兆豐金 (2886)-元大-西屯券商分點個股進出

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
39.45
漲跌
▼0.50
漲幅
-1.25%
成交量
15,487張
產業
上市金融類股
3018人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－元大-西屯券商分點個股進出

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-西屯券商分點個股進出
元大-西屯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
2024/11/21	0.2	39.25	0	0.00	39.45	0.2	15,145	0.00%
2024/11/20	0	39.89	1.4	39.86	39.95	-1.4	15,061	-0.01%
2024/11/19	9	39.95	12.3	39.95	39.95	-3.2	15,147	-0.02%
2024/11/18	0	39.65	1.3	39.52	39.70	-1.3	15,085	-0.01%
2024/11/15	0	39.20	1	39.20	39.25	-1	14,972	-0.01%
2024/11/14	0.3	38.91	2.2	39.19	39.00	-1.9	15,087	-0.01%
2024/11/13	0	39.02	0	0.00	39.30	0	15,234	0.00%
2024/11/12	0	39.14	1	39.20	39.15	-1	15,390	-0.01%
2024/11/11	1	39.15	11	39.16	39.20	-10	15,591	-0.06%
2024/11/08	0.1	39.29	0	0.00	39.10	0.1	15,844	0.00%
2024/11/07	1	38.85	1	39.20	39.10	0	16,580	0.00%
2024/11/06	0	39.35	0	0.00	39.00	0	17,622	0.00%
2024/11/05	3	39.20	10	39.30	39.40	-7	18,147	-0.04%
2024/11/04	7	39.30	0	0.00	39.35	7	18,571	0.04%
2024/11/01	2.5	38.78	0	0.00	38.65	2.5	18,927	0.01%
2024/10/30	0	39.21	0	0.00	39.30	0	18,872	0.00%
2024/10/29	0	39.05	0	0.00	39.10	0	18,971	0.00%
2024/10/28	0	39.10	0	0.00	39.25	0	19,159	0.00%
2024/10/25	0	39.05	0.6	39.05	38.90	-0.6	19,388	0.00%
2024/10/24	1.6	38.90	0	0.00	38.85	1.6	19,752	0.01%
2024/10/23	2	38.95	0	39.05	38.90	2	19,861	0.01%
2024/10/22	1.1	39.21	0	0.00	39.40	1.1	19,950	0.01%
2024/10/21	1.3	39.53	0.9	39.40	39.30	0.4	20,158	0.00%
2024/10/18	0.1	39.50	1	39.80	39.80	-0.9	20,383	0.00%
2024/10/17	0.2	39.24	1	39.35	39.45	-0.8	20,642	0.00%
2024/10/16	6	38.96	2.2	39.01	39.10	3.8	20,833	0.02%
2024/10/15	2	38.95	4	39.26	39.30	-2	20,842	-0.01%
2024/10/11	0	0.00	4	38.98	38.80	-4	20,987	-0.02%
2024/10/09	0	39.00	0	0.00	38.65	0	21,162	0.00%
2024/10/08	1.5	38.93	2.3	39.08	38.85	-0.8	21,293	0.00%
2024/10/07	1.1	38.92	0.1	39.15	39.30	1	21,256	0.00%
2024/10/04	0.1	39.20	1	39.10	38.95	-1	21,298	0.00%
2024/10/01	0.5	39.40	23	39.50	39.45	-22.5	21,343	-0.11%
2024/09/30	0	39.55	0	0.00	39.30	0	21,753	0.00%
2024/09/27	3	39.58	0	0.00	39.45	3	23,145	0.01%
2024/09/26	1	39.95	1	39.95	40.00	0	23,169	0.00%
2024/09/25	0.6	39.80	0	0.00	39.85	0.6	23,164	0.00%
2024/09/24	2	39.50	7.2	39.52	39.80	-5.2	23,085	-0.02%
2024/09/23	0.3	39.60	0.3	39.60	39.70	0.1	23,351	0.00%
2024/09/20	1	39.50	8	39.49	39.35	-7	23,511	-0.03%
2024/09/19	1.2	39.41	0.5	39.42	39.25	0.7	23,589	0.00%
2024/09/18	1	39.20	0	0.00	39.40	1	23,874	0.00%
2024/09/16	1.2	39.20	2	39.35	39.35	-0.8	24,192	0.00%
2024/09/13	2.6	39.01	5	39.15	39.15	-2.4	24,321	-0.01%
2024/09/12	4	39.05	0.2	39.20	39.00	3.8	24,516	0.02%
2024/09/11	2.3	39.02	2	39.15	38.95	0.3	24,547	0.00%
2024/09/10	0	38.90	0	0.00	39.35	0	24,452	0.00%
2024/09/09	0	38.65	250	38.80	39.10	-250	24,216	-1.03%	大賣/鉅額交易
2024/09/06	0	0.00	1	38.70	38.90	-1	24,125	0.00%
2024/09/05	0.5	38.55	3	38.47	38.55	-2.5	24,208	-0.01%
2024/09/04	28.2	38.03	0	0.00	38.00	28.2	24,360	0.12%
2024/09/03	25	38.93	0	0.00	38.95	25	24,105	0.10%
2024/09/02	0.1	39.10	0	0.00	39.05	0.1	24,277	0.00%
2024/08/30	0.1	38.90	0	0.00	38.95	0.1	24,447	0.00%
2024/08/29	1	39.15	50	39.10	38.90	-49	24,289	-0.20%
2024/08/28	102	39.35	1	39.45	39.30	101	24,437	0.41%	大買/鉅額交易
2024/08/27	3.3	39.35	1	39.75	39.75	2.3	25,263	0.01%
2024/08/23	11	39.00	1	39.00	39.05	10	25,951	0.04%
2024/08/22	0	38.89	0	0.00	39.00	0	26,074	0.00%
2024/08/21	201.1	38.60	0	0.00	38.90	201.1	26,341	0.76%	大買/鉅額交易
2024/08/20	1.5	39.00	0	0.00	39.00	1.5	26,135	0.01%
2024/08/19	6	38.78	0	0.00	38.65	6	26,069	0.02%
2024/08/16	0.6	38.90	142.1	38.95	39.00	-141.5	25,969	-0.54%	大賣/鉅額交易
2024/08/15	142.3	38.31	0	38.55	38.35	142.3	25,694	0.55%	大買/鉅額交易
2024/08/14	1	38.75	0.1	39.00	38.90	0.9	25,482	0.00%
2024/08/13	0.6	38.63	0	0.00	38.70	0.6	25,234	0.00%
2024/08/12	5.1	39.11	2.1	39.43	39.40	3	24,999	0.01%
2024/08/09	6.1	38.27	5	39.00	38.85	1.1	24,791	0.00%
2024/08/08	52.2	37.92	1	37.95	38.10	51.2	24,070	0.21%
2024/08/07	10	41.20	0.1	41.50	41.55	9.9	23,053	0.04%
2024/08/06	8	40.27	0	0.00	41.80	8	22,570	0.04%
2024/08/05	7.9	41.48	10.6	41.36	40.90	-2.7	22,233	-0.01%
2024/08/02	1.5	42.50	10	42.60	42.60	-8.5	21,976	-0.04%
2024/08/01	0	43.10	7.1	43.29	43.30	-7.1	22,020	-0.03%
2024/07/31	1.4	42.93	2.1	43.19	43.20	-0.7	22,205	0.00%
2024/07/30	2	42.80	0	0.00	42.75	2	22,026	0.01%
2024/07/29	5	43.10	4.2	43.23	43.30	0.8	21,975	0.00%
2024/07/26	2	42.50	6.5	42.69	42.70	-4.5	21,776	-0.02%
2024/07/23	3	42.63	4	42.74	42.75	-1	21,887	0.00%
2024/07/22	15.1	41.90	1	41.85	42.45	14.1	21,819	0.06%
2024/07/19	1.5	41.94	1	42.20	42.25	0.5	21,813	0.00%
2024/07/18	3	42.13	34.3	42.60	42.75	-31.3	22,189	-0.14%
2024/07/17	1	42.10	1.9	42.04	41.90	-0.9	22,019	0.00%
2024/07/16	12	41.83	0	0.00	41.85	12	22,110	0.05%
2024/07/15	2.1	42.23	1	42.10	41.95	1.1	22,574	0.00%
2024/07/12	3	42.10	4.1	41.82	42.05	-1.1	22,829	0.00%
2024/07/11	4	42.16	8.3	42.10	41.75	-4.2	22,779	-0.02%
2024/07/10	3	41.63	0	0.00	41.65	3	22,886	0.01%
2024/07/09	0	42.00	0.5	41.76	41.65	-0.5	22,884	0.00%
2024/07/08	34.1	41.95	0	42.14	42.10	34.1	22,794	0.15%
2024/07/05	0	41.98	0	42.30	42.10	0	22,732	0.00%
2024/07/04	6	42.16	6	42.46	41.95	0	22,580	0.00%
2024/07/03	2	40.75	50.7	42.28	42.75	-48.7	22,215	-0.22%
2024/07/02	0.7	40.76	36.8	40.95	40.75	-36.1	20,779	-0.17%
2024/07/01	1	40.40	20.9	40.45	40.75	-19.9	20,721	-0.10%
2024/06/28	3.3	40.46	3	40.47	40.40	0.3	20,633	0.00%
2024/06/27	1	39.90	1	40.20	40.25	0	20,600	0.00%
2024/06/26	0	40.47	0.5	40.50	40.25	-0.5	20,273	0.00%
2024/06/25	1	40.55	14.3	40.57	40.65	-13.3	19,986	-0.07%
2024/06/24	5	40.14	14.5	39.95	40.35	-9.5	19,613	-0.05%
2024/06/21	0	40.00	1.5	40.03	40.00	-1.5	19,395	-0.01%
2024/06/20	4	39.95	1.1	40.00	40.00	2.9	19,042	0.02%
2024/06/19	3	40.00	1	40.05	39.95	2	19,032	0.01%
2024/06/18	1	40.00	0	0.00	40.10	1	19,082	0.01%
2024/06/17	1	39.85	132.2	39.79	39.80	-131.2	19,251	-0.68%	大賣/鉅額交易
2024/06/14	1	39.50	3	39.50	39.55	-2	19,391	-0.01%
2024/06/13	1	39.45	1	39.45	39.45	0	19,544	0.00%
2024/06/12	10	39.27	0	0.00	39.25	10	19,773	0.05%
2024/06/11	13	39.19	5	39.40	39.20	8	19,866	0.04%
2024/06/07	3	39.17	0	39.35	39.35	3	19,909	0.02%
2024/06/06	8	39.19	5	39.25	39.30	3	19,861	0.02%
2024/06/05	34	39.21	0	0.00	39.15	34	19,817	0.17%
2024/06/04	1.2	39.01	0.3	39.10	39.15	0.9	19,962	0.00%
2024/06/03	0.4	39.11	9	39.07	39.30	-8.6	19,892	-0.04%
2024/05/31	10	38.98	1.5	39.12	39.05	8.5	19,805	0.04%
2024/05/30	21.6	38.93	0.3	39.00	38.90	21.3	18,996	0.11%
2024/05/29	7.5	39.33	0	0.00	39.00	7.5	18,643	0.04%
2024/05/28	7	39.81	0	39.93	39.80	7	18,178	0.04%
2024/05/27	13.1	39.87	0	0.00	39.80	13.1	18,285	0.07%
2024/05/24	1.1	40.06	0	0.00	40.00	1.1	18,034	0.01%
2024/05/23	11.3	40.09	2.1	40.05	40.10	9.2	18,019	0.05%
2024/05/22	0	40.55	1	40.80	40.55	-1	17,925	-0.01%
2024/05/21	1	40.50	0	0.00	40.60	1	17,914	0.01%
2024/05/20	2.1	40.60	1.4	40.79	40.80	0.7	17,919	0.00%
2024/05/17	0.1	40.85	4	40.90	40.85	-3.9	17,850	-0.02%
2024/05/16	0	40.85	0	40.94	40.80	0	17,819	0.00%
2024/05/15	5	40.85	6.1	40.78	40.85	-1.1	17,673	-0.01%
2024/05/14	0.1	40.76	0	0.00	40.50	0.1	17,719	0.00%
2024/05/13	1	40.95	1	41.05	41.05	0	17,788	0.00%
2024/05/10	0.3	40.80	0.1	40.75	40.95	0.2	17,739	0.00%
2024/05/09	0	40.97	2	40.75	40.65	-2	17,745	-0.01%
2024/05/08	1.1	41.00	7.8	41.03	41.10	-6.7	17,851	-0.04%
2024/05/07	0.1	41.02	4	40.91	40.95	-3.9	17,770	-0.02%
2024/05/06	0	0.00	38.2	41.08	41.15	-38.2	17,490	-0.22%
2024/05/03	1	40.05	2.3	40.18	40.05	-1.3	17,157	-0.01%
2024/05/02	1	40.05	0	0.00	39.95	1	17,077	0.01%
2024/04/30	0.8	40.10	7	40.19	40.00	-6.2	16,897	-0.04%
2024/04/29	0	0.00	2	40.05	40.10	-2	16,832	-0.01%
2024/04/26	2	39.23	0	39.20	39.10	2	16,610	0.01%
2024/04/25	3.2	39.05	7	39.04	39.00	-3.8	16,611	-0.02%
2024/04/24	17.3	39.48	0	0.00	39.35	17.3	16,453	0.11%
2024/04/23	0	0.00	9	40.03	40.00	-9	16,372	-0.05%
2024/04/22	10	39.50	2.1	39.55	39.50	7.9	16,309	0.05%
2024/04/19	10.6	38.59	0	0.00	38.70	10.6	16,021	0.07%
2024/04/18	2.1	39.08	4	39.10	39.20	-1.9	15,430	-0.01%
2024/04/17	3.7	39.14	6	39.18	39.00	-2.4	15,116	-0.02%
2024/04/16	21.1	39.34	15.3	39.78	39.10	5.8	14,986	0.04%
2024/04/15	1.1	40.00	1.2	39.87	39.80	-0.1	14,717	0.00%
2024/04/12	1.5	40.02	4	40.05	39.95	-2.5	14,705	-0.02%
2024/04/11	35.1	40.20	0	40.10	40.15	35.1	14,626	0.24%
2024/04/10	3.8	40.44	1	40.50	40.50	2.8	14,593	0.02%
2024/04/09	0.5	40.20	1	40.05	40.40	-0.5	14,693	0.00%
2024/04/08	5.1	39.90	0	0.00	40.00	5.1	14,704	0.03%
2024/04/03	5.1	39.81	6	40.00	39.75	-0.9	14,680	-0.01%
2024/04/02	1.1	40.35	0.2	40.34	40.30	1	14,540	0.01%
2024/04/01	6.6	40.60	9.7	40.67	40.65	-3.1	14,572	-0.02%
2024/03/29	0.1	40.29	8.4	40.50	40.55	-8.3	14,511	-0.06%
2024/03/28	1.1	40.21	8.5	40.25	40.25	-7.5	14,565	-0.05%
2024/03/27	0.1	40.45	1	40.55	40.50	-0.9	14,727	-0.01%
2024/03/26	0	0.00	49	40.53	40.55	-49	15,005	-0.33%
2024/03/25	2.2	39.90	7.7	40.01	40.00	-5.6	15,195	-0.04%
2024/03/22	11.2	40.14	10	40.40	40.10	1.2	15,405	0.01%
2024/03/21	0	0.00	3.3	40.50	40.60	-3.3	15,569	-0.02%
2024/03/20	2	40.37	2.4	40.30	40.15	-0.3	15,648	0.00%
2024/03/19	1.1	40.30	0	0.00	40.20	1.1	15,610	0.01%
2024/03/18	1.2	40.50	4	40.46	40.60	-2.8	15,526	-0.02%
2024/03/15	1.1	40.74	9.4	40.63	40.90	-8.4	15,449	-0.05%
2024/03/14	2	40.73	1.1	40.69	40.90	0.9	15,200	0.01%
2024/03/13	1.6	40.05	14.7	40.27	40.40	-13.1	15,074	-0.09%
2024/03/12	1.5	39.93	1	40.00	39.95	0.4	14,927	0.00%
2024/03/11	5.2	39.86	0.2	39.80	39.80	5.1	14,916	0.03%
2024/03/08	0	39.60	4.4	39.69	39.90	-4.3	14,852	-0.03%
2024/03/07	1.3	39.31	7	39.37	39.30	-5.7	14,753	-0.04%
2024/03/06	3.1	39.19	6	39.41	39.40	-2.9	14,805	-0.02%
2024/03/05	0.2	38.98	10.2	39.02	39.05	-10.1	15,071	-0.07%
2024/03/04	0	38.65	1	38.80	38.80	-1	15,081	-0.01%
2024/03/01	1	38.55	2.4	38.72	38.55	-1.4	15,193	-0.01%
2024/02/29	0	38.35	4	38.66	38.70	-4	15,352	-0.03%
2024/02/27	41	38.30	0	0.00	38.20	41	15,108	0.27%
2024/02/26	1.4	38.23	0.3	38.30	38.15	1.1	15,073	0.01%
2024/02/23	79.3	38.45	0	0.00	38.30	79.3	15,106	0.52%
2024/02/22	10.7	38.45	4	38.50	38.55	6.7	15,450	0.04%
2024/02/21	3.1	38.36	0	0.00	38.35	3.1	15,496	0.02%
2024/02/20	13.5	38.40	0.7	38.50	38.60	12.8	15,621	0.08%
2024/02/19	0.7	38.25	5	38.16	38.40	-4.3	15,715	-0.03%
2024/02/16	14.5	37.85	0.1	37.90	37.90	14.3	15,935	0.09%
2024/02/15	4	37.85	4.9	37.82	37.80	-0.9	15,919	-0.01%
2024/02/05	4.3	37.68	0	37.75	37.60	4.3	15,773	0.03%
2024/02/02	15.4	37.90	1	37.85	37.90	14.4	15,618	0.09%
2024/02/01	1.1	37.71	1	37.75	37.90	0.1	15,619	0.00%
2024/01/31	6.4	37.65	11.3	37.66	37.65	-4.9	15,520	-0.03%
2024/01/30	5	37.95	0.1	38.25	37.90	4.9	15,321	0.03%
2024/01/29	4.1	38.40	0	38.40	38.35	4.1	15,388	0.03%
2024/01/26	0.1	37.90	2	38.28	38.35	-1.9	15,517	-0.01%
2024/01/25	2.5	37.91	0	0.00	37.80	2.5	15,589	0.02%
2024/01/24	5	37.97	0.4	38.00	37.85	4.6	15,625	0.03%
2024/01/23	11	37.94	0	38.05	37.85	11	15,667	0.07%
2024/01/22	5.2	38.08	0.2	38.15	38.10	5	15,724	0.03%
2024/01/19	8.3	37.84	0	0.00	37.90	8.3	15,657	0.05%
2024/01/18	0.3	37.63	0.4	38.00	37.80	-0.2	15,700	0.00%
2024/01/17	2.8	37.86	353.8	38.05	37.30	-351	15,688	-2.24%	大賣/鉅額交易
2024/01/16	0.2	38.70	0	0.00	38.60	0.2	15,125	0.00%
2024/01/15	1	38.85	0	39.35	38.90	1	15,031	0.01%
2024/01/12	2.1	39.00	0	0.00	39.05	2.1	15,260	0.01%
2024/01/11	0	39.30	1.2	39.26	39.20	-1.1	15,369	-0.01%
2024/01/10	0.1	39.10	1	39.40	39.35	-0.9	15,431	-0.01%
2024/01/09	3	39.40	5	39.49	39.45	-2	15,441	-0.01%
2024/01/08	0	0.00	14	39.20	39.45	-14	15,490	-0.09%
2024/01/05	7	39.01	7	38.95	38.95	0	15,419	0.00%
2024/01/04	0	38.70	3	38.95	38.75	-3	15,640	-0.02%
2024/01/03	5.1	38.73	4	38.75	38.65	1.1	16,112	0.01%
2024/01/02	0.2	39.16	0	0.00	39.30	0.2	16,065	0.00%
2023/12/29	0	39.00	0	0.00	39.20	0	16,218	0.00%
2023/12/28	1.1	39.00	4.7	39.08	39.20	-3.6	16,447	-0.02%
2023/12/27	0.4	38.85	2	38.80	39.00	-1.6	16,501	-0.01%
2023/12/26	0	38.75	2	38.80	38.80	-2	16,510	-0.01%
2023/12/25	4.1	38.28	0	0.00	38.80	4.1	16,545	0.02%
2023/12/22	3.3	38.26	0.3	38.55	38.35	3	16,552	0.02%
2023/12/21	6.8	38.33	0	0.00	38.30	6.8	16,414	0.04%
2023/12/20	2.5	38.73	0.2	38.85	38.75	2.3	16,221	0.01%
2023/12/19	0.1	39.00	3	39.28	39.15	-2.9	15,937	-0.02%
2023/12/18	0.2	39.32	0	0.00	39.05	0.2	15,851	0.00%
2023/12/15	0.1	39.45	0	39.45	39.35	0.1	15,632	0.00%
2023/12/14	0.2	39.30	10.6	39.49	39.55	-10.4	15,426	-0.07%
2023/12/13	1.1	38.92	1	38.85	38.90	0.1	15,271	0.00%
2023/12/12	4	38.88	1	38.90	39.30	3	15,627	0.02%
2023/12/11	2.5	38.99	3	38.92	38.90	-0.5	15,738	0.00%
2023/12/08	1	39.00	8	38.88	39.25	-7	15,673	-0.04%
2023/12/07	0	39.46	0	0.00	39.00	0	15,646	0.00%
2023/12/06	1.5	39.30	28.1	39.30	39.50	-26.6	15,568	-0.17%
2023/12/05	2.1	38.65	6	38.80	38.95	-3.9	15,451	-0.03%
2023/12/04	0.1	38.95	8.2	38.86	39.00	-8.2	15,441	-0.05%
2023/12/01	2.4	38.77	1	38.70	38.65	1.4	15,390	0.01%
2023/11/30	0	0.00	3.1	39.35	39.50	-3.1	15,252	-0.02%
2023/11/29	1.4	39.44	0	0.00	39.15	1.4	14,752	0.01%
2023/11/27	0.3	39.77	8	39.69	39.50	-7.7	14,793	-0.05%
2023/11/24	0.8	39.61	0.6	39.60	39.50	0.2	14,710	0.00%
2023/11/22	0	39.69	5.2	39.79	39.85	-5.2	14,889	-0.03%
2023/11/21	0	0.00	28	39.72	39.85	-28	14,979	-0.19%
2023/11/20	0	39.06	6	39.01	39.20	-6	14,849	-0.04%
2023/11/17	0.3	39.30	4	39.43	39.20	-3.7	14,847	-0.03%
2023/11/16	0.1	38.90	1	39.10	39.20	-0.9	14,951	-0.01%
2023/11/15	0	38.60	56	38.75	38.90	-56	14,922	-0.38%
2023/11/14	0	38.49	47	38.55	38.55	-47	14,816	-0.32%
2023/11/13	2	38.35	0.7	38.35	38.50	1.3	15,132	0.01%
2023/11/10	0	38.43	0	38.45	38.40	0	15,575	0.00%
2023/11/09	0.1	38.55	5.2	38.65	38.60	-5.1	15,772	-0.03%
2023/11/08	0.1	38.55	0.1	38.60	38.60	0	16,081	0.00%
2023/11/07	1	38.50	7	38.55	38.60	-6	16,234	-0.04%
2023/11/06	1	38.45	8.2	38.54	38.55	-7.2	16,788	-0.04%
2023/11/03	0	0.00	3.1	38.10	38.25	-3.1	17,039	-0.02%
2023/11/02	2	37.80	4.1	37.47	37.80	-2.1	17,100	-0.01%
2023/11/01	5.5	36.51	1	36.65	36.65	4.5	17,099	0.03%
2023/10/31	1	36.65	6.1	36.76	36.70	-5.1	17,296	-0.03%
2023/10/30	9.2	36.59	0	0.00	36.55	9.2	17,622	0.05%
2023/10/27	2	36.80	2.1	36.90	36.95	-0.1	17,666	0.00%
2023/10/26	3.4	36.40	0	0.00	36.40	3.4	17,770	0.02%
2023/10/25	6.2	37.00	12	37.10	36.85	-5.8	17,731	-0.03%
2023/10/24	2	37.09	4.3	37.06	37.25	-2.3	17,783	-0.01%
2023/10/23	3	37.18	15.1	37.07	37.10	-12.1	17,845	-0.07%
2023/10/20	4.1	37.49	0	0.00	37.50	4.1	17,753	0.02%
2023/10/19	4.5	38.20	3	38.28	38.35	1.5	17,724	0.01%
2023/10/18	0.2	38.60	0	0.00	38.85	0.2	17,835	0.00%
2023/10/17	0.1	38.56	2	38.53	38.75	-1.9	18,022	-0.01%
2023/10/16	0	38.50	6.5	38.56	38.80	-6.5	18,266	-0.04%
2023/10/13	52.3	38.31	27	38.40	38.50	25.3	18,569	0.14%
2023/10/12	27	38.40	4.1	38.64	38.95	22.9	18,639	0.12%
2023/10/11	1.1	38.35	5.1	38.03	38.50	-4.1	18,805	-0.02%
2023/10/06	1	37.30	0	0.00	37.50	1	18,386	0.01%
2023/10/05	0	0.00	0.4	37.41	37.50	-0.4	18,464	0.00%
2023/10/04	12.4	36.96	1.7	37.06	36.85	10.7	18,375	0.06%
2023/10/03	0.2	37.60	3.1	37.55	37.65	-2.8	18,307	-0.02%
2023/10/02	0.3	37.63	6.4	37.54	37.60	-6.1	18,383	-0.03%
2023/09/28	7.3	37.70	0	37.75	37.70	7.3	18,603	0.04%
2023/09/27	1.2	37.53	0	0.00	37.70	1.2	18,683	0.01%
2023/09/26	0.2	37.83	5.6	37.78	37.85	-5.4	18,699	-0.03%
2023/09/25	2	37.95	0.1	37.85	38.00	2	18,740	0.01%
2023/09/22	0.1	37.60	0	0.00	37.80	0.1	18,886	0.00%
2023/09/21	3.1	37.38	0.4	37.35	37.40	2.7	19,132	0.01%
2023/09/20	0.2	37.88	0.5	37.85	37.85	-0.3	19,056	0.00%
2023/09/19	0.4	37.84	2	37.98	37.80	-1.6	19,041	-0.01%
2023/09/18	1	37.85	4.1	37.85	37.85	-3.1	19,458	-0.02%
2023/09/15	3.4	37.49	4.2	37.53	37.55	-0.8	19,904	0.00%
2023/09/14	3	37.25	8.4	37.03	37.50	-5.4	20,118	-0.03%
2023/09/13	6	36.48	0.3	36.65	36.60	5.7	20,615	0.03%
2023/09/12	5	36.33	0	0.00	36.55	5	21,369	0.02%
2023/09/11	3	36.20	20.4	36.10	36.20	-17.4	21,421	-0.08%
2023/09/08	1.1	35.80	1	35.95	36.10	0.1	21,446	0.00%
2023/09/07	3	35.65	1	35.90	35.85	2	21,518	0.01%
2023/09/06	3.2	35.79	1	35.70	35.55	2.2	21,561	0.01%
2023/09/05	0.4	36.21	1	36.15	36.00	-0.7	21,536	0.00%
2023/09/01	3.1	35.99	0.2	36.06	36.00	2.9	21,781	0.01%
2023/08/31	2.1	36.03	0	36.15	35.90	2.1	21,912	0.01%
2023/08/30	58.3	36.60	0	0.00	36.45	58.3	21,926	0.27%
2023/08/29	4	36.32	1	36.60	36.60	3	22,085	0.01%
2023/08/28	2	36.23	0	0.00	36.20	2	22,043	0.01%
2023/08/25	4.3	35.80	0	0.00	35.65	4.3	23,055	0.02%
2023/08/24	3	35.52	21	35.85	35.85	-18	23,169	-0.08%
2023/08/23	1.2	35.33	0	0.00	35.30	1.2	23,178	0.01%
2023/08/22	21.1	35.36	2	35.25	35.30	19.1	23,393	0.08%
2023/08/21	7.1	35.61	0	0.00	35.60	7.1	23,406	0.03%
2023/08/18	9.5	36.04	1	35.95	35.70	8.5	23,507	0.04%
2023/08/17	5.4	35.42	1	35.45	35.65	4.4	23,564	0.02%
2023/08/16	14.6	35.94	0.2	35.95	35.80	14.4	23,481	0.06%
2023/08/15	6	36.82	5.3	36.93	36.60	0.7	23,258	0.00%
2023/08/14	6.4	36.83	1.4	36.84	37.05	5	23,301	0.02%
2023/08/11	10	37.69	0	0.00	37.65	10	23,226	0.04%
2023/08/10	31.5	38.10	7.1	38.54	38.10	24.4	23,226	0.11%
2023/08/09	1	39.55	5.7	39.75	39.95	-4.7	22,699	-0.02%
2023/08/08	2.5	39.78	8	39.77	39.70	-5.5	22,368	-0.02%
2023/08/07	12.2	39.67	3.3	39.86	39.95	8.9	22,204	0.04%
2023/08/04	2.1	39.33	1.5	39.39	39.60	0.6	22,156	0.00%
2023/08/02	13.4	39.69	1	39.60	39.60	12.4	22,017	0.06%
2023/08/01	0	40.25	64	40.50	40.60	-64	21,645	-0.30%
2023/07/31	0	0.00	53	40.26	40.25	-53	21,455	-0.25%
2023/07/28	4.6	39.92	5.1	39.85	40.05	-0.5	21,395	0.00%
2023/07/27	1	40.10	8.6	40.25	40.10	-7.6	21,291	-0.04%
2023/07/26	0	0.00	0.1	39.50	39.65	-0.1	21,117	0.00%
2023/07/25	0	0.00	0.1	39.05	39.15	-0.1	21,019	0.00%
2023/07/24	0.1	39.00	1	38.90	39.00	-0.9	21,001	0.00%
2023/07/21	2	39.35	0	0.00	39.35	2	20,838	0.01%
2023/07/20	0	38.85	16	39.04	39.35	-16	20,622	-0.08%
2023/07/19	41.6	38.80	0.6	38.85	38.85	41	20,258	0.20%
2023/07/18	0	38.70	5	39.18	39.30	-5	19,941	-0.03%
2023/07/17	9.2	38.93	13	38.94	38.90	-3.8	19,518	-0.02%
2023/07/14	13	38.77	11.1	38.83	38.90	2	19,445	0.01%
2023/07/13	1	38.20	8	38.40	38.10	-7	19,291	-0.04%
2023/07/12	0.3	37.95	9.4	38.00	38.20	-9.1	19,212	-0.05%
2023/07/11	2.3	37.44	5	37.47	37.65	-2.7	19,165	-0.01%
2023/07/10	6	36.95	4	37.41	36.85	2	19,130	0.01%
2023/07/07	8.5	36.98	1	37.35	37.30	7.5	18,927	0.04%
2023/07/06	8.6	37.75	0.3	37.95	37.45	8.3	18,779	0.04%
2023/07/05	1.2	38.27	0	0.00	38.25	1.2	18,477	0.01%
2023/07/04	3.1	38.36	3	38.50	38.50	0.1	18,339	0.00%
2023/07/03	1	38.20	1	38.25	38.30	0	18,344	0.00%
2023/06/30	2	38.30	2	38.48	38.20	0	18,353	0.00%
2023/06/29	0.1	38.29	17.5	38.41	38.55	-17.4	18,106	-0.10%
2023/06/28	0	0.00	10.6	37.93	37.95	-10.6	17,841	-0.06%
2023/06/27	0	37.66	0	0.00	37.55	0	17,730	0.00%
2023/06/26	2	37.70	0	0.00	37.75	2	17,674	0.01%
2023/06/21	1	37.60	4	37.50	37.75	-3	17,161	-0.02%
2023/06/20	1	37.15	2	37.20	37.45	-1	16,697	-0.01%
2023/06/19	9.1	36.57	3	37.00	37.00	6.1	16,116	0.04%
2023/06/16	15.2	36.99	0	0.00	36.80	15.2	15,447	0.10%
2023/06/15	3.1	37.38	0	0.00	37.40	3.1	14,684	0.02%
2023/06/14	3.8	37.50	7	37.46	37.50	-3.2	14,689	-0.02%
2023/06/13	4.2	37.75	8	37.97	37.75	-3.8	14,804	-0.03%
2023/06/12	6.5	37.84	8.2	37.88	37.65	-1.7	14,842	-0.01%
2023/06/09	1.1	37.74	17.1	37.61	37.65	-16	14,902	-0.11%
2023/06/08	1.1	37.01	58.5	37.16	37.30	-57.4	14,936	-0.38%
2023/06/07	0	0.00	16	36.94	37.00	-16	14,963	-0.11%
2023/06/06	0	36.68	0	0.00	36.50	0	14,914	0.00%
2023/06/05	0	0.00	42	36.75	36.70	-42	14,944	-0.28%
2023/06/02	0	0.00	15	36.13	36.10	-15	14,646	-0.10%
2023/06/01	0.1	35.80	2	35.73	35.85	-1.9	14,499	-0.01%
2023/05/31	45	35.90	1	35.85	35.80	44	14,471	0.30%
2023/05/30	2	36.00	0	0.00	36.20	2	13,547	0.01%
2023/05/29	10	35.95	3	36.10	36.20	7	13,613	0.05%
2023/05/26	5.1	35.70	7	35.99	36.15	-1.9	13,663	-0.01%
2023/05/25	5.9	35.55	4	36.03	36.20	1.9	13,443	0.01%
2023/05/24	0.1	35.77	2	35.68	35.90	-1.9	13,268	-0.01%
2023/05/23	0.2	36.00	0.8	36.00	36.20	-0.6	13,034	0.00%
2023/05/22	2	35.98	2	35.98	36.20	0	12,883	0.00%
2023/05/19	1	36.15	3.2	36.00	36.00	-2.1	12,639	-0.02%
2023/05/18	0	35.50	14	35.91	35.95	-14	12,805	-0.11%
2023/05/17	5	35.55	6	35.49	35.60	-1	12,683	-0.01%
2023/05/16	0	0.00	7	35.03	35.15	-7	12,549	-0.06%
2023/05/15	11	34.42	0	0.00	34.50	11	12,561	0.09%
2023/05/12	13	34.43	0	0.00	34.30	13	12,592	0.10%
2023/05/11	2.1	34.73	5	35.00	34.80	-2.9	12,485	-0.02%
2023/05/10	0	0.00	2.4	34.70	34.80	-2.4	12,598	-0.02%
2023/05/09	0	34.40	6.8	34.49	34.50	-6.8	12,570	-0.05%
2023/05/08	0.4	34.35	4	34.36	34.30	-3.7	12,549	-0.03%
2023/05/05	2	34.15	0	0.00	34.25	2	12,587	0.02%
2023/05/04	0.1	34.25	21.1	34.30	34.30	-20.9	12,849	-0.16%
2023/05/03	3.1	34.15	0	0.00	34.15	3.1	12,946	0.02%
2023/05/02	0	34.00	1	34.05	34.10	-1	13,197	-0.01%
2023/04/28	0.1	34.00	6	34.03	34.05	-5.9	13,735	-0.04%
2023/04/27	7.2	33.77	0	0.00	33.85	7.2	13,802	0.05%
2023/04/26	0	33.90	3	33.95	34.00	-3	13,872	-0.02%
2023/04/25	0.1	33.96	5	34.15	33.90	-4.9	13,859	-0.04%
2023/04/24	0	34.08	1	34.00	34.10	-1	13,867	-0.01%
2023/04/21	0	0.00	1	34.00	34.05	-1	13,960	-0.01%
2023/04/20	1.1	33.81	0.1	33.95	33.90	1	14,036	0.01%
2023/04/19	11.2	34.08	12	34.19	34.05	-0.8	14,263	-0.01%
2023/04/18	5	34.20	25	34.10	34.20	-19.9	14,198	-0.14%
2023/04/17	1	33.40	3.1	33.50	33.45	-2.1	14,151	-0.01%
2023/04/14	5.7	33.26	1	33.45	33.45	4.7	14,201	0.03%
2023/04/13	0	0.00	1.5	33.27	33.30	-1.5	14,120	-0.01%
2023/04/12	3.2	33.13	0	0.00	33.15	3.2	14,095	0.02%
2023/04/11	1	33.05	0	0.00	33.15	1	14,175	0.01%
2023/04/10	6.1	32.99	7	33.05	33.00	-0.9	14,129	-0.01%
2023/04/07	0.4	32.99	0	0.00	32.80	0.4	14,130	0.00%
2023/04/06	1	32.95	58.3	32.98	33.00	-57.3	14,133	-0.41%
2023/03/31	1	32.90	2	33.05	33.00	-1	14,047	-0.01%
2023/03/30	0	32.80	0	0.00	32.70	0	13,920	0.00%
2023/03/29	0.1	32.84	0	0.00	32.80	0.1	13,958	0.00%
2023/03/28	0	33.00	0	0.00	32.85	0	14,078	0.00%
2023/03/27	72	33.24	6	33.00	33.05	66	14,139	0.47%
2023/03/24	1	32.95	0	0.00	33.10	1	14,325	0.01%
2023/03/23	0	32.80	12	33.02	33.15	-12	14,387	-0.08%
2023/03/22	0	0.00	6	32.66	32.70	-6	14,542	-0.04%
2023/03/21	0.4	32.20	3	32.50	32.20	-2.6	14,762	-0.02%
2023/03/20	81.3	31.95	1.6	32.02	32.00	79.7	14,798	0.54%
2023/03/17	0.6	31.99	0	0.00	31.75	0.6	14,817	0.00%
2023/03/16	10.5	31.62	0	0.00	31.65	10.5	14,785	0.07%
2023/03/15	8.4	32.05	0	0.00	32.00	8.4	14,750	0.06%
2023/03/14	5.4	32.16	0	0.00	32.10	5.4	14,753	0.04%
2023/03/13	9.9	32.46	8.2	32.55	32.55	1.7	14,625	0.01%
2023/03/10	12.8	32.67	1.1	32.75	32.65	11.7	14,645	0.08%
2023/03/09	209.2	33.10	0	0.00	32.95	209.2	14,749	1.42%	大買/鉅額交易
2023/03/08	8	33.40	4	33.50	33.30	4	15,331	0.03%
2023/03/07	1.2	33.15	0	0.00	33.15	1.2	15,349	0.01%
2023/03/06	3.1	32.99	0.1	33.05	32.95	3	15,488	0.02%
2023/03/03	6.1	32.84	0	0.00	32.80	6.1	15,532	0.04%
2023/03/02	13.6	32.99	0	0.00	32.95	13.6	15,707	0.09%
2023/03/01	4	32.83	14.7	33.50	33.70	-10.7	15,720	-0.07%
2023/02/24	0.9	33.49	2.4	33.50	33.30	-1.5	15,527	-0.01%
2023/02/23	1	33.65	0	0.00	33.65	1	15,376	0.01%
2023/02/22	14.1	33.26	0	0.00	33.80	14.1	15,585	0.09%
2023/02/21	4.1	33.74	1	33.70	33.65	3.1	15,604	0.02%
2023/02/20	0.1	33.94	4	34.01	34.05	-3.9	15,875	-0.02%
2023/02/17	0.3	33.55	0	0.00	33.50	0.3	16,016	0.00%
2023/02/16	4	33.55	3.4	33.97	33.40	0.6	16,297	0.00%
2023/02/15	4	33.30	6.2	33.38	33.40	-2.2	16,273	-0.01%
2023/02/14	6.1	33.45	6.1	33.40	33.55	0	16,268	0.00%
2023/02/13	9	33.11	1.1	33.21	33.30	7.9	16,281	0.05%
2023/02/10	10.2	32.50	15	32.58	32.60	-4.8	16,211	-0.03%
2023/02/09	0.3	32.20	0	0.00	32.10	0.3	16,282	0.00%
2023/02/08	8.1	32.05	2	32.18	32.15	6.1	16,434	0.04%
2023/02/07	0.1	32.30	0	0.00	32.25	0.1	16,442	0.00%
2023/02/06	2	32.23	0	0.00	32.10	2	16,602	0.01%
2023/02/03	0	32.69	0	0.00	32.45	0	16,761	0.00%
2023/02/02	0.3	32.45	0	0.00	32.85	0.3	16,812	0.00%
2023/02/01	0	0.00	3.3	32.56	32.60	-3.3	16,658	-0.02%
2023/01/31	16.4	32.05	7.7	32.06	31.95	8.7	16,717	0.05%
2023/01/30	7.6	32.68	20.3	32.82	32.60	-12.7	16,634	-0.08%
2023/01/17	1.4	31.98	0.5	32.00	32.00	0.9	16,306	0.01%
2023/01/12	1.2	31.45	6.7	31.50	31.45	-5.5	16,953	-0.03%
2023/01/11	5	31.50	0	0.00	31.45	5	17,110	0.03%
2023/01/10	1	31.60	65.2	31.66	31.75	-64.2	17,218	-0.37%
2023/01/09	0.8	31.50	0.1	31.45	31.70	0.8	17,325	0.00%
2023/01/06	2	30.90	0	0.00	30.95	2	17,451	0.01%
2023/01/05	0.3	31.04	0	0.00	31.10	0.3	17,784	0.00%
2023/01/04	3	30.33	0	0.00	30.40	3	17,687	0.02%
2023/01/03	5.3	30.21	0	0.00	30.50	5.3	17,997	0.03%
2022/12/30	0.1	30.65	1	30.60	30.35	-0.9	18,034	0.00%
2022/12/29	6.1	30.15	0	0.00	30.25	6.1	18,080	0.03%
2022/12/28	3	30.53	0	0.00	30.50	3	18,140	0.02%
2022/12/27	0	30.75	0	0.00	30.65	0	18,372	0.00%
2022/12/26	0	0.00	0.4	30.75	30.70	-0.4	18,666	0.00%
2022/12/23	2.1	30.43	0	0.00	30.55	2.1	19,127	0.01%
2022/12/21	0.1	30.65	0	0.00	30.50	0.1	20,038	0.00%
2022/12/20	16.3	30.52	0	0.00	30.65	16.3	20,406	0.08%
2022/12/19	1.1	30.52	0	0.00	30.65	1.1	20,429	0.01%
2022/12/16	1.6	30.88	0	0.00	30.80	1.6	20,388	0.01%
2022/12/15	0.3	31.29	0	0.00	31.15	0.3	20,411	0.00%
2022/12/14	0.2	31.20	5	31.25	31.20	-4.8	20,514	-0.02%
2022/12/13	2.1	30.99	0	0.00	30.80	2.1	20,352	0.01%
2022/12/12	3.2	30.85	0	0.00	31.15	3.2	20,133	0.02%
2022/12/09	1.1	31.11	30.7	31.10	31.15	-29.6	20,470	-0.14%
2022/12/08	8.1	30.73	0	0.00	31.10	8.1	20,527	0.04%
2022/12/07	2	31.03	0	0.00	30.95	2	20,524	0.01%
2022/12/06	2	30.93	0.1	31.25	30.95	1.9	20,487	0.01%
2022/12/05	4.2	31.17	0.8	31.35	31.05	3.4	20,419	0.02%
2022/12/02	20.7	31.27	0	0.00	31.10	20.7	20,398	0.10%
2022/12/01	5.5	31.55	0	0.00	31.55	5.5	20,356	0.03%
2022/11/30	57.1	31.47	0	0.00	32.00	57.1	20,110	0.28%
2022/11/28	4.1	30.79	1	30.95	30.95	3.1	19,341	0.02%
2022/11/25	2	31.30	0	0.00	31.35	2	19,307	0.01%
2022/11/23	1.2	31.15	6	31.26	31.10	-4.8	19,207	-0.03%
2022/11/22	2	30.70	2	30.90	30.90	0	19,133	0.00%
2022/11/21	1	30.40	2	30.30	30.55	-1	19,065	-0.01%
2022/11/18	10.7	30.20	0	0.00	30.20	10.7	19,009	0.06%
2022/11/17	2.9	30.64	0	0.00	30.85	2.9	18,811	0.02%
2022/11/16	3.3	30.88	0	0.00	30.85	3.3	18,830	0.02%
2022/11/15	1	31.10	0	0.00	31.15	1	18,676	0.01%
2022/11/14	5.1	31.20	0.3	31.30	31.30	4.8	18,526	0.03%
2022/11/11	0.1	30.55	1	30.85	30.85	-1	18,307	-0.01%
2022/11/10	0.1	30.11	0	0.00	30.00	0.1	18,057	0.00%
2022/11/09	1	30.40	0	0.00	30.50	1	18,077	0.01%
2022/11/08	21.1	30.20	0	0.00	30.40	21.1	18,099	0.12%
2022/11/07	0	0.00	11	29.91	30.20	-11	18,153	-0.06%
2022/11/04	1.1	28.90	0	0.00	29.55	1.1	18,558	0.01%
2022/11/03	9.3	29.14	0	0.00	29.10	9.3	19,100	0.05%
2022/11/02	0.5	29.56	0	0.00	29.35	0.5	19,330	0.00%
2022/11/01	7.2	29.72	0	0.00	29.75	7.2	19,212	0.04%
2022/10/31	0.1	30.00	0	0.00	29.90	0.1	19,108	0.00%
2022/10/28	2.1	29.83	0	0.00	29.80	2.1	19,148	0.01%
2022/10/27	7.4	29.82	0	0.00	29.70	7.4	19,203	0.04%
2022/10/26	5.1	30.15	6	30.19	30.15	-1	19,123	0.00%
2022/10/25	3.1	29.80	0	0.00	29.95	3.1	18,971	0.02%
2022/10/24	0.1	29.84	0	0.00	29.60	0.1	18,984	0.00%
2022/10/21	1.1	29.60	8	29.51	29.70	-6.9	18,949	-0.04%
2022/10/20	7.3	28.62	1	29.00	29.20	6.2	18,830	0.03%
2022/10/19	17.1	29.16	0	0.00	29.00	17.1	18,464	0.09%
2022/10/18	1.3	29.35	1	29.30	29.70	0.3	18,376	0.00%
2022/10/17	9	29.07	0	0.00	29.25	9	18,298	0.05%
2022/10/14	12.9	29.61	2	29.80	29.40	10.9	18,135	0.06%
2022/10/13	8.4	29.72	0	0.00	29.75	8.4	17,917	0.05%
2022/10/12	3.2	30.02	0	0.00	30.25	3.2	17,555	0.02%
2022/10/11	7.8	30.22	0.1	30.20	30.05	7.7	17,569	0.04%
2022/10/07	2.1	31.00	0	0.00	31.00	2.1	17,288	0.01%
2022/10/06	3	30.98	0.3	31.36	31.35	2.8	17,249	0.02%
2022/10/05	5	30.95	0.1	31.05	30.85	5	17,419	0.03%
2022/10/04	8.4	30.72	0	0.00	30.70	8.4	17,385	0.05%
2022/10/03	7.4	30.73	4	30.78	30.65	3.4	17,214	0.02%
2022/09/30	10.6	31.23	9	31.48	31.15	1.6	16,923	0.01%
2022/09/29	9.4	31.50	28.6	31.46	31.80	-19.2	16,572	-0.12%
2022/09/28	37.7	31.92	18.4	31.86	31.95	19.2	16,247	0.12%
2022/09/27	24.8	32.62	5	32.77	32.45	19.8	15,819	0.13%
2022/09/26	2.3	33.44	1	33.45	33.35	1.3	15,591	0.01%
2022/09/23	3.1	33.90	0	34.05	33.90	3.1	15,564	0.02%
2022/09/22	16.6	33.69	0	0.00	33.65	16.6	15,719	0.11%
2022/09/21	3.3	34.28	0	0.00	34.25	3.3	15,675	0.02%
2022/09/20	0.1	34.70	0	34.75	34.45	0.1	15,555	0.00%
2022/09/19	0	0.00	0	34.75	34.45	0	15,640	0.00%
2022/09/16	3.3	34.48	1.9	34.66	34.50	1.4	15,802	0.01%
2022/09/15	5.8	34.59	5.5	34.63	34.55	0.3	15,945	0.00%
2022/09/14	7.7	34.81	0	0.00	34.75	7.7	16,493	0.05%
2022/09/13	0.2	35.40	0	0.00	35.05	0.2	17,128	0.00%
2022/09/12	0	35.40	0	0.00	35.55	0	17,740	0.00%
2022/09/08	1	34.85	0	0.00	35.00	1	18,634	0.01%
2022/09/07	0	35.05	0.1	35.10	34.95	-0.1	18,810	0.00%
2022/09/06	1.2	35.27	2	35.33	35.35	-0.8	19,000	0.00%
2022/09/05	1.3	35.17	0	0.00	35.30	1.3	19,127	0.01%
2022/09/02	3.1	35.04	0	0.00	35.00	3.1	19,485	0.02%
2022/09/01	0	35.35	0	0.00	35.15	0	19,537	0.00%
2022/08/31	0	0.00	0.1	35.90	35.90	-0.1	19,580	0.00%
2022/08/30	3.2	35.39	0	0.00	35.45	3.2	19,466	0.02%
2022/08/29	304	35.57	0	0.00	35.50	304	19,511	1.56%	大買/鉅額交易
2022/08/25	1	35.15	0	35.40	35.55	1	19,814	0.00%
2022/08/24	2.2	35.20	0	0.00	35.10	2.2	19,915	0.01%
2022/08/23	3.5	35.46	0	0.00	35.20	3.5	20,507	0.02%
2022/08/22	0.2	35.85	1	35.85	35.80	-0.8	20,648	0.00%
2022/08/19	0.2	35.96	1	35.80	35.80	-0.8	20,714	0.00%
2022/08/18	0.1	36.00	0.4	35.85	36.05	-0.3	20,785	0.00%
2022/08/17	2.1	35.59	1	35.70	35.75	1.1	20,909	0.01%
2022/08/16	2.3	35.87	0	0.00	35.80	2.3	20,895	0.01%
2022/08/15	4.5	35.67	0	0.00	35.60	4.5	21,009	0.02%
2022/08/12	8.8	35.70	0	0.00	35.70	8.8	21,088	0.04%
2022/08/11	53.8	35.77	10	35.85	35.80	43.8	21,153	0.21%
2022/08/10	11.3	37.06	21.5	37.25	37.20	-10.2	20,871	-0.05%
2022/08/09	2.1	36.62	10	36.50	36.90	-7.9	20,432	-0.04%
2022/08/08	4.1	35.82	40	35.95	36.00	-35.9	20,328	-0.18%
2022/08/05	1.1	35.96	1	36.00	35.85	0.1	20,596	0.00%
2022/08/04	1.2	35.54	0	0.00	35.65	1.2	20,844	0.01%
2022/08/03	0.1	35.60	0	0.00	35.60	0.1	20,975	0.00%
2022/08/02	2.8	35.24	10.5	35.19	35.70	-7.7	21,221	-0.04%
2022/08/01	8	35.45	0	0.00	35.55	8	21,482	0.04%
2022/07/29	8.2	35.71	3	35.60	35.40	5.2	21,867	0.02%
2022/07/28	14	35.31	1	35.50	35.60	13	22,055	0.06%
2022/07/27	5.1	34.96	0	0.00	35.15	5.1	22,041	0.02%
2022/07/26	3	34.40	0	0.00	34.60	3	22,016	0.01%
2022/07/25	1.1	34.57	0	34.80	34.45	1.1	22,072	0.01%
2022/07/22	0	0.00	1	34.85	34.90	-1	22,258	0.00%
2022/07/21	4	33.96	2	34.30	34.45	2	22,434	0.01%
2022/07/20	2.4	34.15	0	0.00	34.15	2.4	22,622	0.01%
2022/07/18	2	34.00	1.8	34.20	34.15	0.2	23,120	0.00%
2022/07/15	0.1	34.15	0	0.00	33.90	0.1	23,350	0.00%
2022/07/14	0.1	34.77	0	0.00	34.55	0.1	23,643	0.00%
2022/07/13	0	0.00	13	34.63	34.85	-13	23,883	-0.05%
2022/07/12	8.7	33.52	7	33.40	33.45	1.7	24,119	0.01%
2022/07/11	4.6	34.43	0	0.00	34.30	4.6	24,310	0.02%
2022/07/08	1.2	35.20	8	35.11	35.05	-6.8	24,688	-0.03%
2022/07/07	0	34.95	4	35.25	35.15	-4	24,896	-0.02%
2022/07/06	19.1	35.43	0	0.00	35.20	19.1	24,949	0.08%
2022/07/05	1.1	35.58	0	0.00	35.55	1.1	25,090	0.00%
2022/07/04	0	0.00	3.4	35.76	35.75	-3.4	25,235	-0.01%
2022/07/01	6	35.27	2	35.40	35.25	4	25,807	0.02%
2022/06/30	3.1	35.42	2.4	35.51	35.30	0.7	25,991	0.00%
2022/06/29	1	35.80	0	0.00	35.70	1	26,007	0.00%
2022/06/28	0	0.00	0.5	36.45	36.35	-0.5	26,076	0.00%
2022/06/27	1	36.40	0.7	36.39	36.20	0.3	26,224	0.00%
2022/06/24	1	36.10	3	36.17	36.15	-2	26,116	-0.01%
2022/06/23	1	35.35	1	36.15	35.35	0	26,141	0.00%
2022/06/22	0.5	35.30	1	35.15	35.40	-0.5	25,980	0.00%
2022/06/21	7	35.78	6	35.91	35.60	1	25,464	0.00%
2022/06/20	2.5	35.10	2.5	35.57	34.60	0	25,138	0.00%
2022/06/17	17.4	35.35	10	35.10	35.30	7.4	24,571	0.03%
2022/06/16	0.1	36.25	1.3	36.37	36.15	-1.2	23,715	-0.01%
2022/06/15	6	36.18	1	36.20	36.20	5	23,985	0.02%
2022/06/14	0	36.35	0	0.00	36.90	0	24,039	0.00%
2022/06/13	18.4	35.98	38	35.95	36.50	-19.6	24,410	-0.08%
2022/06/10	1.2	37.06	0	0.00	37.10	1.2	24,131	0.00%
2022/06/09	1	37.50	2.3	37.16	37.15	-1.3	24,116	-0.01%
2022/06/08	1	37.60	0	0.00	37.70	1	23,909	0.00%
2022/06/07	1.1	37.60	3	37.60	37.70	-1.9	24,006	-0.01%
2022/06/06	2.9	37.49	1.5	37.22	37.80	1.4	23,969	0.01%
2022/06/02	0.3	37.95	0	0.00	37.90	0.3	24,002	0.00%
2022/06/01	14.2	38.30	0	0.00	38.20	14.2	24,290	0.06%
2022/05/31	0.1	38.24	1	38.75	38.75	-0.9	24,270	0.00%
2022/05/30	4.2	38.21	1	38.35	38.45	3.2	23,672	0.01%
2022/05/27	1.1	37.86	1	38.00	37.95	0.1	23,513	0.00%
2022/05/26	1.1	37.46	0.4	37.60	37.30	0.7	23,592	0.00%
2022/05/25	1	37.55	5	37.50	37.60	-4	23,940	-0.02%
2022/05/24	3.3	37.32	0	0.00	37.20	3.3	24,068	0.01%
2022/05/23	4.2	37.27	0.4	37.00	37.20	3.8	24,135	0.02%
2022/05/20	1.1	37.09	0	0.00	37.10	1.1	24,334	0.00%
2022/05/19	3.3	36.63	0	0.00	36.60	3.3	24,357	0.01%
2022/05/18	1.1	37.31	0	0.00	37.50	1.1	24,200	0.00%
2022/05/17	3.3	36.50	0	0.00	36.45	3.3	24,032	0.01%
2022/05/16	3.2	36.51	7	36.70	36.90	-3.8	23,972	-0.02%
2022/05/13	1.9	37.00	6	36.75	36.95	-4.1	23,752	-0.02%
2022/05/12	11	37.23	8.6	37.12	37.00	2.4	23,630	0.01%
2022/05/11	2.1	37.99	4	38.26	38.35	-1.9	23,358	-0.01%
2022/05/10	11.5	37.75	13	38.18	38.20	-1.5	23,272	-0.01%
2022/05/09	11.2	38.23	8	38.06	38.00	3.2	23,158	0.01%
2022/05/06	8	39.15	2	38.93	39.35	6	23,304	0.03%
2022/05/05	9.3	40.03	21	40.09	39.85	-11.7	23,268	-0.05%
2022/05/04	8.7	40.85	2	40.88	40.85	6.7	22,935	0.03%
2022/05/03	0.7	41.02	2	41.20	40.85	-1.3	23,115	-0.01%
2022/04/29	1.1	41.01	13	41.33	41.60	-11.9	23,151	-0.05%
2022/04/28	8.1	41.02	2.1	40.93	41.00	6	23,189	0.03%
2022/04/27	14.5	41.75	11.1	41.61	41.60	3.4	22,990	0.01%
2022/04/26	2.1	41.76	19	41.51	41.95	-16.9	22,892	-0.07%
2022/04/25	4.2	41.44	3	41.42	41.55	1.2	22,814	0.01%
2022/04/22	3.2	41.05	2.1	41.50	41.55	1.1	22,680	0.00%
2022/04/21	28	40.87	3	41.02	41.00	25	22,660	0.11%
2022/04/20	7.9	41.20	5.2	41.24	41.75	2.7	22,756	0.01%
2022/04/19	2.6	41.67	4.2	41.79	41.50	-1.6	22,593	-0.01%
2022/04/18	6.4	41.58	54	41.71	41.90	-47.6	22,623	-0.21%
2022/04/15	8.5	42.92	8	42.62	42.85	0.5	22,231	0.00%
2022/04/14	32.4	43.69	46.2	43.75	43.10	-13.8	22,188	-0.06%
2022/04/13	1.2	44.72	24	44.93	44.95	-22.8	21,917	-0.10%
2022/04/12	5.6	44.41	2	44.55	44.45	3.6	21,815	0.02%
2022/04/11	5.1	44.44	3	44.62	44.65	2.1	21,804	0.01%
2022/04/08	3	44.08	0	0.00	44.35	3	21,693	0.01%
2022/04/07	11	44.57	7	44.96	44.10	4	21,521	0.02%
2022/04/06	17	43.47	2.2	43.78	44.05	14.9	20,847	0.07%
2022/04/01	3	42.78	1	43.00	43.10	2	20,525	0.01%
2022/03/31	0.5	42.89	3	42.30	42.90	-2.5	20,361	-0.01%
2022/03/30	5.1	41.90	5.2	42.22	42.25	-0.1	20,140	0.00%
2022/03/29	4.3	42.08	1	42.30	42.00	3.3	20,062	0.02%
2022/03/28	0.2	41.88	1	41.95	42.40	-0.8	20,106	0.00%
2022/03/25	1.2	41.56	4	42.19	42.20	-2.8	20,005	-0.01%
2022/03/24	8.4	42.06	4	42.23	42.25	4.4	19,863	0.02%
2022/03/23	6	41.95	1	42.20	42.35	5	20,104	0.03%
2022/03/22	1.3	40.82	1.6	40.93	41.15	-0.3	19,934	0.00%
2022/03/21	0	0.00	3	40.55	40.60	-3	19,757	-0.02%
2022/03/18	8	40.45	5	40.58	40.45	3	19,688	0.02%
2022/03/17	5.2	39.85	6.3	39.78	40.05	-1.1	19,291	-0.01%
2022/03/16	204.3	39.34	11	39.08	39.50	193.3	19,042	1.02%	大買/鉅額交易
2022/03/15	0.2	38.45	3	38.62	38.60	-2.8	18,592	-0.02%
2022/03/14	0	0.00	3	38.45	38.50	-3	18,718	-0.02%
2022/03/11	0.3	38.00	1	38.00	37.95	-0.7	18,809	0.00%
2022/03/10	2.1	37.51	40	38.13	38.25	-37.9	18,971	-0.20%
2022/03/09	11	37.54	1	37.85	37.40	10	18,913	0.05%
2022/03/08	7.7	37.45	1.1	37.50	37.35	6.6	18,855	0.04%
2022/03/07	15	37.31	3	37.15	37.65	12	18,541	0.06%
2022/03/04	3.2	37.79	0	0.00	38.00	3.2	18,838	0.02%
2022/03/03	0.5	38.08	0	0.00	38.10	0.5	18,849	0.00%
2022/03/02	4.2	37.94	5	37.99	38.10	-0.8	19,001	0.00%
2022/03/01	5	38.16	0.1	38.15	38.20	4.9	18,897	0.03%
2022/02/25	7.7	37.43	1	37.50	37.60	6.7	18,700	0.04%
2022/02/24	10.1	37.68	1	37.55	37.70	9.1	18,282	0.05%
2022/02/23	2.1	37.74	0.1	38.05	38.05	2	18,069	0.01%
2022/02/22	18.8	37.43	0	0.00	37.60	18.8	17,974	0.10%
2022/02/21	15.5	37.72	1	37.85	38.00	14.5	17,683	0.08%
2022/02/18	7.4	38.19	0	0.00	38.10	7.4	17,511	0.04%
2022/02/17	3.2	38.17	1	38.25	38.40	2.2	17,574	0.01%
2022/02/16	5	38.20	4.5	38.30	38.20	0.5	17,532	0.00%
2022/02/15	5.4	38.21	0.2	38.35	38.10	5.2	17,393	0.03%
2022/02/14	7.6	38.31	4	38.26	38.45	3.6	17,356	0.02%
2022/02/11	2.3	38.44	0	0.00	38.80	2.3	17,366	0.01%
2022/02/10	6.7	38.39	2	38.55	38.70	4.7	17,302	0.03%
2022/02/09	7.8	38.83	5	38.82	38.80	2.8	17,119	0.02%
2022/02/08	4.1	38.64	17	38.64	38.95	-12.9	16,979	-0.08%
2022/02/07	20	37.50	3	37.58	38.00	17	16,457	0.10%
2022/01/26	13.5	36.91	4	36.94	36.95	9.5	16,120	0.06%
2022/01/25	4.8	36.43	0	0.00	36.90	4.8	16,116	0.03%
2022/01/24	3.1	36.84	0	0.00	36.90	3.1	15,849	0.02%
2022/01/21	8.3	36.68	6	36.65	36.85	2.3	15,865	0.01%
2022/01/20	0.4	37.00	3	37.00	36.95	-2.6	15,661	-0.02%
2022/01/19	6.2	36.90	0	0.00	37.00	6.2	15,589	0.04%
2022/01/18	2.3	37.00	5	36.89	37.25	-2.7	15,666	-0.02%
2022/01/17	3.8	36.97	6	37.15	37.05	-2.2	15,532	-0.01%
2022/01/14	4.3	37.26	4	37.29	37.45	0.3	15,445	0.00%
2022/01/13	6.1	37.44	0	37.50	37.85	6.1	15,365	0.04%
2022/01/12	3.5	36.90	0	0.00	37.00	3.5	14,982	0.02%
2022/01/11	1	36.00	5	36.48	37.00	-4	14,812	-0.03%
2022/01/10	8.5	36.04	0	0.00	36.15	8.5	14,715	0.06%
2022/01/07	2.5	36.19	0	0.00	36.20	2.5	14,676	0.02%
2022/01/06	3	35.68	4	35.73	36.00	-1	14,480	-0.01%
2022/01/05	0.5	35.49	5	35.35	35.55	-4.5	14,401	-0.03%
2022/01/04	1.4	35.33	4	35.40	35.55	-2.6	14,513	-0.02%
2022/01/03	1.5	35.37	0	0.00	35.35	1.5	14,429	0.01%
2021/12/30	1.3	35.57	11	35.56	35.55	-9.7	14,371	-0.07%
2021/12/29	3.3	35.56	0.3	35.62	35.60	3	14,475	0.02%
2021/12/28	1.7	35.48	2	35.55	35.60	-0.3	14,534	0.00%
2021/12/27	5.2	35.42	0	0.00	35.60	5.2	14,543	0.04%
2021/12/24	2.3	35.39	1.4	35.49	35.50	0.9	14,759	0.01%
2021/12/23	4	35.54	0.1	35.55	35.50	3.9	14,804	0.03%
2021/12/22	1.1	35.70	0	0.00	35.65	1.1	14,903	0.01%
2021/12/21	4.4	35.80	1	35.85	35.75	3.4	14,792	0.02%
2021/12/20	52.2	35.62	4	35.73	36.00	48.2	14,718	0.33%
2021/12/17	1.4	35.63	5.1	35.65	35.90	-3.7	14,516	-0.03%
2021/12/16	1.3	35.42	0	0.00	35.60	1.3	14,226	0.01%
2021/12/15	2.2	35.23	0	0.00	35.20	2.2	14,286	0.02%
2021/12/14	0.1	35.29	0	0.00	35.40	0.1	14,568	0.00%
2021/12/13	2.2	35.46	4	35.55	35.50	-1.9	14,534	-0.01%
2021/12/10	5	35.50	2.1	35.54	35.65	2.9	14,470	0.02%
2021/12/09	20.4	35.15	0	0.00	35.30	20.4	14,411	0.14%
2021/12/08	1	35.15	1	35.10	35.20	0	14,402	0.00%
2021/12/07	0.1	34.68	4	34.75	35.10	-3.9	14,249	-0.03%
2021/12/06	0	34.20	3	34.45	34.60	-3	14,035	-0.02%
2021/12/03	12.4	34.10	1	34.15	34.15	11.4	13,963	0.08%
2021/12/02	1.4	34.00	0	0.00	34.25	1.4	13,859	0.01%
2021/12/01	1.1	34.00	0.1	34.15	34.15	1	13,857	0.01%
2021/11/30	3.2	33.74	0	0.00	34.20	3.2	14,025	0.02%
2021/11/29	3.2	33.84	1	33.90	33.90	2.2	13,373	0.02%
2021/11/26	21.1	33.88	18	34.05	33.90	3.1	13,316	0.02%
2021/11/25	0.1	34.30	1	34.40	34.50	-0.9	13,369	-0.01%
2021/11/24	0.1	34.26	5	34.34	34.35	-4.9	13,445	-0.04%
2021/11/23	3	34.10	1.6	34.14	34.10	1.4	13,526	0.01%
2021/11/22	9.7	34.19	2	34.25	34.15	7.7	13,527	0.06%
2021/11/19	3.1	34.39	1	34.55	34.65	2.1	13,484	0.02%
2021/11/18	0	34.65	7	34.50	34.70	-7	13,414	-0.05%
2021/11/17	4.2	34.15	1	34.15	34.20	3.2	13,571	0.02%
2021/11/16	3.3	33.97	1	34.20	34.20	2.3	13,654	0.02%
2021/11/15	1.4	33.88	1	33.90	33.95	0.4	13,736	0.00%
2021/11/12	2.2	33.76	0.2	33.85	33.90	2	13,847	0.01%
2021/11/11	6.2	33.80	0	0.00	33.80	6.2	14,108	0.04%
2021/11/10	0.2	33.70	2	34.00	34.00	-1.8	14,362	-0.01%
2021/11/09	10.2	33.50	3	33.58	33.70	7.2	14,379	0.05%
2021/11/08	4.2	33.55	0	0.00	33.60	4.2	15,869	0.03%
2021/11/05	8.1	33.40	6.5	33.54	33.70	1.6	16,463	0.01%
2021/11/04	0.1	33.40	2	33.45	33.45	-1.9	16,617	-0.01%
2021/11/03	0	33.30	4	33.30	33.40	-4	16,839	-0.02%
2021/11/02	1.1	33.30	9	33.32	33.30	-7.9	17,037	-0.05%
2021/11/01	4	33.30	0	0.00	33.30	4	17,036	0.02%
2021/10/29	1.1	33.11	0	0.00	33.40	1.1	17,140	0.01%
2021/10/28	0.2	33.35	1	33.30	33.40	-0.8	17,210	0.00%
2021/10/27	2.1	33.35	4	33.40	33.35	-1.9	17,331	-0.01%
2021/10/26	0	0.00	30	33.37	33.45	-30	17,520	-0.17%
2021/10/25	1	32.95	0.6	33.01	33.10	0.5	17,345	0.00%
2021/10/22	1	32.85	38.3	33.02	33.05	-37.3	17,462	-0.21%
2021/10/21	0	0.00	4	32.99	32.95	-4	17,366	-0.02%
2021/10/20	0	32.85	3	32.80	32.90	-3	17,206	-0.02%
2021/10/19	6.7	32.74	1	32.80	32.75	5.7	17,208	0.03%
2021/10/18	0.2	32.65	13.2	32.72	32.95	-13	17,240	-0.08%
2021/10/15	0.1	32.45	0	0.00	32.50	0.1	17,178	0.00%
2021/10/14	1.2	32.42	1	32.30	32.30	0.2	17,136	0.00%
2021/10/13	0.1	32.44	0	0.00	32.50	0.1	17,222	0.00%
2021/10/12	2.1	32.15	5	32.43	32.45	-2.9	17,261	-0.02%
2021/10/08	3.1	32.24	0	0.00	32.25	3.1	17,140	0.02%
2021/10/07	0.1	32.40	0	0.00	32.40	0.1	17,250	0.00%
2021/10/06	1.1	32.02	2	32.03	32.25	-0.9	17,271	-0.01%
2021/10/05	3.1	31.96	1	32.10	32.05	2.1	17,257	0.01%
2021/10/04	1	32.10	0	0.00	32.10	1	17,264	0.01%
2021/10/01	13.4	31.90	0	0.00	32.05	13.4	17,277	0.08%
2021/09/30	2	32.00	0	0.00	32.05	2	17,102	0.01%
2021/09/29	15.2	32.07	0	0.00	32.05	15.2	17,088	0.09%
2021/09/28	3.1	32.29	3	32.33	32.40	0.1	16,926	0.00%
2021/09/27	1	32.30	0	0.00	32.35	1	16,971	0.01%
2021/09/24	2.2	32.36	0	0.00	32.40	2.2	17,017	0.01%
2021/09/23	1	32.30	1	32.40	32.40	0	17,042	0.00%
2021/09/22	3	31.95	0	0.00	32.10	3	17,109	0.02%
2021/09/17	0.1	32.50	1.3	32.37	32.15	-1.2	16,856	-0.01%
2021/09/16	3.1	32.35	0	0.00	32.35	3.1	16,641	0.02%
2021/09/15	3	32.43	0	0.00	32.35	3	16,725	0.02%
2021/09/13	2.2	32.24	0.2	32.40	32.30	2.1	16,868	0.01%
2021/09/10	0.2	32.44	0.8	32.50	32.45	-0.6	17,008	0.00%
2021/09/09	0.1	32.44	0	0.00	32.30	0.1	17,295	0.00%
2021/09/08	1.1	32.32	0	0.00	32.50	1.1	17,339	0.01%
2021/09/07	2	32.30	5	32.35	32.45	-3	17,478	-0.02%
2021/09/06	2.2	32.46	0	0.00	32.50	2.2	17,514	0.01%
2021/09/03	3	32.40	5	32.50	32.55	-2	17,499	-0.01%
2021/09/02	3.3	32.19	1	32.20	32.10	2.3	17,474	0.01%
2021/09/01	1.1	32.46	0	0.00	32.55	1.1	17,573	0.01%
2021/08/31	1.2	32.40	0	0.00	32.80	1.2	17,556	0.01%
2021/08/30	0	0.00	3	32.20	32.45	-3	17,459	-0.02%
2021/08/27	1	31.94	1	32.00	32.00	0	17,403	0.00%
2021/08/26	14.3	31.41	0	0.00	31.45	14.3	17,412	0.08%
2021/08/25	5.2	31.31	0	0.00	31.45	5.2	17,546	0.03%
2021/08/24	2.1	31.25	2	31.30	31.35	0.1	17,544	0.00%
2021/08/23	8.4	31.22	0	0.00	31.05	8.4	17,640	0.05%
2021/08/20	3.1	31.40	2	31.25	31.45	1.1	17,588	0.01%
2021/08/19	6.3	31.28	2	31.35	31.30	4.3	18,782	0.02%
2021/08/18	6.3	31.36	1	31.30	31.45	5.3	18,614	0.03%
2021/08/17	17.1	31.13	0.7	31.20	31.45	16.4	18,568	0.09%
2021/08/16	11	30.95	0	0.00	31.05	11	18,418	0.06%
2021/08/13	650.3	31.04	2	31.03	31.05	648.3	18,336	3.54%	大買/鉅額交易
2021/08/12	62.2	30.80	2	30.80	30.70	60.2	18,211	0.33%
2021/08/11	3	33.02	19	33.05	33.05	-16	16,812	-0.10%
2021/08/10	10.1	33.02	2.2	33.05	33.05	7.9	16,424	0.05%
2021/08/09	9.1	33.12	11	33.15	33.20	-1.9	16,576	-0.01%
2021/08/06	2.2	33.20	21	33.20	33.20	-18.8	16,638	-0.11%
2021/08/05	6.1	33.11	2	33.10	33.15	4.1	16,933	0.02%
2021/08/04	1.1	33.10	10	33.10	33.15	-8.9	17,814	-0.05%
2021/08/03	5.3	32.95	5.2	33.04	33.10	0.1	18,045	0.00%
2021/08/02	0.2	33.07	2	33.00	33.00	-1.8	18,285	-0.01%
2021/07/30	5.2	32.95	3	33.05	33.10	2.2	18,291	0.01%
2021/07/29	1.1	33.00	5	33.05	33.10	-3.9	18,240	-0.02%
2021/07/28	8.2	32.93	7	32.98	33.00	1.2	18,372	0.01%
2021/07/27	0.2	33.00	1	33.05	33.05	-0.8	18,538	0.00%
2021/07/26	0.2	33.00	2	32.95	33.00	-1.9	18,744	-0.01%
2021/07/23	7.2	33.00	11	33.04	33.10	-3.8	18,947	-0.02%
2021/07/22	0.1	32.95	5	33.02	33.05	-4.9	19,057	-0.03%
2021/07/21	19.2	32.80	14.5	32.82	32.90	4.7	19,085	0.02%
2021/07/20	5.2	32.85	7	32.95	32.80	-1.8	19,171	-0.01%
2021/07/19	4.1	32.93	2	32.90	33.10	2.1	19,220	0.01%
2021/07/16	1	33.00	2	32.93	33.00	-1	19,269	-0.01%
2021/07/15	0.2	32.95	0	0.00	32.85	0.2	19,247	0.00%
2021/07/14	0.4	32.89	0	0.00	32.95	0.4	19,311	0.00%
2021/07/13	0.1	32.90	1	32.85	32.95	-0.9	19,513	0.00%
2021/07/12	4.1	32.80	0	0.00	32.80	4.1	19,630	0.02%
2021/07/09	3.2	32.57	1	32.60	32.90	2.2	19,566	0.01%
2021/07/08	11.1	32.75	2	32.80	32.80	9.1	19,595	0.05%
2021/07/07	3.4	32.58	2	32.73	32.80	1.4	19,619	0.01%
2021/07/06	2.1	32.78	0	0.00	32.85	2.1	19,628	0.01%
2021/07/05	1.1	32.61	3.1	32.75	32.75	-2	19,692	-0.01%
2021/07/02	4.2	32.56	0	32.60	32.55	4.1	19,697	0.02%
2021/07/01	12.3	32.60	0.2	32.75	32.65	12.1	19,794	0.06%
2021/06/30	0.2	32.78	3	32.85	32.85	-2.8	19,828	-0.01%
2021/06/29	1.8	32.66	18	32.59	32.55	-16.2	19,923	-0.08%
2021/06/28	2.2	32.76	0	0.00	32.75	2.2	19,955	0.01%
2021/06/25	3.1	32.87	1.1	32.99	32.90	2	20,020	0.01%
2021/06/24	3.4	32.67	0	0.00	32.60	3.4	20,068	0.02%
2021/06/23	1.2	32.53	5	32.65	32.75	-3.8	20,104	-0.02%
2021/06/22	2.2	32.51	1	32.70	32.50	1.2	20,037	0.01%
2021/06/21	5.4	32.64	2.1	32.57	32.50	3.3	20,002	0.02%
2021/06/18	0.9	32.86	1	32.85	32.75	-0.1	19,936	0.00%
2021/06/17	2.2	32.84	0	0.00	32.90	2.2	19,727	0.01%
2021/06/16	1.2	32.98	0	0.00	33.00	1.2	20,206	0.01%
2021/06/15	6.2	32.76	0	0.00	32.75	6.2	20,264	0.03%
2021/06/11	0.6	32.97	0	0.00	32.90	0.6	20,597	0.00%
2021/06/10	0.2	32.92	0	0.00	33.10	0.2	20,815	0.00%
2021/06/09	1.5	32.80	0	0.00	32.95	1.5	20,929	0.01%
2021/06/08	0.2	33.12	1	33.00	33.10	-0.8	20,863	0.00%
2021/06/07	1.2	33.00	4	33.03	33.10	-2.8	21,359	-0.01%
2021/06/04	1.2	32.92	0	0.00	33.00	1.2	21,510	0.01%
2021/06/03	0.6	33.10	0	0.00	33.00	0.6	22,265	0.00%
2021/06/02	0.2	33.00	3	33.10	33.15	-2.8	22,516	-0.01%
2021/06/01	4.2	32.95	1	33.00	33.00	3.2	22,540	0.01%
2021/05/31	0.2	33.07	20	33.05	33.10	-19.8	22,750	-0.09%
2021/05/28	3.4	33.00	11	33.09	33.10	-7.6	22,825	-0.03%
2021/05/27	0.1	32.69	1	32.50	33.20	-0.9	22,860	0.00%
2021/05/26	0.2	32.75	0	0.00	32.75	0.2	22,117	0.00%
2021/05/25	1.2	32.71	9	32.71	32.70	-7.8	22,351	-0.03%
2021/05/24	0.4	32.55	11	32.70	32.60	-10.6	22,629	-0.05%
2021/05/21	0.6	32.37	15	32.48	32.50	-14.4	22,754	-0.06%
2021/05/20	0.1	32.05	1	32.15	32.10	-0.9	22,754	0.00%
2021/05/19	0.2	32.05	11	32.06	32.10	-10.8	22,779	-0.05%
2021/05/18	1.1	31.95	3	31.95	32.00	-1.9	22,779	-0.01%
2021/05/17	4.3	31.00	24	31.01	31.10	-19.7	23,242	-0.08%
2021/05/14	6.1	31.60	3.2	31.56	31.70	3	23,015	0.01%
2021/05/13	10.4	31.49	6	31.19	31.40	4.4	22,822	0.02%
2021/05/12	25.5	31.32	3	31.03	31.35	22.5	22,400	0.10%
2021/05/11	6.6	32.73	17.1	32.58	32.45	-10.6	21,610	-0.05%
2021/05/10	3.1	32.75	43	32.95	33.00	-39.9	21,379	-0.19%
2021/05/07	0.1	32.43	8	32.51	32.60	-7.9	21,463	-0.04%
2021/05/06	2.1	31.96	3	32.28	32.35	-0.9	21,690	0.00%
2021/05/05	5.2	32.01	3	32.13	32.05	2.2	21,653	0.01%
2021/05/04	10.7	32.19	7	32.16	32.10	3.7	21,666	0.02%
2021/05/03	10.2	32.50	3	32.57	32.45	7.2	21,595	0.03%
2021/04/29	2.1	32.60	3.3	32.70	32.65	-1.2	21,595	-0.01%
2021/04/28	5.2	32.48	5	32.34	32.60	0.2	21,534	0.00%
2021/04/27	3.2	32.55	21	32.60	32.60	-17.8	21,879	-0.08%
2021/04/26	2.1	32.18	6	32.43	32.60	-3.9	21,884	-0.02%
2021/04/23	2.1	32.16	5	32.10	32.25	-2.9	21,909	-0.01%
2021/04/22	4.1	32.26	12	32.31	32.35	-7.9	22,079	-0.04%
2021/04/21	14.1	32.31	2	32.40	32.30	12.1	22,100	0.05%
2021/04/20	0.1	32.40	5	32.51	32.55	-4.9	22,124	-0.02%
2021/04/19	3.4	32.27	8	32.41	32.45	-4.6	22,066	-0.02%
2021/04/16	3.2	31.98	48.4	32.00	32.05	-45.3	21,903	-0.21%
2021/04/15	2.2	31.92	1	31.90	31.90	1.2	22,220	0.01%
2021/04/14	0.1	31.80	12.5	31.94	31.90	-12.4	22,428	-0.06%
2021/04/13	1.2	31.81	4	31.90	31.85	-2.8	22,576	-0.01%
2021/04/12	5.2	31.56	0	0.00	31.65	5.2	22,591	0.02%
2021/04/09	3.8	31.61	3	31.63	31.55	0.8	22,695	0.00%
2021/04/08	1.7	31.84	0	0.00	31.75	1.7	22,730	0.01%
2021/04/07	0.1	32.00	0	0.00	32.00	0.1	22,994	0.00%
2021/04/06	1.6	32.00	5	32.00	32.00	-3.4	22,931	-0.01%
2021/04/01	2.1	31.88	1	31.85	31.90	1.1	22,878	0.00%
2021/03/31	2.2	31.90	4	31.89	31.90	-1.8	22,720	-0.01%
2021/03/30	0.6	31.74	5.6	31.77	31.80	-5	22,603	-0.02%
2021/03/29	1.6	31.70	0	0.00	31.80	1.6	22,576	0.01%
2021/03/26	4.1	31.61	9	31.63	31.60	-4.9	22,619	-0.02%
2021/03/25	6.2	31.41	20	31.50	31.60	-13.8	22,670	-0.06%
2021/03/24	1.1	31.35	3	31.25	31.40	-1.9	22,776	-0.01%
2021/03/23	0.7	31.30	0	0.00	31.35	0.7	22,833	0.00%
2021/03/22	5.6	31.10	2	31.15	31.25	3.6	22,895	0.02%
2021/03/19	8.9	31.13	10	31.30	31.05	-1.1	22,830	0.00%
2021/03/18	0.1	31.40	17	31.51	31.40	-16.9	22,448	-0.08%
2021/03/17	1.1	31.30	10.2	31.36	31.45	-9.1	22,362	-0.04%
2021/03/16	5.1	31.26	10	31.26	31.35	-4.9	22,106	-0.02%
2021/03/15	8	31.03	31	30.97	31.00	-23	22,104	-0.10%
2021/03/12	5.4	30.65	4.2	30.68	30.65	1.2	22,176	0.01%
2021/03/11	16.5	31.02	29	30.94	30.75	-12.5	22,324	-0.06%
2021/03/10	10	30.50	2	30.58	30.60	8	21,966	0.04%
2021/03/09	8	30.34	10	30.43	30.60	-2	21,704	-0.01%
2021/03/08	2	29.90	8	29.90	29.90	-6	20,961	-0.03%
2021/03/04	4	29.48	1	29.55	29.60	3	21,324	0.01%
2021/03/03	12	29.75	4	29.76	29.75	8	21,188	0.04%
2021/03/02	28	29.69	14	29.69	29.65	14	21,078	0.07%
2021/02/26	29.1	29.40	5	29.39	29.20	24.1	20,886	0.12%
2021/02/25	1	29.50	11	29.58	29.65	-10	20,367	-0.05%
2021/02/24	10	29.42	2	29.55	29.30	8	20,198	0.04%
2021/02/23	1.1	29.55	12	29.46	29.55	-10.9	19,864	-0.05%
2021/02/22	5	29.13	1	29.15	29.10	4	19,714	0.02%
2021/02/19	0.3	29.25	2	29.13	29.15	-1.7	19,719	-0.01%
2021/02/17	3	29.50	34.8	29.06	29.40	-31.8	19,819	-0.16%
2021/02/05	5.1	28.80	0.2	29.00	28.80	4.9	19,267	0.03%
2021/02/04	0.3	28.95	2	28.80	28.80	-1.7	19,237	-0.01%
2021/02/03	3	28.80	0	0.00	28.80	3	19,714	0.02%
2021/02/02	1	28.80	0	0.00	28.70	1	19,882	0.01%
2021/02/01	3.1	28.65	11	28.60	28.65	-7.9	19,843	-0.04%
2021/01/29	13.2	28.42	0.1	28.61	28.15	13.1	19,797	0.07%
2021/01/28	5	28.54	6.1	28.51	28.55	-1.1	19,365	-0.01%
2021/01/27	1	28.70	1	28.75	28.70	0	19,074	0.00%
2021/01/26	12	28.69	2	28.75	28.70	10	19,014	0.05%
2021/01/25	9.1	28.75	4.1	28.73	28.85	5	18,887	0.03%
2021/01/22	13.2	28.62	1	28.65	28.60	12.2	18,839	0.06%
2021/01/21	3.3	28.81	0	0.00	28.70	3.3	18,765	0.02%
2021/01/20	13.7	28.78	4.5	28.88	28.70	9.2	18,680	0.05%
2021/01/19	5	29.07	12	29.10	29.10	-7	18,242	-0.04%
2021/01/18	12.2	29.06	9	29.15	29.15	3.2	18,216	0.02%
2021/01/15	15	29.35	0.2	29.55	29.30	14.9	18,020	0.08%
2021/01/14	10.1	29.66	1	29.80	29.75	9.1	17,846	0.05%
2021/01/13	0	0.00	7	29.78	29.80	-7	17,733	-0.04%
2021/01/12	5	29.79	2	29.80	29.75	3	17,692	0.02%
2021/01/11	2.2	29.98	1	30.00	30.05	1.2	17,618	0.01%
2021/01/08	2.2	29.95	62	29.79	30.00	-59.8	17,529	-0.34%
2021/01/07	0	0.00	1	29.60	29.75	-1	17,196	-0.01%
2021/01/06	14	29.63	3	29.65	29.45	11	17,057	0.06%
2021/01/05	4.1	29.81	1	29.80	29.85	3.1	16,804	0.02%
2021/01/04	0.1	29.70	8	29.65	29.90	-7.9	16,891	-0.05%
2020/12/31	0.1	29.85	2	29.90	29.80	-1.9	16,735	-0.01%
2020/12/30	7.2	29.71	9	29.75	29.90	-1.8	16,621	-0.01%
2020/12/29	0.1	29.50	0	0.00	29.55	0.1	16,444	0.00%
2020/12/28	3	29.35	0	0.00	29.55	3	16,548	0.02%
2020/12/25	0.1	29.45	3.3	29.31	29.35	-3.2	16,562	-0.02%
2020/12/24	0	0.00	0	29.50	29.45	0	16,820	0.00%
2020/12/23	6.2	29.29	0	0.00	29.45	6.2	16,965	0.04%
2020/12/22	4	29.56	0	0.00	29.65	4	17,276	0.02%
2020/12/21	5	29.30	4	29.53	29.65	1	17,882	0.01%
2020/12/18	2	29.45	7	29.46	29.50	-5	18,359	-0.03%
2020/12/17	0	0.00	14	29.44	29.50	-14	18,815	-0.07%
2020/12/16	0.2	29.25	7	29.33	29.40	-6.9	19,116	-0.04%
2020/12/15	8	28.94	0	0.00	29.05	8	19,420	0.04%
2020/12/14	0	0.00	1	29.40	29.30	-1	19,468	-0.01%
2020/12/11	5	29.20	1	29.30	29.30	4	19,387	0.02%
2020/12/10	4.1	28.71	0	0.00	28.80	4.1	19,320	0.02%
2020/12/09	10	28.78	8	28.81	28.75	2	19,367	0.01%
2020/12/08	19	28.71	0	0.00	28.70	19	19,386	0.10%
2020/12/07	9.1	28.99	1.5	29.03	29.00	7.6	19,258	0.04%
2020/12/04	2	29.13	2	29.10	29.10	0	19,194	0.00%
2020/12/03	0	0.00	12.1	29.13	29.20	-12.1	19,139	-0.06%
2020/12/02	2	29.15	1	29.20	29.20	1	19,244	0.01%
2020/12/01	0	0.00	2	28.95	29.15	-2	19,683	-0.01%
2020/11/30	7	28.96	22	29.11	28.45	-15	19,832	-0.08%
2020/11/27	6	29.18	3	29.15	29.10	3	19,444	0.02%
2020/11/26	3	29.20	7.6	29.24	29.30	-4.6	19,899	-0.02%
2020/11/25	2.1	29.35	1	29.25	29.25	1.1	20,048	0.01%
2020/11/24	2	29.40	0.6	29.55	29.30	1.4	20,230	0.01%
2020/11/23	0.1	29.60	11.3	29.60	29.70	-11.2	20,407	-0.05%
2020/11/20	6	29.58	19	29.58	29.55	-13	20,574	-0.06%
2020/11/19	1	29.55	1	29.60	29.60	0	20,887	0.00%
2020/11/18	0	0.00	7	29.60	29.65	-7	21,018	-0.03%
2020/11/17	0	0.00	3	29.33	29.45	-3	21,084	-0.01%
2020/11/16	11	29.30	7	29.29	29.45	4	21,632	0.02%
2020/11/12	2	29.15	70	29.18	29.20	-68	21,959	-0.31%
2020/11/11	72	29.40	14	29.51	29.70	58	22,202	0.26%
2020/11/10	6.2	28.87	21.4	28.93	29.00	-15.2	22,067	-0.07%
2020/11/09	1.3	28.70	47.7	28.70	28.75	-46.5	23,084	-0.20%
2020/11/06	1	28.50	6	28.48	28.50	-5	23,482	-0.02%
2020/11/05	3	28.37	4	28.38	28.40	-1	23,750	0.00%
2020/11/04	4	28.10	0	0.00	28.10	4	23,992	0.02%
2020/11/03	2	27.95	0	0.00	28.10	2	24,295	0.01%
2020/11/02	0	0.00	3	27.92	27.95	-3	24,410	-0.01%
2020/10/30	1	27.50	4	27.66	27.55	-3	24,502	-0.01%
2020/10/29	14.5	27.54	1.3	27.58	27.50	13.2	24,416	0.05%
2020/10/28	4.1	27.67	1	27.70	27.65	3.1	24,577	0.01%
2020/10/27	8.1	27.70	0	0.00	27.70	8.1	24,763	0.03%
2020/10/26	3	27.85	0	0.00	27.80	3	24,894	0.01%
2020/10/23	27	27.70	1.1	27.76	27.75	26	25,043	0.10%
2020/10/22	3.5	27.69	5	27.74	27.80	-1.5	25,260	-0.01%
2020/10/21	2.1	27.73	0	0.00	27.65	2.1	25,517	0.01%
2020/10/20	4.1	27.73	0	0.00	27.70	4.1	25,763	0.02%
2020/10/19	2.1	27.80	6	27.80	27.80	-3.9	25,840	-0.02%
2020/10/16	6	27.76	0	0.00	27.70	6	26,062	0.02%
2020/10/15	5	27.78	0	0.00	27.75	5	26,233	0.02%
2020/10/14	3	28.02	0	0.00	28.00	3	26,361	0.01%
2020/10/13	4	28.10	0	0.00	28.15	4	26,492	0.02%
2020/10/12	12	28.09	4	28.18	28.25	8	26,770	0.03%
2020/10/08	4	27.90	0.9	28.10	28.00	3.1	26,916	0.01%
2020/10/07	4	27.93	0	0.00	27.95	4	27,013	0.01%
2020/10/06	3.3	27.91	0	0.00	27.95	3.3	27,117	0.01%
2020/10/05	10.2	27.83	0	0.00	27.80	10.2	27,188	0.04%
2020/09/30	4	27.86	0	0.00	27.80	4	27,278	0.01%
2020/09/29	9.5	27.91	3	28.07	27.80	6.5	27,367	0.02%
2020/09/28	5.3	27.85	6	27.85	27.90	-0.7	27,419	0.00%
2020/09/25	31.1	27.40	10	27.50	27.45	21.1	27,437	0.08%
2020/09/24	26	27.08	8	27.12	27.00	18	27,342	0.07%
2020/09/23	51	27.57	14	27.67	27.50	37	26,687	0.14%
2020/09/22	23	27.94	17	28.02	27.85	6	26,163	0.02%
2020/09/21	45	28.28	0	0.00	28.20	45	25,733	0.17%
2020/09/18	9	28.51	5	28.55	28.45	4	25,577	0.02%
2020/09/17	9	28.62	1	28.55	28.55	8	25,219	0.03%
2020/09/16	4	28.65	0	0.00	28.75	4	25,209	0.02%
2020/09/15	16	28.58	0	0.00	28.65	16	25,323	0.06%
2020/09/14	5	28.57	0	0.00	28.65	5	25,653	0.02%
2020/09/11	20	28.59	0	0.00	28.65	20	25,641	0.08%
2020/09/10	5	28.64	0	0.00	28.75	5	25,499	0.02%
2020/09/09	5	28.69	0	0.00	28.75	5	25,415	0.02%
2020/09/08	11	28.81	1.2	28.84	28.85	9.8	25,333	0.04%
2020/09/07	17	28.71	1	28.75	28.85	16	25,489	0.06%
2020/09/04	26	28.65	0	0.00	28.65	26	25,553	0.10%
2020/09/03	21	28.82	2	28.90	28.90	19	25,240	0.08%
2020/09/02	23	28.88	0	0.00	28.90	23	25,171	0.09%
2020/09/01	25	29.03	2	29.23	29.05	23	24,950	0.09%
2020/08/31	22	29.33	13	29.35	29.25	9	24,540	0.04%
2020/08/28	15	29.41	0	0.00	29.40	15	24,478	0.06%
2020/08/27	19	29.51	0	0.00	29.40	19	24,516	0.08%
2020/08/26	19	29.51	0	0.00	29.55	19	24,287	0.08%
2020/08/25	11	29.54	0	0.00	29.50	11	24,164	0.05%
2020/08/24	7	29.59	0	0.00	29.60	7	24,129	0.03%
2020/08/21	17	29.52	0	0.00	29.60	17	24,031	0.07%
2020/08/20	33.1	29.52	9	29.72	29.40	24.1	23,806	0.10%
2020/08/19	17	29.97	10	30.00	29.90	7	23,199	0.03%
2020/08/18	16.1	29.93	1	30.00	29.95	15.1	22,898	0.07%
2020/08/17	11	29.97	7	29.96	30.00	4	22,763	0.02%
2020/08/14	46	30.09	0	0.00	30.05	46	22,434	0.21%
2020/08/13	46	30.24	0	0.00	30.40	46	22,193	0.21%
2020/08/12	17	32.36	23	32.39	32.35	-6	21,244	-0.03%
2020/08/11	21	32.43	3	32.43	32.45	18	20,911	0.09%
2020/08/10	4	32.48	32	32.45	32.50	-28	20,871	-0.13%
2020/08/07	1	32.45	17	32.54	32.45	-16	20,842	-0.08%
2020/08/05	1	32.15	0	0.00	32.20	1	20,644	0.00%
2020/08/04	6	32.13	0	0.00	32.25	6	20,709	0.03%
2020/08/03	7	31.99	0	0.00	32.10	7	20,809	0.03%
2020/07/30	4	32.14	0	0.00	32.35	4	20,763	0.02%
2020/07/29	0	0.00	4	32.24	32.20	-4	20,772	-0.02%
2020/07/28	2.2	31.56	1	31.60	31.65	1.2	21,003	0.01%
2020/07/27	19	31.91	4	31.71	31.60	15	21,244	0.07%
2020/07/24	3	32.28	9	32.37	32.15	-6	21,410	-0.03%
2020/07/23	0	0.00	1	32.60	32.70	-1	21,395	0.00%
2020/07/22	4	32.54	16	32.69	32.70	-12	21,462	-0.06%
2020/07/21	0.4	32.50	9	32.59	32.55	-8.6	21,480	-0.04%
2020/07/20	0.1	32.40	1	32.40	32.45	-0.9	21,511	0.00%
2020/07/16	2	31.98	7	32.00	32.15	-5	21,627	-0.02%
2020/07/15	10.1	32.05	38	32.30	32.15	-27.9	21,502	-0.13%
2020/07/14	0	0.00	1	32.15	32.20	-1	21,428	0.00%
2020/07/13	2	32.03	0	0.00	32.05	2	21,593	0.01%
2020/07/10	2.3	32.00	2	32.20	32.00	0.3	21,779	0.00%
2020/07/09	0	0.00	12	32.28	32.25	-12	21,974	-0.05%
2020/07/08	1	32.10	3	32.02	32.05	-2	21,952	-0.01%
2020/07/07	3.1	31.95	10	31.95	32.00	-6.9	22,004	-0.03%
2020/07/06	3.1	31.95	7	31.71	31.95	-3.9	21,866	-0.02%
2020/07/03	4	31.60	1	31.70	31.55	3	21,985	0.01%
2020/07/02	2	31.55	10	31.55	31.55	-8	22,111	-0.04%
2020/07/01	0	0.00	4	31.28	31.25	-4	22,415	-0.02%
2020/06/30	4	30.90	1	31.00	30.90	3	22,555	0.01%
2020/06/29	20	30.93	12	30.93	30.90	8	22,655	0.04%
2020/06/24	4	31.15	0	0.00	31.25	4	22,652	0.02%
2020/06/23	4	30.96	0	0.00	31.15	4	22,886	0.02%
2020/06/22	6	31.14	2	31.35	31.15	4	23,174	0.02%
2020/06/19	20	31.40	0	0.00	31.25	20	23,439	0.09%
2020/06/18	16	31.47	1	31.65	31.65	15	23,503	0.06%
2020/06/17	10	31.55	10	31.55	31.70	0	23,987	0.00%
2020/06/16	0	0.00	29	31.91	31.70	-29	24,753	-0.12%
2020/06/15	4	31.39	1	31.50	31.30	3	25,651	0.01%
2020/06/12	8	31.20	3	31.40	31.50	5	26,177	0.02%
2020/06/11	7	32.03	6	31.88	31.80	1	26,946	0.00%
2020/06/10	1	31.85	8	32.01	32.10	-7	27,483	-0.03%
2020/06/09	5	31.70	5	31.74	31.85	0	28,746	0.00%
2020/06/08	12.1	31.52	8	31.59	31.80	4.1	29,444	0.01%
2020/06/05	4	31.30	2	31.20	31.50	2	29,588	0.01%
2020/06/04	2	31.38	2	31.50	31.40	0	30,063	0.00%
2020/06/03	3	31.23	5	31.36	31.30	-2	30,625	-0.01%
2020/06/02	1	30.80	0	0.00	30.90	1	30,723	0.00%
2020/06/01	4	30.83	1	31.00	30.70	3	30,845	0.01%
2020/05/29	4	30.45	0	0.00	30.75	4	30,797	0.01%
2020/05/28	5	30.57	3	30.70	30.45	2	30,687	0.01%
2020/05/27	2	30.68	3	30.68	30.70	-1	30,920	0.00%
2020/05/26	0	0.00	4	30.70	30.65	-4	31,184	-0.01%
2020/05/25	15	30.31	0	0.00	30.35	15	31,426	0.05%
2020/05/22	38	30.52	1	30.65	30.45	37	31,683	0.12%
2020/05/21	12	30.90	15	30.87	31.00	-3	31,777	-0.01%
2020/05/20	3	30.60	4	30.65	30.80	-1	31,938	0.00%
2020/05/19	2	30.55	5	30.49	30.55	-3	32,048	-0.01%
2020/05/18	12	30.10	1	30.05	30.05	11	31,921	0.03%
2020/05/15	2	30.23	6.2	30.26	30.25	-4.2	31,903	-0.01%
2020/05/14	24	30.13	4	30.30	30.25	20	31,745	0.06%
2020/05/13	3	30.27	0	0.00	30.30	3	31,479	0.01%
2020/05/12	6	30.17	0	0.00	30.30	6	31,423	0.02%
2020/05/11	2	30.28	9	30.37	30.40	-7	31,335	-0.02%
2020/05/08	3	29.97	2	30.00	30.00	1	31,225	0.00%
2020/05/07	6	29.51	0	0.00	29.55	6	31,212	0.02%
2020/05/06	27	29.56	6	29.48	29.55	21	31,182	0.07%
2020/05/05	7	29.84	1	29.90	29.85	6	31,078	0.02%
2020/05/04	9	29.29	4	29.36	29.35	5	31,018	0.02%
2020/04/30	7	30.36	3	30.37	30.10	4	30,758	0.01%
2020/04/29	2	29.95	3	30.00	29.95	-1	30,607	0.00%
2020/04/28	1	29.30	9.2	29.35	29.45	-8.2	30,449	-0.03%
2020/04/27	0	0.00	5	28.74	28.70	-5	30,981	-0.02%
2020/04/24	5	28.23	0	0.00	28.20	5	30,949	0.02%
2020/04/23	3	28.25	2	28.30	28.30	1	30,794	0.00%
2020/04/22	1	28.30	0	0.00	28.30	1	30,595	0.00%
2020/04/21	6	28.46	5	28.35	28.35	1	30,554	0.00%
2020/04/20	1	28.90	0	0.00	28.90	1	30,348	0.00%
2020/04/17	3	29.12	11	29.27	29.05	-8	30,489	-0.03%
2020/04/16	23	28.82	0	0.00	28.80	23	30,384	0.08%
2020/04/15	0	0.00	15	29.15	29.20	-15	30,187	-0.05%
2020/04/14	10	28.63	3	28.60	28.85	7	30,091	0.02%
2020/04/13	11	28.69	2	28.70	28.60	9	29,827	0.03%
2020/04/10	12	29.08	3	29.10	29.15	9	29,679	0.03%
2020/04/09	1	28.55	0	0.00	28.50	1	29,497	0.00%
2020/04/08	0	0.00	1	28.45	28.40	-1	29,353	0.00%
2020/04/07	7	28.44	0	0.00	28.40	7	29,074	0.02%
2020/04/06	8	28.23	30	28.50	28.45	-22	28,717	-0.08%
2020/04/01	4	28.18	0	0.00	28.05	4	28,288	0.01%
2020/03/31	4	28.40	4	28.56	28.45	0	27,982	0.00%
2020/03/30	33	28.49	2	28.28	28.65	31	27,641	0.11%
2020/03/27	16	28.54	1	28.60	28.65	15	27,360	0.05%
2020/03/26	4	27.99	2	27.90	28.15	2	27,065	0.01%
2020/03/25	22	28.21	7	28.18	27.95	15	26,954	0.06%
2020/03/24	10	27.61	7	27.93	27.35	3	26,639	0.01%
2020/03/23	4	26.90	8	26.73	27.00	-4	26,334	-0.02%
2020/03/20	17	27.27	11	27.16	27.95	6	25,939	0.02%
2020/03/19	47	27.00	32	26.99	26.40	15	25,123	0.06%
2020/03/18	10.4	28.00	11	28.05	28.00	-0.6	24,282	0.00%
2020/03/17	26	28.05	4	28.05	28.00	22	23,762	0.09%
2020/03/16	7	29.17	65	29.16	29.00	-58	22,808	-0.25%
2020/03/13	31	28.72	5	29.12	30.00	26	22,027	0.12%
2020/03/12	22	30.31	8	30.37	30.20	14	20,576	0.07%
2020/03/11	10	31.35	0	0.00	31.20	10	19,697	0.05%
2020/03/10	22	31.26	8	31.32	31.35	14	19,364	0.07%
2020/03/09	31	31.84	0	0.00	31.75	31	18,768	0.17%
2020/03/06	1	32.45	0	0.00	32.45	1	18,211	0.01%
2020/03/05	3	32.63	5	32.90	32.90	-2	17,915	-0.01%
2020/03/04	0	0.00	1	32.25	32.35	-1	17,880	-0.01%
2020/03/03	5	32.22	2	32.30	32.25	3	17,768	0.02%
2020/03/02	9	31.92	0	0.00	31.95	9	17,614	0.05%
2020/02/27	4	32.18	3	32.18	32.35	1	17,772	0.01%
2020/02/26	6	32.37	0	0.00	32.35	6	17,513	0.03%
2020/02/25	1	32.55	1	32.70	32.70	0	17,201	0.00%
2020/02/24	4	32.71	1	32.85	32.70	3	17,097	0.02%
2020/02/21	11.2	33.31	0	0.00	33.20	11.2	16,873	0.07%
2020/02/20	6	33.52	3	33.53	33.60	3	16,748	0.02%
2020/02/19	5	33.40	6	33.25	33.45	-1	16,456	-0.01%
2020/02/18	3	32.83	6	32.74	32.90	-3	16,293	-0.02%
2020/02/17	0	0.00	3	32.48	32.50	-3	16,146	-0.02%
2020/02/14	2	32.23	0.1	32.30	32.30	1.9	16,131	0.01%
2020/02/13	1	32.10	3	32.15	32.20	-2	16,231	-0.01%
2020/02/12	5	32.11	0	0.00	32.10	5	16,323	0.03%
2020/02/11	6	32.08	0	0.00	32.15	6	16,321	0.04%
2020/02/10	3	31.85	0	0.00	32.05	3	16,367	0.02%
2020/02/07	10	32.00	0	0.00	32.00	10	16,755	0.06%
2020/02/06	7	32.34	1	32.35	32.35	6	16,688	0.04%
2020/02/05	2	31.85	0	0.00	32.00	2	16,648	0.01%
2020/02/04	1	31.60	30	31.63	31.80	-29	16,630	-0.17%
2020/02/03	3	31.60	0	0.00	31.60	3	16,721	0.02%
2020/01/31	47	31.77	1	31.60	31.55	46	16,535	0.28%
2020/01/30	11	31.50	9	31.44	31.20	2	16,247	0.01%
2020/01/20	4	32.33	1.3	32.35	32.35	2.8	15,492	0.02%
2020/01/17	3	31.98	3	32.05	32.10	0	15,325	0.00%
2020/01/16	3	31.83	3	31.83	31.95	0	15,394	0.00%
2020/01/15	5	31.80	3	31.78	31.80	2	15,375	0.01%
2020/01/14	1	31.95	13	31.95	32.00	-12	15,350	-0.08%
2020/01/13	1	31.60	9	31.44	31.70	-8	15,252	-0.05%
2020/01/10	2	31.03	3	31.02	30.95	-1	15,099	-0.01%
2020/01/09	0	0.00	1	30.85	30.90	-1	15,035	-0.01%
2020/01/08	12	30.55	9	30.71	30.70	3	15,052	0.02%
2020/01/06	0	0.00	4	30.60	30.60	-4	14,981	-0.03%
2020/01/02	1	30.65	2	30.60	30.60	-1	15,216	-0.01%
2019/12/31	2	30.63	6	30.69	30.60	-4	15,258	-0.03%
2019/12/30	0	0.00	11	30.85	30.70	-11	15,345	-0.07%
2019/12/27	1	30.85	6	30.80	30.90	-5	15,333	-0.03%
2019/12/26	10	30.80	14	30.80	30.80	-4	15,422	-0.03%
2019/12/25	6	30.83	0	0.00	30.80	6	15,681	0.04%
2019/12/24	1	30.70	2	30.75	30.80	-1	15,836	-0.01%
2019/12/23	1	30.60	2	30.85	30.85	-1	15,945	-0.01%
2019/12/20	0	0.00	1	30.70	30.55	-1	16,260	-0.01%
2019/12/19	20	30.50	1	30.50	30.55	19	16,133	0.12%
2019/12/18	2	30.55	30	30.55	30.65	-28	16,133	-0.17%
2019/12/16	2	30.40	5	30.45	30.35	-3	16,211	-0.02%
2019/12/13	3	30.40	10	30.35	30.30	-7	16,203	-0.04%
2019/12/12	1	30.25	3	30.25	30.15	-2	16,064	-0.01%
2019/12/11	3	30.07	0	0.00	30.10	3	16,055	0.02%
2019/12/09	1	30.15	4	30.13	30.15	-3	16,160	-0.02%
2019/12/06	4	30.08	0	0.00	30.05	4	16,466	0.02%
2019/12/05	7	30.10	1	30.15	30.15	6	16,599	0.04%
2019/12/04	1	30.05	0	0.00	30.15	1	16,578	0.01%
2019/12/03	4	30.14	0	0.00	30.05	4	16,642	0.02%
2019/12/02	5	30.19	0	0.00	30.30	5	16,547	0.03%
2019/11/29	3	30.48	1	30.45	30.30	2	16,468	0.01%
2019/11/27	0	0.00	3	30.68	30.70	-3	16,664	-0.02%
2019/11/26	4.1	30.41	11	30.68	30.40	-6.9	16,621	-0.04%
2019/11/25	0	0.00	0.1	30.45	30.40	-0.1	16,148	0.00%
2019/11/22	4	30.38	0	0.00	30.40	4	16,448	0.02%
2019/11/21	1.5	30.33	2	30.30	30.35	-0.5	16,594	0.00%
2019/11/20	1	30.70	2.1	30.65	30.65	-1.1	16,477	-0.01%
2019/11/18	11	30.50	3	30.50	30.70	8	16,572	0.05%
2019/11/15	1	30.45	5	30.51	30.55	-4	16,729	-0.02%
2019/11/14	0	0.00	0.5	30.40	30.40	-0.5	16,841	0.00%
2019/11/13	2	30.60	0	0.00	30.50	2	17,151	0.01%
2019/11/11	14	30.29	1	30.20	30.40	13	17,674	0.07%
2019/11/08	4	30.49	0	0.00	30.50	4	18,089	0.02%
2019/11/07	11	30.46	11	30.50	30.50	0	18,872	0.00%
2019/11/06	25	30.69	5	30.60	30.65	20	19,094	0.10%
2019/11/05	3	30.12	3	30.20	30.20	0	18,911	0.00%
2019/11/04	5	29.85	8	29.84	29.95	-3	19,042	-0.02%
2019/11/01	2	29.70	0	0.00	29.65	2	19,112	0.01%
2019/10/31	2.2	29.92	0	0.00	29.90	2.2	19,414	0.01%
2019/10/30	3	29.68	0	0.00	29.85	3	19,400	0.02%
2019/10/28	0	0.00	34	29.50	29.60	-34	19,838	-0.17%
2019/10/25	1	29.35	2	29.45	29.45	-1	19,854	-0.01%
2019/10/24	0	0.00	2	29.30	29.45	-2	19,868	-0.01%
2019/10/23	0	0.00	1	29.15	29.20	-1	19,771	-0.01%
2019/10/22	3	29.05	0	0.00	29.15	3	19,743	0.02%
2019/10/21	0	0.00	2	29.20	29.20	-2	19,615	-0.01%
2019/10/18	1	29.05	0	0.00	29.10	1	19,606	0.01%
2019/10/16	1	29.05	2	29.15	29.15	-1	19,500	-0.01%
2019/10/15	2	29.00	0	0.00	29.15	2	19,569	0.01%
2019/10/14	19	29.04	1	29.05	29.15	18	19,601	0.09%
2019/10/09	3	29.05	0	0.00	29.00	3	19,613	0.02%
2019/10/08	7	29.21	7	29.24	29.10	0	19,571	0.00%
2019/10/07	3	28.90	1	28.90	28.95	2	19,389	0.01%
2019/10/04	2	28.73	0	0.00	28.85	2	19,455	0.01%
2019/10/03	2	28.70	0	0.00	28.75	2	19,455	0.01%
2019/10/01	1	28.85	0	0.00	28.75	1	19,415	0.01%
2019/09/25	22	28.79	0	0.00	28.80	22	19,385	0.11%
2019/09/24	3	29.07	0	0.00	29.05	3	19,224	0.02%
2019/09/23	3	29.17	0	0.00	29.20	3	19,350	0.02%
2019/09/20	1	29.25	0	0.00	29.30	1	19,626	0.01%
2019/09/19	7	29.34	0	0.00	29.45	7	19,377	0.04%
2019/09/18	0	0.00	8	29.39	29.55	-8	19,510	-0.04%
2019/09/17	1	29.15	0	0.00	29.20	1	19,701	0.01%
2019/09/16	5.5	29.20	3	29.30	29.20	2.5	20,392	0.01%
2019/09/12	7	29.34	0	0.00	29.30	7	20,694	0.03%
2019/09/11	2	29.33	1	29.60	29.50	1	21,060	0.00%
2019/09/10	6	29.50	1	29.45	29.55	5	21,221	0.02%
2019/09/09	2	29.00	9	29.03	29.20	-7	21,156	-0.03%
2019/09/06	3	28.72	15	28.69	28.80	-12	21,301	-0.06%
2019/09/05	1	28.45	1	28.50	28.55	0	21,661	0.00%
2019/09/04	3	28.42	0	0.00	28.45	3	22,301	0.01%
2019/09/03	11	28.35	0	0.00	28.35	11	22,509	0.05%
2019/09/02	6	28.38	1	28.45	28.45	5	22,721	0.02%
2019/08/30	5	28.25	4	28.75	28.75	1	22,936	0.00%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/28	1	28.15	0	0.00	28.05	1	23,100	0.00%
2019/08/27	8	27.97	0	0.00	28.00	8	23,257	0.03%
2019/08/26	3	27.95	0	0.00	27.95	3	23,248	0.01%
2019/08/23	3	28.35	1	28.35	28.35	2	23,248	0.01%
2019/08/22	4	28.23	1	28.20	28.25	3	23,283	0.01%
2019/08/21	6	28.34	1	28.25	28.15	5	23,701	0.02%
2019/08/20	19	28.35	0	0.00	28.50	19	23,502	0.08%
2019/08/19	8	28.34	0	0.00	28.30	8	23,381	0.03%
2019/08/16	3	28.02	0	0.00	28.25	3	23,513	0.01%
2019/08/15	9	27.87	7	27.90	27.90	2	23,240	0.01%
2019/08/14	19	28.39	0	0.00	28.20	19	23,212	0.08%
2019/08/13	6	28.59	0	0.00	28.50	6	23,053	0.03%
2019/08/12	25	29.08	2	29.05	29.00	23	22,833	0.10%
2019/08/08	2	30.90	2	31.15	31.10	0	22,233	0.00%
2019/08/07	9	31.06	1	31.35	31.05	8	22,093	0.04%
2019/08/06	15	31.26	0	0.00	31.25	15	22,132	0.07%
2019/08/05	5	31.25	0	0.00	31.25	5	22,003	0.02%
2019/08/02	3.5	31.23	0	0.00	31.35	3.5	22,128	0.02%
2019/08/01	3	31.73	0	0.00	31.65	3	22,028	0.01%
2019/07/31	5	31.91	0	0.00	32.10	5	21,946	0.02%
2019/07/29	2	32.13	0	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	0	0.00	3	32.47	32.25	-3	22,377	-0.01%
2019/07/19	1	31.85	0	0.00	31.85	1	22,797	0.00%
2019/07/18	5	31.60	0	0.00	31.85	5	23,066	0.02%
2019/07/15	2	31.73	2	31.95	31.70	0	22,826	0.00%
2019/07/12	2	31.93	0.1	31.85	31.85	1.9	22,620	0.01%
2019/07/11	2	31.68	0.1	31.75	31.85	2	22,634	0.01%
2019/07/10	0	0.00	1	31.65	31.60	-1	22,638	0.00%
2019/07/09	0	0.00	2	31.50	31.60	-2	22,627	-0.01%
2019/07/08	0	0.00	2	31.25	31.40	-2	22,549	-0.01%
2019/07/05	2	31.25	2	31.20	31.40	0	22,446	0.00%
2019/07/01	1.3	30.90	1	30.95	30.90	0.3	22,694	0.00%
2019/06/28	0	0.00	8	31.08	30.90	-8	22,507	-0.04%
2019/06/27	2	30.90	0	0.00	30.85	2	22,245	0.01%
2019/06/25	0	0.00	5	30.95	30.95	-5	21,987	-0.02%
2019/06/21	37	31.00	1	31.00	30.80	36	21,499	0.17%
2019/06/20	0	0.00	1	31.50	31.50	-1	20,930	0.00%
2019/06/19	0	0.00	3	31.13	31.25	-3	20,565	-0.01%
2019/06/18	0	0.00	8.6	30.63	30.80	-8.6	20,233	-0.04%
2019/06/14	0	0.00	0.1	30.60	30.65	-0.1	20,083	0.00%
2019/06/13	2	30.50	0	0.00	30.60	2	20,010	0.01%
2019/06/12	1.2	30.78	2	30.55	30.70	-0.8	19,695	0.00%
2019/06/11	0	0.00	3	31.65	31.30	-3	18,985	-0.02%
2019/06/10	3	31.73	14	31.95	31.95	-11	18,680	-0.06%
2019/06/06	0	0.00	1	31.30	31.70	-1	18,549	-0.01%
2019/05/31	3	30.90	16	30.79	31.00	-13	17,916	-0.07%
2019/05/24	1	30.55	2	30.55	30.50	-1	18,165	-0.01%
2019/05/23	1	30.00	4	30.38	30.55	-3	18,274	-0.02%
2019/05/22	1	30.50	0	0.00	30.45	1	18,092	0.01%
2019/05/21	0.3	30.60	3	30.57	30.65	-2.8	18,227	-0.02%
2019/05/20	4	30.31	0	0.00	30.40	4	17,962	0.02%
2019/05/17	0	0.00	8	30.03	30.00	-8	17,796	-0.04%
2019/05/16	3	29.62	0	0.00	29.55	3	17,596	0.02%
2019/05/15	3	29.70	0	0.00	29.70	3	17,459	0.02%
2019/05/14	1	29.45	0	0.00	29.50	1	17,380	0.01%
2019/05/13	7	29.37	1	29.40	29.50	6	17,245	0.03%
2019/05/10	1	30.00	1	29.60	29.60	0	17,433	0.00%
2019/05/09	5	29.95	1	29.85	29.90	4	17,412	0.02%
2019/05/08	4	30.35	0	0.00	30.50	4	17,396	0.02%
2019/05/07	10	30.52	3	30.32	30.50	7	17,436	0.04%
2019/05/06	1.5	29.97	20	29.99	30.05	-18.5	17,395	-0.11%
2019/05/03	5	30.13	7	30.07	30.05	-2	17,439	-0.01%
2019/05/02	2	29.97	15	29.98	30.10	-13	17,252	-0.08%
2019/04/30	1	29.35	2.5	29.56	29.65	-1.5	16,808	-0.01%
2019/04/29	6	29.22	5	29.20	29.35	1	16,658	0.01%
2019/04/26	7	28.84	0	0.00	28.95	7	16,516	0.04%
2019/04/25	3	28.65	0	0.00	28.75	3	16,398	0.02%
2019/04/24	9	28.67	9	28.67	28.65	0	16,312	0.00%
2019/04/22	2	28.10	0	0.00	28.00	2	16,027	0.01%
2019/04/17	1	28.15	0	0.00	28.10	1	16,409	0.01%
2019/04/15	1	28.25	2	28.20	28.20	-1	16,438	-0.01%
2019/04/10	1	28.15	2	28.20	28.15	-1	16,534	-0.01%
2019/04/09	0	0.00	12	28.16	28.20	-12	16,663	-0.07%
2019/04/08	0	0.00	1	28.05	28.05	-1	16,645	-0.01%
2019/04/03	1	28.00	5	28.05	28.00	-4	16,611	-0.02%
2019/04/01	6	27.90	3	28.05	27.90	3	16,481	0.02%
2019/03/26	0	0.00	1	28.05	28.00	-1	16,111	-0.01%
2019/03/25	7	27.76	1	27.75	27.75	6	16,287	0.04%
2019/03/22	0.1	28.00	3	28.10	28.00	-2.9	16,101	-0.02%
2019/03/21	0	0.00	6	28.03	28.10	-6	16,210	-0.04%
2019/03/20	1.1	27.86	10	27.95	28.00	-8.9	16,231	-0.05%
2019/03/19	6	28.08	5	27.95	28.00	1	16,172	0.01%
2019/03/18	0	0.00	8	27.65	27.85	-8	16,023	-0.05%
2019/03/15	1	27.35	14.1	27.41	27.45	-13.1	15,856	-0.08%
2019/03/14	4	27.20	1	27.35	27.30	3	15,768	0.02%
2019/03/13	0.1	27.40	10	27.35	27.45	-9.9	15,832	-0.06%
2019/03/12	0	0.00	1	27.44	27.30	-1	15,798	-0.01%
2019/03/11	0	0.00	2	27.15	27.25	-2	15,839	-0.01%
2019/03/07	1.1	27.05	3	27.10	27.10	-1.9	16,728	-0.01%
2019/03/06	2	27.03	0	0.00	27.10	2	17,037	0.01%
2019/03/05	1	27.00	0	0.00	26.95	1	17,039	0.01%
2019/03/04	3.1	26.96	0	0.00	27.00	3.1	16,936	0.02%
2019/02/27	1	27.05	1	27.15	27.25	0	16,644	0.00%
2019/02/26	0	0.00	11	27.01	27.00	-11	16,619	-0.07%
2019/02/25	0	0.00	12	27.10	27.10	-12	16,504	-0.07%
2019/02/22	0	0.00	1	26.90	26.95	-1	16,466	-0.01%
2019/02/21	0	0.00	7	26.96	27.00	-7	16,444	-0.04%
2019/02/20	11	26.90	0	0.00	26.95	11	16,593	0.07%
2019/02/19	0	0.00	1	26.80	26.80	-1	16,571	-0.01%
2019/02/15	4	26.58	0	0.00	26.40	4	16,674	0.02%
2019/02/14	1	26.50	0	0.00	26.50	1	16,770	0.01%
2019/02/12	0	0.00	2	26.75	26.55	-2	16,730	-0.01%
2019/02/11	0	0.00	1	26.55	26.40	-1	16,685	-0.01%
2019/01/30	3	26.75	11	26.76	26.60	-8	16,491	-0.05%
2019/01/29	0	0.00	1	26.55	26.70	-1	16,256	-0.01%
2019/01/28	5	26.39	0	0.00	26.50	5	16,040	0.03%
2019/01/24	0	0.00	3	26.55	26.60	-3	15,898	-0.02%
2019/01/23	0	0.00	8	26.49	26.60	-8	16,049	-0.05%
2019/01/22	0	0.00	13	26.38	26.45	-13	16,113	-0.08%
2019/01/21	0	0.00	6	26.30	26.25	-6	16,210	-0.04%
2019/01/18	0	0.00	4	26.15	26.10	-4	16,482	-0.02%
2019/01/16	0	0.00	7	26.14	26.00	-7	17,356	-0.04%
2019/01/15	0	0.00	10	26.20	26.20	-10	17,575	-0.06%
2019/01/11	0	0.00	1	26.10	26.00	-1	17,840	-0.01%
2019/01/10	0	0.00	4	26.00	26.10	-4	17,949	-0.02%
2019/01/09	0	0.00	1	25.70	25.85	-1	17,956	-0.01%
2019/01/08	4	25.48	0	0.00	25.50	4	17,927	0.02%
2019/01/07	1	25.60	0	0.00	25.60	1	18,343	0.01%
2019/01/02	1	25.55	0	0.00	25.45	1	20,340	0.00%
2018/12/28	12	25.25	0	0.00	25.95	12	20,647	0.06%
2018/12/26	21	25.24	0	0.00	25.25	21	21,011	0.10%
2018/12/25	10	25.35	0	0.00	25.35	10	21,122	0.05%
2018/12/21	2	25.60	0	0.00	25.65	2	22,143	0.01%
2018/12/18	13	25.58	0	0.00	25.60	13	22,698	0.06%
2018/12/17	2	25.70	0	0.00	25.80	2	22,947	0.01%
2018/12/14	2	25.50	6	25.65	25.65	-4	23,284	-0.02%
2018/12/13	4	25.65	2	25.70	25.70	2	23,436	0.01%
2018/12/07	2	25.75	0	0.00	25.85	2	24,023	0.01%
2018/12/06	3	25.75	0	0.00	25.80	3	24,082	0.01%
2018/12/05	3	25.93	1	25.85	25.85	2	24,095	0.01%
2018/12/04	6	25.95	0	0.00	26.05	6	24,225	0.02%
2018/11/30	10	25.63	0	0.00	25.60	10	24,032	0.04%
2018/11/29	12	25.81	0	0.00	25.75	12	23,252	0.05%
2018/11/28	4	25.90	0	0.00	26.15	4	22,946	0.02%
2018/11/27	8	25.98	0	0.00	25.95	8	22,729	0.04%
2018/11/26	2	26.15	0	0.00	26.15	2	22,667	0.01%
2018/11/22	6	26.09	0	0.00	26.20	6	22,506	0.03%
2018/11/21	1	26.20	0	0.00	26.30	1	22,388	0.00%
2018/11/19	10	26.41	26	26.45	26.50	-16	22,089	-0.07%
2018/11/15	1	26.45	0	0.00	26.40	1	21,940	0.00%
2018/11/13	0	0.00	4	26.50	26.50	-4	21,913	-0.02%
2018/11/12	0	0.00	3	26.38	26.50	-3	21,719	-0.01%
2018/11/09	1	26.30	1	26.35	26.45	0	21,859	0.00%
2018/11/07	0	0.00	2	26.20	26.50	-2	21,897	-0.01%
2018/11/06	1	26.10	0	0.00	26.25	1	21,965	0.00%
2018/11/02	0	0.00	1	26.10	26.25	-1	22,698	0.00%
2018/10/31	0	0.00	1	26.05	26.15	-1	23,353	0.00%
2018/10/30	4	25.35	0	0.00	25.45	4	23,252	0.02%
2018/10/29	5	25.24	0	0.00	25.30	5	23,454	0.02%
2018/10/26	14	25.24	2	25.55	25.35	12	23,616	0.05%
2018/10/25	8	25.53	0	0.00	25.55	8	23,399	0.03%
2018/10/24	9	25.68	0	0.00	26.00	9	23,376	0.04%
2018/10/22	1	26.10	0	0.00	26.15	1	23,096	0.00%
2018/10/16	1	26.55	2	26.60	26.60	-1	22,691	0.00%
2018/10/15	3	26.50	0	0.00	26.55	3	22,510	0.01%
2018/10/12	2	26.40	3	27.05	27.00	-1	22,004	0.00%
2018/10/11	24	26.71	0	0.00	26.50	24	21,453	0.11%
2018/10/09	6	27.60	2	27.60	27.55	4	20,649	0.02%
2018/10/08	1	27.00	0	0.00	27.00	1	20,075	0.00%
2018/10/05	8	26.91	35	26.81	26.80	-27	19,678	-0.14%
2018/10/03	0	0.00	4	27.13	27.10	-4	18,905	-0.02%
2018/10/02	3	27.22	4	27.15	27.15	-1	18,896	-0.01%
2018/10/01	5	27.50	6	27.74	27.50	-1	18,653	-0.01%
2018/09/28	0	0.00	4	27.36	27.50	-4	18,618	-0.02%
2018/09/27	3	27.20	1	27.25	27.30	2	18,201	0.01%
2018/09/26	0	0.00	1	27.15	27.30	-1	17,944	-0.01%
2018/09/25	1.1	27.24	10	27.20	27.30	-8.9	17,847	-0.05%
2018/09/21	0	0.00	1	27.15	27.15	-1	17,691	-0.01%
2018/09/20	0	0.00	1	27.10	27.00	-1	17,642	-0.01%
2018/09/19	0	0.00	1	27.00	27.00	-1	17,714	-0.01%
2018/09/18	4	26.59	0	0.00	26.80	4	17,619	0.02%
2018/09/17	0	0.00	24	26.33	26.40	-24	17,314	-0.14%
2018/09/13	2	26.03	10	26.00	26.10	-8	17,261	-0.05%
2018/09/11	0	0.00	2	25.90	26.00	-2	17,518	-0.01%
2018/09/05	3	25.78	0	0.00	25.70	3	18,304	0.02%
2018/09/03	0	0.00	1	25.70	25.75	-1	18,749	-0.01%
2018/08/31	5	25.70	0	0.00	25.80	5	18,988	0.03%
2018/08/30	2	25.75	0	0.00	25.80	2	19,107	0.01%
2018/08/28	2	25.90	0	0.00	25.90	2	19,401	0.01%
2018/08/27	10	25.87	0	0.00	25.80	10	19,541	0.05%
2018/08/24	13	25.94	0	0.00	26.00	13	19,728	0.07%
2018/08/21	5	25.78	0	0.00	25.85	5	21,207	0.02%
2018/08/17	6	25.55	0	0.00	25.55	6	21,188	0.03%
2018/08/16	21	25.32	0	0.00	25.35	21	21,212	0.10%
2018/08/15	12	25.73	0	0.00	25.60	12	20,984	0.06%
2018/08/14	16	26.02	0	0.00	26.00	16	20,802	0.08%
2018/08/13	10	26.15	3	26.10	26.15	7	20,934	0.03%
2018/08/09	42	26.07	1	26.10	26.05	41	20,807	0.20%
2018/08/08	3	27.35	3	27.38	27.35	0	20,242	0.00%
2018/08/07	12	27.30	0	0.00	27.30	12	19,791	0.06%
2018/08/06	1	27.45	0	0.00	27.30	1	19,509	0.01%
2018/08/03	1	27.40	0	0.00	27.35	1	19,296	0.01%
2018/08/01	0	0.00	5	27.40	27.45	-5	18,801	-0.03%
2018/07/31	1	27.20	0	0.00	27.25	1	18,719	0.01%
2018/07/30	10	27.25	10	27.31	27.25	0	18,311	0.00%
2018/07/26	0	0.00	10	27.30	27.35	-10	18,172	-0.06%
2018/07/25	0	0.00	12	27.21	27.20	-12	18,263	-0.07%
2018/07/19	0.8	26.85	2	27.05	26.85	-1.2	18,344	-0.01%
2018/07/16	0	0.00	2	27.10	26.80	-2	18,590	-0.01%
2018/07/10	0	0.00	2	26.65	26.70	-2	18,864	-0.01%
2018/07/06	7	26.26	0	0.00	26.45	7	18,784	0.04%
2018/07/04	2	26.50	0	0.00	26.50	2	18,733	0.01%
2018/07/02	1	26.50	0	0.00	26.50	1	18,808	0.01%
2018/06/28	6	26.42	1	26.40	26.30	5	18,358	0.03%
2018/06/25	1	26.60	0	0.00	26.55	1	17,988	0.01%
2018/06/21	1	26.65	0	0.00	26.60	1	17,745	0.01%
2018/06/19	1	26.50	0	0.00	26.35	1	17,676	0.01%
2018/06/14	0	0.00	1	26.75	26.60	-1	17,050	-0.01%
2018/06/13	1	26.75	1	26.90	26.75	0	16,862	0.00%
2018/06/12	1	26.85	0	0.00	26.75	1	16,992	0.01%
2018/06/11	2	26.95	1	27.00	26.95	1	16,674	0.01%
2018/06/08	1	27.15	0	0.00	27.10	1	16,438	0.01%
2018/06/06	1	27.40	0	0.00	27.40	1	16,447	0.01%
2018/06/05	0	0.00	5	27.35	27.35	-5	16,212	-0.03%
2018/06/04	0	0.00	4	27.04	27.10	-4	16,018	-0.02%
2018/05/31	1	26.25	1	26.35	26.25	0	15,814	0.00%
2018/05/30	1	26.30	0	0.00	26.35	1	14,888	0.01%
2018/05/29	2	26.85	0	0.00	26.90	2	14,413	0.01%
2018/05/24	0.1	26.90	0	26.90	27.05	0.1	14,362	0.00%
2018/05/22	0	0.00	10	27.00	26.80	-10	14,404	-0.07%
2018/05/21	0	0.00	5	27.00	27.00	-5	14,468	-0.03%
2018/05/17	0	0.00	1	26.60	26.45	-1	14,343	-0.01%
2018/05/16	0	0.00	1	26.45	26.45	-1	14,222	-0.01%
2018/05/14	0	0.00	285.8	26.50	26.50	-285.8	14,728	-1.94%	大賣/鉅額交易
2018/05/10	3	26.15	0	0.00	26.10	3	14,667	0.02%
2018/04/30	0	0.00	2	26.13	26.25	-2	14,330	-0.01%
2018/04/27	0	0.00	1	25.90	26.00	-1	14,363	-0.01%
2018/04/25	0	0.00	2	26.00	26.00	-2	14,759	-0.01%
2018/04/24	0	0.00	3	25.95	25.90	-3	15,016	-0.02%
2018/04/20	0	0.00	1	25.75	25.70	-1	15,072	-0.01%
2018/04/19	0	0.00	2	25.58	25.75	-2	15,333	-0.01%
2018/04/18	1	25.20	0	0.00	25.20	1	15,220	0.01%
2018/04/17	8	25.37	0	0.00	25.35	8	15,217	0.05%
2018/04/11	1	25.50	0	0.00	25.50	1	15,782	0.01%
2018/04/10	0	0.00	1	25.50	25.65	-1	15,774	-0.01%
2018/03/31	1	25.20	0	0.00	25.20	1	15,728	0.01%
2018/03/30	2	25.20	0	0.00	25.10	2	15,729	0.01%
2018/03/28	1	25.10	0	0.00	25.05	1	15,312	0.01%
2018/03/26	1	25.05	0	0.00	25.15	1	15,074	0.01%
2018/03/23	2	25.18	0	0.00	25.20	2	15,063	0.01%
2018/03/22	2	25.35	0	0.00	25.40	2	15,035	0.01%
2018/03/21	0	0.00	1	25.35	25.35	-1	14,895	-0.01%
2018/03/20	2	25.30	0	0.00	25.35	2	15,086	0.01%
2018/03/15	0	0.00	1	25.20	25.10	-1	14,898	-0.01%
2018/03/14	0	0.00	1	25.25	25.30	-1	14,896	-0.01%
2018/03/13	0	0.00	3	25.53	25.65	-3	14,951	-0.02%
2018/03/12	0	0.00	2.4	25.48	25.45	-2.4	14,878	-0.02%
2018/03/07	1	24.60	0.7	24.80	24.50	0.3	14,924	0.00%
2018/03/06	10	24.95	0	0.00	24.85	10	14,817	0.07%
2018/03/05	3	24.72	0	0.00	24.75	3	15,176	0.02%
2018/03/02	1	24.95	1	24.95	24.95	0	15,230	0.00%
2018/02/26	2	25.10	1	25.15	25.00	1	15,119	0.01%
2018/02/21	0	0.00	1	24.70	24.70	-1	15,238	-0.01%
2018/02/12	3	24.15	0	0.00	24.15	3	15,114	0.02%
2018/02/09	0	0.00	4	24.03	23.95	-4	14,961	-0.03%
2018/02/07	4	24.34	0	0.00	24.10	4	14,746	0.03%
2018/02/06	2	23.98	1	24.30	24.00	1	14,471	0.01%
2018/01/25	0	0.00	20	25.50	25.60	-20	13,758	-0.15%
2018/01/24	0	0.00	1	25.35	25.30	-1	13,653	-0.01%
2018/01/23	1	25.35	0	0.00	25.40	1	13,653	0.01%
2018/01/19	0	0.00	1	25.25	25.55	-1	13,456	-0.01%
2018/01/18	0	0.00	1.5	25.65	25.80	-1.5	13,177	-0.01%
2018/01/15	0	0.00	8	25.51	25.95	-8	12,169	-0.07%
2018/01/11	1	25.30	0	0.00	25.40	1	11,784	0.01%
2018/01/09	0	0.00	1	25.05	25.00	-1	11,545	-0.01%
2018/01/08	0	0.00	2	25.05	25.15	-2	11,383	-0.02%
2018/01/04	0	0.00	2	24.48	24.60	-2	11,052	-0.02%
2018/01/03	0	0.00	3.2	24.31	24.50	-3.2	11,122	-0.03%