兆豐金 (2886)-元大-清水券商分點個股進出

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
39.20
漲跌
▼0.30
漲幅
-0.76%
成交量
27,842張
產業
上市金融類股
3021人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

兆豐金 (2886)籌碼相關－元大-清水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水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
2024/12/17	46	39.37	5	39.35	39.20	41	16,665	0.25%
2024/12/16	21	39.50	15.7	39.59	39.50	5.3	16,446	0.03%
2024/12/13	21	39.30	0	0.00	39.45	21	16,315	0.13%
2024/12/12	1	39.30	0	0.00	39.45	1	16,224	0.01%
2024/12/11	14.1	39.36	0	0.00	39.40	14.1	16,207	0.09%
2024/12/10	32	39.60	0	0.00	39.70	32	16,060	0.20%
2024/12/09	6	39.76	0.1	39.85	39.95	5.9	16,075	0.04%
2024/12/06	7	40.02	0	0.00	39.95	7	16,171	0.04%
2024/12/05	1	40.05	0	0.00	40.30	1	16,134	0.01%
2024/12/04	0	0.00	0.1	39.95	40.20	-0.1	16,111	0.00%
2024/12/03	0	0.00	1	40.20	40.20	-1	16,411	-0.01%
2024/12/02	0.1	39.65	0	0.00	39.45	0.1	16,335	0.00%
2024/11/29	1	39.90	2	39.65	39.75	-1	16,105	-0.01%
2024/11/28	0	0.00	2.1	40.05	39.85	-2.1	16,274	-0.01%
2024/11/27	1	40.20	0	40.25	40.05	1	16,259	0.01%
2024/11/25	0	0.00	1.1	40.13	40.15	-1.1	16,118	-0.01%
2024/11/22	68	39.37	1	39.70	39.75	67	15,175	0.44%
2024/11/21	28.1	39.24	0	0.00	39.45	28.1	15,145	0.19%
2024/11/20	0	0.00	8.2	39.96	39.95	-8.2	15,061	-0.05%
2024/11/19	0.4	39.80	3.1	39.93	39.95	-2.7	15,147	-0.02%
2024/11/18	0	0.00	3.5	39.47	39.70	-3.5	15,085	-0.02%
2024/11/15	0	0.00	2	39.32	39.25	-2	14,972	-0.01%
2024/11/14	0	0.00	7	39.34	39.00	-7	15,087	-0.05%
2024/11/12	1	38.80	0	39.10	39.15	1	15,390	0.01%
2024/11/11	0	0.00	0.9	39.20	39.20	-0.9	15,591	-0.01%
2024/11/08	0	39.20	1	39.25	39.10	-1	15,844	-0.01%
2024/11/07	0	0.00	23	39.20	39.10	-23	16,580	-0.14%
2024/11/06	0	0.00	0.2	39.30	39.00	-0.2	17,622	0.00%
2024/11/05	1.1	39.30	0.3	39.20	39.40	0.8	18,147	0.00%
2024/11/04	0	0.00	17.1	38.95	39.35	-17.1	18,571	-0.09%
2024/11/01	156	38.66	0	39.00	38.65	156	18,927	0.82%	大買/鉅額交易
2024/10/30	0	39.15	0.3	39.25	39.30	-0.2	18,872	0.00%
2024/10/29	0.3	39.15	3.1	39.20	39.10	-2.9	18,971	-0.02%
2024/10/28	0.1	39.10	0	0.00	39.25	0.1	19,159	0.00%
2024/10/25	5.1	38.90	0	0.00	38.90	5.1	19,388	0.03%
2024/10/24	0.3	38.95	0.1	38.95	38.85	0.2	19,752	0.00%
2024/10/23	3.4	38.96	1	39.30	38.90	2.4	19,861	0.01%
2024/10/22	1	39.20	0	0.00	39.40	1	19,950	0.01%
2024/10/21	1.1	39.45	3.1	39.41	39.30	-2	20,158	-0.01%
2024/10/17	0	0.00	1.5	39.35	39.45	-1.5	20,642	-0.01%
2024/10/16	1.3	38.96	0.4	39.10	39.10	0.9	20,833	0.00%
2024/10/15	0.3	39.00	10	39.30	39.30	-9.7	20,842	-0.05%
2024/10/14	3.4	38.99	3.3	39.02	38.90	0.1	20,720	0.00%
2024/10/11	0	0.00	1.1	38.96	38.80	-1.1	20,987	-0.01%
2024/10/09	2	38.95	2.1	39.04	38.65	-0.1	21,162	0.00%
2024/10/08	12.1	38.84	0	0.00	38.85	12.1	21,293	0.06%
2024/10/07	9	39.01	2.1	39.08	39.30	6.9	21,256	0.03%
2024/10/04	5.1	39.12	0	0.00	38.95	5.1	21,298	0.02%
2024/10/01	0	0.00	0	39.60	39.45	0	21,343	0.00%
2024/09/30	0.2	39.58	2.7	39.58	39.30	-2.5	21,753	-0.01%
2024/09/27	6.6	39.47	0	0.00	39.45	6.6	23,145	0.03%
2024/09/26	0.1	39.85	16.2	39.80	40.00	-16.1	23,169	-0.07%
2024/09/25	0	0.00	1.2	39.76	39.85	-1.2	23,164	-0.01%
2024/09/24	0.8	39.80	0.3	39.80	39.80	0.5	23,085	0.00%
2024/09/23	0	0.00	5	39.70	39.70	-5	23,351	-0.02%
2024/09/20	0	0.00	35.3	39.35	39.35	-35.3	23,511	-0.15%
2024/09/19	1	39.40	0	39.40	39.25	1	23,589	0.00%
2024/09/18	2.2	39.33	1.1	39.40	39.40	1	23,874	0.00%
2024/09/16	0.5	39.20	1	39.35	39.35	-0.5	24,192	0.00%
2024/09/13	0	0.00	83.1	39.10	39.15	-83.1	24,321	-0.34%
2024/09/11	0	0.00	0	39.10	38.95	0	24,547	0.00%
2024/09/10	0	0.00	30	38.80	39.35	-30	24,452	-0.12%
2024/09/09	0.1	38.60	1.5	38.69	39.10	-1.4	24,216	-0.01%
2024/09/06	0	38.85	0.5	38.80	38.90	-0.4	24,125	0.00%
2024/09/05	5.1	38.50	5	38.55	38.55	0.1	24,208	0.00%
2024/09/04	24.7	38.08	0	0.00	38.00	24.7	24,360	0.10%
2024/09/03	5.1	38.85	0.1	39.05	38.95	4.9	24,105	0.02%
2024/08/30	6.1	38.79	2	38.85	38.95	4.1	24,447	0.02%
2024/08/29	0	0.00	20.7	39.05	38.90	-20.7	24,289	-0.09%
2024/08/28	0	0.00	0.7	39.45	39.30	-0.7	24,437	0.00%
2024/08/27	1	39.35	0	0.00	39.75	1	25,263	0.00%
2024/08/26	4	39.44	2	39.50	39.60	2	25,635	0.01%
2024/08/22	0	0.00	3	38.85	39.00	-3	26,074	-0.01%
2024/08/21	14.1	38.68	0	0.00	38.90	14.1	26,341	0.05%
2024/08/20	0.4	38.93	0	0.00	39.00	0.4	26,135	0.00%
2024/08/19	4	38.79	0	0.00	38.65	4	26,069	0.02%
2024/08/16	6	38.84	1	38.75	39.00	5	25,969	0.02%
2024/08/15	9.9	38.54	1	38.70	38.35	8.9	25,694	0.03%
2024/08/14	12	39.16	0	0.00	38.90	12	25,482	0.05%
2024/08/13	15.1	38.60	1	39.00	38.70	14.1	25,234	0.06%
2024/08/12	1	39.00	0	0.00	39.40	1	24,999	0.00%
2024/08/09	14.2	38.56	29	38.85	38.85	-14.8	24,791	-0.06%
2024/08/08	79.1	37.83	3	38.00	38.10	76.1	24,070	0.32%
2024/08/07	26	41.18	0	0.00	41.55	26	23,053	0.11%
2024/08/06	15.2	41.01	4.1	41.22	41.80	11.1	22,570	0.05%
2024/08/05	50.1	40.72	75	41.32	40.90	-24.9	22,233	-0.11%
2024/08/02	3.4	42.45	0	0.00	42.60	3.4	21,976	0.02%
2024/08/01	0	43.20	2.1	43.27	43.30	-2.1	22,020	-0.01%
2024/07/31	0.1	43.00	54	42.88	43.20	-53.9	22,205	-0.24%
2024/07/30	4	42.70	0	0.00	42.75	4	22,026	0.02%
2024/07/29	0	0.00	14.5	43.27	43.30	-14.5	21,975	-0.07%
2024/07/26	0.3	42.48	1.5	42.50	42.70	-1.2	21,776	-0.01%
2024/07/23	1	42.85	16.5	42.77	42.75	-15.5	21,887	-0.07%
2024/07/22	1	41.90	2	42.05	42.45	-1	21,819	0.00%
2024/07/19	1.2	42.01	0	0.00	42.25	1.2	21,813	0.01%
2024/07/18	0	0.00	1	42.45	42.75	-1	22,189	0.00%
2024/07/17	2.1	42.10	2.7	42.11	41.90	-0.6	22,019	0.00%
2024/07/16	10.1	42.00	1	42.05	41.85	9.1	22,110	0.04%
2024/07/15	2.7	41.98	0	0.00	41.95	2.7	22,574	0.01%
2024/07/12	4.1	42.00	0.2	41.90	42.05	3.9	22,829	0.02%
2024/07/11	2.3	42.12	2.3	42.28	41.75	0	22,779	0.00%
2024/07/10	1.2	41.69	0	0.00	41.65	1.2	22,886	0.01%
2024/07/09	0	0.00	1.3	41.65	41.65	-1.3	22,884	-0.01%
2024/07/08	0	42.05	2	42.15	42.10	-2	22,794	-0.01%
2024/07/05	1.3	42.18	30	42.20	42.10	-28.7	22,732	-0.13%
2024/07/04	12	41.96	0	0.00	41.95	12	22,580	0.05%
2024/07/03	1.2	42.61	179.1	42.50	42.75	-178	22,215	-0.80%	大賣/鉅額交易
2024/07/02	0	0.00	3	40.97	40.75	-3	20,779	-0.01%
2024/07/01	0	0.00	1.7	40.56	40.75	-1.7	20,721	-0.01%
2024/06/28	0	0.00	4	40.48	40.40	-4	20,633	-0.02%
2024/06/27	3	39.93	1.3	39.96	40.25	1.8	20,600	0.01%
2024/06/26	3.1	40.45	0	0.00	40.25	3.1	20,273	0.02%
2024/06/25	0	0.00	14.2	40.60	40.65	-14.2	19,986	-0.07%
2024/06/24	1	40.00	9.8	40.22	40.35	-8.8	19,613	-0.05%
2024/06/21	0	39.95	12.6	40.05	40.00	-12.5	19,395	-0.06%
2024/06/20	1.1	39.81	0	0.00	40.00	1.1	19,042	0.01%
2024/06/19	1	39.95	6.6	40.08	39.95	-5.6	19,032	-0.03%
2024/06/18	0.1	39.95	2	39.88	40.10	-1.9	19,082	-0.01%
2024/06/17	0	0.00	3	39.90	39.80	-3	19,251	-0.02%
2024/06/14	1.1	39.41	0	0.00	39.55	1.1	19,391	0.01%
2024/06/13	2	39.45	0	0.00	39.45	2	19,544	0.01%
2024/06/12	3.5	39.25	0.4	39.35	39.25	3.1	19,773	0.02%
2024/06/11	10.1	39.34	2	39.40	39.20	8.1	19,866	0.04%
2024/06/07	4.1	39.19	0	0.00	39.35	4.1	19,909	0.02%
2024/06/06	4	39.14	0	0.00	39.30	4	19,861	0.02%
2024/06/05	5	39.07	0	0.00	39.15	5	19,817	0.03%
2024/06/04	9.9	39.06	0	0.00	39.15	9.9	19,962	0.05%
2024/06/03	5.7	39.06	3.1	39.17	39.30	2.5	19,892	0.01%
2024/05/31	8.3	39.03	0	0.00	39.05	8.3	19,805	0.04%
2024/05/30	7.8	38.94	26	38.85	38.90	-18.2	18,996	-0.10%
2024/05/29	80.7	39.21	0	0.00	39.00	80.7	18,643	0.43%
2024/05/28	5	39.78	0	0.00	39.80	5	18,178	0.03%
2024/05/27	17.1	39.89	1.2	39.96	39.80	15.9	18,285	0.09%
2024/05/24	3	40.05	0	0.00	40.00	3	18,034	0.02%
2024/05/23	29.1	40.12	0	0.00	40.10	29.1	18,019	0.16%
2024/05/22	8	40.55	10.3	40.79	40.55	-2.3	17,925	-0.01%
2024/05/21	10	40.63	2.1	40.65	40.60	7.9	17,914	0.04%
2024/05/20	21.2	40.72	0	0.00	40.80	21.2	17,919	0.12%
2024/05/17	1	40.80	1	40.90	40.85	0	17,850	0.00%
2024/05/16	9	40.89	6.2	41.14	40.80	2.8	17,819	0.02%
2024/05/15	1	40.90	2	41.03	40.85	-1	17,673	-0.01%
2024/05/14	10	40.65	0	0.00	40.50	10	17,719	0.06%
2024/05/13	6	40.99	1	41.05	41.05	5	17,788	0.03%
2024/05/10	13	40.60	0	0.00	40.95	13	17,739	0.07%
2024/05/09	12	40.74	54.9	40.90	40.65	-42.8	17,745	-0.24%
2024/05/08	6	41.08	102	41.08	41.10	-96	17,851	-0.54%	大賣/
2024/05/07	12	40.77	11.1	41.12	40.95	1	17,770	0.01%
2024/05/06	1	40.95	52.1	41.15	41.15	-51.1	17,490	-0.29%
2024/05/03	0	0.00	23.6	40.22	40.05	-23.6	17,157	-0.14%
2024/05/02	2	40.05	2	40.10	39.95	0	17,077	0.00%
2024/04/30	5	40.00	0.1	40.05	40.00	4.9	16,897	0.03%
2024/04/29	5	40.10	11.4	39.96	40.10	-6.4	16,832	-0.04%
2024/04/26	11.1	39.11	0	0.00	39.10	11.1	16,610	0.07%
2024/04/25	14.1	39.02	0	0.00	39.00	14.1	16,611	0.09%
2024/04/24	44	39.38	0	0.00	39.35	44	16,453	0.27%
2024/04/23	0	0.00	2	40.08	40.00	-2	16,372	-0.01%
2024/04/22	0.2	39.50	9.1	39.56	39.50	-8.9	16,309	-0.05%
2024/04/19	39.7	38.61	1	38.65	38.70	38.7	16,021	0.24%
2024/04/18	0.1	39.15	1	39.20	39.20	-0.9	15,430	-0.01%
2024/04/17	22.3	39.09	0.2	39.33	39.00	22.1	15,116	0.15%
2024/04/16	2.1	39.45	10	39.33	39.10	-7.9	14,986	-0.05%
2024/04/15	3	39.85	0	0.00	39.80	3	14,717	0.02%
2024/04/12	1	40.00	3	40.10	39.95	-2	14,705	-0.01%
2024/04/10	1	40.50	11.2	40.53	40.50	-10.2	14,593	-0.07%
2024/04/09	0	0.00	1	40.35	40.40	-1	14,693	-0.01%
2024/04/08	2	39.98	0.3	40.00	40.00	1.7	14,704	0.01%
2024/04/03	2.7	39.85	0	39.95	39.75	2.6	14,680	0.02%
2024/04/01	1.7	40.60	0	0.00	40.65	1.7	14,572	0.01%
2024/03/29	3.2	40.26	3	40.60	40.55	0.2	14,511	0.00%
2024/03/28	1	40.20	0	0.00	40.25	1	14,565	0.01%
2024/03/27	3	40.37	1.2	40.42	40.50	1.8	14,727	0.01%
2024/03/26	0	0.00	2	40.45	40.55	-2	15,005	-0.01%
2024/03/25	1.1	39.98	1	39.85	40.00	0.1	15,195	0.00%
2024/03/22	3.2	40.11	1	40.45	40.10	2.2	15,405	0.01%
2024/03/21	6.1	40.20	12.1	40.39	40.60	-6	15,569	-0.04%
2024/03/20	1.1	40.26	2	40.40	40.15	-0.9	15,648	-0.01%
2024/03/15	1	40.60	17.8	40.60	40.90	-16.8	15,449	-0.11%
2024/03/14	1	40.65	8	40.74	40.90	-7	15,200	-0.05%
2024/03/13	0	0.00	15.8	40.08	40.40	-15.8	15,074	-0.10%
2024/03/12	0	0.00	27	39.98	39.95	-27	14,927	-0.18%
2024/03/11	0.1	39.80	3	39.92	39.80	-2.9	14,916	-0.02%
2024/03/08	0.2	39.65	32.9	39.66	39.90	-32.7	14,852	-0.22%
2024/03/07	0	0.00	35	39.49	39.30	-35	14,753	-0.24%
2024/03/06	0.9	39.35	4.1	39.35	39.40	-3.3	14,805	-0.02%
2024/03/05	0	0.00	1.4	39.07	39.05	-1.4	15,071	-0.01%
2024/03/04	0	0.00	1	38.80	38.80	-1	15,081	-0.01%
2024/03/01	2	38.70	0	0.00	38.55	2	15,193	0.01%
2024/02/29	0.7	38.30	3	38.80	38.70	-2.3	15,352	-0.01%
2024/02/27	0	0.00	1	38.25	38.20	-1	15,108	-0.01%
2024/02/26	7.2	38.22	0	0.00	38.15	7.2	15,073	0.05%
2024/02/23	18.2	38.43	3	38.38	38.30	15.2	15,106	0.10%
2024/02/22	0.1	38.50	4.2	38.54	38.55	-4.1	15,450	-0.03%
2024/02/21	4.1	38.38	1	38.30	38.35	3.1	15,496	0.02%
2024/02/20	2.2	38.38	0	0.00	38.60	2.2	15,621	0.01%
2024/02/19	4.1	38.25	14.4	38.29	38.40	-10.3	15,715	-0.07%
2024/02/16	0	0.00	2	37.93	37.90	-2	15,935	-0.01%
2024/02/15	2.6	37.88	5.1	37.88	37.80	-2.5	15,919	-0.02%
2024/02/05	7.2	37.69	4	37.75	37.60	3.2	15,773	0.02%
2024/02/02	1	37.85	3	37.77	37.90	-2	15,618	-0.01%
2024/02/01	3	37.70	2	37.75	37.90	1	15,619	0.01%
2024/01/31	25.6	37.57	6	37.63	37.65	19.6	15,520	0.13%
2024/01/30	4.2	37.97	0	0.00	37.90	4.2	15,321	0.03%
2024/01/29	0	0.00	0.6	38.40	38.35	-0.6	15,388	0.00%
2024/01/26	0.3	38.33	12	38.35	38.35	-11.7	15,517	-0.08%
2024/01/25	1	37.80	0	0.00	37.80	1	15,589	0.01%
2024/01/23	19.3	37.95	0	0.00	37.85	19.3	15,667	0.12%
2024/01/22	0	38.20	0	0.00	38.10	0	15,724	0.00%
2024/01/19	7.9	37.83	0	0.00	37.90	7.9	15,657	0.05%
2024/01/18	1.2	37.54	0	0.00	37.80	1.2	15,700	0.01%
2024/01/17	20.4	37.63	1	38.20	37.30	19.4	15,688	0.12%
2024/01/16	0.1	38.70	0	0.00	38.60	0.1	15,125	0.00%
2024/01/15	0.1	39.05	0	0.00	38.90	0.1	15,031	0.00%
2024/01/12	1.2	38.82	1	39.15	39.05	0.2	15,260	0.00%
2024/01/11	1	39.30	1	39.30	39.20	0	15,369	0.00%
2024/01/10	2	39.30	10	39.30	39.35	-8	15,431	-0.05%
2024/01/09	2.2	39.37	4	39.53	39.45	-1.8	15,441	-0.01%
2024/01/08	1	39.45	15	39.42	39.45	-14	15,490	-0.09%
2024/01/05	1	38.90	0	0.00	38.95	1	15,419	0.01%
2024/01/03	0	38.90	0	0.00	38.65	0	16,112	0.00%
2024/01/02	0	0.00	2	39.23	39.30	-2	16,065	-0.01%
2023/12/28	0	0.00	27	38.99	39.20	-27	16,447	-0.16%
2023/12/27	3.1	38.80	7	38.99	39.00	-3.9	16,501	-0.02%
2023/12/26	2	38.75	1	38.90	38.80	1	16,510	0.01%
2023/12/25	11	38.25	2	38.40	38.80	9	16,545	0.05%
2023/12/22	3.1	38.35	0	0.00	38.35	3.1	16,552	0.02%
2023/12/21	5	38.33	0	0.00	38.30	5	16,414	0.03%
2023/12/20	6.1	38.83	0	0.00	38.75	6.1	16,221	0.04%
2023/12/19	0	39.00	0	0.00	39.15	0	15,937	0.00%
2023/12/18	0.1	39.30	0	0.00	39.05	0.1	15,851	0.00%
2023/12/15	0	0.00	5.1	39.57	39.35	-5.1	15,632	-0.03%
2023/12/14	1	38.90	13	39.47	39.55	-12	15,426	-0.08%
2023/12/13	3	38.83	0	0.00	38.90	3	15,271	0.02%
2023/12/12	0.1	39.00	4	39.03	39.30	-4	15,627	-0.03%
2023/12/11	5.1	38.90	0	0.00	38.90	5.1	15,738	0.03%
2023/12/08	0.3	39.05	1	39.30	39.25	-0.7	15,673	0.00%
2023/12/07	4.2	39.36	0	0.00	39.00	4.2	15,646	0.03%
2023/12/06	1	39.30	4	39.25	39.50	-3	15,568	-0.02%
2023/12/05	1.1	38.95	1	38.90	38.95	0.1	15,451	0.00%
2023/12/04	4	38.87	0	0.00	39.00	4	15,441	0.03%
2023/12/01	7.2	38.74	7	38.76	38.65	0.2	15,390	0.00%
2023/11/30	0	0.00	3	39.33	39.50	-3	15,252	-0.02%
2023/11/29	3.4	39.39	0	39.35	39.15	3.3	14,752	0.02%
2023/11/28	1	39.45	0.2	39.81	39.65	0.8	14,596	0.01%
2023/11/27	0	0.00	2.1	39.99	39.50	-2.1	14,793	-0.01%
2023/11/22	0	0.00	22.1	39.80	39.85	-22.1	14,889	-0.15%
2023/11/21	0	0.00	8.8	39.61	39.85	-8.8	14,979	-0.06%
2023/11/20	0	39.00	0.1	39.05	39.20	-0.1	14,849	0.00%
2023/11/17	0	0.00	2.1	39.40	39.20	-2.1	14,847	-0.01%
2023/11/16	1	39.00	2.9	39.07	39.20	-1.9	14,951	-0.01%
2023/11/15	1	38.75	11.4	38.80	38.90	-10.4	14,922	-0.07%
2023/11/14	0	38.45	0	0.00	38.55	0	14,816	0.00%
2023/11/13	1	38.25	2	38.50	38.50	-1	15,132	-0.01%
2023/11/10	1	38.35	0.1	38.40	38.40	0.9	15,575	0.01%
2023/11/08	1.1	38.55	0.2	38.60	38.60	0.9	16,081	0.01%
2023/11/07	0	0.00	1	38.60	38.60	-1	16,234	-0.01%
2023/11/06	0	0.00	37.2	38.51	38.55	-37.2	16,788	-0.22%
2023/11/03	0	0.00	8.6	38.16	38.25	-8.6	17,039	-0.05%
2023/11/02	1	37.75	47	37.71	37.80	-46	17,100	-0.27%
2023/11/01	2	36.50	0.2	36.68	36.65	1.8	17,099	0.01%
2023/10/31	3	36.65	5	36.61	36.70	-2	17,296	-0.01%
2023/10/30	5.1	36.57	13	36.55	36.55	-7.9	17,622	-0.05%
2023/10/27	2	36.87	0	0.00	36.95	2	17,666	0.01%
2023/10/26	20.2	36.28	0	0.00	36.40	20.2	17,770	0.11%
2023/10/25	45.4	36.97	2	36.95	36.85	43.4	17,731	0.24%
2023/10/24	11.8	36.98	3	37.00	37.25	8.8	17,783	0.05%
2023/10/23	6.2	37.16	20	37.15	37.10	-13.8	17,845	-0.08%
2023/10/20	5.1	37.50	3	37.58	37.50	2.1	17,753	0.01%
2023/10/19	1	38.35	1	38.15	38.35	0	17,724	0.00%
2023/10/17	2	38.67	0	0.00	38.75	2	18,022	0.01%
2023/10/16	1	38.45	1	38.70	38.80	0	18,266	0.00%
2023/10/13	1.1	38.36	0	0.00	38.50	1.1	18,569	0.01%
2023/10/12	2	38.60	8	38.74	38.95	-6	18,639	-0.03%
2023/10/11	0	0.00	131.7	37.78	38.50	-131.7	18,805	-0.70%	大賣/鉅額交易
2023/10/06	1	37.25	1	37.50	37.50	0	18,386	0.00%
2023/10/05	2	37.13	1.8	37.32	37.50	0.2	18,464	0.00%
2023/10/04	4.6	36.97	2	36.83	36.85	2.6	18,375	0.01%
2023/10/02	8.1	37.57	0	0.00	37.60	8.1	18,383	0.04%
2023/09/28	2	37.55	0	0.00	37.70	2	18,603	0.01%
2023/09/27	1.1	37.61	0.3	37.60	37.70	0.8	18,683	0.00%
2023/09/26	2	37.75	6	37.75	37.85	-4	18,699	-0.02%
2023/09/25	2	37.85	0	0.00	38.00	2	18,740	0.01%
2023/09/22	0	0.00	0	37.60	37.80	0	18,886	0.00%
2023/09/21	0.1	37.35	0	0.00	37.40	0.1	19,132	0.00%
2023/09/20	0	0.00	2	37.80	37.85	-2	19,056	-0.01%
2023/09/19	0	0.00	48	37.94	37.80	-48	19,041	-0.25%
2023/09/18	1	37.90	1	37.65	37.85	0	19,458	0.00%
2023/09/15	6.2	37.38	3	37.50	37.55	3.1	19,904	0.02%
2023/09/14	2	37.05	7	37.22	37.50	-5	20,118	-0.02%
2023/09/13	0.2	36.50	1	36.45	36.60	-0.8	20,615	0.00%
2023/09/11	0.1	36.10	0	0.00	36.20	0.1	21,421	0.00%
2023/09/08	0.6	35.90	0	0.00	36.10	0.6	21,446	0.00%
2023/09/07	1	35.90	0	0.00	35.85	1	21,518	0.00%
2023/09/06	4.3	35.74	0	0.00	35.55	4.3	21,561	0.02%
2023/09/05	1	36.01	0	0.00	36.00	1	21,536	0.00%
2023/09/04	0	36.15	0	0.00	36.20	0	21,582	0.00%
2023/09/01	2.1	35.98	0	0.00	36.00	2.1	21,781	0.01%
2023/08/31	14.1	36.02	0	0.00	35.90	14.1	21,912	0.06%
2023/08/30	2.1	36.41	0	0.00	36.45	2.1	21,926	0.01%
2023/08/29	8	36.26	0	0.00	36.60	8	22,085	0.04%
2023/08/28	5	36.20	12	36.28	36.20	-7	22,043	-0.03%
2023/08/25	11.1	35.56	0	0.00	35.65	11.1	23,055	0.05%
2023/08/24	14	35.78	0.1	35.90	35.85	13.9	23,169	0.06%
2023/08/23	3	35.25	4	35.50	35.30	-1	23,178	0.00%
2023/08/22	6.1	35.18	0	0.00	35.30	6.1	23,393	0.03%
2023/08/21	2.6	35.73	0	0.00	35.60	2.6	23,406	0.01%
2023/08/18	35.3	35.80	0.2	35.85	35.70	35.1	23,507	0.15%
2023/08/17	19.9	35.55	2	35.45	35.65	17.9	23,564	0.08%
2023/08/16	40.4	35.74	0.6	35.95	35.80	39.9	23,481	0.17%
2023/08/15	2	36.73	2	36.85	36.60	0	23,258	0.00%
2023/08/14	61.2	36.79	6	36.76	37.05	55.2	23,301	0.24%
2023/08/11	16.2	37.81	1	38.20	37.65	15.2	23,226	0.07%
2023/08/10	44	37.92	12	38.13	38.10	32	23,226	0.14%
2023/08/09	11.1	39.74	50	39.95	39.95	-38.9	22,699	-0.17%
2023/08/08	0.2	39.90	2.4	39.95	39.70	-2.2	22,368	-0.01%
2023/08/07	1	39.75	7	39.93	39.95	-6	22,204	-0.03%
2023/08/04	0.1	39.45	1.5	39.52	39.60	-1.5	22,156	-0.01%
2023/08/02	3.1	39.70	0	0.00	39.60	3.1	22,017	0.01%
2023/08/01	0	0.00	1	40.49	40.60	-1	21,645	0.00%
2023/07/31	0	0.00	8.8	40.27	40.25	-8.8	21,455	-0.04%
2023/07/28	0.1	39.95	1	40.20	40.05	-0.9	21,395	0.00%
2023/07/27	0	0.00	43.4	40.26	40.10	-43.4	21,291	-0.20%
2023/07/26	0	0.00	3	39.45	39.65	-3	21,117	-0.01%
2023/07/25	1	39.10	0	0.00	39.15	1	21,019	0.00%
2023/07/24	1.1	38.91	1	38.85	39.00	0.1	21,001	0.00%
2023/07/21	2	39.40	4	39.34	39.35	-2	20,838	-0.01%
2023/07/20	0	0.00	0.5	39.35	39.35	-0.5	20,622	0.00%
2023/07/19	0.1	38.95	0	0.00	38.85	0.1	20,258	0.00%
2023/07/18	0	0.00	2	39.10	39.30	-2	19,941	-0.01%
2023/07/17	3	38.93	8	38.89	38.90	-5	19,518	-0.03%
2023/07/14	0.2	38.70	10.1	38.85	38.90	-9.9	19,445	-0.05%
2023/07/13	1	38.05	0.1	38.10	38.10	0.9	19,291	0.00%
2023/07/12	1	38.00	1	38.20	38.20	0	19,212	0.00%
2023/07/11	0	0.00	2	37.10	37.65	-2	19,165	-0.01%
2023/07/10	62.1	36.98	2	36.90	36.85	60	19,130	0.31%
2023/07/07	3	36.93	0	0.00	37.30	3	18,927	0.02%
2023/07/06	8.1	37.53	0	0.00	37.45	8.1	18,779	0.04%
2023/07/05	0.2	38.30	0	0.00	38.25	0.2	18,477	0.00%
2023/07/03	2	38.23	2	38.23	38.30	0	18,344	0.00%
2023/06/30	2	38.25	22.3	38.43	38.20	-20.3	18,353	-0.11%
2023/06/29	0	0.00	42.1	38.41	38.55	-42.1	18,106	-0.23%
2023/06/28	8.5	37.86	0	0.00	37.95	8.5	17,841	0.05%
2023/06/27	2.1	37.55	0.2	37.75	37.55	1.9	17,730	0.01%
2023/06/26	5	37.78	9	37.65	37.75	-4	17,674	-0.02%
2023/06/20	11	37.00	0	0.00	37.45	11	16,697	0.07%
2023/06/19	2.3	36.92	14.8	37.02	37.00	-12.5	16,116	-0.08%
2023/06/16	2.3	37.26	3.6	37.14	36.80	-1.3	15,447	-0.01%
2023/06/15	3.2	37.34	1	37.50	37.40	2.2	14,684	0.01%
2023/06/14	0.5	37.55	0	37.55	37.50	0.5	14,689	0.00%
2023/06/13	0.9	37.75	8	37.95	37.75	-7.2	14,804	-0.05%
2023/06/12	1	37.70	8	37.90	37.65	-7	14,842	-0.05%
2023/06/09	3.5	37.43	27.4	37.43	37.65	-23.9	14,902	-0.16%
2023/06/08	0.6	37.12	8	37.16	37.30	-7.5	14,936	-0.05%
2023/06/07	3	36.80	0.4	36.85	37.00	2.6	14,963	0.02%
2023/06/05	9	36.69	1	36.85	36.70	8	14,944	0.05%
2023/06/02	0	35.85	0	0.00	36.10	0	14,646	0.00%
2023/06/01	0	35.80	1	35.60	35.85	-1	14,499	-0.01%
2023/05/31	0	0.00	2	36.15	35.80	-2	14,471	-0.01%
2023/05/30	1	36.00	8	36.16	36.20	-7	13,547	-0.05%
2023/05/29	0.1	36.00	6	36.16	36.20	-5.9	13,613	-0.04%
2023/05/26	4.1	35.70	0	0.00	36.15	4.1	13,663	0.03%
2023/05/25	1.1	35.42	6	35.80	36.20	-4.9	13,443	-0.04%
2023/05/24	3.2	35.66	1	35.66	35.90	2.2	13,268	0.02%
2023/05/23	1	35.90	3.4	36.09	36.20	-2.4	13,034	-0.02%
2023/05/22	5	36.10	4.6	36.03	36.20	0.5	12,883	0.00%
2023/05/19	0	35.90	21.2	35.82	36.00	-21.2	12,639	-0.17%
2023/05/18	0	35.80	0	0.00	35.95	0	12,805	0.00%
2023/05/17	2	35.18	21	35.52	35.60	-19	12,683	-0.15%
2023/05/16	0	0.00	79.1	35.00	35.15	-79.1	12,549	-0.63%
2023/05/15	1.1	34.36	1.1	34.58	34.50	0	12,561	0.00%
2023/05/12	3.2	34.37	0	0.00	34.30	3.2	12,592	0.03%
2023/05/11	11.1	34.70	11	34.71	34.80	0.1	12,485	0.00%
2023/05/10	0.2	34.65	0	34.75	34.80	0.2	12,598	0.00%
2023/05/09	2.1	34.45	3.1	34.48	34.50	-1	12,570	-0.01%
2023/05/08	0	0.00	3	34.37	34.30	-3	12,549	-0.02%
2023/05/05	1	34.15	0	0.00	34.25	1	12,587	0.01%
2023/05/04	1	34.10	2	34.35	34.30	-1	12,849	-0.01%
2023/05/03	0	0.00	17	34.14	34.15	-17	12,946	-0.13%
2023/04/28	1	33.95	1	34.05	34.05	0	13,735	0.00%
2023/04/27	0.6	33.89	0	33.85	33.85	0.5	13,802	0.00%
2023/04/25	8	33.84	3	34.15	33.90	5	13,859	0.04%
2023/04/24	0	0.00	0	34.00	34.10	0	13,867	0.00%
2023/04/20	0.1	33.85	1	33.75	33.90	-1	14,036	-0.01%
2023/04/19	5	34.06	15.2	34.15	34.05	-10.2	14,263	-0.07%
2023/04/18	59	34.04	13.2	34.13	34.20	45.8	14,198	0.32%
2023/04/17	16	33.40	0	33.50	33.45	16	14,151	0.11%
2023/04/14	12	33.34	3	33.35	33.45	9	14,201	0.06%
2023/04/13	0	0.00	0	33.30	33.30	0	14,120	0.00%
2023/04/12	9	33.05	0	33.20	33.15	9	14,095	0.06%
2023/04/11	1	33.10	1	33.15	33.15	0	14,175	0.00%
2023/04/10	9	32.98	0.9	33.10	33.00	8.1	14,129	0.06%
2023/04/07	2.1	32.75	0	0.00	32.80	2.1	14,130	0.01%
2023/04/06	0	0.00	1	33.00	33.00	-1	14,133	-0.01%
2023/03/31	0	0.00	3	33.02	33.00	-3	14,047	-0.02%
2023/03/30	6.1	32.73	0	0.00	32.70	6.1	13,920	0.04%
2023/03/29	0.4	32.80	0.5	32.85	32.80	-0.2	13,958	0.00%
2023/03/28	0.1	32.90	0	0.00	32.85	0.1	14,078	0.00%
2023/03/24	0.2	33.03	0.4	33.10	33.10	-0.2	14,325	0.00%
2023/03/23	113	33.04	9	33.08	33.15	104	14,387	0.72%	大買/鉅額交易
2023/03/22	6	32.64	16.1	32.69	32.70	-10.1	14,542	-0.07%
2023/03/21	2	32.30	0	0.00	32.20	2	14,762	0.01%
2023/03/20	2	32.00	0	0.00	32.00	2	14,798	0.01%
2023/03/17	13.1	31.86	0	0.00	31.75	13.1	14,817	0.09%
2023/03/16	10.7	31.65	0.2	31.70	31.65	10.5	14,785	0.07%
2023/03/15	2.2	32.09	1.6	32.33	32.00	0.6	14,750	0.00%
2023/03/14	5.4	32.23	1	32.30	32.10	4.4	14,753	0.03%
2023/03/13	12.8	32.52	0	32.65	32.55	12.8	14,625	0.09%
2023/03/10	14	32.67	0	0.00	32.65	14	14,645	0.10%
2023/03/09	22.2	33.03	1	32.95	32.95	21.2	14,749	0.14%
2023/03/08	56	33.52	1.1	33.31	33.30	54.9	15,331	0.36%
2023/03/07	0.1	33.00	1.1	33.15	33.15	-1	15,349	-0.01%
2023/03/06	5.1	32.80	6	32.86	32.95	-0.9	15,488	-0.01%
2023/03/03	15	32.86	0	0.00	32.80	15	15,532	0.10%
2023/03/02	18.5	33.01	5.6	33.28	32.95	12.9	15,707	0.08%
2023/03/01	13.1	32.87	5	33.56	33.70	8.1	15,720	0.05%
2023/02/24	7.4	33.34	2	33.25	33.30	5.4	15,527	0.03%
2023/02/23	2.1	33.70	0	0.00	33.65	2.1	15,376	0.01%
2023/02/22	0.2	33.35	0	33.75	33.80	0.1	15,585	0.00%
2023/02/21	0.2	33.78	0	0.00	33.65	0.2	15,604	0.00%
2023/02/20	0.1	33.95	3	33.98	34.05	-3	15,875	-0.02%
2023/02/17	11	33.41	0	0.00	33.50	11	16,016	0.07%
2023/02/16	0	0.00	12	33.93	33.40	-12	16,297	-0.07%
2023/02/15	1	33.35	0.1	33.40	33.40	0.9	16,273	0.01%
2023/02/14	0	0.00	2.7	33.39	33.55	-2.7	16,268	-0.02%
2023/02/13	1	32.60	13	33.21	33.30	-12	16,281	-0.07%
2023/02/10	0	0.00	2	32.50	32.60	-2	16,211	-0.01%
2023/02/08	2.1	32.13	0	0.00	32.15	2.1	16,434	0.01%
2023/02/07	0	0.00	2	32.25	32.25	-2	16,442	-0.01%
2023/02/06	2.1	32.11	0	0.00	32.10	2.1	16,602	0.01%
2023/02/03	1.1	32.50	0	0.00	32.45	1.1	16,761	0.01%
2023/02/02	1.1	32.40	1	32.70	32.85	0.1	16,812	0.00%
2023/02/01	3.6	32.12	0.1	32.35	32.60	3.6	16,658	0.02%
2023/01/31	2.2	32.24	8	32.30	31.95	-5.8	16,717	-0.03%
2023/01/30	4	32.24	1	33.40	32.60	3	16,634	0.02%
2023/01/17	2	31.93	50	32.00	32.00	-48	16,306	-0.29%
2023/01/16	0	31.95	0	0.00	32.00	0	16,381	0.00%
2023/01/13	0	31.70	1	31.75	31.65	-1	16,508	-0.01%
2023/01/12	0.1	31.47	0.1	31.54	31.45	-0.1	16,953	0.00%
2023/01/11	0.2	31.62	4.1	31.61	31.45	-4	17,110	-0.02%
2023/01/10	1	31.60	0	0.00	31.75	1	17,218	0.01%
2023/01/09	4	31.59	9	31.52	31.70	-5	17,325	-0.03%
2023/01/06	0	31.07	0	0.00	30.95	0	17,451	0.00%
2023/01/05	0	30.78	0	0.00	31.10	0	17,784	0.00%
2023/01/04	0	30.55	1	30.50	30.40	-1	17,687	-0.01%
2023/01/03	7.1	30.08	0	0.00	30.50	7.1	17,997	0.04%
2022/12/30	0	30.55	0	0.00	30.35	0	18,034	0.00%
2022/12/29	0.2	30.34	0	0.00	30.25	0.2	18,080	0.00%
2022/12/28	6.2	30.51	0	0.00	30.50	6.2	18,140	0.03%
2022/12/27	0	30.75	0	0.00	30.65	0	18,372	0.00%
2022/12/26	2	30.53	1.1	30.70	30.70	0.9	18,666	0.00%
2022/12/23	2	30.45	0	0.00	30.55	2	19,127	0.01%
2022/12/22	0	30.85	0	30.80	30.85	0	19,547	0.00%
2022/12/21	0.1	30.64	7	30.55	30.50	-6.9	20,038	-0.03%
2022/12/20	0.4	30.49	31	30.65	30.65	-30.6	20,406	-0.15%
2022/12/19	10.1	30.55	0	0.00	30.65	10.1	20,429	0.05%
2022/12/16	10.6	30.76	0.3	30.95	30.80	10.2	20,388	0.05%
2022/12/15	0.3	31.06	0	0.00	31.15	0.3	20,411	0.00%
2022/12/14	0	30.95	10	31.30	31.20	-10	20,514	-0.05%
2022/12/13	4.1	30.73	0	0.00	30.80	4.1	20,352	0.02%
2022/12/12	0.1	31.01	0	0.00	31.15	0.1	20,133	0.00%
2022/12/09	0	31.15	0	0.00	31.15	0	20,470	0.00%
2022/12/08	1.1	30.99	1	30.90	31.10	0.1	20,527	0.00%
2022/12/07	0	31.15	2	31.05	30.95	-2	20,524	-0.01%
2022/12/06	1.9	31.04	30	31.07	30.95	-28.1	20,487	-0.14%
2022/12/05	0	31.25	0.9	31.35	31.05	-0.9	20,419	0.00%
2022/12/02	51.2	31.20	0	0.00	31.10	51.2	20,398	0.25%
2022/12/01	15.4	31.64	0.1	32.05	31.55	15.3	20,356	0.08%
2022/11/30	0	31.55	3	31.73	32.00	-3	20,110	-0.02%
2022/11/29	0	31.35	4.5	31.40	31.50	-4.5	19,455	-0.02%
2022/11/28	26.5	30.86	21	30.70	30.95	5.5	19,341	0.03%
2022/11/25	11.1	31.33	0	0.00	31.35	11.1	19,307	0.06%
2022/11/24	11	31.26	0.8	31.42	31.65	10.3	19,324	0.05%
2022/11/23	10	31.20	0	0.00	31.10	10	19,207	0.05%
2022/11/22	0	30.88	2	30.70	30.90	-2	19,133	-0.01%
2022/11/21	8.5	30.37	0	0.00	30.55	8.5	19,065	0.04%
2022/11/18	22.5	30.21	7	30.15	30.20	15.5	19,009	0.08%
2022/11/17	10.1	30.55	0	0.00	30.85	10.1	18,811	0.05%
2022/11/16	11.3	30.88	1	31.10	30.85	10.3	18,830	0.05%
2022/11/15	10.2	31.20	2	31.20	31.15	8.2	18,676	0.04%
2022/11/14	11.2	31.04	5.6	31.20	31.30	5.6	18,526	0.03%
2022/11/11	1	30.70	5.2	30.82	30.85	-4.2	18,307	-0.02%
2022/11/10	7.8	29.99	0	0.00	30.00	7.8	18,057	0.04%
2022/11/09	0	30.60	10.2	30.55	30.50	-10.2	18,077	-0.06%
2022/11/08	0.2	30.31	1	30.05	30.40	-0.8	18,099	0.00%
2022/11/07	6.3	30.17	2	30.00	30.20	4.3	18,153	0.02%
2022/11/04	0.1	29.21	0	0.00	29.55	0.1	18,558	0.00%
2022/11/03	1.6	29.19	0	0.00	29.10	1.6	19,100	0.01%
2022/11/02	3.7	29.40	1	29.60	29.35	2.7	19,330	0.01%
2022/11/01	15.2	29.69	0	0.00	29.75	15.2	19,212	0.08%
2022/10/31	0.1	30.17	0.2	30.25	29.90	-0.2	19,108	0.00%
2022/10/28	1	29.70	0	0.00	29.80	1	19,148	0.01%
2022/10/27	3.2	29.91	1	29.90	29.70	2.2	19,203	0.01%
2022/10/26	4	29.96	2	30.05	30.15	2	19,123	0.01%
2022/10/25	11.1	29.52	0	29.80	29.95	11	18,971	0.06%
2022/10/21	1	29.50	0	0.00	29.70	1	18,949	0.01%
2022/10/20	2.3	28.64	5	28.53	29.20	-2.7	18,830	-0.01%
2022/10/19	9.4	29.14	0	0.00	29.00	9.4	18,464	0.05%
2022/10/18	1	29.40	0	0.00	29.70	1	18,376	0.01%
2022/10/17	5.1	29.13	132	29.12	29.25	-126.9	18,298	-0.69%	大賣/鉅額交易
2022/10/14	136.8	29.51	0	0.00	29.40	136.8	18,135	0.75%	大買/鉅額交易
2022/10/13	0.4	29.74	3	29.72	29.75	-2.6	17,917	-0.01%
2022/10/12	0.4	30.25	6	30.20	30.25	-5.6	17,555	-0.03%
2022/10/11	23.9	30.08	3	30.20	30.05	20.9	17,569	0.12%
2022/10/07	1.3	31.01	0	0.00	31.00	1.3	17,288	0.01%
2022/10/06	0	30.95	0	0.00	31.35	0	17,249	0.00%
2022/10/05	1.1	31.05	1	31.00	30.85	0.1	17,419	0.00%
2022/10/04	8.1	30.74	7	30.74	30.70	1.1	17,385	0.01%
2022/10/03	17.6	30.80	2.1	30.73	30.65	15.5	17,214	0.09%
2022/09/30	9.5	31.44	5.1	31.40	31.15	4.4	16,923	0.03%
2022/09/29	12.5	31.54	16	31.68	31.80	-3.5	16,572	-0.02%
2022/09/28	3	32.11	3	31.90	31.95	0	16,247	0.00%
2022/09/27	11.1	32.70	0	0.00	32.45	11.1	15,819	0.07%
2022/09/26	18.2	33.40	0	0.00	33.35	18.2	15,591	0.12%
2022/09/23	1	33.85	19	33.93	33.90	-18	15,564	-0.12%
2022/09/22	52.2	33.67	0.5	33.80	33.65	51.6	15,719	0.33%
2022/09/21	3.2	34.32	0.3	34.45	34.25	2.9	15,675	0.02%
2022/09/20	8.9	34.47	6.6	34.65	34.45	2.3	15,555	0.01%
2022/09/19	0.1	34.70	15	34.40	34.45	-14.9	15,640	-0.10%
2022/09/16	1.7	34.83	1	34.45	34.50	0.7	15,802	0.00%
2022/09/15	3.1	34.64	0	0.00	34.55	3.1	15,945	0.02%
2022/09/14	7.2	34.76	1	34.70	34.75	6.2	16,493	0.04%
2022/09/13	3.3	35.01	0.1	35.15	35.05	3.2	17,128	0.02%
2022/09/12	1	35.40	12	35.21	35.55	-11	17,740	-0.06%
2022/09/08	0	0.00	5.2	34.98	35.00	-5.2	18,634	-0.03%
2022/09/07	3.2	34.86	0	0.00	34.95	3.2	18,810	0.02%
2022/09/06	0	0.00	2	35.35	35.35	-2	19,000	-0.01%
2022/09/05	0	0.00	1	35.00	35.30	-1	19,127	-0.01%
2022/09/02	2	35.03	2	35.15	35.00	0	19,485	0.00%
2022/09/01	1.1	35.11	0	35.40	35.15	1.1	19,537	0.01%
2022/08/29	3.1	35.47	0	0.00	35.50	3.1	19,511	0.02%
2022/08/26	0	0.00	2	35.90	35.85	-2	19,708	-0.01%
2022/08/24	1.3	35.20	0	0.00	35.10	1.3	19,915	0.01%
2022/08/23	6.4	35.27	0	35.65	35.20	6.3	20,507	0.03%
2022/08/22	0	0.00	1	35.90	35.80	-1	20,648	0.00%
2022/08/19	3	35.75	1	35.70	35.80	2	20,714	0.01%
2022/08/18	2	35.68	3.4	35.93	36.05	-1.4	20,785	-0.01%
2022/08/17	6.1	35.65	0	0.00	35.75	6.1	20,909	0.03%
2022/08/15	7.1	35.62	0	0.00	35.60	7.1	21,009	0.03%
2022/08/12	21.6	35.65	0	0.00	35.70	21.6	21,088	0.10%
2022/08/11	16.8	35.75	3.2	35.94	35.80	13.6	21,153	0.06%
2022/08/10	42.2	37.03	22	37.20	37.20	20.2	20,871	0.10%
2022/08/09	4.5	36.79	29.4	36.26	36.90	-24.9	20,432	-0.12%
2022/08/08	2	35.88	45	35.95	36.00	-43	20,328	-0.21%
2022/08/05	2	35.85	45	36.10	35.85	-43	20,596	-0.21%
2022/08/04	1	35.80	24	35.86	35.65	-23	20,844	-0.11%
2022/08/03	2	35.60	0	0.00	35.60	2	20,975	0.01%
2022/08/02	1	35.55	0	0.00	35.70	1	21,221	0.00%
2022/08/01	2	35.48	0	0.00	35.55	2	21,482	0.01%
2022/07/29	2	35.25	0	0.00	35.40	2	21,867	0.01%
2022/07/28	1	35.45	0	0.00	35.60	1	22,055	0.00%
2022/07/27	3.1	34.70	1	35.15	35.15	2.1	22,041	0.01%
2022/07/26	1.1	34.59	0	0.00	34.60	1.1	22,016	0.00%
2022/07/25	2	34.55	0	0.00	34.45	2	22,072	0.01%
2022/07/22	0	0.00	3	34.85	34.90	-3	22,258	-0.01%
2022/07/21	3.2	34.20	1	34.05	34.45	2.2	22,434	0.01%
2022/07/20	1	34.15	1	34.65	34.15	0	22,622	0.00%
2022/07/19	1.1	34.16	0	0.00	34.15	1.1	22,813	0.00%
2022/07/18	5.1	33.87	2	34.10	34.15	3.1	23,120	0.01%
2022/07/15	22.2	34.09	1	34.00	33.90	21.2	23,350	0.09%
2022/07/14	0.2	34.84	1	34.65	34.55	-0.8	23,643	0.00%
2022/07/12	1.4	33.47	0	0.00	33.45	1.4	24,119	0.01%
2022/07/11	1.1	34.46	0	0.00	34.30	1.1	24,310	0.00%
2022/07/08	3	35.13	0	0.00	35.05	3	24,688	0.01%
2022/07/07	5.1	34.99	9	35.15	35.15	-3.9	24,896	-0.02%
2022/07/04	0	0.00	1	35.70	35.75	-1	25,235	0.00%
2022/07/01	1.1	35.13	0	0.00	35.25	1.1	25,807	0.00%
2022/06/30	0	35.60	0	0.00	35.30	0	25,991	0.00%
2022/06/29	5.1	35.65	1	35.85	35.70	4.1	26,007	0.02%
2022/06/27	0.1	36.30	8	36.54	36.20	-7.9	26,224	-0.03%
2022/06/24	5	36.00	0.1	36.20	36.15	4.9	26,116	0.02%
2022/06/23	1.3	35.98	3.1	35.35	35.35	-1.8	26,141	-0.01%
2022/06/22	0.1	35.40	1	35.55	35.40	-0.9	25,980	0.00%
2022/06/21	16	35.90	12	35.50	35.60	4	25,464	0.02%
2022/06/20	11.3	35.14	0	0.00	34.60	11.3	25,138	0.04%
2022/06/17	10.7	35.40	0	0.00	35.30	10.7	24,571	0.04%
2022/06/16	4	36.35	0	0.00	36.15	4	23,715	0.02%
2022/06/15	7.2	36.08	0	0.00	36.20	7.2	23,985	0.03%
2022/06/14	1	36.80	10	36.20	36.90	-9	24,039	-0.04%
2022/06/13	2.2	35.99	0	0.00	36.50	2.2	24,410	0.01%
2022/06/10	1.1	37.04	10	36.80	37.10	-8.9	24,131	-0.04%
2022/06/09	2.1	37.18	10	37.20	37.15	-7.9	24,116	-0.03%
2022/06/08	1	37.60	0	0.00	37.70	1	23,909	0.00%
2022/06/07	1	37.65	0	0.00	37.70	1	24,006	0.00%
2022/06/06	2.1	37.25	36	37.24	37.80	-33.9	23,969	-0.14%
2022/06/02	0.1	38.00	0	0.00	37.90	0.1	24,002	0.00%
2022/06/01	0.2	38.48	1	38.40	38.20	-0.8	24,290	0.00%
2022/05/31	2	38.00	0	0.00	38.75	2	24,270	0.01%
2022/05/30	2	38.13	0.2	38.27	38.45	1.9	23,672	0.01%
2022/05/27	1	37.90	0	0.00	37.95	1	23,513	0.00%
2022/05/25	0.6	37.45	2.3	37.21	37.60	-1.7	23,940	-0.01%
2022/05/24	2	37.48	3	37.32	37.20	-1	24,068	0.00%
2022/05/23	1.1	37.19	5.3	37.46	37.20	-4.2	24,135	-0.02%
2022/05/20	1	36.60	2	37.05	37.10	-1	24,334	0.00%
2022/05/19	6.5	36.59	0	0.00	36.60	6.5	24,357	0.03%
2022/05/18	2	37.23	0	0.00	37.50	2	24,200	0.01%
2022/05/17	1.6	36.51	0	0.00	36.45	1.6	24,032	0.01%
2022/05/16	0.9	36.81	2.1	36.86	36.90	-1.2	23,972	0.00%
2022/05/13	8.3	36.96	1	36.70	36.95	7.3	23,752	0.03%
2022/05/12	6.6	37.31	36	36.97	37.00	-29.4	23,630	-0.12%
2022/05/11	1.4	38.05	2	38.23	38.35	-0.6	23,358	0.00%
2022/05/10	4.1	37.64	10	37.62	38.20	-6	23,272	-0.03%
2022/05/09	13.2	38.21	22	38.51	38.00	-8.8	23,158	-0.04%
2022/05/06	9	39.13	0.3	39.45	39.35	8.7	23,304	0.04%
2022/05/05	28.1	40.03	4	40.28	39.85	24.1	23,268	0.10%
2022/05/04	0	0.00	1	40.60	40.85	-1	22,935	0.00%
2022/05/03	0.2	41.09	1	40.95	40.85	-0.8	23,115	0.00%
2022/04/29	2	41.13	0	0.00	41.60	2	23,151	0.01%
2022/04/28	2.1	40.91	7.1	41.09	41.00	-5	23,189	-0.02%
2022/04/27	2.1	41.73	3	41.67	41.60	-0.9	22,990	0.00%
2022/04/26	3.3	41.77	1	42.00	41.95	2.3	22,892	0.01%
2022/04/25	0	0.00	13	41.41	41.55	-13	22,814	-0.06%
2022/04/22	9	41.21	5	40.90	41.55	4	22,680	0.02%
2022/04/21	17.2	40.96	3	41.32	41.00	14.2	22,660	0.06%
2022/04/20	5.1	41.20	1.4	41.14	41.75	3.8	22,756	0.02%
2022/04/19	8	41.82	13	41.46	41.50	-5	22,593	-0.02%
2022/04/18	5.2	41.90	18	41.48	41.90	-12.8	22,623	-0.06%
2022/04/15	9.4	43.01	28	43.03	42.85	-18.6	22,231	-0.08%
2022/04/14	18.4	43.67	113	43.18	43.10	-94.6	22,188	-0.43%	大賣/
2022/04/13	0	0.00	17.1	44.86	44.95	-17.1	21,917	-0.08%
2022/04/12	4.4	44.44	6.3	44.39	44.45	-1.9	21,815	-0.01%
2022/04/11	13.2	44.53	16	44.55	44.65	-2.8	21,804	-0.01%
2022/04/08	10	44.25	0.4	44.30	44.35	9.6	21,693	0.04%
2022/04/07	32.1	44.53	25.3	44.92	44.10	6.9	21,521	0.03%
2022/04/06	5	43.18	14	43.96	44.05	-9	20,847	-0.04%
2022/04/01	0	0.00	10	43.10	43.10	-10	20,525	-0.05%
2022/03/31	38.3	42.88	13	42.67	42.90	25.2	20,361	0.12%
2022/03/30	0.1	42.05	2	41.95	42.25	-1.9	20,140	-0.01%
2022/03/29	3.7	42.08	0	0.00	42.00	3.7	20,062	0.02%
2022/03/28	2.3	42.22	14	42.10	42.40	-11.8	20,106	-0.06%
2022/03/25	2	41.91	12	42.00	42.20	-10.1	20,005	-0.05%
2022/03/24	1.5	42.25	7.1	42.24	42.25	-5.6	19,863	-0.03%
2022/03/23	2.5	42.02	32.3	41.92	42.35	-29.8	20,104	-0.15%
2022/03/22	14.5	40.92	15.1	41.02	41.15	-0.6	19,934	0.00%
2022/03/21	2	40.48	9	40.52	40.60	-7	19,757	-0.04%
2022/03/18	2	40.68	8.6	40.50	40.45	-6.6	19,688	-0.03%
2022/03/17	3.1	39.84	33.2	39.87	40.05	-30.1	19,291	-0.16%
2022/03/16	4	38.73	57.3	39.19	39.50	-53.3	19,042	-0.28%
2022/03/15	16	38.54	14	38.52	38.60	2	18,592	0.01%
2022/03/14	1.6	38.27	22.5	38.44	38.50	-20.9	18,718	-0.11%
2022/03/11	2.7	38.06	3.1	38.02	37.95	-0.4	18,809	0.00%
2022/03/10	5.1	37.61	26.8	38.07	38.25	-21.7	18,971	-0.11%
2022/03/09	0.4	37.60	0	0.00	37.40	0.4	18,913	0.00%
2022/03/08	4.1	37.50	6.5	37.48	37.35	-2.4	18,855	-0.01%
2022/03/07	48.3	37.24	37	37.32	37.65	11.3	18,541	0.06%
2022/03/04	2.1	37.83	1.2	37.90	38.00	0.9	18,838	0.00%
2022/03/03	7	38.03	1	38.05	38.10	6	18,849	0.03%
2022/03/02	4.1	37.97	25	38.00	38.10	-20.9	19,001	-0.11%
2022/03/01	5	37.87	6	38.09	38.20	-1	18,897	-0.01%
2022/02/25	8.8	37.41	1	37.40	37.60	7.8	18,700	0.04%
2022/02/24	17.4	37.54	9.4	37.64	37.70	8.1	18,282	0.04%
2022/02/23	2.4	37.64	2	37.90	38.05	0.4	18,069	0.00%
2022/02/22	17.5	37.46	9	37.34	37.60	8.5	17,974	0.05%
2022/02/21	19.5	37.76	10	37.73	38.00	9.5	17,683	0.05%
2022/02/18	5.2	38.11	7.1	38.19	38.10	-1.9	17,511	-0.01%
2022/02/17	1.5	38.18	10.5	38.23	38.40	-9	17,574	-0.05%
2022/02/16	5	38.14	1.5	38.37	38.20	3.5	17,532	0.02%
2022/02/15	21.1	38.22	7	38.19	38.10	14.1	17,393	0.08%
2022/02/14	5.8	38.25	11	38.25	38.45	-5.2	17,356	-0.03%
2022/02/11	5.5	38.59	2	38.68	38.80	3.5	17,366	0.02%
2022/02/10	12	38.28	0	0.00	38.70	12	17,302	0.07%
2022/02/09	3.1	38.80	10.1	38.90	38.80	-7	17,119	-0.04%
2022/02/08	10	38.43	30	38.84	38.95	-20	16,979	-0.12%
2022/02/07	7	37.38	18	37.56	38.00	-11	16,457	-0.07%
2022/01/26	0	0.00	1	36.90	36.95	-1	16,120	-0.01%
2022/01/25	8	36.46	0	0.00	36.90	8	16,116	0.05%
2022/01/24	2	36.50	6	36.90	36.90	-4	15,849	-0.03%
2022/01/21	4.1	36.58	11	36.67	36.85	-7	15,865	-0.04%
2022/01/20	5	36.95	12	36.98	36.95	-7	15,661	-0.04%
2022/01/19	4	36.85	14	36.95	37.00	-10	15,589	-0.06%
2022/01/18	4.3	37.03	1.5	37.32	37.25	2.8	15,666	0.02%
2022/01/17	13.2	37.01	11	36.90	37.05	2.2	15,532	0.01%
2022/01/14	5.3	37.17	4	37.63	37.45	1.3	15,445	0.01%
2022/01/13	6	37.56	11.3	37.47	37.85	-5.3	15,365	-0.03%
2022/01/12	1.1	36.95	2	36.75	37.00	-1	14,982	-0.01%
2022/01/11	18	36.00	3	36.83	37.00	15	14,812	0.10%
2022/01/10	1	35.90	0	0.00	36.15	1	14,715	0.01%
2022/01/07	12	36.35	6	36.23	36.20	6	14,676	0.04%
2022/01/06	4	35.71	14	35.88	36.00	-10	14,480	-0.07%
2022/01/05	0.2	35.47	1	35.40	35.55	-0.8	14,401	-0.01%
2022/01/04	7.1	35.33	0	0.00	35.55	7.1	14,513	0.05%
2022/01/03	7.6	35.37	2	35.30	35.35	5.6	14,429	0.04%
2021/12/30	1	35.55	10	35.60	35.55	-9	14,371	-0.06%
2021/12/29	0	0.00	6	35.55	35.60	-6	14,475	-0.04%
2021/12/28	2.2	35.46	0	0.00	35.60	2.2	14,534	0.02%
2021/12/27	1.6	35.44	0	0.00	35.60	1.6	14,543	0.01%
2021/12/24	1.1	35.41	0	0.00	35.50	1.1	14,759	0.01%
2021/12/23	1	35.45	3	35.45	35.50	-2	14,804	-0.01%
2021/12/21	0.1	35.90	0	0.00	35.75	0.1	14,792	0.00%
2021/12/20	8	35.65	0.2	35.78	36.00	7.8	14,718	0.05%
2021/12/17	3	35.57	12	35.60	35.90	-9	14,516	-0.06%
2021/12/16	0	0.00	6	35.53	35.60	-6	14,226	-0.04%
2021/12/15	0	0.00	2	35.20	35.20	-2	14,286	-0.01%
2021/12/14	1	35.15	0	0.00	35.40	1	14,568	0.01%
2021/12/13	4.2	35.54	2	35.70	35.50	2.2	14,534	0.02%
2021/12/10	0.1	35.55	12	35.54	35.65	-11.9	14,470	-0.08%
2021/12/09	1.1	35.00	3	35.17	35.30	-2	14,411	-0.01%
2021/12/08	4	35.05	6.3	35.08	35.20	-2.3	14,402	-0.02%
2021/12/07	2	34.75	22	34.82	35.10	-20	14,249	-0.14%
2021/12/06	1	34.35	8	34.54	34.60	-7	14,035	-0.05%
2021/12/03	1	34.10	0	0.00	34.15	1	13,963	0.01%
2021/12/02	3	34.02	10	34.00	34.25	-7	13,859	-0.05%
2021/12/01	1	33.95	1	34.10	34.15	0	13,857	0.00%
2021/11/30	14.4	33.75	1	34.20	34.20	13.4	14,025	0.10%
2021/11/29	3.1	33.89	7	33.83	33.90	-3.9	13,373	-0.03%
2021/11/26	24.4	34.08	7	34.06	33.90	17.4	13,316	0.13%
2021/11/25	1.1	34.16	0	0.00	34.50	1.1	13,369	0.01%
2021/11/24	0	0.00	6	34.45	34.35	-6	13,445	-0.04%
2021/11/23	1	34.10	13	34.12	34.10	-12	13,526	-0.09%
2021/11/22	11.3	34.35	0	0.00	34.15	11.3	13,527	0.08%
2021/11/19	3	34.45	1	34.55	34.65	2	13,484	0.01%
2021/11/18	0.2	34.60	31	34.60	34.70	-30.8	13,414	-0.23%
2021/11/17	2	34.13	3.1	34.17	34.20	-1	13,571	-0.01%
2021/11/16	0	0.00	2	34.05	34.20	-2	13,654	-0.01%
2021/11/15	2	33.85	0	0.00	33.95	2	13,736	0.01%
2021/11/12	1	33.80	0.9	33.90	33.90	0.1	13,847	0.00%
2021/11/10	1	33.60	11.3	33.96	34.00	-10.3	14,362	-0.07%
2021/11/09	3.1	33.50	16	33.68	33.70	-13	14,379	-0.09%
2021/11/08	8.3	33.53	2	33.70	33.60	6.3	15,869	0.04%
2021/11/05	1	33.40	37	33.59	33.70	-36	16,463	-0.22%
2021/11/04	1	33.35	1	33.40	33.45	0	16,617	0.00%
2021/11/03	0.1	33.30	3	33.30	33.40	-3	16,839	-0.02%
2021/11/02	0.3	33.30	0	0.00	33.30	0.3	17,037	0.00%
2021/10/28	1.1	33.30	4	33.34	33.40	-3	17,210	-0.02%
2021/10/26	0	0.00	141	33.44	33.45	-141	17,520	-0.80%	大賣/鉅額交易
2021/10/25	1	33.10	6	33.08	33.10	-5	17,345	-0.03%
2021/10/22	0	0.00	17	33.00	33.05	-17	17,462	-0.10%
2021/10/21	0	0.00	8	32.98	32.95	-8	17,366	-0.05%
2021/10/20	1	32.80	1	32.75	32.90	0	17,206	0.00%
2021/10/19	3.3	32.72	20	32.85	32.75	-16.7	17,208	-0.10%
2021/10/18	1	32.65	23	32.69	32.95	-22	17,240	-0.13%
2021/10/15	4	32.38	2	32.45	32.50	2	17,178	0.01%
2021/10/14	2	32.45	1	32.50	32.30	1	17,136	0.01%
2021/10/13	0	0.00	26	32.40	32.50	-26	17,222	-0.15%
2021/10/12	8	32.02	1	32.25	32.45	7	17,261	0.04%
2021/10/08	1	32.20	0	0.00	32.25	1	17,140	0.01%
2021/10/07	0	0.00	5	32.45	32.40	-5	17,250	-0.03%
2021/10/06	1	32.05	10	32.05	32.25	-9	17,271	-0.05%
2021/10/05	0.1	32.10	1	32.05	32.05	-0.9	17,257	-0.01%
2021/10/04	1	32.00	0	0.00	32.10	1	17,264	0.01%
2021/10/01	8.4	31.92	11	32.00	32.05	-2.7	17,277	-0.02%
2021/09/30	10.1	32.10	0	0.00	32.05	10.1	17,102	0.06%
2021/09/29	2.1	32.08	1	32.05	32.05	1.1	17,088	0.01%
2021/09/28	0.1	32.40	0	0.00	32.40	0.1	16,926	0.00%
2021/09/27	8.2	32.40	0	0.00	32.35	8.2	16,971	0.05%
2021/09/24	1.1	32.36	0	0.00	32.40	1.1	17,017	0.01%
2021/09/22	1.1	31.91	0	0.00	32.10	1.1	17,109	0.01%
2021/09/17	3	32.15	1	32.40	32.15	2	16,856	0.01%
2021/09/16	0	0.00	1	32.45	32.35	-1	16,641	-0.01%
2021/09/14	7	32.44	0	0.00	32.50	7	16,823	0.04%
2021/09/13	10.2	32.20	0	0.00	32.30	10.2	16,868	0.06%
2021/09/10	12	32.35	4	32.40	32.45	8	17,008	0.05%
2021/09/08	8	32.25	0	0.00	32.50	8	17,339	0.05%
2021/09/07	0.1	32.55	0	0.00	32.45	0.1	17,478	0.00%
2021/09/06	0	0.00	1	32.60	32.50	-1	17,514	-0.01%
2021/09/03	3	32.25	0	0.00	32.55	3	17,499	0.02%
2021/09/02	26	32.17	0.9	32.20	32.10	25.1	17,474	0.14%
2021/09/01	5.2	32.48	0	0.00	32.55	5.2	17,573	0.03%
2021/08/31	3	32.25	1	32.25	32.80	2	17,556	0.01%
2021/08/30	3	32.00	0.1	32.30	32.45	3	17,459	0.02%
2021/08/27	0	0.00	5.1	31.97	32.00	-5.1	17,403	-0.03%
2021/08/26	2.1	31.35	2	31.40	31.45	0.1	17,412	0.00%
2021/08/25	1	31.31	0.3	31.50	31.45	0.8	17,546	0.00%
2021/08/24	1.3	31.14	1	31.20	31.35	0.3	17,544	0.00%
2021/08/23	17.3	31.34	10	31.20	31.05	7.3	17,640	0.04%
2021/08/20	14	31.42	5	31.38	31.45	9	17,588	0.05%
2021/08/19	7.1	31.26	0.2	31.50	31.30	6.9	18,782	0.04%
2021/08/18	5	31.43	6	31.39	31.45	-1	18,614	-0.01%
2021/08/17	10	31.00	11	31.60	31.45	-1	18,568	-0.01%
2021/08/16	25.1	30.91	0	0.00	31.05	25.1	18,418	0.14%
2021/08/13	126.2	31.03	0.1	31.15	31.05	126.1	18,336	0.69%	大買/鉅額交易
2021/08/12	97.8	30.80	8	30.74	30.70	89.8	18,211	0.49%
2021/08/11	12	33.08	11	33.07	33.05	1	16,812	0.01%
2021/08/10	26.3	33.02	1.5	33.07	33.05	24.8	16,424	0.15%
2021/08/09	8.7	33.11	14	33.07	33.20	-5.3	16,576	-0.03%
2021/08/06	2.1	33.13	29	33.19	33.20	-27	16,638	-0.16%
2021/08/05	20	33.08	11	33.10	33.15	9	16,933	0.05%
2021/08/04	0	0.00	5	33.09	33.15	-5	17,814	-0.03%
2021/08/03	14	32.98	31	33.04	33.10	-17	18,045	-0.09%
2021/08/02	24	32.98	15	33.02	33.00	9	18,285	0.05%
2021/07/30	23	32.95	0	0.00	33.10	23	18,291	0.13%
2021/07/29	0	0.00	4	33.05	33.10	-4	18,240	-0.02%
2021/07/28	67	32.85	11	33.00	33.00	56	18,372	0.30%
2021/07/27	0.3	32.95	1	33.00	33.05	-0.8	18,538	0.00%
2021/07/26	50	32.90	0	33.05	33.00	50	18,744	0.27%
2021/07/23	2.7	33.05	11	33.05	33.10	-8.3	18,947	-0.04%
2021/07/22	121	32.95	4	33.04	33.05	117	19,057	0.61%	大買/鉅額交易
2021/07/21	8.2	32.79	0	0.00	32.90	8.2	19,085	0.04%
2021/07/20	25	32.90	0	0.00	32.80	25	19,171	0.13%
2021/07/19	2.7	32.93	0	0.00	33.10	2.7	19,220	0.01%
2021/07/16	4	32.83	2	32.95	33.00	2	19,269	0.01%
2021/07/15	11.7	32.81	2.4	32.87	32.85	9.3	19,247	0.05%
2021/07/14	0	32.85	10	32.80	32.95	-10	19,311	-0.05%
2021/07/13	3	32.87	13	32.90	32.95	-10	19,513	-0.05%
2021/07/12	4	32.84	15.6	32.90	32.80	-11.6	19,630	-0.06%
2021/07/09	3.1	32.60	0	0.00	32.90	3.1	19,566	0.02%
2021/07/07	0.1	32.75	69	32.72	32.80	-69	19,619	-0.35%
2021/07/06	0	0.00	0.1	32.85	32.85	-0.1	19,628	0.00%
2021/07/05	0	0.00	6	32.73	32.75	-6	19,692	-0.03%
2021/07/02	11.1	32.56	0	0.00	32.55	11.1	19,697	0.06%
2021/07/01	0	0.00	2	32.70	32.65	-2	19,794	-0.01%
2021/06/30	3.1	32.85	4	32.83	32.85	-0.9	19,828	0.00%
2021/06/29	10	32.55	0	0.00	32.55	10	19,923	0.05%
2021/06/25	0	0.00	4	32.93	32.90	-4	20,020	-0.02%
2021/06/24	2	32.65	1.4	32.85	32.60	0.6	20,068	0.00%
2021/06/23	0	32.70	1	32.70	32.75	-1	20,104	0.00%
2021/06/22	2	32.53	0	0.00	32.50	2	20,037	0.01%
2021/06/21	6.1	32.59	5.1	32.80	32.50	1	20,002	0.01%
2021/06/17	0	32.95	2	32.95	32.90	-2	19,727	-0.01%
2021/06/16	0	0.00	8.5	32.99	33.00	-8.5	20,206	-0.04%
2021/06/15	1	32.80	1.1	32.77	32.75	-0.1	20,264	0.00%
2021/06/11	0	0.00	6.1	32.93	32.90	-6.1	20,597	-0.03%
2021/06/10	0.1	32.95	7	32.91	33.10	-6.9	20,815	-0.03%
2021/06/09	7	32.82	0	0.00	32.95	7	20,929	0.03%
2021/06/08	0.1	33.10	5	33.05	33.10	-4.9	20,863	-0.02%
2021/06/07	1	33.00	6.6	33.01	33.10	-5.6	21,359	-0.03%
2021/06/04	0	0.00	1	33.00	33.00	-1	21,510	0.00%
2021/06/03	0.1	33.05	4	33.00	33.00	-3.9	22,265	-0.02%
2021/06/02	0	0.00	1	33.00	33.15	-1	22,516	0.00%
2021/06/01	0.1	33.00	0	0.00	33.00	0.1	22,540	0.00%
2021/05/31	0	0.00	1	33.10	33.10	-1	22,750	0.00%
2021/05/28	1	33.00	35	33.06	33.10	-34	22,825	-0.15%
2021/05/27	0	0.00	43	32.54	33.20	-43	22,860	-0.19%
2021/05/26	0	0.00	12	32.79	32.75	-12	22,117	-0.05%
2021/05/25	0.1	32.75	2.1	32.68	32.70	-2	22,351	-0.01%
2021/05/24	0	0.00	2	32.70	32.60	-2	22,629	-0.01%
2021/05/21	0	0.00	1	32.40	32.50	-1	22,754	0.00%
2021/05/20	3	31.88	4	32.03	32.10	-1	22,754	0.00%
2021/05/19	0	32.04	0	0.00	32.10	0	22,779	0.00%
2021/05/18	3	31.73	10	31.90	32.00	-7	22,779	-0.03%
2021/05/17	6.1	31.13	2	31.13	31.10	4.1	23,242	0.02%
2021/05/14	27.1	31.48	60	31.57	31.70	-33	23,015	-0.14%
2021/05/13	2	31.23	17.1	31.44	31.40	-15.1	22,822	-0.07%
2021/05/12	14.4	31.71	61	32.30	31.35	-46.6	22,400	-0.21%
2021/05/11	11	32.62	17	32.49	32.45	-6	21,610	-0.03%
2021/05/10	13	32.98	63	32.80	33.00	-50	21,379	-0.23%
2021/05/07	0	0.00	1	32.60	32.60	-1	21,463	0.00%
2021/05/06	10	32.40	3	32.25	32.35	7	21,690	0.03%
2021/05/05	7	32.08	5	32.05	32.05	2	21,653	0.01%
2021/05/04	1.1	32.20	7	32.29	32.10	-6	21,666	-0.03%
2021/05/03	3.2	32.55	4	32.55	32.45	-0.8	21,595	0.00%
2021/04/29	1	32.60	2.6	32.66	32.65	-1.6	21,595	-0.01%
2021/04/28	6.9	32.45	3.1	32.45	32.60	3.8	21,534	0.02%
2021/04/27	0	32.55	0	0.00	32.60	0	21,879	0.00%
2021/04/26	1	32.45	16.5	32.50	32.60	-15.5	21,884	-0.07%
2021/04/23	1.2	32.17	1	32.15	32.25	0.2	21,909	0.00%
2021/04/22	57	32.29	9	32.31	32.35	48	22,079	0.22%
2021/04/21	24.4	32.40	1	32.30	32.30	23.4	22,100	0.11%
2021/04/20	7	32.44	2	32.55	32.55	5	22,124	0.02%
2021/04/19	26	32.36	7	32.41	32.45	19	22,066	0.09%
2021/04/16	2	32.00	13	31.98	32.05	-11	21,903	-0.05%
2021/04/15	22.1	31.90	0	0.00	31.90	22.1	22,220	0.10%
2021/04/14	18	31.91	14	31.90	31.90	4	22,428	0.02%
2021/04/13	3	31.85	3	31.93	31.85	0	22,576	0.00%
2021/04/12	2.2	31.70	3.1	31.67	31.65	-0.9	22,591	0.00%
2021/04/09	10.4	31.59	5	31.60	31.55	5.4	22,695	0.02%
2021/04/08	2.1	31.76	0	0.00	31.75	2.1	22,730	0.01%
2021/04/07	2	31.90	1	31.95	32.00	1	22,994	0.00%
2021/04/06	0.1	31.95	7	31.96	32.00	-7	22,931	-0.03%
2021/04/01	0.4	31.90	1	31.90	31.90	-0.7	22,878	0.00%
2021/03/31	0.2	31.80	0	0.00	31.90	0.2	22,720	0.00%
2021/03/30	1	31.70	1.4	31.81	31.80	-0.4	22,603	0.00%
2021/03/29	0	0.00	2	31.70	31.80	-2	22,576	-0.01%
2021/03/26	3.1	31.50	0	0.00	31.60	3.1	22,619	0.01%
2021/03/25	0	0.00	27	31.50	31.60	-27	22,670	-0.12%
2021/03/24	2.1	31.30	6	31.35	31.40	-3.9	22,776	-0.02%
2021/03/23	0.1	31.30	9	31.27	31.35	-8.9	22,833	-0.04%
2021/03/22	1.5	30.98	8.1	31.18	31.25	-6.6	22,895	-0.03%
2021/03/19	9.4	31.19	7	31.24	31.05	2.4	22,830	0.01%
2021/03/18	1.1	31.45	26	31.48	31.40	-24.9	22,448	-0.11%
2021/03/17	3	31.30	16	31.38	31.45	-13	22,362	-0.06%
2021/03/16	3	31.15	12	31.16	31.35	-9	22,106	-0.04%
2021/03/15	1	31.05	31	31.05	31.00	-30	22,104	-0.14%
2021/03/12	5	30.50	3	30.68	30.65	2	22,176	0.01%
2021/03/11	7	30.95	40	30.97	30.75	-33	22,324	-0.15%
2021/03/10	14	30.57	27	30.56	30.60	-13	21,966	-0.06%
2021/03/09	7	30.40	29	30.33	30.60	-22	21,704	-0.10%
2021/03/08	3.3	29.94	12	29.90	29.90	-8.7	20,961	-0.04%
2021/03/05	13.9	29.67	0	0.00	29.70	13.9	20,676	0.07%
2021/03/04	10	29.43	21	29.40	29.60	-11	21,324	-0.05%
2021/03/03	2	29.78	14	29.80	29.75	-12	21,188	-0.06%
2021/03/02	6	29.69	24	29.69	29.65	-18	21,078	-0.09%
2021/02/26	24	29.32	0	0.00	29.20	24	20,886	0.11%
2021/02/25	0	0.00	12.7	29.69	29.65	-12.7	20,367	-0.06%
2021/02/24	8	29.51	1	29.65	29.30	7	20,198	0.03%
2021/02/23	13	29.46	21	29.50	29.55	-8	19,864	-0.04%
2021/02/22	7	29.22	2	29.15	29.10	5	19,714	0.03%
2021/02/19	3	29.13	0	0.00	29.15	3	19,719	0.02%
2021/02/18	7	29.22	0	0.00	29.25	7	19,756	0.04%
2021/02/17	5	29.37	20	29.35	29.40	-15	19,819	-0.08%
2021/02/05	5	28.83	0	0.00	28.80	5	19,267	0.03%
2021/02/04	1.3	28.75	0	0.00	28.80	1.3	19,237	0.01%
2021/02/03	2	28.73	2	28.80	28.80	0	19,714	0.00%
2021/02/02	1.4	28.79	0	0.00	28.70	1.4	19,882	0.01%
2021/02/01	34	28.70	0.1	28.65	28.65	33.9	19,843	0.17%
2021/01/29	23.4	28.36	0	0.00	28.15	23.4	19,797	0.12%
2021/01/28	7.2	28.52	32	28.60	28.55	-24.8	19,365	-0.13%
2021/01/27	15	28.73	0	0.00	28.70	15	19,074	0.08%
2021/01/26	6.2	28.80	0	0.00	28.70	6.2	19,014	0.03%
2021/01/25	0.6	28.80	4	28.70	28.85	-3.4	18,887	-0.02%
2021/01/22	5	28.59	0	0.00	28.60	5	18,839	0.03%
2021/01/21	4	28.75	30	28.90	28.70	-26	18,765	-0.14%
2021/01/20	33	28.87	15	28.83	28.70	18	18,680	0.10%
2021/01/19	2	29.08	1	29.10	29.10	1	18,242	0.01%
2021/01/18	16	29.04	4.8	29.13	29.15	11.2	18,216	0.06%
2021/01/15	26.5	29.39	2	29.48	29.30	24.5	18,020	0.14%
2021/01/14	16	29.61	2	29.80	29.75	14	17,846	0.08%
2021/01/13	1	29.70	9	29.72	29.80	-8	17,733	-0.05%
2021/01/12	7	29.79	4	29.80	29.75	3	17,692	0.02%
2021/01/11	3	29.90	0	0.00	30.05	3	17,618	0.02%
2021/01/08	11	29.93	64	29.99	30.00	-53	17,529	-0.30%
2021/01/07	1	29.50	1	29.65	29.75	0	17,196	0.00%
2021/01/06	29	29.59	1	29.75	29.45	28	17,057	0.16%
2021/01/05	14	29.80	1.5	29.83	29.85	12.5	16,804	0.07%
2021/01/04	4.1	29.65	18	29.68	29.90	-13.9	16,891	-0.08%
2020/12/31	3	29.83	2	29.85	29.80	1	16,735	0.01%
2020/12/30	9	29.62	48	29.71	29.90	-39	16,621	-0.23%
2020/12/29	10	29.45	2	29.50	29.55	8	16,444	0.05%
2020/12/28	13	29.29	0	0.00	29.55	13	16,548	0.08%
2020/12/25	2	29.38	0	0.00	29.35	2	16,562	0.01%
2020/12/24	1	29.35	0	0.00	29.45	1	16,820	0.01%
2020/12/23	13	29.26	0	0.00	29.45	13	16,965	0.08%
2020/12/22	0	0.00	27	29.60	29.65	-27	17,276	-0.16%
2020/12/21	0	0.00	57	29.48	29.65	-57	17,882	-0.32%
2020/12/18	0	0.00	2.6	29.49	29.50	-2.6	18,359	-0.01%
2020/12/17	0	0.00	1.2	29.45	29.50	-1.2	18,815	-0.01%
2020/12/16	23	29.40	27	29.39	29.40	-4	19,116	-0.02%
2020/12/15	2	28.93	0	0.00	29.05	2	19,420	0.01%
2020/12/14	3	29.33	1	29.40	29.30	2	19,468	0.01%
2020/12/11	0	0.00	24	29.17	29.30	-24	19,387	-0.12%
2020/12/10	9	28.76	0	0.00	28.80	9	19,320	0.05%
2020/12/09	10.2	28.81	0	0.00	28.75	10.2	19,367	0.05%
2020/12/08	11.2	28.61	0	0.00	28.70	11.2	19,386	0.06%
2020/12/07	6	29.02	0	0.00	29.00	6	19,258	0.03%
2020/12/04	11	29.10	0	0.00	29.10	11	19,194	0.06%
2020/12/03	1	29.20	0	0.00	29.20	1	19,139	0.01%
2020/12/02	1	29.10	3	29.17	29.20	-2	19,244	-0.01%
2020/12/01	4	28.93	18	29.01	29.15	-14	19,683	-0.07%
2020/11/30	15	28.74	7	29.09	28.45	8	19,832	0.04%
2020/11/27	28	29.10	0	0.00	29.10	28	19,444	0.14%
2020/11/26	7	29.20	3	29.30	29.30	4	19,899	0.02%
2020/11/25	7	29.30	12	29.30	29.25	-5	20,048	-0.02%
2020/11/24	8	29.49	0	0.00	29.30	8	20,230	0.04%
2020/11/23	0	0.00	13	29.70	29.70	-13	20,407	-0.06%
2020/11/20	2	29.60	3	29.60	29.55	-1	20,574	0.00%
2020/11/19	0	0.00	2	29.60	29.60	-2	20,887	-0.01%
2020/11/18	6	29.46	28.6	29.55	29.65	-22.6	21,018	-0.11%
2020/11/17	0.2	29.40	4.4	29.34	29.45	-4.2	21,084	-0.02%
2020/11/16	18	29.42	12	29.36	29.45	6	21,632	0.03%
2020/11/13	2	29.23	13.5	29.29	29.35	-11.5	21,736	-0.05%
2020/11/12	15.1	29.15	9	29.19	29.20	6.1	21,959	0.03%
2020/11/11	0	0.00	9	29.54	29.70	-9	22,202	-0.04%
2020/11/10	3	28.88	10	28.94	29.00	-7	22,067	-0.03%
2020/11/09	0.1	28.75	0	0.00	28.75	0.1	23,084	0.00%
2020/11/06	12	28.48	0	0.00	28.50	12	23,482	0.05%
2020/11/05	1	28.35	0	0.00	28.40	1	23,750	0.00%
2020/11/04	4	28.11	1	28.10	28.10	3	23,992	0.01%
2020/11/03	2	28.10	13	27.96	28.10	-11	24,295	-0.05%
2020/11/02	1.4	27.67	2	27.80	27.95	-0.6	24,410	0.00%
2020/10/30	3.3	27.57	1	27.55	27.55	2.3	24,502	0.01%
2020/10/29	18.1	27.54	0	0.00	27.50	18.1	24,416	0.07%
2020/10/28	8	27.65	1	27.65	27.65	7	24,577	0.03%
2020/10/27	3	27.70	1	27.70	27.70	2	24,763	0.01%
2020/10/26	4	27.79	0	0.00	27.80	4	24,894	0.02%
2020/10/23	7	27.70	20	27.75	27.75	-13	25,043	-0.05%
2020/10/22	5	27.73	0	0.00	27.80	5	25,260	0.02%
2020/10/21	3	27.70	0	0.00	27.65	3	25,517	0.01%
2020/10/20	2	27.70	0	0.00	27.70	2	25,763	0.01%
2020/10/19	4	27.80	0	0.00	27.80	4	25,840	0.02%
2020/10/16	13	27.76	0	0.00	27.70	13	26,062	0.05%
2020/10/15	7	27.78	5	27.75	27.75	2	26,233	0.01%
2020/10/14	4	28.03	15	28.05	28.00	-11	26,361	-0.04%
2020/10/13	8	28.12	0	0.00	28.15	8	26,492	0.03%
2020/10/12	4	28.06	13	28.10	28.25	-9	26,770	-0.03%
2020/10/08	19	27.93	10	27.95	28.00	9	26,916	0.03%
2020/10/07	13	27.95	0	0.00	27.95	13	27,013	0.05%
2020/10/06	3	27.90	0	0.00	27.95	3	27,117	0.01%
2020/10/05	10.5	27.86	1	27.80	27.80	9.5	27,188	0.03%
2020/09/30	21	27.90	5	27.85	27.80	16	27,278	0.06%
2020/09/29	6	27.87	1	27.90	27.80	5	27,367	0.02%
2020/09/28	3	27.83	2	27.85	27.90	1	27,419	0.00%
2020/09/25	21	27.51	4	27.40	27.45	17	27,437	0.06%
2020/09/24	43.1	27.08	2	27.18	27.00	41.1	27,342	0.15%
2020/09/23	27	27.59	0	0.00	27.50	27	26,687	0.10%
2020/09/22	19.5	27.94	41	27.91	27.85	-21.5	26,163	-0.08%
2020/09/21	24	28.28	7	28.37	28.20	17	25,733	0.07%
2020/09/18	32	28.51	1	28.50	28.45	31	25,577	0.12%
2020/09/17	27	28.67	0	0.00	28.55	27	25,219	0.11%
2020/09/16	11.1	28.65	1	28.75	28.75	10.1	25,209	0.04%
2020/09/15	3.7	28.60	2	28.55	28.65	1.7	25,323	0.01%
2020/09/14	6	28.56	9	28.55	28.65	-3	25,653	-0.01%
2020/09/11	17	28.56	6	28.55	28.65	11	25,641	0.04%
2020/09/10	6	28.62	2	28.65	28.75	4	25,499	0.02%
2020/09/09	9	28.67	1	28.60	28.75	8	25,415	0.03%
2020/09/08	41	28.85	0	0.00	28.85	41	25,333	0.16%
2020/09/07	10	28.75	1	28.85	28.85	9	25,489	0.04%
2020/09/04	23.1	28.69	0	0.00	28.65	23.1	25,553	0.09%
2020/09/03	12.1	28.81	32	28.85	28.90	-19.9	25,240	-0.08%
2020/09/02	44	28.94	3	29.00	28.90	41	25,171	0.16%
2020/09/01	45.2	29.06	0	0.00	29.05	45.2	24,950	0.18%
2020/08/31	33	29.47	1	29.35	29.25	32	24,540	0.13%
2020/08/28	2	29.40	0	0.00	29.40	2	24,478	0.01%
2020/08/27	6.5	29.44	2	29.45	29.40	4.5	24,516	0.02%
2020/08/26	18.3	29.54	0	0.00	29.55	18.3	24,287	0.08%
2020/08/25	32	29.54	2	29.58	29.50	30	24,164	0.12%
2020/08/24	15.1	29.52	0	0.00	29.60	15.1	24,129	0.06%
2020/08/21	11	29.59	5	29.71	29.60	6	24,031	0.02%
2020/08/20	51	29.55	0	0.00	29.40	51	23,806	0.21%
2020/08/19	13	29.97	0	0.00	29.90	13	23,199	0.06%
2020/08/18	15	29.91	0	0.00	29.95	15	22,898	0.07%
2020/08/17	28.1	29.97	0	0.00	30.00	28.1	22,763	0.12%
2020/08/14	23	30.05	0	0.00	30.05	23	22,434	0.10%
2020/08/13	96	30.29	0	0.00	30.40	96	22,193	0.43%
2020/08/12	26	32.39	38	32.40	32.35	-12	21,244	-0.06%
2020/08/11	16.1	32.42	8	32.46	32.45	8.1	20,911	0.04%
2020/08/10	6	32.45	12	32.50	32.50	-6	20,871	-0.03%
2020/08/07	13	32.53	40	32.49	32.45	-27	20,842	-0.13%
2020/08/06	1	32.25	6	32.40	32.45	-5	20,618	-0.02%
2020/08/05	0	0.00	2	32.28	32.20	-2	20,644	-0.01%
2020/08/04	2	32.18	40	32.18	32.25	-38	20,709	-0.18%
2020/08/03	17	31.86	1	32.10	32.10	16	20,809	0.08%
2020/07/31	11	32.25	15	32.29	32.35	-4	20,784	-0.02%
2020/07/30	2	32.18	1	32.15	32.35	1	20,763	0.00%
2020/07/29	1	32.20	0	0.00	32.20	1	20,772	0.00%
2020/07/28	4	31.65	20.8	31.70	31.65	-16.8	21,003	-0.08%
2020/07/27	11	31.80	0	0.00	31.60	11	21,244	0.05%
2020/07/24	1	32.20	1	32.20	32.15	0	21,410	0.00%
2020/07/23	0	0.00	9	32.77	32.70	-9	21,395	-0.04%
2020/07/22	0.3	32.60	0	0.00	32.70	0.3	21,462	0.00%
2020/07/21	30	32.55	3	32.57	32.55	27	21,480	0.13%
2020/07/20	0	0.00	3	32.20	32.45	-3	21,511	-0.01%
2020/07/17	0	0.00	1	32.20	32.25	-1	21,447	0.00%
2020/07/16	13	31.96	14	31.96	32.15	-1	21,627	0.00%
2020/07/15	8	32.13	3	32.12	32.15	5	21,502	0.02%
2020/07/14	0	0.00	5	32.20	32.20	-5	21,428	-0.02%
2020/07/13	20	32.10	0.8	32.05	32.05	19.2	21,593	0.09%
2020/07/10	2	31.95	9	32.06	32.00	-7	21,779	-0.03%
2020/07/09	0	0.00	10	32.23	32.25	-10	21,974	-0.05%
2020/07/08	12	32.05	1.7	32.06	32.05	10.3	21,952	0.05%
2020/07/07	0.7	31.95	2	31.95	32.00	-1.3	22,004	-0.01%
2020/07/06	2	31.75	9	31.94	31.95	-7	21,866	-0.03%
2020/07/03	6	31.66	25	31.68	31.55	-19	21,985	-0.09%
2020/07/02	2	31.25	9	31.53	31.55	-7	22,111	-0.03%
2020/07/01	1	31.25	3	31.18	31.25	-2	22,415	-0.01%
2020/06/30	10	30.95	5	30.95	30.90	5	22,555	0.02%
2020/06/29	10	30.92	28	30.85	30.90	-18	22,655	-0.08%
2020/06/24	6	31.15	4	31.15	31.25	2	22,652	0.01%
2020/06/23	16	31.17	0	0.00	31.15	16	22,886	0.07%
2020/06/22	29	31.23	1	31.30	31.15	28	23,174	0.12%
2020/06/19	5	31.34	2	31.40	31.25	3	23,439	0.01%
2020/06/18	1	31.45	2	31.65	31.65	-1	23,503	0.00%
2020/06/17	3	31.50	0	0.00	31.70	3	23,987	0.01%
2020/06/16	3	31.65	7	31.77	31.70	-4	24,753	-0.02%
2020/06/15	3	31.35	0	0.00	31.30	3	25,651	0.01%
2020/06/12	0	0.00	3	31.58	31.50	-3	26,177	-0.01%
2020/06/11	6	31.90	16	31.88	31.80	-10	26,946	-0.04%
2020/06/10	0	0.00	10	32.01	32.10	-10	27,483	-0.04%
2020/06/09	1	31.65	6	31.70	31.85	-5	28,746	-0.02%
2020/06/08	0	0.00	6	31.73	31.80	-6	29,444	-0.02%
2020/06/05	20	31.28	0	0.00	31.50	20	29,588	0.07%
2020/06/04	2	31.40	4.4	31.34	31.40	-2.4	30,063	-0.01%
2020/06/03	40	31.10	6.2	31.37	31.30	33.8	30,625	0.11%
2020/06/02	20	30.85	2	30.85	30.90	18	30,723	0.06%
2020/06/01	56	30.74	0	0.00	30.70	56	30,845	0.18%
2020/05/29	55	30.56	0	0.00	30.75	55	30,797	0.18%
2020/05/28	58	30.51	10	30.45	30.45	48	30,687	0.16%
2020/05/27	23	30.62	4	30.68	30.70	19	30,920	0.06%
2020/05/26	7	30.60	1	30.80	30.65	6	31,184	0.02%
2020/05/25	12	30.20	0	0.00	30.35	12	31,426	0.04%
2020/05/22	56	30.61	0	0.00	30.45	56	31,683	0.18%
2020/05/21	1	30.80	1	30.95	31.00	0	31,777	0.00%
2020/05/20	1	30.55	6.2	30.66	30.80	-5.2	31,938	-0.02%
2020/05/19	1	30.55	17	30.54	30.55	-16	32,048	-0.05%
2020/05/18	15	30.06	8.1	30.05	30.05	6.9	31,921	0.02%
2020/05/15	21	30.20	0	0.00	30.25	21	31,903	0.07%
2020/05/14	0	0.00	15	30.29	30.25	-15	31,745	-0.05%
2020/05/13	51	30.35	2	30.40	30.30	49	31,479	0.16%
2020/05/12	8	30.18	5	30.30	30.30	3	31,423	0.01%
2020/05/11	4	30.36	0	0.00	30.40	4	31,335	0.01%
2020/05/08	1	30.00	1	30.05	30.00	0	31,225	0.00%
2020/05/07	7	29.49	0	0.00	29.55	7	31,212	0.02%
2020/05/06	2	29.63	0	0.00	29.55	2	31,182	0.01%
2020/05/05	20	29.90	11	29.90	29.85	9	31,078	0.03%
2020/05/04	15	29.26	0	0.00	29.35	15	31,018	0.05%
2020/04/30	3	30.20	31	30.24	30.10	-28	30,758	-0.09%
2020/04/29	33	29.93	20	29.94	29.95	13	30,607	0.04%
2020/04/28	1	29.25	9	29.31	29.45	-8	30,449	-0.03%
2020/04/27	0	0.00	3	28.77	28.70	-3	30,981	-0.01%
2020/04/24	2	28.23	2	28.28	28.20	0	30,949	0.00%
2020/04/23	2.5	28.31	1	28.55	28.30	1.5	30,794	0.00%
2020/04/22	6	28.28	9	28.19	28.30	-3	30,595	-0.01%
2020/04/21	2	28.33	31	28.45	28.35	-29	30,554	-0.09%
2020/04/20	3	28.88	0	0.00	28.90	3	30,348	0.01%
2020/04/17	3	29.12	25	29.22	29.05	-22	30,489	-0.07%
2020/04/16	2	28.78	5	28.75	28.80	-3	30,384	-0.01%
2020/04/15	13	29.08	4	29.18	29.20	9	30,187	0.03%
2020/04/14	6	28.65	3	28.75	28.85	3	30,091	0.01%
2020/04/13	29	28.66	12	28.76	28.60	17	29,827	0.06%
2020/04/10	11	29.13	9	28.89	29.15	2	29,679	0.01%
2020/04/09	6	28.54	4	28.58	28.50	2	29,497	0.01%
2020/04/08	11	28.40	0	0.00	28.40	11	29,353	0.04%
2020/04/07	1	28.45	4	28.40	28.40	-3	29,074	-0.01%
2020/04/06	6	28.21	9	28.27	28.45	-3	28,717	-0.01%
2020/04/01	17	28.12	0	0.00	28.05	17	28,288	0.06%
2020/03/31	5	28.34	0	0.00	28.45	5	27,982	0.02%
2020/03/30	2	27.95	0	0.00	28.65	2	27,641	0.01%
2020/03/27	3	28.70	13.8	28.56	28.65	-10.8	27,360	-0.04%
2020/03/26	6	27.97	5	28.01	28.15	1	27,065	0.00%
2020/03/25	5	28.15	7	28.07	27.95	-2	26,954	-0.01%
2020/03/24	28.1	27.56	27	27.95	27.35	1.1	26,639	0.00%
2020/03/23	20	26.86	6	26.83	27.00	14	26,334	0.05%
2020/03/20	42	27.45	6	27.26	27.95	36	25,939	0.14%
2020/03/19	40.1	26.83	4	26.89	26.40	36.1	25,123	0.14%
2020/03/18	35	27.85	16	27.88	28.00	19	24,282	0.08%
2020/03/17	36	28.08	22	28.20	28.00	14	23,762	0.06%
2020/03/16	30	29.24	2	29.38	29.00	28	22,808	0.12%
2020/03/13	62	28.53	32	28.91	30.00	30	22,027	0.14%
2020/03/12	19.4	30.34	3	30.22	30.20	16.4	20,576	0.08%
2020/03/11	2	31.33	1.2	31.41	31.20	0.8	19,697	0.00%
2020/03/10	7	31.36	3	31.30	31.35	4	19,364	0.02%
2020/03/09	25	31.65	6	31.91	31.75	19	18,768	0.10%
2020/03/06	4	32.45	1	32.50	32.45	3	18,211	0.02%
2020/03/05	0	0.00	7	32.50	32.90	-7	17,915	-0.04%
2020/03/04	0	0.00	1	32.15	32.35	-1	17,880	-0.01%
2020/03/03	4	32.19	0.2	32.35	32.25	3.8	17,768	0.02%
2020/03/02	6	31.94	0	0.00	31.95	6	17,614	0.03%
2020/02/27	2	32.30	2	32.23	32.35	0	17,772	0.00%
2020/02/26	5	32.32	0	0.00	32.35	5	17,513	0.03%
2020/02/25	4	32.54	1.7	32.62	32.70	2.3	17,201	0.01%
2020/02/24	5	32.72	0	0.00	32.70	5	17,097	0.03%
2020/02/21	20	33.30	6	33.33	33.20	14	16,873	0.08%
2020/02/20	0	0.00	4.1	33.65	33.60	-4.1	16,748	-0.02%
2020/02/19	0	0.00	3	33.33	33.45	-3	16,456	-0.02%
2020/02/18	2	32.68	17.1	32.81	32.90	-15.1	16,293	-0.09%
2020/02/17	3.2	32.38	5.1	32.34	32.50	-1.9	16,146	-0.01%
2020/02/14	0.2	32.30	6	32.27	32.30	-5.8	16,131	-0.04%
2020/02/13	0	0.00	2.6	32.16	32.20	-2.6	16,231	-0.02%
2020/02/12	0	0.00	5	32.18	32.10	-5	16,323	-0.03%
2020/02/11	0	0.00	2	32.15	32.15	-2	16,321	-0.01%
2020/02/10	1	31.70	1.6	32.08	32.05	-0.6	16,367	0.00%
2020/02/07	3	32.05	6	32.10	32.00	-3	16,755	-0.02%
2020/02/06	0	0.00	7	32.27	32.35	-7	16,688	-0.04%
2020/02/05	4	31.90	23.9	31.99	32.00	-19.9	16,648	-0.12%
2020/02/04	2	31.70	0	0.00	31.80	2	16,630	0.01%
2020/02/03	2	31.20	79	31.54	31.60	-77	16,721	-0.46%
2020/01/31	5	31.73	10	31.60	31.55	-5	16,535	-0.03%
2020/01/30	21	31.57	25	31.64	31.20	-4	16,247	-0.02%
2020/01/20	2	32.33	14	32.30	32.35	-12	15,492	-0.08%
2020/01/17	0	0.00	21.1	32.10	32.10	-21.1	15,325	-0.14%
2020/01/15	0	0.00	2	31.80	31.80	-2	15,375	-0.01%
2020/01/14	13	31.88	10	31.92	32.00	3	15,350	0.02%
2020/01/13	0	0.00	9	31.65	31.70	-9	15,252	-0.06%
2020/01/10	0	0.00	4	30.98	30.95	-4	15,099	-0.03%
2020/01/08	0	0.00	3	30.75	30.70	-3	15,052	-0.02%
2020/01/06	2	30.60	0	0.00	30.60	2	14,981	0.01%
2020/01/03	0	0.00	9	30.73	30.80	-9	15,003	-0.06%
2020/01/02	4	30.59	0	0.00	30.60	4	15,216	0.03%
2019/12/31	4	30.60	0	0.00	30.60	4	15,258	0.03%
2019/12/30	7	30.81	0	0.00	30.70	7	15,345	0.05%
2019/12/27	5	30.80	2	30.88	30.90	3	15,333	0.02%
2019/12/26	5	30.75	0	0.00	30.80	5	15,422	0.03%
2019/12/24	5	30.70	0	0.00	30.80	5	15,836	0.03%
2019/12/23	22	30.60	1	30.60	30.85	21	15,945	0.13%
2019/12/20	3	30.58	0	0.00	30.55	3	16,260	0.02%
2019/12/19	6	30.51	0	0.00	30.55	6	16,133	0.04%
2019/12/18	16	30.58	5	30.60	30.65	11	16,133	0.07%
2019/12/17	1	30.40	8	30.56	30.65	-7	16,336	-0.04%
2019/12/16	1	30.45	0	0.00	30.35	1	16,211	0.01%
2019/12/13	12	30.40	5	30.35	30.30	7	16,203	0.04%
2019/12/12	20	30.15	0	0.00	30.15	20	16,064	0.12%
2019/12/11	18	30.05	0	0.00	30.10	18	16,055	0.11%
2019/12/10	10	30.13	0	0.00	30.20	10	16,007	0.06%
2019/12/09	0	0.00	1	30.15	30.15	-1	16,160	-0.01%
2019/12/06	5	30.05	3	30.05	30.05	2	16,466	0.01%
2019/12/05	6	30.10	1	30.15	30.15	5	16,599	0.03%
2019/12/03	12	30.08	2	30.13	30.05	10	16,642	0.06%
2019/12/02	3	30.17	0.4	30.35	30.30	2.6	16,547	0.02%
2019/11/29	9	30.38	7	30.43	30.30	2	16,468	0.01%
2019/11/28	0	0.00	1	30.60	30.65	-1	16,479	-0.01%
2019/11/27	1	30.70	1	30.70	30.70	0	16,664	0.00%
2019/11/26	1	30.65	1	30.60	30.40	0	16,621	0.00%
2019/11/25	3	30.38	0	0.00	30.40	3	16,148	0.02%
2019/11/22	3	30.40	5	30.35	30.40	-2	16,448	-0.01%
2019/11/21	1	30.30	0	0.00	30.35	1	16,594	0.01%
2019/11/19	1	30.65	0	0.00	30.70	1	16,477	0.01%
2019/11/18	0	0.00	7	30.46	30.70	-7	16,572	-0.04%
2019/11/15	0	0.00	5	30.55	30.55	-5	16,729	-0.03%
2019/11/14	8	30.39	4	30.39	30.40	4	16,841	0.02%
2019/11/13	1	30.50	0	0.00	30.50	1	17,151	0.01%
2019/11/12	4	30.55	4.3	30.58	30.60	-0.3	17,373	0.00%
2019/11/11	0	0.00	19	30.38	30.40	-19	17,674	-0.11%
2019/11/08	12	30.45	100	30.50	30.50	-88	18,089	-0.49%
2019/11/07	0	0.00	0	30.50	30.50	0	18,872	0.00%
2019/11/06	2	30.63	10	30.84	30.65	-8	19,094	-0.04%
2019/11/05	1	30.05	2.3	30.16	30.20	-1.3	18,911	-0.01%
2019/11/04	1	29.85	17.1	29.83	29.95	-16.1	19,042	-0.08%
2019/11/01	15	29.60	2	29.65	29.65	13	19,112	0.07%
2019/10/31	44	29.94	3	29.98	29.90	41	19,414	0.21%
2019/10/30	3	29.72	1	29.85	29.85	2	19,400	0.01%
2019/10/29	1	29.60	6	29.61	29.70	-5	19,753	-0.03%
2019/10/28	4	29.50	26	29.48	29.60	-22	19,838	-0.11%
2019/10/25	2	29.35	40.2	29.47	29.45	-38.2	19,854	-0.19%
2019/10/24	0	0.00	10	29.25	29.45	-10	19,868	-0.05%
2019/10/23	2	29.15	7	29.20	29.20	-5	19,771	-0.03%
2019/10/21	2	29.05	0	0.00	29.20	2	19,615	0.01%
2019/10/18	1	29.05	3.4	29.07	29.10	-2.4	19,606	-0.01%
2019/10/17	10	29.15	1	29.15	29.25	9	19,485	0.05%
2019/10/16	2	29.10	1	29.05	29.15	1	19,500	0.01%
2019/10/15	0	0.00	1	29.15	29.15	-1	19,569	-0.01%
2019/10/14	0	0.00	1	29.05	29.15	-1	19,601	-0.01%
2019/10/09	5	29.00	0	0.00	29.00	5	19,613	0.03%
2019/10/08	11	29.25	2	29.15	29.10	9	19,571	0.05%
2019/10/07	2	28.90	0	29.05	28.95	2	19,389	0.01%
2019/10/04	2	28.75	0	0.00	28.85	2	19,455	0.01%
2019/10/03	4.2	28.67	0	0.00	28.75	4.2	19,455	0.02%
2019/10/02	5	28.85	1	28.90	28.80	4	19,478	0.02%
2019/10/01	3	28.85	0	0.00	28.75	3	19,415	0.02%
2019/09/27	8	28.76	10.2	28.75	28.75	-2.2	19,232	-0.01%
2019/09/26	6	28.80	1	28.80	28.80	5	19,260	0.03%
2019/09/25	39	28.80	0	0.00	28.80	39	19,385	0.20%
2019/09/24	17	29.06	0	0.00	29.05	17	19,224	0.09%
2019/09/23	20	29.15	0	0.00	29.20	20	19,350	0.10%
2019/09/20	24	29.20	5	29.30	29.30	19	19,626	0.10%
2019/09/19	9	29.37	4	29.35	29.45	5	19,377	0.03%
2019/09/18	5	29.35	2	29.38	29.55	3	19,510	0.02%
2019/09/17	6	29.11	3	29.15	29.20	3	19,701	0.02%
2019/09/16	16	29.24	0	0.00	29.20	16	20,392	0.08%
2019/09/12	9	29.39	3	29.33	29.30	6	20,694	0.03%
2019/09/11	3	29.25	2	29.35	29.50	1	21,060	0.00%
2019/09/10	9	29.54	29.1	29.51	29.55	-20.1	21,221	-0.09%
2019/09/09	10	29.12	2	29.15	29.20	8	21,156	0.04%
2019/09/06	5	28.66	2	28.80	28.80	3	21,301	0.01%
2019/09/05	25	28.52	0	0.00	28.55	25	21,661	0.12%
2019/09/04	1	28.45	0	0.00	28.45	1	22,301	0.00%
2019/09/02	8.3	28.40	40	28.50	28.45	-31.7	22,721	-0.14%
2019/08/30	2	28.20	0	0.00	28.75	2	22,936	0.01%
2019/08/29	53	28.04	0	0.00	28.00	53	22,941	0.23%
2019/08/28	4	28.16	0	0.00	28.05	4	23,100	0.02%
2019/08/27	6	27.93	0	0.00	28.00	6	23,257	0.03%
2019/08/26	6	28.00	0	0.00	27.95	6	23,248	0.03%
2019/08/23	4	28.30	1	28.25	28.35	3	23,248	0.01%
2019/08/22	3	28.33	11.1	28.30	28.25	-8.1	23,283	-0.03%
2019/08/21	12	28.29	0	0.00	28.15	12	23,701	0.05%
2019/08/20	5	28.33	0	0.00	28.50	5	23,502	0.02%
2019/08/19	7	28.35	0	0.00	28.30	7	23,381	0.03%
2019/08/16	4	28.01	0	0.00	28.25	4	23,513	0.02%
2019/08/15	16	27.86	0	0.00	27.90	16	23,240	0.07%
2019/08/14	32	28.29	4	28.30	28.20	28	23,212	0.12%
2019/08/13	11	28.63	33	28.52	28.50	-22	23,053	-0.10%
2019/08/12	13	29.08	0	0.00	29.00	13	22,833	0.06%
2019/08/08	27.1	31.14	0	0.00	31.10	27.1	22,233	0.12%
2019/08/07	7	31.11	0	0.00	31.05	7	22,093	0.03%
2019/08/06	30	31.19	15	30.97	31.25	15	22,132	0.07%
2019/08/05	12.1	31.24	0	0.00	31.25	12.1	22,003	0.05%
2019/08/02	21	31.17	6	31.30	31.35	15	22,128	0.07%
2019/08/01	9	31.76	0	0.00	31.65	9	22,028	0.04%
2019/07/31	13	31.90	0	0.00	32.10	13	21,946	0.06%
2019/07/30	6	32.05	72	32.25	32.10	-66	21,658	-0.30%
2019/07/29	3	32.10	1	32.10	32.10	2	21,752	0.01%
2019/07/26	1	32.20	0	0.00	32.30	1	21,903	0.00%
2019/07/25	5	32.40	0	0.00	32.25	5	22,377	0.02%
2019/07/24	4	32.15	0	0.00	32.20	4	22,589	0.02%
2019/07/23	2	32.10	0	0.00	32.10	2	22,739	0.01%
2019/07/22	23	32.00	0	0.00	31.90	23	22,798	0.10%
2019/07/19	0	0.00	16	31.85	31.85	-16	22,797	-0.07%
2019/07/18	1	31.60	2	31.55	31.85	-1	23,066	0.00%
2019/07/17	3	31.65	0	0.00	31.90	3	23,059	0.01%
2019/07/16	0	0.00	3	31.85	31.95	-3	22,928	-0.01%
2019/07/12	9	31.97	0.5	31.85	31.85	8.5	22,620	0.04%
2019/07/10	2	31.65	0	0.00	31.60	2	22,638	0.01%
2019/07/08	0	0.00	2	31.30	31.40	-2	22,549	-0.01%
2019/07/05	0	0.00	11	31.32	31.40	-11	22,446	-0.05%
2019/07/03	4	31.06	3	31.05	31.15	1	22,794	0.00%
2019/07/02	2	31.10	6	31.08	31.05	-4	22,795	-0.02%
2019/07/01	7	30.91	0	0.00	30.90	7	22,694	0.03%
2019/06/28	15	30.90	10.2	30.90	30.90	4.9	22,507	0.02%
2019/06/27	7	30.91	0	0.00	30.85	7	22,245	0.03%
2019/06/25	3	31.00	5	30.95	30.95	-2	21,987	-0.01%
2019/06/24	10	30.97	6	30.95	30.85	4	21,819	0.02%
2019/06/21	7	31.00	0	0.00	30.80	7	21,499	0.03%
2019/06/20	0	0.00	1	31.50	31.50	-1	20,930	0.00%
2019/06/19	3	31.10	5	31.10	31.25	-2	20,565	-0.01%
2019/06/18	2	30.70	50	30.75	30.80	-48	20,233	-0.24%
2019/06/14	3	30.53	0.2	30.60	30.65	2.8	20,083	0.01%
2019/06/13	3	30.40	6	30.75	30.60	-3	20,010	-0.01%
2019/06/12	7	30.71	9	30.52	30.70	-2	19,695	-0.01%
2019/06/11	0	0.00	5	31.50	31.30	-5	18,985	-0.03%
2019/06/10	3	31.80	2	31.90	31.95	1	18,680	0.01%
2019/06/06	1	31.50	6	31.29	31.70	-5	18,549	-0.03%
2019/06/05	2	30.95	6	30.92	30.90	-4	18,270	-0.02%
2019/06/03	1	30.95	1	31.00	31.00	0	17,959	0.00%
2019/05/31	0.2	30.80	22	30.66	31.00	-21.8	17,916	-0.12%
2019/05/30	0	0.00	1	30.55	30.70	-1	17,862	-0.01%
2019/05/29	0	0.00	2	30.40	30.55	-2	18,085	-0.01%
2019/05/24	1	30.55	2	30.60	30.50	-1	18,165	-0.01%
2019/05/23	0	0.00	0.8	30.50	30.55	-0.8	18,274	0.00%
2019/05/21	2	30.55	3	30.60	30.65	-1	18,227	-0.01%
2019/05/20	0	0.00	1	30.40	30.40	-1	17,962	-0.01%
2019/05/17	0	0.00	9	30.08	30.00	-9	17,796	-0.05%
2019/05/16	2	29.60	5	29.65	29.55	-3	17,596	-0.02%
2019/05/15	1	29.70	0	0.00	29.70	1	17,459	0.01%
2019/05/14	0.2	29.50	1	29.50	29.50	-0.8	17,380	0.00%
2019/05/13	1	29.25	2	29.38	29.50	-1	17,245	-0.01%
2019/05/10	10	29.75	0	0.00	29.60	10	17,433	0.06%
2019/05/09	1	29.90	0.1	29.90	29.90	0.9	17,412	0.01%
2019/05/08	4	30.20	6	30.30	30.50	-2	17,396	-0.01%
2019/05/07	0	0.00	2	30.15	30.50	-2	17,436	-0.01%
2019/05/06	0	0.00	9	29.94	30.05	-9	17,395	-0.05%
2019/05/03	0	0.00	4	30.08	30.05	-4	17,439	-0.02%
2019/05/02	0	0.00	66	29.99	30.10	-66	17,252	-0.38%
2019/04/30	1	29.50	0	0.00	29.65	1	16,808	0.01%
2019/04/29	0	0.00	2	29.25	29.35	-2	16,658	-0.01%
2019/04/25	0	0.00	0	28.70	28.75	0	16,398	0.00%
2019/04/24	3	28.58	9	28.60	28.65	-6	16,312	-0.04%
2019/04/22	1	28.00	0.9	28.00	28.00	0.1	16,027	0.00%
2019/04/19	0	0.00	1	28.10	28.15	-1	16,046	-0.01%
2019/04/11	0	0.00	2	28.20	28.25	-2	16,431	-0.01%
2019/04/10	0	0.00	1	28.20	28.15	-1	16,534	-0.01%
2019/04/09	0	0.00	1	28.05	28.20	-1	16,663	-0.01%
2019/04/08	9	28.02	1	28.05	28.05	8	16,645	0.05%
2019/04/03	1	28.00	0.1	27.95	28.00	0.9	16,611	0.01%
2019/04/02	0	0.00	0.3	27.85	27.85	-0.3	16,496	0.00%
2019/04/01	5	27.95	0	0.00	27.90	5	16,481	0.03%
2019/03/29	0	0.00	1	27.90	28.05	-1	16,330	-0.01%
2019/03/28	0	0.00	10	28.00	27.95	-10	16,222	-0.06%
2019/03/27	0	0.00	2.4	28.00	27.95	-2.4	16,107	-0.01%
2019/03/26	0	0.00	2	28.03	28.00	-2	16,111	-0.01%
2019/03/25	2	27.73	4	27.75	27.75	-2	16,287	-0.01%
2019/03/21	1	28.05	32	27.95	28.10	-31	16,210	-0.19%
2019/03/20	25	27.86	5	27.90	28.00	20	16,231	0.12%
2019/03/19	2	28.05	3	27.98	28.00	-1	16,172	-0.01%
2019/03/18	3	27.58	2	27.75	27.85	1	16,023	0.01%
2019/03/14	12	27.20	1	27.30	27.30	11	15,768	0.07%
2019/03/13	2	27.45	0	0.00	27.45	2	15,832	0.01%
2019/03/12	2	27.40	1	27.50	27.30	1	15,798	0.01%
2019/03/11	0	0.00	1	27.20	27.25	-1	15,839	-0.01%
2019/03/08	1	27.05	1	27.05	27.00	0	15,902	0.00%
2019/03/06	2	27.05	9	27.04	27.10	-7	17,037	-0.04%
2019/03/05	2	26.95	5	26.95	26.95	-3	17,039	-0.02%
2019/03/04	20	27.08	0	0.00	27.00	20	16,936	0.12%
2019/02/27	0	0.00	4	27.10	27.25	-4	16,644	-0.02%
2019/02/26	102	27.00	12	27.08	27.00	90	16,619	0.54%	大買/
2019/02/25	0	0.00	0.5	27.10	27.10	-0.5	16,504	0.00%
2019/02/22	0	0.00	1	26.95	26.95	-1	16,466	-0.01%
2019/02/19	0	0.00	3	26.78	26.80	-3	16,571	-0.02%
2019/02/18	2	26.65	0	0.00	26.70	2	16,645	0.01%
2019/02/15	2	26.50	1	26.40	26.40	1	16,674	0.01%
2019/02/13	1	26.55	6	26.65	26.55	-5	16,785	-0.03%
2019/02/12	0	0.00	1	26.70	26.55	-1	16,730	-0.01%
2019/02/11	3	26.53	1	26.50	26.40	2	16,685	0.01%
2019/01/30	1	26.60	4	26.80	26.60	-3	16,491	-0.02%
2019/01/29	0	0.00	13	26.54	26.70	-13	16,256	-0.08%
2019/01/28	8	26.36	0	0.00	26.50	8	16,040	0.05%
2019/01/25	0	0.00	5	26.35	26.50	-5	15,952	-0.03%
2019/01/24	0	0.00	2	26.45	26.60	-2	15,898	-0.01%
2019/01/23	0	0.00	7	26.54	26.60	-7	16,049	-0.04%
2019/01/22	0	0.00	46	26.45	26.45	-46	16,113	-0.29%
2019/01/21	0	0.00	32	26.29	26.25	-32	16,210	-0.20%
2019/01/18	0	0.00	12	26.15	26.10	-12	16,482	-0.07%
2019/01/16	4	26.00	0	0.00	26.00	4	17,356	0.02%
2019/01/15	0	0.00	47	26.19	26.20	-47	17,575	-0.27%
2019/01/14	0	0.00	1	26.05	26.05	-1	17,578	-0.01%
2019/01/10	0.1	26.10	0	0.00	26.10	0.1	17,949	0.00%
2019/01/09	1	25.65	1	25.80	25.85	0	17,956	0.00%
2019/01/08	6	25.52	1	25.55	25.50	5	17,927	0.03%
2019/01/07	3	25.55	2	25.60	25.60	1	18,343	0.01%
2019/01/04	5	25.35	0	0.00	25.25	5	18,903	0.03%
2019/01/02	2	25.35	0	0.00	25.45	2	20,340	0.01%
2018/12/28	4	25.28	0	0.00	25.95	4	20,647	0.02%
2018/12/27	1	25.40	0	0.00	25.30	1	20,720	0.00%
2018/12/26	8	25.25	0	0.00	25.25	8	21,011	0.04%
2018/12/25	20	25.35	0	0.00	25.35	20	21,122	0.09%
2018/12/24	0	0.00	5	25.45	25.50	-5	21,339	-0.02%
2018/12/20	0	0.00	1	25.70	25.70	-1	22,310	0.00%
2018/12/18	22	25.55	0	0.00	25.60	22	22,698	0.10%
2018/12/17	0	0.00	2	25.70	25.80	-2	22,947	-0.01%
2018/12/14	26	25.59	0	0.00	25.65	26	23,284	0.11%
2018/12/13	2	25.70	0	0.00	25.70	2	23,436	0.01%
2018/12/12	60	25.67	0	0.00	25.70	60	23,792	0.25%
2018/12/10	20.5	25.61	0	0.00	25.65	20.5	24,024	0.09%
2018/12/03	6	25.85	0	0.00	25.85	6	24,131	0.02%
2018/11/30	2	25.63	10	25.73	25.60	-8	24,032	-0.03%
2018/11/29	8	25.83	0	0.00	25.75	8	23,252	0.03%
2018/11/28	2	26.00	5	26.05	26.15	-3	22,946	-0.01%
2018/11/27	1	26.00	0	0.00	25.95	1	22,729	0.00%
2018/11/26	4	26.35	0	0.00	26.15	4	22,667	0.02%
2018/11/23	1	26.20	0	0.00	26.25	1	22,549	0.00%
2018/11/22	3	26.10	0	0.00	26.20	3	22,506	0.01%
2018/11/20	2	26.35	0	0.00	26.30	2	22,244	0.01%
2018/11/13	0	0.00	34	26.40	26.50	-34	21,913	-0.16%
2018/11/09	0	0.00	0.7	26.45	26.45	-0.7	21,859	0.00%
2018/11/07	2	26.30	1	26.50	26.50	1	21,897	0.00%
2018/11/06	1	26.05	0	0.00	26.25	1	21,965	0.00%
2018/11/02	0	0.00	1	26.20	26.25	-1	22,698	0.00%
2018/11/01	10	25.80	0	0.00	25.85	10	23,139	0.04%
2018/10/31	4	25.81	1	26.00	26.15	3	23,353	0.01%
2018/10/30	2	25.25	1	25.30	25.45	1	23,252	0.00%
2018/10/29	2	25.20	0	0.00	25.30	2	23,454	0.01%
2018/10/26	3	25.10	0	0.00	25.35	3	23,616	0.01%
2018/10/25	7	25.52	0	0.00	25.55	7	23,399	0.03%
2018/10/24	11	25.68	0	0.00	26.00	11	23,376	0.05%
2018/10/22	2	26.15	0	0.00	26.15	2	23,096	0.01%
2018/10/19	1	26.35	0	0.00	26.25	1	23,034	0.00%
2018/10/18	15	26.48	0	0.00	26.35	15	22,901	0.07%
2018/10/16	30	26.55	0	0.00	26.60	30	22,691	0.13%
2018/10/15	11	26.75	0	0.00	26.55	11	22,510	0.05%
2018/10/11	5	26.58	20	26.40	26.50	-15	21,453	-0.07%
2018/10/09	0	0.00	52	27.40	27.55	-52	20,649	-0.25%
2018/10/05	3	26.92	0	0.00	26.80	3	19,678	0.02%
2018/10/03	3	27.07	0	0.00	27.10	3	18,905	0.02%
2018/10/02	41	27.12	1.2	27.12	27.15	39.8	18,896	0.21%
2018/10/01	2	27.68	4	27.70	27.50	-2	18,653	-0.01%
2018/09/28	0	0.00	0.3	27.35	27.50	-0.3	18,618	0.00%
2018/09/27	2	27.23	3	27.30	27.30	-1	18,201	-0.01%
2018/09/26	0	0.00	8	27.30	27.30	-8	17,944	-0.04%
2018/09/21	1	27.00	21	27.20	27.15	-20	17,691	-0.11%
2018/09/20	1	27.05	0	0.00	27.00	1	17,642	0.01%
2018/09/19	3	26.80	14	26.90	27.00	-11	17,714	-0.06%
2018/09/18	0	0.00	14	26.62	26.80	-14	17,619	-0.08%
2018/09/17	0	0.00	4	26.26	26.40	-4	17,314	-0.02%
2018/09/13	20	25.90	0	0.00	26.10	20	17,261	0.12%
2018/09/12	1	25.90	0	0.00	26.00	1	17,311	0.01%
2018/09/11	1	25.85	2	25.85	26.00	-1	17,518	-0.01%
2018/09/10	1	25.80	0	0.00	25.80	1	17,745	0.01%
2018/09/07	3	25.72	0	0.00	25.90	3	18,061	0.02%
2018/09/06	2	25.80	0	0.00	25.90	2	18,201	0.01%
2018/09/04	2	26.00	0	0.00	26.05	2	18,536	0.01%
2018/09/03	2	25.68	0	0.00	25.75	2	18,749	0.01%
2018/08/31	3	25.73	101.6	25.75	25.80	-98.6	18,988	-0.52%	大賣/
2018/08/30	3	25.75	0	0.00	25.80	3	19,107	0.02%
2018/08/29	4	25.83	0	0.00	25.85	4	19,301	0.02%
2018/08/28	2	25.95	0	0.00	25.90	2	19,401	0.01%
2018/08/23	7	25.95	0	0.00	26.10	7	20,727	0.03%
2018/08/22	0	26.00	0	0.00	25.95	0	21,190	0.00%
2018/08/21	5	25.70	0	0.00	25.85	5	21,207	0.02%
2018/08/20	13	25.54	0	0.00	25.50	13	21,235	0.06%
2018/08/17	1	25.55	0	0.00	25.55	1	21,188	0.00%
2018/08/16	1	25.50	3	25.45	25.35	-2	21,212	-0.01%
2018/08/15	112.6	25.73	2	25.85	25.60	110.6	20,984	0.53%	大買/鉅額交易
2018/08/13	5	26.18	4	26.14	26.15	1	20,934	0.00%
2018/08/10	2	26.15	0	0.00	26.35	2	20,884	0.01%
2018/08/09	3	26.07	11	26.18	26.05	-8	20,807	-0.04%
2018/08/08	26	27.36	0	0.00	27.35	26	20,242	0.13%
2018/08/07	2	27.30	0	0.00	27.30	2	19,791	0.01%
2018/08/02	5	27.30	2	27.45	27.35	3	19,020	0.02%
2018/07/31	17	27.25	0	0.00	27.25	17	18,719	0.09%
2018/07/30	1	27.25	0	0.00	27.25	1	18,311	0.01%
2018/07/20	0	0.00	2	26.95	26.90	-2	18,258	-0.01%
2018/07/19	0	0.00	8	27.05	26.85	-8	18,344	-0.04%
2018/07/17	0	0.00	0.9	26.95	26.95	-0.9	18,668	-0.01%
2018/07/13	0	0.00	5	26.90	27.00	-5	18,701	-0.03%
2018/07/12	0	0.00	2	26.85	26.85	-2	18,855	-0.01%
2018/07/06	0	0.00	2	26.30	26.45	-2	18,784	-0.01%
2018/07/02	0	0.00	30	26.72	26.50	-30	18,808	-0.16%
2018/06/29	3	26.28	25	26.89	26.90	-22	18,714	-0.12%
2018/06/28	50	26.39	5	26.38	26.30	45	18,358	0.25%
2018/06/26	0	0.00	51	26.70	26.65	-51	18,016	-0.28%
2018/06/21	1	26.65	1	26.80	26.60	0	17,745	0.00%
2018/06/20	0	0.00	1	26.45	26.60	-1	17,816	-0.01%
2018/06/19	2	26.40	50	26.35	26.35	-48	17,676	-0.27%
2018/06/15	51	26.50	0	0.00	26.75	51	17,378	0.29%
2018/06/14	0	0.00	60	26.70	26.60	-60	17,050	-0.35%
2018/06/13	0	0.00	20	26.75	26.75	-20	16,862	-0.12%
2018/06/12	60	26.74	0	0.00	26.75	60	16,992	0.35%
2018/06/08	32	27.15	34	27.00	27.10	-2	16,438	-0.01%
2018/06/07	2.5	27.26	1	27.30	27.35	1.5	16,439	0.01%
2018/06/05	0	0.00	21	27.30	27.35	-21	16,212	-0.13%
2018/06/04	1	26.85	65	26.84	27.10	-64	16,018	-0.40%
2018/06/01	2	26.25	0	0.00	26.70	2	16,023	0.01%
2018/05/31	69	26.25	0	0.00	26.25	69	15,814	0.44%
2018/05/30	21	26.31	0	0.00	26.35	21	14,888	0.14%
2018/05/29	3.5	26.96	0	0.00	26.90	3.5	14,413	0.02%
2018/05/25	1	26.85	0	0.00	26.85	1	14,436	0.01%
2018/05/24	0	0.00	29	26.98	27.05	-29	14,362	-0.20%
2018/05/21	0	0.00	4	27.00	27.00	-4	14,468	-0.03%
2018/05/18	0	0.00	29	26.56	26.70	-29	14,358	-0.20%
2018/05/16	0	0.00	4	26.45	26.45	-4	14,222	-0.03%
2018/05/15	28	26.40	0	0.00	26.30	28	14,371	0.19%
2018/05/14	2	26.50	0	0.00	26.50	2	14,728	0.01%
2018/05/10	0	0.00	2	26.20	26.10	-2	14,667	-0.01%
2018/05/08	0	0.00	2	26.18	26.20	-2	14,534	-0.01%
2018/05/07	0	0.00	2	26.00	26.00	-2	14,407	-0.01%
2018/05/04	0	0.00	11	25.85	25.80	-11	14,377	-0.08%
2018/04/30	13	26.06	0	0.00	26.25	13	14,330	0.09%
2018/04/27	10	25.85	0	0.00	26.00	10	14,363	0.07%
2018/04/25	4	25.75	2	25.80	26.00	2	14,759	0.01%
2018/04/24	0	0.00	4	26.00	25.90	-4	15,016	-0.03%
2018/04/20	0	0.00	10	25.70	25.70	-10	15,072	-0.07%
2018/04/13	1	25.60	0.2	25.55	25.60	0.8	15,612	0.01%
2018/04/10	0	0.00	31	25.65	25.65	-31	15,774	-0.20%
2018/04/09	5	25.35	3	25.35	25.45	2	15,749	0.01%
2018/03/30	1	25.20	0	0.00	25.10	1	15,729	0.01%
2018/03/26	3	25.05	0	0.00	25.15	3	15,074	0.02%
2018/03/23	0	0.00	2	25.00	25.20	-2	15,063	-0.01%
2018/03/22	0	0.00	28	25.36	25.40	-28	15,035	-0.19%
2018/03/20	30	25.30	0	0.00	25.35	30	15,086	0.20%
2018/03/19	3	25.37	0	0.00	25.45	3	15,040	0.02%
2018/03/16	0	0.00	65	25.20	25.50	-65	15,091	-0.43%
2018/03/14	66	25.37	0	0.00	25.30	66	14,896	0.44%
2018/03/13	15	25.45	30	25.43	25.65	-15	14,951	-0.10%
2018/03/12	0	0.00	30	25.15	25.45	-30	14,878	-0.20%
2018/03/09	30	24.90	0	0.00	24.95	30	14,827	0.20%
2018/03/08	10	24.80	0	0.00	24.95	10	14,925	0.07%
2018/03/07	16	24.59	0	0.00	24.50	16	14,924	0.11%
2018/03/06	0	0.00	46.3	25.00	24.85	-46.3	14,817	-0.31%
2018/03/05	48.3	24.81	0	0.00	24.75	48.3	15,176	0.32%
2018/03/02	1	24.90	0	0.00	24.95	1	15,230	0.01%
2018/03/01	5	25.01	0	0.00	25.10	5	15,275	0.03%
2018/02/27	1	25.00	0	0.00	24.95	1	15,200	0.01%
2018/02/26	1	25.10	0	0.00	25.00	1	15,119	0.01%
2018/02/23	2	24.85	23	24.90	25.00	-21	15,098	-0.14%
2018/02/22	3	24.50	0.2	24.75	24.75	2.8	15,186	0.02%
2018/02/12	10	24.05	0	0.00	24.15	10	15,114	0.07%
2018/02/09	1	23.85	2	23.75	23.95	-1	14,961	-0.01%
2018/02/08	1	24.10	0	0.00	24.10	1	14,808	0.01%
2018/02/07	23	24.34	0	0.00	24.10	23	14,746	0.16%
2018/02/06	17	24.21	91	23.91	24.00	-74	14,471	-0.51%
2018/02/05	19.1	25.00	8	25.00	25.00	11.1	13,932	0.08%
2018/02/01	0	25.30	0	0.00	25.40	0	13,686	0.00%
2018/01/30	0	25.40	0	0.00	25.40	0	13,716	0.00%
2018/01/29	1	25.55	0	0.00	25.70	1	13,726	0.01%
2018/01/26	0.1	25.45	18	25.51	25.60	-17.9	13,693	-0.13%
2018/01/25	1	25.50	0	0.00	25.60	1	13,758	0.01%
2018/01/24	23.8	25.21	2.3	25.11	25.30	21.5	13,653	0.16%
2018/01/23	2	25.30	0	0.00	25.40	2	13,653	0.01%
2018/01/22	1	25.35	0	0.00	25.50	1	13,529	0.01%
2018/01/19	28	25.40	5.1	25.46	25.55	22.9	13,456	0.17%
2018/01/18	2	25.75	1	25.65	25.80	1	13,177	0.01%
2018/01/17	1	25.75	0	0.00	25.85	1	12,768	0.01%
2018/01/16	1	25.95	5	25.90	25.85	-4	12,568	-0.03%
2018/01/15	0	0.00	33	25.70	25.95	-33	12,169	-0.27%
2018/01/12	3	25.40	29.3	25.37	25.35	-26.3	11,888	-0.22%
2018/01/11	45	25.20	1	25.30	25.40	44	11,784	0.37%
2018/01/10	2	25.25	20	25.13	25.35	-18	11,800	-0.15%
2018/01/09	0	0.00	32.3	25.05	25.00	-32.3	11,545	-0.28%
2018/01/08	33	25.09	5.2	24.90	25.15	27.8	11,383	0.24%
2018/01/05	1	24.60	0	0.00	24.90	1	11,178	0.01%
2018/01/04	0	0.00	95	24.53	24.60	-95	11,052	-0.86%
2018/01/03	0	0.00	21	24.30	24.50	-21	11,122	-0.19%
2018/01/02	0.9	24.10	0	0.00	24.20	0.9	10,905	0.01%