
2024/06/03	12	39.05	3	39.05	39.30	9	19,892	0.05%
2024/05/31	4	38.99	0	0.00	39.05	4	19,805	0.02%
2024/05/30	26	38.97	0	0.00	38.90	26	18,996	0.14%
2024/05/29	16.5	39.39	0	39.15	39.00	16.4	18,643	0.09%
2024/05/28	0.5	39.90	0	0.00	39.80	0.5	18,178	0.00%
2024/05/27	35	39.87	0	0.00	39.80	35	18,285	0.19%
2024/05/24	51	40.00	1	40.15	40.00	50	18,034	0.28%
2024/05/23	1	40.05	0	0.00	40.10	1	18,019	0.01%
2024/05/22	0	0.00	3	40.55	40.55	-3	17,925	-0.02%
2024/05/20	3.3	40.69	31.5	40.70	40.80	-28.2	17,919	-0.16%
2024/05/17	0	0.00	2.4	40.94	40.85	-2.4	17,850	-0.01%
2024/05/16	0	0.00	3.3	40.95	40.80	-3.3	17,819	-0.02%
2024/05/15	6	40.75	61	40.99	40.85	-55	17,673	-0.31%
2024/05/14	10.1	40.64	1	40.60	40.50	9.1	17,719	0.05%
2024/05/13	1	40.95	15	41.00	41.05	-14	17,788	-0.08%
2024/05/10	0	0.00	0	40.75	40.95	0	17,739	0.00%
2024/05/09	6	40.95	0	0.00	40.65	6	17,745	0.03%
2024/05/08	0	0.00	1.3	41.12	41.10	-1.3	17,851	-0.01%
2024/05/07	23	40.95	0	0.00	40.95	23	17,770	0.13%
2024/05/06	0	0.00	18	40.99	41.15	-18	17,490	-0.10%
2024/05/03	0	0.00	19.3	40.20	40.05	-19.3	17,157	-0.11%
2024/05/02	3	40.18	3	40.05	39.95	0	17,077	0.00%
2024/04/30	0	0.00	0.3	40.05	40.00	-0.3	16,897	0.00%
2024/04/29	1	40.05	23.3	40.08	40.10	-22.3	16,832	-0.13%
2024/04/26	1.3	39.16	0	0.00	39.10	1.3	16,610	0.01%
2024/04/25	18.2	39.06	0	0.00	39.00	18.2	16,611	0.11%
2024/04/24	8	39.43	0	0.00	39.35	8	16,453	0.05%
2024/04/23	0	0.00	1	40.05	40.00	-1	16,372	-0.01%
2024/04/22	0.8	39.48	2.2	39.55	39.50	-1.4	16,309	-0.01%
2024/04/19	81	38.62	2	38.75	38.70	79	16,021	0.49%
2024/04/18	2	39.00	0	0.00	39.20	2	15,430	0.01%
2024/04/17	14	39.04	1.1	39.29	39.00	12.9	15,116	0.09%
2024/04/16	11	39.23	22.2	39.84	39.10	-11.2	14,986	-0.07%
2024/04/15	1	39.85	1	40.00	39.80	0	14,717	0.00%
2024/04/12	5	40.00	0	0.00	39.95	5	14,705	0.03%
2024/04/11	0	0.00	5	40.20	40.15	-5	14,626	-0.03%
2024/04/10	0	0.00	5	40.50	40.50	-5	14,593	-0.03%
2024/04/09	20	40.30	2.1	40.24	40.40	17.9	14,693	0.12%
2024/04/08	1	40.00	0	0.00	40.00	1	14,704	0.01%
2024/04/03	12	39.86	0	0.00	39.75	12	14,680	0.08%
2024/04/02	1.2	40.59	8	40.25	40.30	-6.8	14,540	-0.05%
2024/04/01	0	0.00	3	40.80	40.65	-3	14,572	-0.02%
2024/03/29	6	40.37	4.4	40.53	40.55	1.6	14,511	0.01%
2024/03/28	6	40.28	0	0.00	40.25	6	14,565	0.04%
2024/03/27	1	40.60	0	0.00	40.50	1	14,727	0.01%
2024/03/26	0	0.00	8	40.57	40.55	-8	15,005	-0.05%
2024/03/25	8	39.90	1	40.05	40.00	7	15,195	0.05%
2024/03/22	7	40.00	1	40.25	40.10	6	15,405	0.04%
2024/03/21	0	0.00	3.6	40.52	40.60	-3.6	15,569	-0.02%
2024/03/20	3	40.38	8.3	40.34	40.15	-5.3	15,648	-0.03%
2024/03/19	1	40.40	2	40.30	40.20	-1	15,610	-0.01%
2024/03/18	3.5	40.75	0	0.00	40.60	3.5	15,526	0.02%
2024/03/15	0	0.00	13	40.88	40.90	-13	15,449	-0.08%
2024/03/14	2	40.90	5	40.74	40.90	-3	15,200	-0.02%
2024/03/13	0	0.00	14.9	40.10	40.40	-14.9	15,074	-0.10%
2024/03/12	50	39.95	6.6	39.95	39.95	43.4	14,927	0.29%
2024/03/11	0	0.00	74.4	40.04	39.80	-74.4	14,916	-0.50%
2024/03/08	3	39.64	35	39.75	39.90	-32	14,852	-0.22%
2024/03/07	2	39.35	8.2	39.37	39.30	-6.2	14,753	-0.04%
2024/03/06	0	0.00	5.1	39.39	39.40	-5.1	14,805	-0.03%
2024/03/05	0	0.00	14	39.07	39.05	-14	15,071	-0.09%
2024/03/04	0	0.00	1	38.80	38.80	-1	15,081	-0.01%
2024/03/01	100	38.75	10.5	38.74	38.55	89.5	15,193	0.59%
2024/02/29	5.1	38.45	7	38.56	38.70	-1.9	15,352	-0.01%
2024/02/27	1	38.25	1	38.30	38.20	0	15,108	0.00%
2024/02/26	3	38.20	0.3	38.35	38.15	2.8	15,073	0.02%
2024/02/23	2.1	38.48	2.4	38.43	38.30	-0.3	15,106	0.00%
2024/02/22	0	0.00	20.4	38.43	38.55	-20.4	15,450	-0.13%
2024/02/21	2.2	38.39	5	38.42	38.35	-2.8	15,496	-0.02%
2024/02/20	4	38.53	7	38.30	38.60	-3	15,621	-0.02%
2024/02/19	1	38.25	9	38.23	38.40	-8	15,715	-0.05%
2024/02/16	6	37.84	0	0.00	37.90	6	15,935	0.04%
2024/02/15	3.1	37.68	5	37.76	37.80	-1.9	15,919	-0.01%
2024/02/05	57.6	37.75	0	0.00	37.60	57.6	15,773	0.36%
2024/02/02	2	37.83	3	37.78	37.90	-1	15,618	-0.01%
2024/02/01	2.5	37.70	1	37.80	37.90	1.5	15,619	0.01%
2024/01/31	7	37.61	7	37.66	37.65	0	15,520	0.00%
2024/01/30	2.4	37.96	0	0.00	37.90	2.4	15,321	0.02%
2024/01/29	0	0.00	1	38.40	38.35	-1	15,388	-0.01%
2024/01/26	1	37.65	1	38.15	38.35	0	15,517	0.00%
2024/01/25	10	37.83	1	38.00	37.80	9	15,589	0.06%
2024/01/24	1	37.95	0	0.00	37.85	1	15,625	0.01%
2024/01/23	1	37.85	0	0.00	37.85	1	15,667	0.01%
2024/01/22	39	38.07	5.2	38.15	38.10	33.9	15,724	0.22%
2024/01/19	7	37.80	0	0.00	37.90	7	15,657	0.04%
2024/01/18	2	37.75	0.1	37.70	37.80	1.9	15,700	0.01%
2024/01/17	12	37.78	14	38.08	37.30	-2	15,688	-0.01%
2024/01/16	1	38.90	0	38.50	38.60	1	15,125	0.01%
2024/01/15	0.1	39.04	1.3	38.96	38.90	-1.2	15,031	-0.01%
2024/01/12	3	39.05	0	39.10	39.05	3	15,260	0.02%
2024/01/11	3	39.27	0	0.00	39.20	3	15,369	0.02%
2024/01/10	4.5	39.35	1	39.10	39.35	3.5	15,431	0.02%
2024/01/09	0	0.00	11.2	39.48	39.45	-11.2	15,441	-0.07%
2024/01/08	0	0.00	9	39.42	39.45	-9	15,490	-0.06%
2024/01/05	0	0.00	1	38.95	38.95	-1	15,419	-0.01%
2024/01/04	0	0.00	1	39.00	38.75	-1	15,640	-0.01%
2024/01/03	4	38.70	8	39.05	38.65	-4	16,112	-0.02%
2024/01/02	0	0.00	7.8	39.21	39.30	-7.8	16,065	-0.05%
2023/12/29	0	0.00	1	39.10	39.20	-1	16,218	-0.01%
2023/12/28	0	38.95	2.1	39.10	39.20	-2.1	16,447	-0.01%
2023/12/26	0	38.80	0	0.00	38.80	0	16,510	0.00%
2023/12/25	9.9	38.67	10.2	38.70	38.80	-0.4	16,545	0.00%
2023/12/22	3	38.25	0	0.00	38.35	3	16,552	0.02%
2023/12/21	0	38.55	1	38.30	38.30	-1	16,414	-0.01%
2023/12/20	1	38.65	0	38.90	38.75	1	16,221	0.01%
2023/12/19	3	39.00	1	39.10	39.15	2	15,937	0.01%
2023/12/18	3	39.00	0.2	39.35	39.05	2.8	15,851	0.02%
2023/12/15	0	0.00	1	39.60	39.35	-1	15,632	-0.01%
2023/12/14	9	39.15	2	39.25	39.55	7	15,426	0.05%
2023/12/13	0	0.00	0.5	38.95	38.90	-0.5	15,271	0.00%
2023/12/12	1.8	38.92	2	39.18	39.30	-0.2	15,627	0.00%
2023/12/11	3.1	38.82	0	0.00	38.90	3.1	15,738	0.02%
2023/12/08	1	38.80	3	39.18	39.25	-2	15,673	-0.01%
2023/12/07	0	0.00	3	39.40	39.00	-3	15,646	-0.02%
2023/12/06	1.3	39.34	2.2	39.33	39.50	-0.9	15,568	-0.01%
2023/12/05	3.3	38.89	0	38.85	38.95	3.3	15,451	0.02%
2023/12/04	0.6	39.00	1	39.00	39.00	-0.4	15,441	0.00%
2023/12/01	8	38.68	5.6	38.81	38.65	2.4	15,390	0.02%
2023/11/30	2	39.30	2	39.40	39.50	0	15,252	0.00%
2023/11/29	1.5	39.45	0	0.00	39.15	1.5	14,752	0.01%
2023/11/28	0	0.00	0.5	39.65	39.65	-0.5	14,596	0.00%
2023/11/27	0	0.00	0.2	40.00	39.50	-0.2	14,793	0.00%
2023/11/24	1	39.60	1.2	39.64	39.50	-0.2	14,710	0.00%
2023/11/22	0.3	39.55	4.6	39.78	39.85	-4.3	14,889	-0.03%
2023/11/21	0	0.00	4.4	39.68	39.85	-4.4	14,979	-0.03%
2023/11/20	2	39.00	0	0.00	39.20	2	14,849	0.01%
2023/11/17	0	0.00	1	39.40	39.20	-1	14,847	-0.01%
2023/11/16	0	0.00	12	39.11	39.20	-12	14,951	-0.08%
2023/11/15	0.4	38.75	36	38.75	38.90	-35.7	14,922	-0.24%
2023/11/14	2.5	38.37	5.6	38.41	38.55	-3.1	14,816	-0.02%
2023/11/13	0.6	38.35	0.2	38.45	38.50	0.4	15,132	0.00%
2023/11/10	0	38.40	0	0.00	38.40	0	15,575	0.00%
2023/11/09	0.1	38.55	2.3	38.66	38.60	-2.2	15,772	-0.01%
2023/11/08	0	38.50	0.5	38.55	38.60	-0.5	16,081	0.00%
2023/11/07	1	38.50	36	38.60	38.60	-35	16,234	-0.22%
2023/11/06	0	0.00	0	38.55	38.55	0	16,788	0.00%
2023/11/03	0	0.00	37.6	38.13	38.25	-37.6	17,039	-0.22%
2023/11/02	0	37.65	20	37.68	37.80	-20	17,100	-0.12%
2023/11/01	2.2	36.45	0	0.00	36.65	2.2	17,099	0.01%
2023/10/31	1	36.65	0	0.00	36.70	1	17,296	0.01%
2023/10/30	6.5	36.51	0	0.00	36.55	6.5	17,622	0.04%
2023/10/27	1	36.90	0.6	36.90	36.95	0.4	17,666	0.00%
2023/10/26	13.6	36.41	0	0.00	36.40	13.6	17,770	0.08%
2023/10/25	17.6	36.92	0	0.00	36.85	17.6	17,731	0.10%
2023/10/24	0.2	37.20	0	0.00	37.25	0.2	17,783	0.00%
2023/10/23	2.2	37.12	0	0.00	37.10	2.2	17,845	0.01%
2023/10/20	6.1	37.42	0	0.00	37.50	6.1	17,753	0.03%
2023/10/19	0	38.40	2.2	38.23	38.35	-2.2	17,724	-0.01%
2023/10/18	0	38.70	0	0.00	38.85	0	17,835	0.00%
2023/10/16	2.2	38.46	0	0.00	38.80	2.2	18,266	0.01%
2023/10/13	1.5	38.43	9.1	38.40	38.50	-7.6	18,569	-0.04%
2023/10/12	0.1	38.70	3.7	38.75	38.95	-3.6	18,639	-0.02%
2023/10/11	0	0.00	10.4	38.23	38.50	-10.4	18,805	-0.06%
2023/10/06	0.2	37.45	0.1	37.50	37.50	0.1	18,386	0.00%
2023/10/05	0.1	37.35	0	0.00	37.50	0.1	18,464	0.00%
2023/10/04	3.2	36.94	22	36.96	36.85	-18.8	18,375	-0.10%
2023/10/03	0	0.00	0	37.55	37.65	0	18,307	0.00%
2023/10/02	14.1	37.30	1	37.60	37.60	13.1	18,383	0.07%
2023/09/28	1	37.65	0	37.80	37.70	1	18,603	0.01%
2023/09/27	1	37.50	0	0.00	37.70	1	18,683	0.01%
2023/09/26	0	0.00	1	37.90	37.85	-1	18,699	-0.01%
2023/09/25	0	0.00	2	37.90	38.00	-2	18,740	-0.01%
2023/09/22	0.3	37.62	0.1	37.80	37.80	0.2	18,886	0.00%
2023/09/21	0.1	37.51	1	37.40	37.40	-0.9	19,132	0.00%
2023/09/20	2	37.75	5	37.79	37.85	-3	19,056	-0.02%
2023/09/19	1	37.90	18.3	37.90	37.80	-17.3	19,041	-0.09%
2023/09/18	1.1	37.71	5	37.45	37.85	-3.9	19,458	-0.02%
2023/09/15	1.1	37.36	7	37.42	37.55	-6	19,904	-0.03%
2023/09/14	1.2	37.17	18.4	36.97	37.50	-17.2	20,118	-0.09%
2023/09/11	2.2	36.06	3	36.23	36.20	-0.8	21,421	0.00%
2023/09/08	5.8	35.85	0	0.00	36.10	5.8	21,446	0.03%
2023/09/06	6.2	35.66	0	0.00	35.55	6.2	21,561	0.03%
2023/09/05	3	36.05	0.9	36.10	36.00	2.1	21,536	0.01%
2023/09/04	1	36.05	3	36.15	36.20	-2	21,582	-0.01%
2023/09/01	0.1	36.10	0	0.00	36.00	0.1	21,781	0.00%
2023/08/31	7	36.10	1.3	36.19	35.90	5.7	21,912	0.03%
2023/08/30	6.3	36.48	0	0.00	36.45	6.3	21,926	0.03%
2023/08/29	6	36.24	1.7	36.31	36.60	4.3	22,085	0.02%
2023/08/28	2.2	36.16	7	36.41	36.20	-4.8	22,043	-0.02%
2023/08/25	3.1	35.75	0	35.85	35.65	3.1	23,055	0.01%
2023/08/24	7.1	35.67	25	35.81	35.85	-17.9	23,169	-0.08%
2023/08/23	6.3	35.28	0.1	35.45	35.30	6.2	23,178	0.03%
2023/08/22	34.1	35.22	1	35.10	35.30	33.1	23,393	0.14%
2023/08/21	6	35.59	0.1	36.00	35.60	5.9	23,406	0.03%
2023/08/18	6.1	35.65	2	35.65	35.70	4.1	23,507	0.02%
2023/08/17	15.5	35.44	15.7	35.38	35.65	-0.3	23,564	0.00%
2023/08/16	32.5	35.76	1	35.75	35.80	31.5	23,481	0.13%
2023/08/15	16.7	36.70	3	36.70	36.60	13.7	23,258	0.06%
2023/08/14	14.9	36.68	0	0.00	37.05	14.9	23,301	0.06%
2023/08/11	15.1	37.64	0	0.00	37.65	15.1	23,226	0.06%
2023/08/10	25.3	37.90	1	38.60	38.10	24.3	23,226	0.10%
2023/08/09	6.2	39.52	100	39.85	39.95	-93.8	22,699	-0.41%
2023/08/08	1.1	39.84	2	39.75	39.70	-0.9	22,368	0.00%
2023/08/07	4.3	39.69	0	0.00	39.95	4.3	22,204	0.02%
2023/08/04	1.1	39.68	6.1	39.58	39.60	-5	22,156	-0.02%
2023/08/02	38.4	39.75	1	39.65	39.60	37.4	22,017	0.17%
2023/08/01	0.5	40.31	6.3	40.50	40.60	-5.8	21,645	-0.03%
2023/07/31	0	0.00	18	40.28	40.25	-18	21,455	-0.08%
2023/07/28	3	39.85	14.4	39.97	40.05	-11.4	21,395	-0.05%
2023/07/27	1	40.20	33.2	40.11	40.10	-32.2	21,291	-0.15%
2023/07/26	1	39.50	7.2	39.58	39.65	-6.2	21,117	-0.03%
2023/07/25	0	0.00	6	39.05	39.15	-6	21,019	-0.03%
2023/07/24	1.1	38.82	1.3	39.01	39.00	-0.3	21,001	0.00%
2023/07/21	0.6	39.09	8	39.43	39.35	-7.5	20,838	-0.04%
2023/07/20	2.5	39.44	8	39.42	39.35	-5.5	20,622	-0.03%
2023/07/19	5.3	38.75	0	0.00	38.85	5.3	20,258	0.03%
2023/07/18	1	39.30	47	39.09	39.30	-46	19,941	-0.23%
2023/07/17	2	38.90	0	0.00	38.90	2	19,518	0.01%
2023/07/14	1	38.75	11	38.64	38.90	-10	19,445	-0.05%
2023/07/13	0	0.00	24.8	38.27	38.10	-24.8	19,291	-0.13%
2023/07/12	1.5	37.58	1	38.05	38.20	0.5	19,212	0.00%
2023/07/11	1	37.60	0	0.00	37.65	1	19,165	0.01%
2023/07/10	14.2	37.05	0	0.00	36.85	14.2	19,130	0.07%
2023/07/07	13.1	37.05	3	37.20	37.30	10.1	18,927	0.05%
2023/07/06	17	37.64	2	37.40	37.45	15	18,779	0.08%
2023/07/05	5.1	38.30	0	0.00	38.25	5.1	18,477	0.03%
2023/06/30	4.3	38.44	0	0.00	38.20	4.3	18,353	0.02%
2023/06/29	1	38.15	8	38.51	38.55	-7	18,106	-0.04%
2023/06/28	0	0.00	27	37.81	37.95	-27	17,841	-0.15%
2023/06/27	0.1	37.70	42	37.74	37.55	-41.9	17,730	-0.24%
2023/06/26	0	0.00	10	37.81	37.75	-10	17,674	-0.06%
2023/06/21	0.1	37.45	0.9	37.65	37.75	-0.8	17,161	0.00%
2023/06/20	3	37.10	3	37.18	37.45	0	16,697	0.00%
2023/06/19	8	36.58	3	36.62	37.00	5	16,116	0.03%
2023/06/16	13.1	36.96	3.2	37.19	36.80	9.9	15,447	0.06%
2023/06/15	0.1	37.45	0	0.00	37.40	0.1	14,684	0.00%
2023/06/14	2.1	37.45	0.7	37.50	37.50	1.4	14,689	0.01%
2023/06/13	1.2	37.92	0	37.90	37.75	1.1	14,804	0.01%
2023/06/12	1.1	37.94	1	37.65	37.65	0.1	14,842	0.00%
2023/06/09	0	0.00	36	37.46	37.65	-36	14,902	-0.24%
2023/06/08	0	0.00	1.2	37.12	37.30	-1.2	14,936	-0.01%
2023/06/07	0	0.00	34.3	36.85	37.00	-34.3	14,963	-0.23%
2023/06/06	20	36.51	1.3	36.54	36.50	18.7	14,914	0.13%
2023/06/05	1.2	36.79	8	36.79	36.70	-6.9	14,944	-0.05%
2023/06/02	3	36.07	6	36.00	36.10	-3	14,646	-0.02%
2023/06/01	1	35.90	0	0.00	35.85	1	14,499	0.01%
2023/05/31	0.1	36.00	5	35.80	35.80	-4.9	14,471	-0.03%
2023/05/30	0.1	36.10	0	0.00	36.20	0.1	13,547	0.00%
2023/05/29	11.1	36.13	4	36.14	36.20	7.1	13,613	0.05%
2023/05/26	4	35.73	1.1	36.00	36.15	2.9	13,663	0.02%
2023/05/25	6	35.56	16	35.46	36.20	-10	13,443	-0.07%
2023/05/24	3.1	35.73	1.1	35.71	35.90	2	13,268	0.02%
2023/05/23	1	36.20	1.5	35.96	36.20	-0.5	13,034	0.00%
2023/05/22	0.6	36.00	13	36.04	36.20	-12.5	12,883	-0.10%
2023/05/19	0	0.00	12	35.90	36.00	-12	12,639	-0.09%
2023/05/18	51.3	35.51	38	35.86	35.95	13.3	12,805	0.10%
2023/05/17	20.1	35.10	4.3	35.62	35.60	15.8	12,683	0.12%
2023/05/16	2.7	34.78	23	34.98	35.15	-20.3	12,549	-0.16%
2023/05/15	0	0.00	2.9	34.56	34.50	-2.9	12,561	-0.02%
2023/05/12	1.2	34.33	2	34.25	34.30	-0.8	12,592	-0.01%
2023/05/11	1.2	34.70	13	34.85	34.80	-11.8	12,485	-0.09%
2023/05/10	5	34.71	5	34.80	34.80	0	12,598	0.00%
2023/05/09	3	34.42	12	34.48	34.50	-9	12,570	-0.07%
2023/05/08	4	34.33	1	34.40	34.30	3	12,549	0.02%
2023/05/05	2.4	34.20	2	34.40	34.25	0.4	12,587	0.00%
2023/05/04	0.3	34.35	9	34.31	34.30	-8.7	12,849	-0.07%
2023/05/03	8	34.12	3	34.15	34.15	5	12,946	0.04%
2023/05/02	1	33.95	4.7	34.02	34.10	-3.7	13,197	-0.03%
2023/04/28	0	0.00	4	33.99	34.05	-4	13,735	-0.03%
2023/04/27	13	33.81	0	0.00	33.85	13	13,802	0.09%
2023/04/26	0	0.00	1	33.85	34.00	-1	13,872	-0.01%
2023/04/25	0	0.00	5	33.90	33.90	-5	13,859	-0.04%
2023/04/24	1	33.95	0	0.00	34.10	1	13,867	0.01%
2023/04/21	2	33.98	6	34.00	34.05	-4	13,960	-0.03%
2023/04/20	2.1	33.80	0	0.00	33.90	2.1	14,036	0.01%
2023/04/19	16.5	34.19	52.1	34.20	34.05	-35.6	14,263	-0.25%
2023/04/18	2.7	34.14	0	0.00	34.20	2.7	14,198	0.02%
2023/04/17	2	33.43	4	33.49	33.45	-2	14,151	-0.01%
2023/04/14	10	33.20	0	0.00	33.45	10	14,201	0.07%
2023/04/13	1	33.25	1	33.30	33.30	0	14,120	0.00%
2023/04/12	2.1	33.13	0	0.00	33.15	2.1	14,095	0.01%
2023/04/11	1	33.10	4	33.00	33.15	-3	14,175	-0.02%
2023/04/06	2	33.00	0.6	33.00	33.00	1.4	14,133	0.01%
2023/03/31	0.5	33.00	5	32.96	33.00	-4.5	14,047	-0.03%
2023/03/30	10	32.65	1	32.70	32.70	9	13,920	0.06%
2023/03/27	3.8	33.10	4.8	32.97	33.05	-1	14,139	-0.01%
2023/03/24	0	0.00	2	33.10	33.10	-2	14,325	-0.01%
2023/03/23	1	32.80	24.1	33.00	33.15	-23.1	14,387	-0.16%
2023/03/22	2.8	32.69	0.2	32.70	32.70	2.6	14,542	0.02%
2023/03/21	2	32.15	0.1	32.40	32.20	1.9	14,762	0.01%
2023/03/20	2	31.95	0.1	31.95	32.00	1.9	14,798	0.01%
2023/03/17	4.1	31.90	0	0.00	31.75	4.1	14,817	0.03%
2023/03/16	13.5	31.61	4.3	31.61	31.65	9.2	14,785	0.06%
2023/03/15	2.1	32.06	0	0.00	32.00	2.1	14,750	0.01%
2023/03/14	9	32.24	2	32.20	32.10	7	14,753	0.05%
2023/03/13	6	32.43	0	0.00	32.55	6	14,625	0.04%
2023/03/10	13.8	32.67	4	32.65	32.65	9.8	14,645	0.07%
2023/03/09	28.2	33.05	10	32.95	32.95	18.2	14,749	0.12%
2023/03/08	30.4	33.55	7	33.40	33.30	23.4	15,331	0.15%
2023/03/07	0	0.00	1	33.00	33.15	-1	15,349	-0.01%
2023/03/06	4.9	32.90	0	0.00	32.95	4.9	15,488	0.03%
2023/03/03	43	32.83	1	32.85	32.80	42	15,532	0.27%
2023/03/02	45.1	33.25	1.3	33.03	32.95	43.8	15,707	0.28%
2023/03/01	20.3	32.97	11	33.50	33.70	9.3	15,720	0.06%
2023/02/24	30	33.39	1.6	33.43	33.30	28.4	15,527	0.18%
2023/02/23	6	33.70	6	33.73	33.65	0	15,376	0.00%
2023/02/22	15	33.39	25	33.80	33.80	-10	15,585	-0.06%
2023/02/21	11.1	33.71	0	0.00	33.65	11.1	15,604	0.07%
2023/02/20	1.5	33.88	13.2	34.00	34.05	-11.7	15,875	-0.07%
2023/02/17	7	33.61	0.3	33.55	33.50	6.7	16,016	0.04%
2023/02/16	14.8	33.43	10.3	33.96	33.40	4.5	16,297	0.03%
2023/02/15	12.2	33.33	13	33.38	33.40	-0.9	16,273	-0.01%
2023/02/14	3.1	33.45	1	33.50	33.55	2.1	16,268	0.01%
2023/02/13	51	33.25	0.3	33.18	33.30	50.7	16,281	0.31%
2023/02/10	2.2	32.51	2	32.45	32.60	0.2	16,211	0.00%
2023/02/09	0.3	32.15	20	32.20	32.10	-19.7	16,282	-0.12%
2023/02/08	5	32.16	6	32.09	32.15	-1	16,434	-0.01%
2023/02/07	2	32.23	0	0.00	32.25	2	16,442	0.01%
2023/02/06	6.1	32.20	1	32.35	32.10	5.1	16,602	0.03%
2023/02/03	1.3	32.48	4	32.53	32.45	-2.7	16,761	-0.02%
2023/02/02	0.7	32.60	1	32.60	32.85	-0.3	16,812	0.00%
2023/02/01	0	0.00	8	32.26	32.60	-8	16,658	-0.05%
2023/01/31	5.2	32.21	0	0.00	31.95	5.2	16,717	0.03%
2023/01/30	2.8	32.49	10.3	32.75	32.60	-7.5	16,634	-0.04%
2023/01/17	0	0.00	0.6	32.00	32.00	-0.6	16,306	0.00%
2023/01/16	1.2	31.94	8	31.94	32.00	-6.8	16,381	-0.04%
2023/01/13	0	0.00	1	31.75	31.65	-1	16,508	-0.01%
2023/01/12	1.1	31.41	0	0.00	31.45	1.1	16,953	0.01%
2023/01/11	1.1	31.64	19	31.54	31.45	-17.9	17,110	-0.10%
2023/01/10	12.1	31.54	3.2	31.71	31.75	8.9	17,218	0.05%
2023/01/09	0	0.00	21.1	31.55	31.70	-21.1	17,325	-0.12%
2023/01/06	43	30.97	1	31.05	30.95	42	17,451	0.24%
2023/01/05	10	30.90	12	30.98	31.10	-2	17,784	-0.01%
2023/01/04	11	30.32	2	30.45	30.40	9	17,687	0.05%
2023/01/03	7.3	30.23	2.1	30.35	30.50	5.2	17,997	0.03%
2022/12/30	0.1	30.50	0	0.00	30.35	0.1	18,034	0.00%
2022/12/29	4.2	30.24	1	30.20	30.25	3.2	18,080	0.02%
2022/12/28	1	30.50	13.2	30.50	30.50	-12.2	18,140	-0.07%
2022/12/27	0.7	30.75	32	30.75	30.65	-31.3	18,372	-0.17%
2022/12/26	0.1	30.70	1	30.50	30.70	-0.9	18,666	0.00%
2022/12/23	8.2	30.43	0	0.00	30.55	8.2	19,127	0.04%
2022/12/21	0.1	30.65	0	0.00	30.50	0.1	20,038	0.00%
2022/12/20	8.2	30.44	0	0.00	30.65	8.2	20,406	0.04%
2022/12/19	39	30.59	3	30.60	30.65	36	20,429	0.18%
2022/12/16	4.5	30.86	0	0.00	30.80	4.5	20,388	0.02%
2022/12/15	15.7	31.01	0	0.00	31.15	15.7	20,411	0.08%
2022/12/14	1	31.25	38	31.25	31.20	-37	20,514	-0.18%
2022/12/13	27	30.87	0	0.00	30.80	27	20,352	0.13%
2022/12/12	80	31.00	3	31.00	31.15	77	20,133	0.38%
2022/12/09	14	30.91	0	0.00	31.15	14	20,470	0.07%
2022/12/08	2	30.90	0	0.00	31.10	2	20,527	0.01%
2022/12/07	6	30.96	0	0.00	30.95	6	20,524	0.03%
2022/12/06	32.5	30.95	2	31.05	30.95	30.5	20,487	0.15%
2022/12/05	1.8	31.19	0	0.00	31.05	1.8	20,419	0.01%
2022/12/02	21.2	31.29	0	0.00	31.10	21.2	20,398	0.10%
2022/12/01	19	31.66	0.3	32.00	31.55	18.7	20,356	0.09%
2022/11/30	8	31.44	0	0.00	32.00	8	20,110	0.04%
2022/11/29	0	0.00	6.2	31.30	31.50	-6.2	19,455	-0.03%
2022/11/28	11.1	30.91	0	31.05	30.95	11.1	19,341	0.06%
2022/11/25	4.4	31.48	2	31.35	31.35	2.4	19,307	0.01%
2022/11/24	0	0.00	4.1	31.41	31.65	-4.1	19,324	-0.02%
2022/11/23	5	31.06	0	0.00	31.10	5	19,207	0.03%
2022/11/22	0	0.00	1	30.90	30.90	-1	19,133	-0.01%
2022/11/21	3	30.30	0.7	30.45	30.55	2.3	19,065	0.01%
2022/11/18	13.2	30.28	2.1	30.10	30.20	11.1	19,009	0.06%
2022/11/17	5	30.58	0	0.00	30.85	5	18,811	0.03%
2022/11/16	10.1	31.04	3	31.03	30.85	7.1	18,830	0.04%
2022/11/15	1.2	31.04	2.1	31.11	31.15	-0.9	18,676	0.00%
2022/11/14	3	30.95	2	31.20	31.30	1	18,526	0.01%
2022/11/11	1.2	30.85	8.1	30.90	30.85	-7	18,307	-0.04%
2022/11/10	13	29.98	0	0.00	30.00	13	18,057	0.07%
2022/11/09	3.2	30.45	10.1	30.47	30.50	-6.9	18,077	-0.04%
2022/11/08	6	30.18	0.5	30.25	30.40	5.5	18,099	0.03%
2022/11/07	1	29.80	1	29.90	30.20	0	18,153	0.00%
2022/11/04	2.1	29.06	1.4	29.35	29.55	0.7	18,558	0.00%
2022/11/03	2.2	29.23	61	29.16	29.10	-58.8	19,100	-0.31%
2022/11/02	76.4	29.59	3	29.60	29.35	73.4	19,330	0.38%
2022/11/01	11.5	29.74	0	0.00	29.75	11.5	19,212	0.06%
2022/10/31	10.1	30.05	1	30.25	29.90	9.1	19,108	0.05%
2022/10/28	7.1	29.71	0	0.00	29.80	7.1	19,148	0.04%
2022/10/27	3	29.82	0	0.00	29.70	3	19,203	0.02%
2022/10/26	6	30.26	0	0.00	30.15	6	19,123	0.03%
2022/10/25	3	29.53	6	29.73	29.95	-3	18,971	-0.02%
2022/10/21	6.1	29.67	0	0.00	29.70	6.1	18,949	0.03%
2022/10/20	10.9	28.54	10	28.50	29.20	0.9	18,830	0.00%
2022/10/19	13.6	29.12	0	0.00	29.00	13.6	18,464	0.07%
2022/10/18	1	29.30	0	29.40	29.70	1	18,376	0.01%
2022/10/17	4.1	29.15	8.3	29.11	29.25	-4.2	18,298	-0.02%
2022/10/14	31.1	29.61	6.2	29.75	29.40	24.9	18,135	0.14%
2022/10/13	14.3	29.77	24	29.75	29.75	-9.7	17,917	-0.05%
2022/10/12	12	30.05	2.2	30.10	30.25	9.8	17,555	0.06%
2022/10/11	8	30.19	0	0.00	30.05	8	17,569	0.05%
2022/10/07	7.9	30.97	4	31.00	31.00	3.9	17,288	0.02%
2022/10/06	0	0.00	10	30.95	31.35	-10	17,249	-0.06%
2022/10/05	17.1	30.96	30	31.00	30.85	-12.9	17,419	-0.07%
2022/10/04	31	30.60	2	30.65	30.70	29	17,385	0.17%
2022/10/03	8.2	30.84	3	30.72	30.65	5.2	17,214	0.03%
2022/09/30	5.7	31.42	6	31.40	31.15	-0.3	16,923	0.00%
2022/09/29	12.7	31.58	0	0.00	31.80	12.7	16,572	0.08%
2022/09/28	11.1	31.82	20.1	31.70	31.95	-9	16,247	-0.06%
2022/09/27	14.4	32.69	3	32.75	32.45	11.4	15,819	0.07%
2022/09/26	1	33.35	2.2	33.36	33.35	-1.2	15,591	-0.01%
2022/09/23	4	33.79	0	0.00	33.90	4	15,564	0.03%
2022/09/22	11.4	33.75	5.8	33.71	33.65	5.6	15,719	0.04%
2022/09/21	5.3	34.37	0.1	34.55	34.25	5.3	15,675	0.03%
2022/09/20	0.2	34.70	1	34.65	34.45	-0.8	15,555	-0.01%
2022/09/19	14	34.41	0	0.00	34.45	14	15,640	0.09%
2022/09/16	6.2	34.56	20	34.40	34.50	-13.8	15,802	-0.09%
2022/09/15	6.1	34.57	20	34.60	34.55	-13.9	15,945	-0.09%
2022/09/14	4.1	34.76	2.5	34.83	34.75	1.6	16,493	0.01%
2022/09/13	7.1	35.00	0	0.00	35.05	7.1	17,128	0.04%
2022/09/12	1.5	35.36	0	0.00	35.55	1.5	17,740	0.01%
2022/09/08	6.1	34.89	0	0.00	35.00	6.1	18,634	0.03%
2022/09/07	8.1	34.90	0	0.00	34.95	8.1	18,810	0.04%
2022/09/06	5	35.20	0.9	35.40	35.35	4.1	19,000	0.02%
2022/09/05	1.1	34.92	0	0.00	35.30	1.1	19,127	0.01%
2022/09/02	2	35.08	0	0.00	35.00	2	19,485	0.01%
2022/09/01	10.3	35.16	0	0.00	35.15	10.3	19,537	0.05%
2022/08/31	0.4	35.50	0.3	35.60	35.90	0.1	19,580	0.00%
2022/08/30	5	35.29	2.3	35.66	35.45	2.7	19,466	0.01%
2022/08/29	8	35.55	9	35.61	35.50	-1	19,511	-0.01%
2022/08/26	8	35.83	0.5	35.85	35.85	7.5	19,708	0.04%
2022/08/25	4	35.43	2	35.45	35.55	2	19,814	0.01%
2022/08/24	7.1	35.20	0	0.00	35.10	7.1	19,915	0.04%
2022/08/23	6.5	35.40	3	35.50	35.20	3.5	20,507	0.02%
2022/08/22	15	35.80	0	0.00	35.80	15	20,648	0.07%
2022/08/19	18	35.81	5	35.70	35.80	13	20,714	0.06%
2022/08/18	7	35.88	7.8	35.94	36.05	-0.8	20,785	0.00%
2022/08/17	2	35.75	0	0.00	35.75	2	20,909	0.01%
2022/08/16	2.6	35.84	1.1	35.88	35.80	1.5	20,895	0.01%
2022/08/15	22.6	35.63	2	35.74	35.60	20.6	21,009	0.10%
2022/08/12	11.2	35.74	0	0.00	35.70	11.2	21,088	0.05%
2022/08/11	17.4	35.76	13	35.62	35.80	4.4	21,153	0.02%
2022/08/10	20.2	37.12	3.2	37.17	37.20	17	20,871	0.08%
2022/08/09	16.3	36.42	2.2	36.67	36.90	14.1	20,432	0.07%
2022/08/08	21	35.92	1	35.85	36.00	20	20,328	0.10%
2022/08/05	11.4	35.90	0	0.00	35.85	11.4	20,596	0.06%
2022/08/04	0.6	35.80	0	0.00	35.65	0.6	20,844	0.00%
2022/08/03	1	35.50	0	0.00	35.60	1	20,975	0.00%
2022/08/02	0	0.00	1.6	35.42	35.70	-1.6	21,221	-0.01%
2022/08/01	1.2	35.47	0	0.00	35.55	1.2	21,482	0.01%
2022/07/29	5.3	35.42	4	35.68	35.40	1.3	21,867	0.01%
2022/07/28	8.5	35.59	3	35.27	35.60	5.5	22,055	0.03%
2022/07/27	1	34.60	0	0.00	35.15	1	22,041	0.00%
2022/07/26	10	34.60	0	0.00	34.60	10	22,016	0.05%
2022/07/25	1.2	34.52	0	0.00	34.45	1.2	22,072	0.01%
2022/07/22	1	34.99	11	34.46	34.90	-10	22,258	-0.04%
2022/07/21	4	34.19	0	0.00	34.45	4	22,434	0.02%
2022/07/20	2.5	34.47	25	34.30	34.15	-22.5	22,622	-0.10%
2022/07/19	0.1	34.30	3.5	34.30	34.15	-3.4	22,813	-0.02%
2022/07/18	5	34.05	0	0.00	34.15	5	23,120	0.02%
2022/07/15	29	34.10	15	34.05	33.90	14	23,350	0.06%
2022/07/14	40	34.61	0	0.00	34.55	40	23,643	0.17%
2022/07/13	20.1	34.83	57	34.44	34.85	-36.9	23,883	-0.15%
2022/07/12	9.9	33.46	0	0.00	33.45	9.9	24,119	0.04%
2022/07/11	31.1	34.44	1.3	34.41	34.30	29.8	24,310	0.12%
2022/07/08	8	35.03	0	0.00	35.05	8	24,688	0.03%
2022/07/07	30.5	34.95	30	35.20	35.15	0.5	24,896	0.00%
2022/07/06	5	35.20	0	0.00	35.20	5	24,949	0.02%
2022/07/04	4.2	35.73	7	35.69	35.75	-2.8	25,235	-0.01%
2022/07/01	2	35.23	1	35.50	35.25	1	25,807	0.00%
2022/06/30	5	35.41	1.3	35.49	35.30	3.7	25,991	0.01%
2022/06/29	6	35.72	2	35.95	35.70	4	26,007	0.02%
2022/06/28	0	0.00	1	36.30	36.35	-1	26,076	0.00%
2022/06/27	1	36.55	0	0.00	36.20	1	26,224	0.00%
2022/06/24	1	36.00	4	36.30	36.15	-3	26,116	-0.01%
2022/06/23	10	35.29	1	35.30	35.35	9	26,141	0.03%
2022/06/22	5	35.28	0	0.00	35.40	5	25,980	0.02%
2022/06/21	4	35.49	5	35.60	35.60	-1	25,464	0.00%
2022/06/20	5	35.34	3	35.53	34.60	2	25,138	0.01%
2022/06/17	37.1	35.36	1.3	35.47	35.30	35.8	24,571	0.15%
2022/06/16	12.1	36.46	19.1	36.15	36.15	-7	23,715	-0.03%
2022/06/15	4	36.20	5	36.10	36.20	-1	23,985	0.00%
2022/06/14	3	36.77	0	0.00	36.90	3	24,039	0.01%
2022/06/13	13.5	35.98	1	35.80	36.50	12.5	24,410	0.05%
2022/06/10	2	36.95	2	37.05	37.10	0	24,131	0.00%
2022/06/09	5.2	37.13	0	0.00	37.15	5.2	24,116	0.02%
2022/06/08	0	0.00	3	37.62	37.70	-3	23,909	-0.01%
2022/06/07	0.5	37.65	0	0.00	37.70	0.5	24,006	0.00%
2022/06/06	2	37.60	0	0.00	37.80	2	23,969	0.01%
2022/06/02	2	37.75	0	0.00	37.90	2	24,002	0.01%
2022/06/01	4.4	38.30	2	38.20	38.20	2.4	24,290	0.01%
2022/05/31	0.1	38.30	4	38.10	38.75	-3.9	24,270	-0.02%
2022/05/30	0	0.00	3	38.23	38.45	-3	23,672	-0.01%
2022/05/27	0.2	37.50	2	37.90	37.95	-1.8	23,513	-0.01%
2022/05/26	2	37.48	5	37.30	37.30	-3	23,592	-0.01%
2022/05/24	3	37.25	0.1	37.35	37.20	2.9	24,068	0.01%
2022/05/23	2	36.90	4.4	37.27	37.20	-2.4	24,135	-0.01%
2022/05/20	1	37.00	5	36.96	37.10	-4	24,334	-0.02%
2022/05/19	20.1	36.66	0	0.00	36.60	20.1	24,357	0.08%
2022/05/18	10	36.88	7	37.25	37.50	3	24,200	0.01%
2022/05/17	7.1	36.51	0	0.00	36.45	7.1	24,032	0.03%
2022/05/16	18.4	36.79	2	36.58	36.90	16.4	23,972	0.07%
2022/05/13	9.1	36.70	0	0.00	36.95	9.1	23,752	0.04%
2022/05/12	11.5	37.33	11.2	37.26	37.00	0.3	23,630	0.00%
2022/05/11	2	38.10	7	38.21	38.35	-5	23,358	-0.02%
2022/05/09	33	38.16	7	38.31	38.00	26	23,158	0.11%
2022/05/06	5.3	39.06	2	39.05	39.35	3.3	23,304	0.01%
2022/05/05	14.5	40.06	30	40.30	39.85	-15.5	23,268	-0.07%
2022/05/04	4	40.71	17	40.86	40.85	-13	22,935	-0.06%
2022/05/03	5.1	40.92	0	0.00	40.85	5.1	23,115	0.02%
2022/04/29	1.5	41.10	2	41.48	41.60	-0.5	23,151	0.00%
2022/04/28	6.1	40.97	1	40.95	41.00	5.1	23,189	0.02%
2022/04/27	18.1	41.70	2	41.63	41.60	16.1	22,990	0.07%
2022/04/26	1	41.75	0	0.00	41.95	1	22,892	0.00%
2022/04/25	4	41.29	5	41.40	41.55	-1	22,814	0.00%
2022/04/22	4	41.38	4	41.26	41.55	0	22,680	0.00%
2022/04/21	4.2	40.96	0	0.00	41.00	4.2	22,660	0.02%
2022/04/20	8.5	41.28	0	0.00	41.75	8.5	22,756	0.04%
2022/04/19	8	41.66	5	41.78	41.50	3	22,593	0.01%
2022/04/18	0.4	41.55	6	41.88	41.90	-5.6	22,623	-0.02%
2022/04/15	3	42.93	1	42.55	42.85	2	22,231	0.01%
2022/04/14	19.4	43.44	20.6	43.78	43.10	-1.2	22,188	-0.01%
2022/04/13	2.2	44.82	16	44.87	44.95	-13.8	21,917	-0.06%
2022/04/12	0.1	44.48	15.1	44.38	44.45	-14.9	21,815	-0.07%
2022/04/11	2.4	44.75	1	44.60	44.65	1.4	21,804	0.01%
2022/04/08	2	44.05	6.5	44.10	44.35	-4.5	21,693	-0.02%
2022/04/07	2	44.85	17.3	44.65	44.10	-15.3	21,521	-0.07%
2022/04/06	4.1	43.60	11.7	43.34	44.05	-7.6	20,847	-0.04%
2022/04/01	1	42.75	30	43.00	43.10	-29	20,525	-0.14%
2022/03/31	0	42.90	2	42.65	42.90	-2	20,361	-0.01%
2022/03/30	8.3	42.16	8.8	41.98	42.25	-0.5	20,140	0.00%
2022/03/29	4	42.08	8	42.06	42.00	-4	20,062	-0.02%
2022/03/28	0.3	41.80	10	41.78	42.40	-9.8	20,106	-0.05%
2022/03/25	4.1	41.96	1.9	42.07	42.20	2.2	20,005	0.01%
2022/03/24	6	42.19	4	42.11	42.25	2	19,863	0.01%
2022/03/23	10.1	41.91	18	41.96	42.35	-7.9	20,104	-0.04%
2022/03/22	6	40.96	59	40.96	41.15	-53	19,934	-0.27%
2022/03/21	0	0.00	1	40.55	40.60	-1	19,757	-0.01%
2022/03/18	1	40.30	3	40.80	40.45	-2	19,688	-0.01%
2022/03/17	7	40.27	27	40.12	40.05	-20	19,291	-0.10%
2022/03/16	2	39.35	4.3	38.79	39.50	-2.3	19,042	-0.01%
2022/03/15	3	38.48	1	38.50	38.60	2	18,592	0.01%
2022/03/14	0	0.00	9.4	38.27	38.50	-9.4	18,718	-0.05%
2022/03/11	5	37.95	0.2	38.01	37.95	4.8	18,809	0.03%
2022/03/10	0	0.00	31.9	37.79	38.25	-31.9	18,971	-0.17%
2022/03/09	3.5	37.45	1	37.70	37.40	2.5	18,913	0.01%
2022/03/08	25.1	37.53	3	37.37	37.35	22.1	18,855	0.12%
2022/03/07	14.2	37.35	6.8	37.29	37.65	7.4	18,541	0.04%
2022/03/04	5	37.83	5	37.85	38.00	0	18,838	0.00%
2022/03/03	3	38.05	1	38.10	38.10	2	18,849	0.01%
2022/03/02	0	0.00	2	38.00	38.10	-2	19,001	-0.01%
2022/03/01	0	0.00	2	38.15	38.20	-2	18,897	-0.01%
2022/02/25	9.2	37.41	14	37.35	37.60	-4.9	18,700	-0.03%
2022/02/24	7.6	37.57	4	37.63	37.70	3.6	18,282	0.02%
2022/02/23	10	37.76	3.5	37.97	38.05	6.5	18,069	0.04%
2022/02/22	10	37.45	4	37.46	37.60	6	17,974	0.03%
2022/02/21	6.5	37.73	1	37.85	38.00	5.5	17,683	0.03%
2022/02/18	5.3	38.10	0	0.00	38.10	5.3	17,511	0.03%
2022/02/17	1	38.10	0	0.00	38.40	1	17,574	0.01%
2022/02/16	0.5	38.20	0.5	38.35	38.20	0	17,532	0.00%
2022/02/15	5.2	38.20	0	0.00	38.10	5.2	17,393	0.03%
2022/02/14	14	38.21	2	38.20	38.45	12	17,356	0.07%
2022/02/11	11.5	38.66	0	0.00	38.80	11.5	17,366	0.07%
2022/02/10	9.3	38.29	10.3	38.42	38.70	-1.1	17,302	-0.01%
2022/02/09	3.1	38.80	6.3	38.99	38.80	-3.2	17,119	-0.02%
2022/02/08	3.6	38.60	19.3	38.82	38.95	-15.7	16,979	-0.09%
2022/02/07	11.5	37.67	3	37.60	38.00	8.5	16,457	0.05%
2022/01/26	0	0.00	0.7	36.95	36.95	-0.7	16,120	0.00%
2022/01/25	7.4	36.39	1	36.40	36.90	6.4	16,116	0.04%
2022/01/24	2	36.88	1.5	36.70	36.90	0.5	15,849	0.00%
2022/01/21	3	36.52	0	0.00	36.85	3	15,865	0.02%
2022/01/20	2.2	36.89	2	37.00	36.95	0.2	15,661	0.00%
2022/01/19	6.5	36.88	0	0.00	37.00	6.5	15,589	0.04%
2022/01/18	1	36.95	9.1	37.15	37.25	-8.1	15,666	-0.05%
2022/01/17	12	36.97	4	37.05	37.05	8	15,532	0.05%
2022/01/14	24.5	37.37	0	0.00	37.45	24.5	15,445	0.16%
2022/01/13	1.1	37.47	10.4	37.50	37.85	-9.3	15,365	-0.06%
2022/01/12	14	36.86	1.3	36.92	37.00	12.7	14,982	0.08%
2022/01/11	3.8	36.48	3.4	36.63	37.00	0.4	14,812	0.00%
2022/01/10	18.4	35.96	20	36.10	36.15	-1.6	14,715	-0.01%
2022/01/07	5.3	36.31	4.4	36.25	36.20	0.9	14,676	0.01%
2022/01/06	1	35.80	9	35.67	36.00	-8	14,480	-0.06%
2022/01/05	1.1	35.36	0	0.00	35.55	1.1	14,401	0.01%
2022/01/04	2.5	35.32	4	35.25	35.55	-1.5	14,513	-0.01%
2022/01/03	6	35.35	1	35.30	35.35	5	14,429	0.03%
2021/12/30	0	0.00	2	35.60	35.55	-2	14,371	-0.01%
2021/12/29	2	35.65	57	35.60	35.60	-55	14,475	-0.38%
2021/12/28	2	35.45	1	35.45	35.60	1	14,534	0.01%
2021/12/27	2	35.35	3	35.48	35.60	-1	14,543	-0.01%
2021/12/24	2	35.40	0	0.00	35.50	2	14,759	0.01%
2021/12/23	4	35.46	17.1	35.55	35.50	-13.1	14,804	-0.09%
2021/12/22	0.1	35.70	6	35.68	35.65	-6	14,903	-0.04%
2021/12/21	0	0.00	2	35.80	35.75	-2	14,792	-0.01%
2021/12/20	3	35.65	4	35.85	36.00	-1	14,718	-0.01%
2021/12/17	0.5	35.55	7	35.65	35.90	-6.5	14,516	-0.04%
2021/12/16	1	35.20	1	35.27	35.60	0	14,226	0.00%
2021/12/15	4.3	35.27	178	35.17	35.20	-173.7	14,286	-1.22%	大賣/鉅額交易
2021/12/14	0	0.00	1	35.15	35.40	-1	14,568	-0.01%
2021/12/13	3	35.42	1	35.60	35.50	2	14,534	0.01%
2021/12/10	0.5	35.60	12	35.48	35.65	-11.5	14,470	-0.08%
2021/12/09	2	35.00	1	35.10	35.30	1	14,411	0.01%
2021/12/08	2	35.00	11	35.13	35.20	-9	14,402	-0.06%
2021/12/07	1.1	34.54	10	34.95	35.10	-8.9	14,249	-0.06%
2021/12/06	4.1	34.34	7	34.39	34.60	-2.9	14,035	-0.02%
2021/12/03	1	34.10	2	34.10	34.15	-1	13,963	-0.01%
2021/12/02	2	34.00	8.2	34.17	34.25	-6.2	13,859	-0.04%
2021/12/01	1	33.75	0	0.00	34.15	1	13,857	0.01%
2021/11/30	1	33.75	5	34.20	34.20	-4	14,025	-0.03%
2021/11/29	1	33.80	0	0.00	33.90	1	13,373	0.01%
2021/11/26	7.1	33.97	0	0.00	33.90	7.1	13,316	0.05%
2021/11/24	0	0.00	3.1	34.33	34.35	-3.1	13,445	-0.02%
2021/11/23	4	34.03	1.1	34.15	34.10	2.9	13,526	0.02%
2021/11/22	1	34.20	0	0.00	34.15	1	13,527	0.01%
2021/11/19	1.3	34.37	4	34.58	34.65	-2.7	13,484	-0.02%
2021/11/18	2.7	34.54	3	34.43	34.70	-0.3	13,414	0.00%
2021/11/17	1	34.15	1	34.20	34.20	0	13,571	0.00%
2021/11/16	0	0.00	16	34.08	34.20	-16	13,654	-0.12%
2021/11/15	0.5	33.95	0	0.00	33.95	0.5	13,736	0.00%
2021/11/11	0	0.00	3	33.75	33.80	-3	14,108	-0.02%
2021/11/10	1	33.90	11	33.98	34.00	-10	14,362	-0.07%
2021/11/09	1	33.50	7	33.66	33.70	-6	14,379	-0.04%
2021/11/08	0	0.00	5	33.60	33.60	-5	15,869	-0.03%
2021/11/05	0	0.00	24	33.47	33.70	-24	16,463	-0.15%
2021/11/04	0	0.00	11	33.42	33.45	-11	16,617	-0.07%
2021/11/03	0	0.00	5.4	33.30	33.40	-5.4	16,839	-0.03%
2021/11/02	1	33.30	15.8	33.35	33.30	-14.8	17,037	-0.09%
2021/11/01	3.5	33.31	0	0.00	33.30	3.5	17,036	0.02%
2021/10/29	1	33.30	6	33.14	33.40	-5	17,140	-0.03%
2021/10/28	2	33.30	0.2	33.30	33.40	1.9	17,210	0.01%
2021/10/27	1	33.45	8	33.43	33.35	-7	17,331	-0.04%
2021/10/26	0	0.00	42	33.36	33.45	-42	17,520	-0.24%
2021/10/25	0	0.00	14.6	33.07	33.10	-14.6	17,345	-0.08%
2021/10/22	0	0.00	35.6	33.03	33.05	-35.6	17,462	-0.20%
2021/10/21	0.1	32.95	23	32.97	32.95	-22.9	17,366	-0.13%
2021/10/20	8	32.83	12	32.90	32.90	-4	17,206	-0.02%
2021/10/19	3	32.83	8.1	32.83	32.75	-5.1	17,208	-0.03%
2021/10/18	3	32.68	4.5	32.63	32.95	-1.5	17,240	-0.01%
2021/10/15	0	0.00	3	32.43	32.50	-3	17,178	-0.02%
2021/10/14	1.5	32.53	0	0.00	32.30	1.5	17,136	0.01%
2021/10/13	0	0.00	0.4	32.40	32.50	-0.4	17,222	0.00%
2021/10/12	1	31.92	4	32.30	32.45	-3	17,261	-0.02%
2021/10/08	3	32.22	0	0.00	32.25	3	17,140	0.02%
2021/10/07	1.5	32.33	10	32.42	32.40	-8.5	17,250	-0.05%
2021/10/06	1	32.00	4	32.15	32.25	-3	17,271	-0.02%
2021/10/05	6.5	32.01	0	0.00	32.05	6.5	17,257	0.04%
2021/10/04	3	32.03	0.5	32.10	32.10	2.5	17,264	0.01%
2021/10/01	25	31.90	9	31.98	32.05	16	17,277	0.09%
2021/09/30	20	32.10	0	0.00	32.05	20	17,102	0.12%
2021/09/29	14.1	32.09	0	0.00	32.05	14.1	17,088	0.08%
2021/09/28	0.1	32.45	2	32.30	32.40	-1.9	16,926	-0.01%
2021/09/23	3	32.35	0	0.00	32.40	3	17,042	0.02%
2021/09/22	48	31.96	0.2	32.15	32.10	47.8	17,109	0.28%
2021/09/17	5	32.15	2	32.30	32.15	3	16,856	0.02%
2021/09/16	2	32.38	0	0.00	32.35	2	16,641	0.01%
2021/09/15	2	32.35	0.6	32.50	32.35	1.4	16,725	0.01%
2021/09/14	5	32.40	0	0.00	32.50	5	16,823	0.03%
2021/09/13	18	32.24	1	32.40	32.30	17	16,868	0.10%
2021/09/10	1.1	32.21	0	0.00	32.45	1.1	17,008	0.01%
2021/09/09	1	32.30	41	32.30	32.30	-40	17,295	-0.23%
2021/09/08	4	32.29	6	32.42	32.50	-2	17,339	-0.01%
2021/09/07	8	32.34	3	32.43	32.45	5	17,478	0.03%
2021/09/06	6.3	32.46	0	0.00	32.50	6.3	17,514	0.04%
2021/09/02	17	32.16	0	0.00	32.10	17	17,474	0.10%
2021/09/01	7.3	32.56	8	32.46	32.55	-0.7	17,573	0.00%
2021/08/31	3.3	32.30	10	32.38	32.80	-6.7	17,556	-0.04%
2021/08/30	0.5	32.15	11	32.08	32.45	-10.5	17,459	-0.06%
2021/08/27	5	31.95	39	31.91	32.00	-34	17,403	-0.20%
2021/08/26	8	31.25	4	31.48	31.45	4	17,412	0.02%
2021/08/25	3	31.33	2.1	31.38	31.45	0.9	17,546	0.01%
2021/08/24	12	31.10	3.1	31.22	31.35	9	17,544	0.05%
2021/08/23	20.6	31.21	10	31.10	31.05	10.6	17,640	0.06%
2021/08/20	61	31.50	0	0.00	31.45	61	17,588	0.35%
2021/08/19	5	31.28	4.8	31.40	31.30	0.2	18,782	0.00%
2021/08/18	10.5	31.46	1	31.45	31.45	9.5	18,614	0.05%
2021/08/17	14	31.22	20	31.05	31.45	-6	18,568	-0.03%
2021/08/16	25	30.91	2.5	31.02	31.05	22.5	18,418	0.12%
2021/08/13	15	31.01	1	30.80	31.05	14	18,336	0.08%
2021/08/12	89.5	30.77	0	0.00	30.70	89.5	18,211	0.49%
2021/08/11	2	33.05	3	33.02	33.05	-1	16,812	-0.01%
2021/08/10	10.1	33.09	8.3	33.00	33.05	1.8	16,424	0.01%
2021/08/09	33	33.15	21.6	33.09	33.20	11.4	16,576	0.07%
2021/08/06	7.3	33.23	4	33.23	33.20	3.3	16,638	0.02%
2021/08/05	10	33.10	0	0.00	33.15	10	16,933	0.06%
2021/08/03	2	33.00	12	33.00	33.10	-10	18,045	-0.06%
2021/08/02	19	32.97	0	0.00	33.00	19	18,285	0.10%
2021/07/30	0.2	33.00	0	0.00	33.10	0.2	18,291	0.00%
2021/07/29	0	0.00	2	33.00	33.10	-2	18,240	-0.01%
2021/07/28	22	32.90	4	33.03	33.00	18	18,372	0.10%
2021/07/27	3	32.90	0	0.00	33.05	3	18,538	0.02%
2021/07/26	15	32.99	1	33.10	33.00	14	18,744	0.07%
2021/07/23	10	33.00	0	0.00	33.10	10	18,947	0.05%
2021/07/21	23.1	32.80	0	0.00	32.90	23.1	19,085	0.12%
2021/07/20	47.5	32.89	0	0.00	32.80	47.5	19,171	0.25%
2021/07/19	0	0.00	4	33.06	33.10	-4	19,220	-0.02%
2021/07/16	1	32.90	7	32.94	33.00	-6	19,269	-0.03%
2021/07/15	1	32.80	0	0.00	32.85	1	19,247	0.01%
2021/07/14	10	32.80	2	32.85	32.95	8	19,311	0.04%
2021/07/13	5	32.85	0	0.00	32.95	5	19,513	0.03%
2021/07/12	3	32.83	1	32.85	32.80	2	19,630	0.01%
2021/07/09	53	32.60	1.4	32.80	32.90	51.6	19,566	0.26%
2021/07/07	6	32.75	0	0.00	32.80	6	19,619	0.03%
2021/07/06	0.5	32.85	3	32.85	32.85	-2.5	19,628	-0.01%
2021/07/05	5	32.60	4.8	32.67	32.75	0.2	19,692	0.00%
2021/07/02	8	32.55	4.5	32.57	32.55	3.5	19,697	0.02%
2021/07/01	4.8	32.65	0	0.00	32.65	4.8	19,794	0.02%
2021/06/30	9.1	32.68	11	32.84	32.85	-2	19,828	-0.01%
2021/06/29	3.1	32.60	1	32.55	32.55	2.1	19,923	0.01%
2021/06/28	3.6	32.75	1	32.95	32.75	2.6	19,955	0.01%
2021/06/25	2	32.80	8	32.85	32.90	-6	20,020	-0.03%
2021/06/24	1	32.65	0	0.00	32.60	1	20,068	0.00%
2021/06/23	1	32.65	4.5	32.58	32.75	-3.5	20,104	-0.02%
2021/06/22	18.2	32.60	0	0.00	32.50	18.2	20,037	0.09%
2021/06/21	13	32.51	0	0.00	32.50	13	20,002	0.06%
2021/06/18	1.4	32.78	0	0.00	32.75	1.4	19,936	0.01%
2021/06/17	1	32.70	0	0.00	32.90	1	19,727	0.01%
2021/06/16	3	32.77	1	33.00	33.00	2	20,206	0.01%
2021/06/15	3	32.80	1	32.80	32.75	2	20,264	0.01%
2021/06/11	0	0.00	0.2	33.05	32.90	-0.2	20,597	0.00%
2021/06/10	0.1	32.90	0	33.10	33.10	0.1	20,815	0.00%
2021/06/09	20	32.80	20	32.84	32.95	0	20,929	0.00%
2021/06/08	0	0.00	3	33.07	33.10	-3	20,863	-0.01%
2021/06/07	2.1	33.02	20.6	33.06	33.10	-18.5	21,359	-0.09%
2021/06/04	6	32.94	2	32.95	33.00	4	21,510	0.02%
2021/06/02	4	33.00	2	33.00	33.15	2	22,516	0.01%
2021/06/01	5.5	32.95	0	0.00	33.00	5.5	22,540	0.02%
2021/05/31	1	33.10	20	33.08	33.10	-19	22,750	-0.08%
2021/05/28	15	32.97	13	33.02	33.10	2	22,825	0.01%
2021/05/27	0	0.00	58	32.79	33.20	-58	22,860	-0.25%
2021/05/26	2	32.70	10	32.75	32.75	-8	22,117	-0.04%
2021/05/25	0	0.00	10	32.77	32.70	-10	22,351	-0.04%
2021/05/24	1	32.55	36	32.64	32.60	-35	22,629	-0.15%
2021/05/21	0.7	32.45	11	32.42	32.50	-10.3	22,754	-0.05%
2021/05/20	29	31.87	0	0.00	32.10	29	22,754	0.13%
2021/05/19	18	31.95	1	32.05	32.10	17	22,779	0.07%
2021/05/18	4	31.78	10	31.99	32.00	-6	22,779	-0.03%
2021/05/17	37.1	31.29	224	30.97	31.10	-186.9	23,242	-0.80%	大賣/鉅額交易
2021/05/14	23.1	31.58	7	31.65	31.70	16.1	23,015	0.07%
2021/05/13	6.3	31.47	94	31.53	31.40	-87.7	22,822	-0.38%
2021/05/12	36	31.16	59	31.96	31.35	-23	22,400	-0.10%
2021/05/11	17	32.50	17	32.84	32.45	0	21,610	0.00%
2021/05/10	1	32.60	63	32.92	33.00	-62	21,379	-0.29%
2021/05/07	3	32.43	5	32.52	32.60	-2	21,463	-0.01%
2021/05/06	0	0.00	10	32.20	32.35	-10	21,690	-0.05%
2021/05/05	10	32.05	7	32.06	32.05	3	21,653	0.01%
2021/05/04	1.2	32.22	48	32.57	32.10	-46.9	21,666	-0.22%
2021/05/03	17.5	32.58	16	32.55	32.45	1.5	21,595	0.01%
2021/04/29	4.3	32.76	68	32.76	32.65	-63.7	21,595	-0.29%
2021/04/28	3	32.40	1	32.40	32.60	2	21,534	0.01%
2021/04/27	0.5	32.56	7.1	32.60	32.60	-6.6	21,879	-0.03%
2021/04/26	0	0.00	73.1	32.44	32.60	-73.1	21,884	-0.33%
2021/04/23	2	32.20	2	32.23	32.25	0	21,909	0.00%
2021/04/22	2.1	32.20	32	32.22	32.35	-29.9	22,079	-0.14%
2021/04/21	11	32.39	0	0.00	32.30	11	22,100	0.05%
2021/04/20	2	32.45	31	32.49	32.55	-29	22,124	-0.13%
2021/04/19	5	32.43	8	32.41	32.45	-3	22,066	-0.01%
2021/04/16	2.5	32.00	10	32.00	32.05	-7.5	21,903	-0.03%
2021/04/15	4.1	31.91	0	0.00	31.90	4.1	22,220	0.02%
2021/04/14	4	31.90	85	31.91	31.90	-81	22,428	-0.36%
2021/04/13	1.2	31.93	32.4	31.92	31.85	-31.2	22,576	-0.14%
2021/04/12	2.2	31.52	5	31.53	31.65	-2.8	22,591	-0.01%
2021/04/09	0.2	31.70	0.1	31.70	31.55	0.1	22,695	0.00%
2021/04/08	3.4	31.81	27	31.80	31.75	-23.7	22,730	-0.10%
2021/04/07	1.2	31.91	3	31.93	32.00	-1.9	22,994	-0.01%
2021/04/06	4.2	32.00	13	31.96	32.00	-8.9	22,931	-0.04%
2021/04/01	0	0.00	6.7	31.89	31.90	-6.7	22,878	-0.03%
2021/03/31	1.3	31.81	6	31.83	31.90	-4.7	22,720	-0.02%
2021/03/30	1	31.70	11	31.74	31.80	-10	22,603	-0.04%
2021/03/29	2	31.70	9	31.74	31.80	-7	22,576	-0.03%
2021/03/26	8	31.54	14.9	31.63	31.60	-6.9	22,619	-0.03%
2021/03/25	6	31.43	2	31.53	31.60	4	22,670	0.02%
2021/03/24	2	31.25	24	31.33	31.40	-22	22,776	-0.10%
2021/03/23	0.4	31.30	13	31.25	31.35	-12.6	22,833	-0.06%
2021/03/22	5.1	30.91	6	31.13	31.25	-0.9	22,895	0.00%
2021/03/19	3	31.08	11	31.25	31.05	-8	22,830	-0.04%
2021/03/18	31	31.45	18.5	31.49	31.40	12.5	22,448	0.06%
2021/03/17	7.1	31.24	21	31.37	31.45	-13.9	22,362	-0.06%
2021/03/16	0	0.00	25	31.19	31.35	-25	22,106	-0.11%
2021/03/15	10.4	30.85	35.9	31.01	31.00	-25.5	22,104	-0.12%
2021/03/12	7	30.59	0.4	30.65	30.65	6.6	22,176	0.03%
2021/03/11	4	30.73	18	31.01	30.75	-14	22,324	-0.06%
2021/03/10	3	30.50	15	30.58	30.60	-12	21,966	-0.05%
2021/03/09	34	30.39	109.3	30.50	30.60	-75.3	21,704	-0.35%	大賣/
2021/03/08	0	0.00	4.4	29.85	29.90	-4.4	20,961	-0.02%
2021/03/05	5	29.52	1	29.65	29.70	4	20,676	0.02%
2021/03/04	1.2	29.53	0	0.00	29.60	1.2	21,324	0.01%
2021/03/03	4	29.73	4	29.76	29.75	0	21,188	0.00%
2021/03/02	0	0.00	14	29.72	29.65	-14	21,078	-0.07%
2021/02/26	45	29.32	1	29.35	29.20	44	20,886	0.21%
2021/02/25	4	29.54	9.1	29.56	29.65	-5.1	20,367	-0.03%
2021/02/24	4	29.45	10	29.40	29.30	-6	20,198	-0.03%
2021/02/23	16	29.32	20	29.46	29.55	-4	19,864	-0.02%
2021/02/22	8	29.13	5.8	29.16	29.10	2.2	19,714	0.01%
2021/02/19	9	29.07	1	29.10	29.15	8	19,719	0.04%
2021/02/18	5.1	29.24	0	0.00	29.25	5.1	19,756	0.03%
2021/02/17	0.6	29.50	35	29.34	29.40	-34.4	19,819	-0.17%
2021/02/05	13.1	28.83	2	28.95	28.80	11.1	19,267	0.06%
2021/02/04	0.1	28.95	1.2	28.91	28.80	-1.1	19,237	-0.01%
2021/02/03	5.1	28.75	2.2	28.81	28.80	2.9	19,714	0.01%
2021/02/02	5	28.74	0	0.00	28.70	5	19,882	0.03%
2021/02/01	3	28.62	0	0.00	28.65	3	19,843	0.02%
2021/01/29	16.1	28.45	0	0.00	28.15	16.1	19,797	0.08%
2021/01/28	9	28.54	0	0.00	28.55	9	19,365	0.05%
2021/01/27	5	28.69	0	0.00	28.70	5	19,074	0.03%
2021/01/26	129.1	28.75	0	0.00	28.70	129.1	19,014	0.68%	大買/鉅額交易
2021/01/25	5.1	28.82	1	28.95	28.85	4.1	18,887	0.02%
2021/01/22	14	28.60	21	28.60	28.60	-7	18,839	-0.04%
2021/01/21	9	28.79	3	28.75	28.70	6	18,765	0.03%
2021/01/20	50.1	28.80	35	28.85	28.70	15.1	18,680	0.08%
2021/01/19	6	29.09	2	29.10	29.10	4	18,242	0.02%
2021/01/18	9.1	29.05	0	29.20	29.15	9.1	18,216	0.05%
2021/01/15	5	29.39	43	29.38	29.30	-38	18,020	-0.21%
2021/01/14	9	29.61	0.4	29.75	29.75	8.6	17,846	0.05%
2021/01/13	0	0.00	3	29.78	29.80	-3	17,733	-0.02%
2021/01/12	0	0.00	1	29.75	29.75	-1	17,692	-0.01%
2021/01/11	10	30.00	16	29.91	30.05	-6	17,618	-0.03%
2021/01/08	5	29.81	22	29.99	30.00	-17	17,529	-0.10%
2021/01/07	12	29.50	10.5	29.64	29.75	1.5	17,196	0.01%
2021/01/06	11	29.65	4	29.76	29.45	7	17,057	0.04%
2021/01/05	0	0.00	11.2	29.80	29.85	-11.2	16,804	-0.07%
2021/01/04	10.5	29.62	27.1	29.81	29.90	-16.6	16,891	-0.10%
2020/12/31	19	29.85	19	29.90	29.80	0	16,735	0.00%
2020/12/30	20	29.75	135	29.62	29.90	-115	16,621	-0.69%	大賣/鉅額交易
2020/12/29	6	29.44	9	29.46	29.55	-3	16,444	-0.02%
2020/12/28	0	0.00	3	29.35	29.55	-3	16,548	-0.02%
2020/12/25	112	29.36	0	0.00	29.35	112	16,562	0.68%	大買/鉅額交易
2020/12/24	3	29.35	12.2	29.40	29.45	-9.2	16,820	-0.05%
2020/12/23	1	29.30	4	29.30	29.45	-3	16,965	-0.02%
2020/12/22	3.5	29.51	3	29.62	29.65	0.5	17,276	0.00%
2020/12/21	10	29.50	25.3	29.60	29.65	-15.3	17,882	-0.09%
2020/12/18	8	29.40	1	29.50	29.50	7	18,359	0.04%
2020/12/17	0	0.00	17	29.46	29.50	-17	18,815	-0.09%
2020/12/16	0	0.00	10	29.40	29.40	-10	19,116	-0.05%
2020/12/15	4.1	28.93	0	0.00	29.05	4.1	19,420	0.02%
2020/12/14	2	29.30	32	29.37	29.30	-30	19,468	-0.15%
2020/12/11	10	29.17	13	29.08	29.30	-3	19,387	-0.02%
2020/12/10	10	28.88	24	28.90	28.80	-14	19,320	-0.07%
2020/12/09	10	28.77	5	28.80	28.75	5	19,367	0.03%
2020/12/08	16	28.66	4	28.78	28.70	12	19,386	0.06%
2020/12/07	114	29.00	13.6	28.98	29.00	100.4	19,258	0.52%	大買/
2020/12/04	5	29.10	2	29.13	29.10	3	19,194	0.02%
2020/12/03	11	29.14	0.4	29.30	29.20	10.6	19,139	0.06%
2020/12/02	7	29.15	9	29.11	29.20	-2	19,244	-0.01%
2020/12/01	0	0.00	8	29.02	29.15	-8	19,683	-0.04%
2020/11/30	23.6	29.01	0	0.00	28.45	23.6	19,832	0.12%
2020/11/27	12	29.10	1.3	29.16	29.10	10.7	19,444	0.06%
2020/11/26	16	29.20	2	29.28	29.30	14	19,899	0.07%
2020/11/25	6	29.33	0	0.00	29.25	6	20,048	0.03%
2020/11/24	6	29.51	2	29.30	29.30	4	20,230	0.02%
2020/11/23	1	29.60	21.5	29.68	29.70	-20.5	20,407	-0.10%
2020/11/20	0.3	29.60	13	29.56	29.55	-12.7	20,574	-0.06%
2020/11/19	0	0.00	3	29.50	29.60	-3	20,887	-0.01%
2020/11/18	16	29.60	41	29.55	29.65	-25	21,018	-0.12%
2020/11/17	8	29.29	19	29.31	29.45	-11	21,084	-0.05%
2020/11/16	1	29.45	6	29.35	29.45	-5	21,632	-0.02%
2020/11/13	0	0.00	16	29.20	29.35	-16	21,736	-0.07%
2020/11/12	5	29.22	1	29.35	29.20	4	21,959	0.02%
2020/11/11	6.5	29.46	51	29.46	29.70	-44.5	22,202	-0.20%
2020/11/10	0	0.00	13	28.93	29.00	-13	22,067	-0.06%
2020/11/09	9	28.76	14	28.73	28.75	-5	23,084	-0.02%
2020/11/06	12	28.50	5	28.50	28.50	7	23,482	0.03%
2020/11/05	0	0.00	8.7	28.36	28.40	-8.7	23,750	-0.04%
2020/11/04	3	28.07	0	0.00	28.10	3	23,992	0.01%
2020/11/03	16	28.03	2.2	28.00	28.10	13.8	24,295	0.06%
2020/11/02	15	27.63	5	27.95	27.95	10	24,410	0.04%
2020/10/30	10.5	27.58	0	0.00	27.55	10.5	24,502	0.04%
2020/10/29	14	27.53	0	0.00	27.50	14	24,416	0.06%
2020/10/28	17	27.69	0	0.00	27.65	17	24,577	0.07%
2020/10/27	15	27.70	8	27.70	27.70	7	24,763	0.03%
2020/10/26	14	27.81	0	0.00	27.80	14	24,894	0.06%
2020/10/23	4	27.68	0	0.00	27.75	4	25,043	0.02%
2020/10/22	2	27.65	0	0.00	27.80	2	25,260	0.01%
2020/10/21	13.4	27.74	0.1	27.80	27.65	13.3	25,517	0.05%
2020/10/20	14	27.73	0	0.00	27.70	14	25,763	0.05%
2020/10/19	1	27.80	1	27.85	27.80	0	25,840	0.00%
2020/10/16	17	27.78	0	0.00	27.70	17	26,062	0.07%
2020/10/15	17	27.79	0.8	27.95	27.75	16.2	26,233	0.06%
2020/10/14	17	28.04	0	0.00	28.00	17	26,361	0.06%
2020/10/13	9	28.11	12	28.07	28.15	-3	26,492	-0.01%
2020/10/12	1	28.20	3	28.05	28.25	-2	26,770	-0.01%
2020/10/08	62	27.96	1	27.90	28.00	61	26,916	0.23%
2020/10/07	0	0.00	1	27.90	27.95	-1	27,013	0.00%
2020/10/06	36	27.89	0	0.00	27.95	36	27,117	0.13%
2020/10/05	9	27.87	0	0.00	27.80	9	27,188	0.03%
2020/09/30	5	27.87	1	27.90	27.80	4	27,278	0.01%
2020/09/29	20	27.87	3	27.97	27.80	17	27,367	0.06%
2020/09/28	20	27.81	7.4	27.72	27.90	12.6	27,419	0.05%
2020/09/25	38.1	27.44	6	27.54	27.45	32.1	27,437	0.12%
2020/09/24	72	27.11	2	27.20	27.00	70	27,342	0.26%
2020/09/23	54	27.57	5	27.60	27.50	49	26,687	0.18%
2020/09/22	46	27.93	25	28.00	27.85	21	26,163	0.08%
2020/09/21	92	28.34	7	28.40	28.20	85	25,733	0.33%
2020/09/18	28	28.52	0	0.00	28.45	28	25,577	0.11%
2020/09/17	14	28.65	9	28.60	28.55	5	25,219	0.02%
2020/09/16	4	28.64	0	0.00	28.75	4	25,209	0.02%
2020/09/15	20	28.60	0	0.00	28.65	20	25,323	0.08%
2020/09/14	11	28.60	1	28.50	28.65	10	25,653	0.04%
2020/09/11	41	28.60	10	28.55	28.65	31	25,641	0.12%
2020/09/10	21	28.62	1	28.65	28.75	20	25,499	0.08%
2020/09/09	26.2	28.66	0	0.00	28.75	26.2	25,415	0.10%
2020/09/08	35.6	28.83	1	28.80	28.85	34.6	25,333	0.14%
2020/09/07	22	28.76	37	28.75	28.85	-15	25,489	-0.06%
2020/09/04	52.5	28.71	2	28.68	28.65	50.5	25,553	0.20%
2020/09/03	46	28.83	19	28.86	28.90	27	25,240	0.11%
2020/09/02	41	28.91	6.4	28.86	28.90	34.6	25,171	0.14%
2020/09/01	52	29.08	0	0.00	29.05	52	24,950	0.21%
2020/08/31	39	29.32	0	0.00	29.25	39	24,540	0.16%
2020/08/28	11	29.40	0	0.00	29.40	11	24,478	0.04%
2020/08/27	16	29.41	4.8	29.42	29.40	11.2	24,516	0.05%
2020/08/26	38	29.51	0	0.00	29.55	38	24,287	0.16%
2020/08/25	18	29.58	2	29.60	29.50	16	24,164	0.07%
2020/08/24	4.2	29.56	0	0.00	29.60	4.2	24,129	0.02%
2020/08/21	35	29.52	1	29.80	29.60	34	24,031	0.14%
2020/08/20	58	29.52	1	29.60	29.40	57	23,806	0.24%
2020/08/19	22	29.99	1.1	30.14	29.90	20.9	23,199	0.09%
2020/08/18	36	29.93	0	0.00	29.95	36	22,898	0.16%
2020/08/17	46	29.97	0	0.00	30.00	46	22,763	0.20%
2020/08/14	57	30.06	0	0.00	30.05	57	22,434	0.25%
2020/08/13	61	30.34	5	30.20	30.40	56	22,193	0.25%
2020/08/12	206	32.35	5	32.42	32.35	201	21,244	0.95%	大買/鉅額交易
2020/08/11	11	32.45	6	32.50	32.45	5	20,911	0.02%
2020/08/10	8	32.50	3	32.50	32.50	5	20,871	0.02%
2020/08/07	11	32.46	1	32.55	32.45	10	20,842	0.05%
2020/08/06	5	32.25	6.2	32.44	32.45	-1.2	20,618	-0.01%
2020/08/05	22	32.19	0	0.00	32.20	22	20,644	0.11%
2020/08/04	5	32.15	1	32.25	32.25	4	20,709	0.02%
2020/08/03	9	32.08	2	32.15	32.10	7	20,809	0.03%
2020/07/31	5	32.31	0	0.00	32.35	5	20,784	0.02%
2020/07/30	0	0.00	3	32.25	32.35	-3	20,763	-0.01%
2020/07/29	1	32.20	2	32.20	32.20	-1	20,772	0.00%
2020/07/28	3	31.53	4	31.70	31.65	-1	21,003	0.00%
2020/07/27	8	32.02	2	32.00	31.60	6	21,244	0.03%
2020/07/24	4	32.25	0	0.00	32.15	4	21,410	0.02%
2020/07/23	10	32.70	10	32.70	32.70	0	21,395	0.00%
2020/07/22	0	0.00	3	32.67	32.70	-3	21,462	-0.01%
2020/07/21	0	0.00	6	32.57	32.55	-6	21,480	-0.03%
2020/07/20	0	0.00	5	32.42	32.45	-5	21,511	-0.02%
2020/07/17	0	0.00	5	32.25	32.25	-5	21,447	-0.02%
2020/07/16	2	32.00	0	0.00	32.15	2	21,627	0.01%
2020/07/15	2	32.10	5.3	32.06	32.15	-3.3	21,502	-0.02%
2020/07/14	0	0.00	17	32.17	32.20	-17	21,428	-0.08%
2020/07/13	0	0.00	8	32.00	32.05	-8	21,593	-0.04%
2020/07/10	6	32.01	4	32.18	32.00	2	21,779	0.01%
2020/07/09	0	0.00	23	32.18	32.25	-23	21,974	-0.10%
2020/07/08	0	0.00	3	32.10	32.05	-3	21,952	-0.01%
2020/07/07	1	31.85	6	31.88	32.00	-5	22,004	-0.02%
2020/07/06	0	0.00	17	31.99	31.95	-17	21,866	-0.08%
2020/07/03	1	31.55	0	0.00	31.55	1	21,985	0.00%
2020/07/02	10	31.55	1	31.50	31.55	9	22,111	0.04%
2020/07/01	10	31.35	1	31.50	31.25	9	22,415	0.04%
2020/06/30	7	30.96	1	30.90	30.90	6	22,555	0.03%
2020/06/29	11	30.91	0	0.00	30.90	11	22,655	0.05%
2020/06/24	7	31.14	0	0.00	31.25	7	22,652	0.03%
2020/06/23	0	0.00	1	31.15	31.15	-1	22,886	0.00%
2020/06/22	9	31.18	0	0.00	31.15	9	23,174	0.04%
2020/06/19	3	31.33	20	31.40	31.25	-17	23,439	-0.07%
2020/06/17	2	31.50	1	31.60	31.70	1	23,987	0.00%
2020/06/16	10	31.80	12.9	31.89	31.70	-2.9	24,753	-0.01%
2020/06/15	32	31.58	3	31.40	31.30	29	25,651	0.11%
2020/06/12	4	31.11	4	30.95	31.50	0	26,177	0.00%
2020/06/11	3.8	31.89	24	31.82	31.80	-20.2	26,946	-0.07%
2020/06/10	1	31.85	8	32.02	32.10	-7	27,483	-0.03%
2020/06/09	2	31.73	0	0.00	31.85	2	28,746	0.01%
2020/06/08	2	31.63	16	31.62	31.80	-14	29,444	-0.05%
2020/06/05	11	31.28	1	31.40	31.50	10	29,588	0.03%
2020/06/04	0	0.00	4	31.43	31.40	-4	30,063	-0.01%
2020/06/03	0	0.00	5	31.34	31.30	-5	30,625	-0.02%
2020/06/02	4	30.81	1	30.85	30.90	3	30,723	0.01%
2020/06/01	0.5	30.85	25	31.00	30.70	-24.5	30,845	-0.08%
2020/05/29	0	0.00	3	30.70	30.75	-3	30,797	-0.01%
2020/05/28	13	30.58	0	0.00	30.45	13	30,687	0.04%
2020/05/27	5	30.70	1	30.75	30.70	4	30,920	0.01%
2020/05/26	6	30.57	0	0.00	30.65	6	31,184	0.02%
2020/05/25	5	30.38	0	0.00	30.35	5	31,426	0.02%
2020/05/22	2	30.55	2	30.60	30.45	0	31,683	0.00%
2020/05/21	0	0.00	7	30.99	31.00	-7	31,777	-0.02%
2020/05/20	0	0.00	6	30.68	30.80	-6	31,938	-0.02%
2020/05/19	1	30.55	1	30.60	30.55	0	32,048	0.00%
2020/05/18	7	30.09	15	30.08	30.05	-8	31,921	-0.03%
2020/05/15	5	30.26	41	30.25	30.25	-36	31,903	-0.11%
2020/05/14	3	30.13	100	30.25	30.25	-97	31,745	-0.31%
2020/05/13	6	30.35	100.3	30.35	30.30	-94.3	31,479	-0.30%
2020/05/12	36	30.28	103	30.20	30.30	-67	31,423	-0.21%	大賣/
2020/05/11	4	30.40	1	30.35	30.40	3	31,335	0.01%
2020/05/08	0	0.00	2	29.98	30.00	-2	31,225	-0.01%
2020/05/07	0	0.00	2	29.70	29.55	-2	31,212	-0.01%
2020/05/06	4	29.74	103	29.70	29.55	-99	31,182	-0.32%	大賣/
2020/05/05	2	29.70	6	29.78	29.85	-4	31,078	-0.01%
2020/05/04	33	29.26	1	29.40	29.35	32	31,018	0.10%
2020/04/30	13	30.27	113	30.40	30.10	-100	30,758	-0.33%	大賣/
2020/04/29	21	29.82	131	29.83	29.95	-110	30,607	-0.36%	大賣/鉅額交易
2020/04/28	5	29.27	128	29.31	29.45	-123	30,449	-0.40%	大賣/鉅額交易
2020/04/27	5	28.61	0	0.00	28.70	5	30,981	0.02%
2020/04/24	17	28.25	0	0.00	28.20	17	30,949	0.05%
2020/04/23	16	28.26	0	0.00	28.30	16	30,794	0.05%
2020/04/22	0	0.00	1	28.15	28.30	-1	30,595	0.00%
2020/04/21	15	28.48	0	0.00	28.35	15	30,554	0.05%
2020/04/20	2	28.95	20	28.80	28.90	-18	30,348	-0.06%
2020/04/17	5	29.10	0	0.00	29.05	5	30,489	0.02%
2020/04/16	1	28.85	1	28.80	28.80	0	30,384	0.00%
2020/04/15	15	29.06	4	29.16	29.20	11	30,187	0.04%
2020/04/14	4	28.73	2	28.70	28.85	2	30,091	0.01%
2020/04/13	6	28.63	2	28.63	28.60	4	29,827	0.01%
2020/04/10	1.7	29.12	4	28.99	29.15	-2.3	29,679	-0.01%
2020/04/09	1	28.50	2	28.55	28.50	-1	29,497	0.00%
2020/04/08	1	28.40	5	28.45	28.40	-4	29,353	-0.01%
2020/04/07	18	28.46	3	28.43	28.40	15	29,074	0.05%
2020/04/06	8	28.26	1	28.25	28.45	7	28,717	0.02%
2020/04/01	26	28.12	2	28.20	28.05	24	28,288	0.08%
2020/03/31	14	28.49	0	0.00	28.45	14	27,982	0.05%
2020/03/30	10	28.45	1	28.25	28.65	9	27,641	0.03%
2020/03/27	6	28.69	3	28.40	28.65	3	27,360	0.01%
2020/03/26	7	28.00	11	28.05	28.15	-4	27,065	-0.01%
2020/03/25	8	28.06	4	28.20	27.95	4	26,954	0.01%
2020/03/24	10	27.55	1	27.45	27.35	9	26,639	0.03%
2020/03/23	2	27.10	2	26.48	27.00	0	26,334	0.00%
2020/03/20	27	27.50	1	27.95	27.95	26	25,939	0.10%
2020/03/19	24	27.03	17.2	27.24	26.40	6.8	25,123	0.03%
2020/03/18	14	27.81	10.4	28.04	28.00	3.6	24,282	0.01%
2020/03/17	23	28.12	60	28.16	28.00	-37	23,762	-0.16%
2020/03/16	31	29.27	41	29.36	29.00	-10	22,808	-0.04%
2020/03/13	20	28.47	24	28.53	30.00	-4	22,027	-0.02%
2020/03/12	39.4	30.20	24	30.28	30.20	15.4	20,576	0.07%
2020/03/11	17	31.33	2	31.23	31.20	15	19,697	0.08%
2020/03/10	22	31.35	16	31.39	31.35	6	19,364	0.03%
2020/03/09	14	31.83	24	31.81	31.75	-10	18,768	-0.05%
2020/03/06	25	32.45	5	32.65	32.45	20	18,211	0.11%
2020/03/05	3	32.73	11	32.78	32.90	-8	17,915	-0.04%
2020/03/04	0	0.00	12	32.26	32.35	-12	17,880	-0.07%
2020/03/03	13	32.28	20	32.35	32.25	-7	17,768	-0.04%
2020/03/02	2	31.93	11	32.00	31.95	-9	17,614	-0.05%
2020/02/27	5	32.22	5	32.15	32.35	0	17,772	0.00%
2020/02/26	6	32.34	21	32.36	32.35	-15	17,513	-0.09%
2020/02/24	8	32.76	0	0.00	32.70	8	17,097	0.05%
2020/02/21	2	33.25	0	0.00	33.20	2	16,873	0.01%
2020/02/20	21	33.63	155.3	33.55	33.60	-134.3	16,748	-0.80%	大賣/鉅額交易
2020/02/19	7	33.16	1	33.45	33.45	6	16,456	0.04%
2020/02/18	1	32.95	7.4	32.78	32.90	-6.4	16,293	-0.04%
2020/02/17	1	32.45	14	32.41	32.50	-13	16,146	-0.08%
2020/02/14	1	32.15	0	32.30	32.30	1	16,131	0.01%
2020/02/13	0	0.00	1	32.15	32.20	-1	16,231	-0.01%
2020/02/12	1	32.15	0	0.00	32.10	1	16,323	0.01%
2020/02/11	2	32.05	1	32.15	32.15	1	16,321	0.01%
2020/02/10	5	32.00	5	32.00	32.05	0	16,367	0.00%
2020/02/06	5	32.24	0	0.00	32.35	5	16,688	0.03%
2020/02/05	32	31.71	1	32.00	32.00	31	16,648	0.19%
2020/02/04	1	31.45	5	32.00	31.80	-4	16,630	-0.02%
2020/02/03	6	31.32	19	31.18	31.60	-13	16,721	-0.08%
2020/01/31	2	31.63	8	31.63	31.55	-6	16,535	-0.04%
2020/01/30	33	31.68	34	31.68	31.20	-1	16,247	-0.01%
2020/01/20	9	32.38	11	32.40	32.35	-2	15,492	-0.01%
2020/01/17	5	32.08	3	32.02	32.10	2	15,325	0.01%
2020/01/16	0	0.00	1	31.90	31.95	-1	15,394	-0.01%
2020/01/15	3	31.77	3	31.88	31.80	0	15,375	0.00%
2020/01/14	1	32.00	9	31.93	32.00	-8	15,350	-0.05%
2020/01/13	0	0.00	5	31.70	31.70	-5	15,252	-0.03%
2020/01/10	3	31.05	3	31.03	30.95	0	15,099	0.00%
2020/01/09	0	0.00	30.8	30.90	30.90	-30.8	15,035	-0.20%
2020/01/08	3	30.72	21	30.79	30.70	-18	15,052	-0.12%
2020/01/07	2	30.60	1	30.60	30.60	1	14,864	0.01%
2020/01/06	2	30.63	2	30.70	30.60	0	14,981	0.00%
2020/01/02	4.3	30.64	0.1	30.65	30.60	4.2	15,216	0.03%
2019/12/31	9.3	30.63	0	0.00	30.60	9.3	15,258	0.06%
2019/12/30	15	30.86	0	0.00	30.70	15	15,345	0.10%
2019/12/27	0	0.00	30	30.80	30.90	-30	15,333	-0.20%
2019/12/26	1	30.75	0	0.00	30.80	1	15,422	0.01%
2019/12/25	0	0.00	7	30.80	30.80	-7	15,681	-0.04%
2019/12/23	2	30.60	1.1	30.62	30.85	0.9	15,945	0.01%
2019/12/20	1	30.55	0	0.00	30.55	1	16,260	0.01%
2019/12/19	3	30.52	2.3	30.53	30.55	0.7	16,133	0.00%
2019/12/18	1	30.60	0	0.00	30.65	1	16,133	0.01%
2019/12/17	0	0.00	19.9	30.50	30.65	-19.9	16,336	-0.12%
2019/12/16	1	30.30	5.5	30.40	30.35	-4.5	16,211	-0.03%
2019/12/13	1	30.30	0	0.00	30.30	1	16,203	0.01%
2019/12/12	1	30.15	10.9	30.25	30.15	-9.9	16,064	-0.06%
2019/12/11	2	30.08	0	0.00	30.10	2	16,055	0.01%
2019/12/09	6	30.10	0	0.00	30.15	6	16,160	0.04%
2019/12/06	12	30.08	0	0.00	30.05	12	16,466	0.07%
2019/12/05	31	30.13	1	30.05	30.15	30	16,599	0.18%
2019/12/04	2	30.05	0	0.00	30.15	2	16,578	0.01%
2019/12/03	8	30.08	0	0.00	30.05	8	16,642	0.05%
2019/12/02	3	30.15	0	0.00	30.30	3	16,547	0.02%
2019/11/29	4	30.45	1	30.45	30.30	3	16,468	0.02%
2019/11/28	5	30.59	0	0.00	30.65	5	16,479	0.03%
2019/11/27	3	30.65	4	30.74	30.70	-1	16,664	-0.01%
2019/11/25	2	30.40	0	0.00	30.40	2	16,148	0.01%
2019/11/22	0	0.00	5	30.40	30.40	-5	16,448	-0.03%
2019/11/21	15	30.35	30	30.35	30.35	-15	16,594	-0.09%
2019/11/20	15	30.64	5	30.60	30.65	10	16,477	0.06%
2019/11/19	0	0.00	1	30.70	30.70	-1	16,477	-0.01%
2019/11/18	0	0.00	0.3	30.70	30.70	-0.3	16,572	0.00%
2019/11/14	0	0.00	4	30.41	30.40	-4	16,841	-0.02%
2019/11/13	5	30.50	4	30.55	30.50	1	17,151	0.01%
2019/11/12	0	0.00	1	30.60	30.60	-1	17,373	-0.01%
2019/11/11	13	30.24	18	30.27	30.40	-5	17,674	-0.03%
2019/11/08	6	30.50	0	0.00	30.50	6	18,089	0.03%
2019/11/07	2	30.45	7	30.50	30.50	-5	18,872	-0.03%
2019/11/06	10	30.69	25	30.81	30.65	-15	19,094	-0.08%
2019/11/05	1	30.05	1	30.00	30.20	0	18,911	0.00%
2019/11/04	2.3	29.82	5	29.88	29.95	-2.7	19,042	-0.01%
2019/11/01	2	29.75	0	0.00	29.65	2	19,112	0.01%
2019/10/31	22	30.00	12.3	29.95	29.90	9.7	19,414	0.05%
2019/10/30	7	29.78	4	29.74	29.85	3	19,400	0.02%
2019/10/29	1	29.65	0	0.00	29.70	1	19,753	0.01%
2019/10/28	12	29.54	0	0.00	29.60	12	19,838	0.06%
2019/10/25	7	29.39	2	29.35	29.45	5	19,854	0.03%
2019/10/24	0	0.00	9	29.44	29.45	-9	19,868	-0.05%
2019/10/23	11	29.15	1	29.15	29.20	10	19,771	0.05%
2019/10/22	12	29.08	0.4	29.15	29.15	11.6	19,743	0.06%
2019/10/21	2	28.95	1	29.15	29.20	1	19,615	0.01%
2019/10/18	2	29.10	2	29.18	29.10	0	19,606	0.00%
2019/10/17	2	29.10	0	0.00	29.25	2	19,485	0.01%
2019/10/15	0	0.00	3	29.00	29.15	-3	19,569	-0.02%
2019/10/14	5	29.04	0	29.20	29.15	5	19,601	0.03%
2019/10/09	4	29.05	0	0.00	29.00	4	19,613	0.02%
2019/10/08	8	29.24	0	0.00	29.10	8	19,571	0.04%
2019/10/07	12	28.90	0	0.00	28.95	12	19,389	0.06%
2019/10/04	6	28.71	1	28.70	28.85	5	19,455	0.03%
2019/10/03	10	28.68	0	0.00	28.75	10	19,455	0.05%
2019/10/02	4	28.84	3	28.90	28.80	1	19,478	0.01%
2019/10/01	4	28.75	0	0.00	28.75	4	19,415	0.02%
2019/09/26	1	28.80	0	0.00	28.80	1	19,260	0.01%
2019/09/25	21	28.81	26	28.89	28.80	-5	19,385	-0.03%
2019/09/24	1.3	29.18	0	0.00	29.05	1.3	19,224	0.01%
2019/09/23	4	29.15	0	0.00	29.20	4	19,350	0.02%
2019/09/20	10	29.16	0	0.00	29.30	10	19,626	0.05%
2019/09/19	3	29.43	1	29.45	29.45	2	19,377	0.01%
2019/09/18	2	29.30	2	29.38	29.55	0	19,510	0.00%
2019/09/17	3	29.12	0	0.00	29.20	3	19,701	0.02%
2019/09/16	4	29.21	0	0.00	29.20	4	20,392	0.02%
2019/09/12	9	29.37	1	29.45	29.30	8	20,694	0.04%
2019/09/11	5	29.33	3	29.17	29.50	2	21,060	0.01%
2019/09/10	7	29.55	6	29.43	29.55	1	21,221	0.00%
2019/09/09	1	29.00	5	29.10	29.20	-4	21,156	-0.02%
2019/09/06	6	28.82	2	28.60	28.80	4	21,301	0.02%
2019/09/05	15	28.51	0	0.00	28.55	15	21,661	0.07%
2019/09/04	4	28.40	0	0.00	28.45	4	22,301	0.02%
2019/09/03	2	28.38	0	0.00	28.35	2	22,509	0.01%
2019/09/02	6	28.36	0	0.00	28.45	6	22,721	0.03%
2019/08/30	0	0.00	6	28.21	28.75	-6	22,936	-0.03%
2019/08/29	9	28.02	1	28.05	28.00	8	22,941	0.03%
2019/08/28	23	28.11	1	28.20	28.05	22	23,100	0.10%
2019/08/27	8	27.93	0	0.00	28.00	8	23,257	0.03%
2019/08/26	14	27.96	0	0.00	27.95	14	23,248	0.06%
2019/08/23	2	28.30	0	0.00	28.35	2	23,248	0.01%
2019/08/22	0	0.00	0.1	28.40	28.25	-0.1	23,283	0.00%
2019/08/21	7	28.33	0	0.00	28.15	7	23,701	0.03%
2019/08/20	3	28.33	2.1	28.48	28.50	0.9	23,502	0.00%
2019/08/19	8	28.34	0.1	28.50	28.30	8	23,381	0.03%
2019/08/16	4	28.16	0	28.45	28.25	4	23,513	0.02%
2019/08/15	18	27.84	0	0.00	27.90	18	23,240	0.08%
2019/08/14	14	28.31	0	0.00	28.20	14	23,212	0.06%
2019/08/13	43	28.63	3	28.40	28.50	40	23,053	0.17%
2019/08/12	29	29.07	0	0.00	29.00	29	22,833	0.13%
2019/08/08	23	31.20	0	0.00	31.10	23	22,233	0.10%
2019/08/07	33	31.09	51	31.16	31.05	-18	22,093	-0.08%
2019/08/06	14	31.11	1	31.00	31.25	13	22,132	0.06%
2019/08/05	9	31.23	3	31.30	31.25	6	22,003	0.03%
2019/08/02	14.2	31.32	3	31.30	31.35	11.2	22,128	0.05%
2019/08/01	7	31.69	0	0.00	31.65	7	22,028	0.03%
2019/07/31	10	31.82	0	0.00	32.10	10	21,946	0.05%
2019/07/30	3	32.13	1	32.15	32.10	2	21,658	0.01%
2019/07/29	0	0.00	0.3	32.10	32.10	-0.3	21,752	0.00%
2019/07/26	0	0.00	1	32.20	32.30	-1	21,903	0.00%
2019/07/25	5	32.40	1	32.30	32.25	4	22,377	0.02%
2019/07/24	0	0.00	2	32.20	32.20	-2	22,589	-0.01%
2019/07/23	0	0.00	1	32.10	32.10	-1	22,739	0.00%
2019/07/22	0	0.00	29	32.00	31.90	-29	22,798	-0.13%
2019/07/18	0	0.00	2	31.83	31.85	-2	23,066	-0.01%
2019/07/17	3	31.60	2	31.60	31.90	1	23,059	0.00%
2019/07/16	1	31.85	0	0.00	31.95	1	22,928	0.00%
2019/07/15	0	0.00	1	31.90	31.70	-1	22,826	0.00%
2019/07/12	12	31.89	2	31.95	31.85	10	22,620	0.04%
2019/07/11	52	31.66	2	31.73	31.85	50	22,634	0.22%
2019/07/10	1	31.60	5.8	31.60	31.60	-4.8	22,638	-0.02%
2019/07/05	100.4	31.35	6	31.31	31.40	94.4	22,446	0.42%
2019/07/03	0	0.00	1	31.05	31.15	-1	22,794	0.00%
2019/07/01	1	30.90	0	0.00	30.90	1	22,694	0.00%
2019/06/26	2	31.00	0	0.00	31.05	2	22,033	0.01%
2019/06/21	2.9	30.82	0	0.00	30.80	2.9	21,499	0.01%
2019/06/20	3.1	31.30	0	0.00	31.50	3.1	20,930	0.01%
2019/06/19	6.2	31.03	0	31.05	31.25	6.2	20,565	0.03%
2019/06/18	0	0.00	2	30.70	30.80	-2	20,233	-0.01%
2019/06/14	16	30.47	100	30.57	30.65	-84	20,083	-0.42%
2019/06/13	13	30.44	0	0.00	30.60	13	20,010	0.06%
2019/06/12	107	30.36	2.3	30.57	30.70	104.7	19,695	0.53%	大買/鉅額交易
2019/06/11	2	31.53	1	31.65	31.30	1	18,985	0.01%
2019/06/10	2	31.65	21	31.85	31.95	-19	18,680	-0.10%
2019/06/06	3	31.45	8	31.49	31.70	-5	18,549	-0.03%
2019/06/05	0	0.00	120	31.08	30.90	-120	18,270	-0.66%	大賣/鉅額交易
2019/06/04	1	30.85	15	31.00	30.90	-14	18,096	-0.08%
2019/06/03	0	0.00	1	31.00	31.00	-1	17,959	-0.01%
2019/05/31	1	31.00	1	30.75	31.00	0	17,916	0.00%
2019/05/30	1	30.55	1	30.60	30.70	0	17,862	0.00%
2019/05/29	2	30.30	0	0.00	30.55	2	18,085	0.01%
2019/05/28	5	30.38	1	30.35	30.25	4	18,192	0.02%
2019/05/27	1	30.50	0.9	30.50	30.50	0.1	17,988	0.00%
2019/05/24	1	30.40	10	30.60	30.50	-9	18,165	-0.05%
2019/05/23	0	0.00	3	30.28	30.55	-3	18,274	-0.02%
2019/05/21	0	0.00	2	30.65	30.65	-2	18,227	-0.01%
2019/05/20	1	30.30	1	30.35	30.40	0	17,962	0.00%
2019/05/17	0	0.00	1	30.10	30.00	-1	17,796	-0.01%
2019/05/16	1	29.60	0	0.00	29.55	1	17,596	0.01%
2019/05/15	2	29.70	0	0.00	29.70	2	17,459	0.01%
2019/05/14	2	29.55	12	29.58	29.50	-10	17,380	-0.06%
2019/05/13	1	29.45	30	29.25	29.50	-29	17,245	-0.17%
2019/05/10	6.5	29.66	15	29.60	29.60	-8.5	17,433	-0.05%
2019/05/09	4	29.91	4.4	29.90	29.90	-0.4	17,412	0.00%
2019/05/08	6	30.17	3	30.30	30.50	3	17,396	0.02%
2019/05/07	0	0.00	24	30.62	30.50	-24	17,436	-0.14%
2019/05/06	0	0.00	2	30.00	30.05	-2	17,395	-0.01%
2019/05/03	0	0.00	1	30.10	30.05	-1	17,439	-0.01%
2019/05/02	3	30.02	15	29.98	30.10	-12	17,252	-0.07%
2019/04/30	1	29.55	10	29.49	29.65	-9	16,808	-0.05%
2019/04/29	0	0.00	12	29.24	29.35	-12	16,658	-0.07%
2019/04/25	0	0.00	2	28.70	28.75	-2	16,398	-0.01%
2019/04/24	19.5	28.58	0	0.00	28.65	19.5	16,312	0.12%
2019/04/23	0	0.00	11	28.11	28.20	-11	16,109	-0.07%
2019/04/22	0	0.00	0.3	28.00	28.00	-0.3	16,027	0.00%
2019/04/18	0	0.00	1	28.05	28.20	-1	16,242	-0.01%
2019/04/17	0	0.00	11	28.19	28.10	-11	16,409	-0.07%
2019/04/16	0	0.00	33	28.20	28.10	-33	16,425	-0.20%
2019/04/15	2	28.20	0	0.00	28.20	2	16,438	0.01%
2019/04/11	0	0.00	3	28.10	28.25	-3	16,431	-0.02%
2019/04/10	0	0.00	3	28.15	28.15	-3	16,534	-0.02%
2019/04/08	0.5	28.05	1	28.05	28.05	-0.5	16,645	0.00%
2019/04/03	0	0.00	3.3	28.00	28.00	-3.3	16,611	-0.02%
2019/04/01	2	27.90	0	0.00	27.90	2	16,481	0.01%
2019/03/29	46	27.95	2	27.95	28.05	44	16,330	0.27%
2019/03/28	122	28.02	0	0.00	27.95	122	16,222	0.75%	大買/鉅額交易
2019/03/27	2	28.08	5	28.02	27.95	-3	16,107	-0.02%
2019/03/26	0	0.00	5	28.00	28.00	-5	16,111	-0.03%
2019/03/25	6	27.77	1	27.85	27.75	5	16,287	0.03%
2019/03/22	0	0.00	21	28.15	28.00	-21	16,101	-0.13%
2019/03/21	1	27.95	11	27.91	28.10	-10	16,210	-0.06%
2019/03/20	6	27.83	1	27.90	28.00	5	16,231	0.03%
2019/03/19	1	28.05	3	28.05	28.00	-2	16,172	-0.01%
2019/03/18	0	0.00	16	27.50	27.85	-16	16,023	-0.10%
2019/03/14	3	27.28	1	27.20	27.30	2	15,768	0.01%
2019/03/13	1	27.40	0	0.00	27.45	1	15,832	0.01%
2019/03/12	1	27.45	306	27.25	27.30	-305	15,798	-1.93%	大賣/鉅額交易
2019/03/11	1	27.20	12	27.18	27.25	-11	15,839	-0.07%
2019/03/08	2	27.05	0	0.00	27.00	2	15,902	0.01%
2019/03/07	2	27.05	0	0.00	27.10	2	16,728	0.01%
2019/03/06	1	27.00	0	0.00	27.10	1	17,037	0.01%
2019/03/05	5	27.04	1.1	26.95	26.95	3.9	17,039	0.02%
2019/03/04	39	27.05	1	27.05	27.00	38	16,936	0.22%
2019/02/27	3	27.12	11	27.15	27.25	-8	16,644	-0.05%
2019/02/25	0	0.00	1	27.05	27.10	-1	16,504	-0.01%
2019/02/20	105	26.85	1	26.95	26.95	104	16,593	0.63%	大買/鉅額交易
2019/02/19	210	26.70	0	0.00	26.80	210	16,571	1.27%	大買/鉅額交易
2019/02/18	2	26.63	2	26.70	26.70	0	16,645	0.00%
2019/02/12	2	26.75	11	26.61	26.55	-9	16,730	-0.05%
2019/01/30	0	0.00	12.7	26.77	26.60	-12.7	16,491	-0.08%
2019/01/23	0	0.00	6	26.50	26.60	-6	16,049	-0.04%
2019/01/22	10	26.20	1	26.40	26.45	9	16,113	0.06%
2019/01/21	10	26.30	1	26.30	26.25	9	16,210	0.06%
2019/01/17	0	0.00	18	26.05	26.10	-18	16,897	-0.11%
2019/01/16	5	26.00	30	26.05	26.00	-25	17,356	-0.14%
2019/01/15	0	0.00	10	26.15	26.20	-10	17,575	-0.06%
2019/01/11	7	26.05	5	26.15	26.00	2	17,840	0.01%
2019/01/10	1	25.90	43	25.94	26.10	-42	17,949	-0.23%
2019/01/08	3.4	25.56	10	25.55	25.50	-6.6	17,927	-0.04%
2019/01/07	2	25.50	2	25.50	25.60	0	18,343	0.00%
2019/01/04	1	25.30	0	0.00	25.25	1	18,903	0.01%
2019/01/03	2	25.30	0	0.00	25.45	2	19,761	0.01%
2019/01/02	40.2	25.45	10	25.45	25.45	30.2	20,340	0.15%
2018/12/28	103	25.30	0	0.00	25.95	103	20,647	0.50%	大買/鉅額交易
2018/12/27	11	25.39	15	25.25	25.30	-4	20,720	-0.02%
2018/12/26	95	25.27	30	25.20	25.25	65	21,011	0.31%
2018/12/25	11	25.39	6	25.35	25.35	5	21,122	0.02%
2018/12/24	5	25.50	0	0.00	25.50	5	21,339	0.02%
2018/12/21	10	25.55	0	0.00	25.65	10	22,143	0.05%
2018/12/20	80	25.70	10	25.70	25.70	70	22,310	0.31%
2018/12/18	44	25.50	0	0.00	25.60	44	22,698	0.19%
2018/12/14	5	25.52	0	0.00	25.65	5	23,284	0.02%
2018/12/12	5	25.72	0	0.00	25.70	5	23,792	0.02%
2018/12/11	5	25.55	0	0.00	25.75	5	24,002	0.02%
2018/12/10	10	25.60	0	0.00	25.65	10	24,024	0.04%
2018/12/05	2	25.95	0	0.00	25.85	2	24,095	0.01%
2018/12/04	0	0.00	5	26.05	26.05	-5	24,225	-0.02%
2018/11/30	41	25.65	0	0.00	25.60	41	24,032	0.17%
2018/11/29	22	25.79	2	25.80	25.75	20	23,252	0.09%
2018/11/26	1	26.25	0	0.00	26.15	1	22,667	0.00%
2018/11/23	0	0.00	10	26.10	26.25	-10	22,549	-0.04%
2018/11/22	5	26.05	0	0.00	26.20	5	22,506	0.02%
2018/11/20	0	0.00	3	26.35	26.30	-3	22,244	-0.01%
2018/11/16	4.2	26.40	10	26.45	26.50	-5.8	22,013	-0.03%
2018/11/15	13	26.50	1	26.50	26.40	12	21,940	0.05%
2018/11/08	2	26.45	6	26.48	26.70	-4	22,021	-0.02%
2018/11/07	1	26.30	1	26.50	26.50	0	21,897	0.00%
2018/11/01	1	25.85	0	0.00	25.85	1	23,139	0.00%
2018/10/31	20	25.75	0	0.00	26.15	20	23,353	0.09%
2018/10/30	7	25.31	0	0.00	25.45	7	23,252	0.03%
2018/10/29	2	25.10	0	0.00	25.30	2	23,454	0.01%
2018/10/26	4	25.50	28	25.55	25.35	-24	23,616	-0.10%
2018/10/25	11.7	25.52	0	0.00	25.55	11.7	23,399	0.05%
2018/10/24	4	25.81	1	25.90	26.00	3	23,376	0.01%
2018/10/23	1	26.10	0	0.00	26.20	1	23,147	0.00%
2018/10/22	2	26.10	0	0.00	26.15	2	23,096	0.01%
2018/10/17	1	26.50	0	0.00	26.65	1	22,826	0.00%
2018/10/16	1	26.50	0	0.00	26.60	1	22,691	0.00%
2018/10/15	15	26.53	0	0.00	26.55	15	22,510	0.07%
2018/10/12	6	26.72	23	26.78	27.00	-17	22,004	-0.08%
2018/10/11	9	26.58	26	27.03	26.50	-17	21,453	-0.08%
2018/10/09	12	27.60	50	27.57	27.55	-38	20,649	-0.18%
2018/10/05	1	26.75	0	0.00	26.80	1	19,678	0.01%
2018/10/04	2	27.20	0	0.00	27.30	2	19,341	0.01%
2018/10/03	5	27.18	3	27.15	27.10	2	18,905	0.01%
2018/10/02	4	27.26	3	27.13	27.15	1	18,896	0.01%
2018/10/01	0	0.00	7	27.70	27.50	-7	18,653	-0.04%
2018/09/28	0	0.00	17	27.40	27.50	-17	18,618	-0.09%
2018/09/27	2	27.23	4	27.25	27.30	-2	18,201	-0.01%
2018/09/26	0	0.00	13	27.28	27.30	-13	17,944	-0.07%
2018/09/25	41	27.20	0	0.00	27.30	41	17,847	0.23%
2018/09/21	0	0.00	6	27.10	27.15	-6	17,691	-0.03%
2018/09/20	0.4	27.00	6	27.05	27.00	-5.6	17,642	-0.03%
2018/09/19	0	0.00	1.1	26.99	27.00	-1.1	17,714	-0.01%
2018/09/18	0	0.00	12	26.65	26.80	-12	17,619	-0.07%
2018/09/17	0	0.00	23.5	26.21	26.40	-23.5	17,314	-0.14%
2018/09/14	0	0.00	1	26.00	25.95	-1	17,104	-0.01%
2018/09/13	0	0.00	6	26.00	26.10	-6	17,261	-0.03%
2018/09/12	5	25.93	0	0.00	26.00	5	17,311	0.03%
2018/09/11	0	0.00	12.8	26.00	26.00	-12.8	17,518	-0.07%
2018/09/10	0	0.00	3	25.78	25.80	-3	17,745	-0.02%
2018/09/07	1	25.75	2	25.65	25.90	-1	18,061	-0.01%
2018/09/06	3	25.65	262	25.80	25.90	-259	18,201	-1.42%	大賣/鉅額交易
2018/09/05	3	25.78	0	0.00	25.70	3	18,304	0.02%
2018/09/04	0	0.00	10	26.00	26.05	-10	18,536	-0.05%
2018/09/03	161	25.70	0	0.00	25.75	161	18,749	0.86%	大買/鉅額交易
2018/08/31	112.9	25.75	0	0.00	25.80	112.9	18,988	0.59%	大買/鉅額交易
2018/08/30	0	0.00	4.8	25.77	25.80	-4.8	19,107	-0.03%
2018/08/29	7	25.84	0	0.00	25.85	7	19,301	0.04%
2018/08/28	7	25.88	0	0.00	25.90	7	19,401	0.04%
2018/08/27	13	25.85	0	0.00	25.80	13	19,541	0.07%
2018/08/24	3	25.90	0	0.00	26.00	3	19,728	0.02%
2018/08/23	6	25.95	1	25.90	26.10	5	20,727	0.02%
2018/08/22	12	25.82	195	25.90	25.95	-183	21,190	-0.86%	大賣/鉅額交易
2018/08/21	205	25.58	0	25.85	25.85	205	21,207	0.97%	大買/鉅額交易
2018/08/20	8	25.51	0	0.00	25.50	8	21,235	0.04%
2018/08/17	3	25.65	0	0.00	25.55	3	21,188	0.01%
2018/08/16	4	25.36	1	25.35	25.35	3	21,212	0.01%
2018/08/15	10	25.76	2	25.75	25.60	8	20,984	0.04%
2018/08/14	4	26.10	0	0.00	26.00	4	20,802	0.02%
2018/08/13	1	26.25	2.4	26.12	26.15	-1.4	20,934	-0.01%
2018/08/10	0	0.00	260	26.15	26.35	-260	20,884	-1.24%	大賣/鉅額交易
2018/08/09	17	26.12	0	0.00	26.05	17	20,807	0.08%
2018/08/08	6	27.38	1	27.40	27.35	5	20,242	0.02%
2018/08/07	267.6	27.30	0.2	27.30	27.30	267.4	19,791	1.35%	大買/鉅額交易
2018/08/06	0	0.00	11	27.40	27.30	-11	19,509	-0.06%
2018/08/03	25	27.41	0	0.00	27.35	25	19,296	0.13%
2018/08/02	0	0.00	6	27.44	27.35	-6	19,020	-0.03%
2018/08/01	0	0.00	2	27.38	27.45	-2	18,801	-0.01%
2018/07/31	0	0.00	23	27.30	27.25	-23	18,719	-0.12%
2018/07/30	0	0.00	1	27.25	27.25	-1	18,311	-0.01%
2018/07/27	1	27.20	260	27.30	27.25	-259	18,238	-1.42%	大賣/鉅額交易
2018/07/26	0	0.00	9	27.21	27.35	-9	18,172	-0.05%
2018/07/25	0	0.00	1	27.20	27.20	-1	18,263	-0.01%
2018/07/24	260	27.00	1	27.00	27.10	259	18,258	1.42%	大買/鉅額交易
2018/07/23	2	26.98	2	27.03	26.95	0	18,223	0.00%
2018/07/17	2	26.75	0	0.00	26.95	2	18,668	0.01%
2018/07/16	1	26.85	5	27.09	26.80	-4	18,590	-0.02%
2018/07/13	2	26.90	162	26.85	27.00	-160	18,701	-0.86%	大賣/鉅額交易
2018/07/12	0	0.00	9	26.67	26.85	-9	18,855	-0.05%
2018/07/11	1	26.35	0	0.00	26.55	1	18,861	0.01%
2018/07/09	160	26.55	0	0.00	26.55	160	18,686	0.86%	大買/鉅額交易
2018/07/06	1	26.40	0	0.00	26.45	1	18,784	0.01%
2018/07/04	0	0.00	0.4	26.50	26.50	-0.4	18,733	0.00%
2018/07/03	1	26.40	0	0.00	26.40	1	18,823	0.01%
2018/07/02	5	26.55	0	0.00	26.50	5	18,808	0.03%
2018/06/29	4	26.90	2	26.90	26.90	2	18,714	0.01%
2018/06/28	1	26.35	0	0.00	26.30	1	18,358	0.01%
2018/06/27	0	0.00	2	26.78	26.65	-2	18,019	-0.01%
2018/06/25	4	26.48	0	0.00	26.55	4	17,988	0.02%
2018/06/22	0	0.00	2	26.70	26.60	-2	17,990	-0.01%
2018/06/21	1	26.65	0	0.00	26.60	1	17,745	0.01%
2018/06/20	2	26.70	5	26.75	26.60	-3	17,816	-0.02%
2018/06/19	3	26.47	0	0.00	26.35	3	17,676	0.02%
2018/06/15	2	26.53	0	0.00	26.75	2	17,378	0.01%
2018/06/14	4	26.68	0	0.00	26.60	4	17,050	0.02%
2018/06/13	1	26.70	1	27.00	26.75	0	16,862	0.00%
2018/06/08	5	27.00	2	27.10	27.10	3	16,438	0.02%
2018/06/07	1	27.25	0	0.00	27.35	1	16,439	0.01%
2018/06/06	0	0.00	3	27.40	27.40	-3	16,447	-0.02%
2018/06/05	0	0.00	3	27.37	27.35	-3	16,212	-0.02%
2018/06/04	0	0.00	20.3	26.66	27.10	-20.3	16,018	-0.13%
2018/06/01	20	26.50	20	26.65	26.70	0	16,023	0.00%
2018/05/30	6	26.20	3.2	26.54	26.35	2.8	14,888	0.02%
2018/05/29	0	0.00	10	26.95	26.90	-10	14,413	-0.07%
2018/05/28	0	0.00	1	27.10	27.15	-1	14,386	-0.01%
2018/05/25	0.5	26.85	0	0.00	26.85	0.5	14,436	0.00%
2018/05/24	2	27.00	6	27.00	27.05	-4	14,362	-0.03%
2018/05/23	2	26.95	0	0.00	26.90	2	14,367	0.01%
2018/05/22	1.5	26.87	0	0.00	26.80	1.5	14,404	0.01%
2018/05/21	0	0.00	1	27.05	27.00	-1	14,468	-0.01%
2018/05/18	2	26.55	7	26.65	26.70	-5	14,358	-0.03%
2018/05/17	2	26.60	0.9	26.35	26.45	1.1	14,343	0.01%
2018/05/15	3	26.45	0	0.00	26.30	3	14,371	0.02%
2018/05/11	20	26.25	1	26.30	26.40	19	14,747	0.13%
2018/05/10	7	26.16	0	0.00	26.10	7	14,667	0.05%
2018/05/08	4	26.15	0	0.00	26.20	4	14,534	0.03%
2018/05/04	1	25.80	0	0.00	25.80	1	14,377	0.01%
2018/05/02	0	0.00	0.4	26.20	26.25	-0.4	14,358	0.00%
2018/04/26	3	25.80	30	25.83	25.95	-27	14,441	-0.19%
2018/04/25	1	26.00	0	0.00	26.00	1	14,759	0.01%
2018/04/24	1	25.95	10	26.00	25.90	-9	15,016	-0.06%
2018/04/23	0	0.00	5	25.65	25.80	-5	14,880	-0.03%
2018/04/19	0	0.00	5	25.50	25.75	-5	15,333	-0.03%
2018/04/18	0	0.00	0.1	25.20	25.20	-0.1	15,220	0.00%
2018/04/17	0	0.00	15	25.43	25.35	-15	15,217	-0.10%
2018/04/12	0	0.00	5	25.59	25.65	-5	15,740	-0.03%
2018/04/11	10	25.45	0	0.00	25.50	10	15,782	0.06%
2018/04/10	1	25.65	6	25.60	25.65	-5	15,774	-0.03%
2018/04/03	0	0.00	0.9	25.30	25.25	-0.9	15,734	-0.01%
2018/03/31	0	0.00	10	25.20	25.20	-10	15,728	-0.06%
2018/03/29	13	25.05	6	25.10	25.05	7	15,608	0.04%
2018/03/27	1	25.30	0	0.00	25.40	1	15,155	0.01%
2018/03/23	1	25.10	0	0.00	25.20	1	15,063	0.01%
2018/03/22	10	25.40	41.4	25.35	25.40	-31.4	15,035	-0.21%
2018/03/21	1	25.30	0	0.00	25.35	1	14,895	0.01%
2018/03/19	2	25.40	12	25.35	25.45	-10	15,040	-0.07%
2018/03/14	1	25.50	0	0.00	25.30	1	14,896	0.01%
2018/03/13	29	25.58	1	25.65	25.65	28	14,951	0.19%
2018/03/12	20	25.15	7	25.30	25.45	13	14,878	0.09%
2018/03/09	0	0.00	20	25.00	24.95	-20	14,827	-0.13%
2018/03/08	0	24.95	0	0.00	24.95	0	14,925	0.00%
2018/03/07	0.2	24.80	0	0.00	24.50	0.2	14,924	0.00%
2018/03/06	0	24.85	0	0.00	24.85	0	14,817	0.00%
2018/03/05	0	24.85	0	0.00	24.75	0	15,176	0.00%
2018/03/02	0	25.00	0	0.00	24.95	0	15,230	0.00%
2018/03/01	0	25.10	1	25.00	25.10	-1	15,275	-0.01%
2018/02/27	0	24.95	5	24.95	24.95	-5	15,200	-0.03%
2018/02/26	0	25.00	0	0.00	25.00	0	15,119	0.00%
2018/02/23	0	25.00	0	0.00	25.00	0	15,098	0.00%
2018/02/21	2	24.40	0	0.00	24.70	2	15,238	0.01%
2018/02/12	0	0.00	2	24.08	24.15	-2	15,114	-0.01%
2018/02/09	30	23.91	0.4	24.30	23.95	29.6	14,961	0.20%
2018/02/06	4	24.38	8	24.09	24.00	-4	14,471	-0.03%
2018/02/05	5	25.05	0	0.00	25.00	5	13,932	0.04%
2018/02/02	15	25.23	0.5	25.25	25.30	14.5	13,770	0.10%
2018/01/31	15	25.20	0	0.00	25.30	15	13,708	0.11%
2018/01/30	10	25.50	4.5	25.44	25.40	5.5	13,716	0.04%
2018/01/26	5	25.45	0	0.00	25.60	5	13,693	0.04%
2018/01/22	0	0.00	2	25.40	25.50	-2	13,529	-0.01%
2018/01/19	2	25.35	23	25.39	25.55	-21	13,456	-0.16%
2018/01/18	2	25.75	8.6	25.66	25.80	-6.6	13,177	-0.05%
2018/01/15	0	0.00	7.6	25.53	25.95	-7.6	12,169	-0.06%
2018/01/12	0	0.00	6	25.42	25.35	-6	11,888	-0.05%
2018/01/11	1.3	25.21	3	25.25	25.40	-1.7	11,784	-0.01%
2018/01/10	0	0.00	41.3	25.13	25.35	-41.3	11,800	-0.35%
2018/01/09	10	25.04	0	0.00	25.00	10	11,545	0.09%
2018/01/05	0	0.00	30	24.70	24.90	-30	11,178	-0.27%
2018/01/03	3	24.45	0	0.00	24.50	3	11,122	0.03%
2018/01/02	0	0.00	1	24.10	24.20	-1	10,905	-0.01%