兆豐金 (2886)-元大-南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
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－元大-南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-南屯券商分點個股進出
元大-南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
2024/11/22	1.1	39.30	1	39.80	39.75	0.1	15,175	0.00%
2024/11/21	1.1	39.16	0.3	39.30	39.45	0.8	15,145	0.01%
2024/11/20	0	0.00	4	39.99	39.95	-4	15,061	-0.03%
2024/11/19	0.1	39.75	0.4	39.70	39.95	-0.3	15,147	0.00%
2024/11/18	0	0.00	1	39.55	39.70	-1	15,085	-0.01%
2024/11/15	1	39.20	0	39.35	39.25	1	14,972	0.01%
2024/11/14	0	39.20	0.3	39.15	39.00	-0.3	15,087	0.00%
2024/11/13	1	38.95	0	39.15	39.30	1	15,234	0.01%
2024/11/12	0.1	39.00	1.1	39.11	39.15	-1.1	15,390	-0.01%
2024/11/11	0	0.00	2.3	39.24	39.20	-2.3	15,591	-0.01%
2024/11/08	0	0.00	0	39.10	39.10	0	15,844	0.00%
2024/11/07	0	0.00	1	39.00	39.10	-1	16,580	-0.01%
2024/11/06	3	39.07	3	39.37	39.00	0	17,622	0.00%
2024/11/05	0	39.15	0	0.00	39.40	0	18,147	0.00%
2024/11/01	6.2	38.73	0	0.00	38.65	6.2	18,927	0.03%
2024/10/30	0	0.00	5	39.30	39.30	-5	18,872	-0.03%
2024/10/29	0	0.00	43.1	39.10	39.10	-43.1	18,971	-0.23%
2024/10/28	0	0.00	0	39.05	39.25	0	19,159	0.00%
2024/10/25	0.5	39.00	2	39.07	38.90	-1.5	19,388	-0.01%
2024/10/24	2	38.90	0	39.00	38.85	2	19,752	0.01%
2024/10/23	7.1	38.94	0	39.10	38.90	7.1	19,861	0.04%
2024/10/21	0.3	39.40	0	0.00	39.30	0.3	20,158	0.00%
2024/10/18	1.3	39.59	17.1	39.70	39.80	-15.8	20,383	-0.08%
2024/10/17	1	39.25	0	0.00	39.45	1	20,642	0.00%
2024/10/16	1	39.15	0	0.00	39.10	1	20,833	0.00%
2024/10/15	0.6	39.00	8.1	39.19	39.30	-7.5	20,842	-0.04%
2024/10/14	12.1	38.92	0	0.00	38.90	12.1	20,720	0.06%
2024/10/11	1	39.00	0	0.00	38.80	1	20,987	0.00%
2024/10/09	0.2	38.97	0	0.00	38.65	0.2	21,162	0.00%
2024/10/08	6.2	38.83	6	38.94	38.85	0.2	21,293	0.00%
2024/10/07	6	38.99	0	0.00	39.30	6	21,256	0.03%
2024/10/04	3.2	39.01	0	0.00	38.95	3.2	21,298	0.01%
2024/10/01	0.1	39.40	2.5	39.42	39.45	-2.4	21,343	-0.01%
2024/09/30	1	39.50	8	39.60	39.30	-7	21,753	-0.03%
2024/09/27	4.1	39.35	0.6	39.95	39.45	3.5	23,145	0.01%
2024/09/26	1	39.90	2	39.95	40.00	-1	23,169	0.00%
2024/09/25	0.6	39.75	9.1	39.70	39.85	-8.6	23,164	-0.04%
2024/09/24	1.9	39.68	1	39.60	39.80	0.9	23,085	0.00%
2024/09/23	3	39.70	5	39.50	39.70	-2	23,351	-0.01%
2024/09/20	0	0.00	3.2	39.47	39.35	-3.2	23,511	-0.01%
2024/09/19	1.6	39.37	1	39.45	39.25	0.6	23,589	0.00%
2024/09/16	2	39.20	1	39.20	39.35	1	24,192	0.00%
2024/09/13	1.2	39.15	0	0.00	39.15	1.2	24,321	0.00%
2024/09/12	1	39.10	0	0.00	39.00	1	24,516	0.00%
2024/09/11	11	39.08	11	38.90	38.95	0	24,547	0.00%
2024/09/10	0	0.00	12	39.15	39.35	-12	24,452	-0.05%
2024/09/09	2	38.00	2.9	38.85	39.10	-0.9	24,216	0.00%
2024/09/06	0	0.00	11	38.60	38.90	-11	24,125	-0.05%
2024/09/05	2.4	38.48	21	38.55	38.55	-18.6	24,208	-0.08%
2024/09/04	60.2	37.32	21	38.39	38.00	39.2	24,360	0.16%
2024/09/03	2	38.95	1	38.95	38.95	1	24,105	0.00%
2024/09/02	2.1	39.05	5	39.00	39.05	-2.9	24,277	-0.01%
2024/08/30	3.1	38.84	1	39.13	38.95	2.1	24,447	0.01%
2024/08/29	1.1	39.05	0	0.00	38.90	1.1	24,289	0.00%
2024/08/28	1	39.30	0	0.00	39.30	1	24,437	0.00%
2024/08/27	0.1	39.40	0.3	39.60	39.75	-0.2	25,263	0.00%
2024/08/26	0	0.00	5	39.38	39.60	-5	25,635	-0.02%
2024/08/23	3	38.97	6.3	38.96	39.05	-3.3	25,951	-0.01%
2024/08/22	1	38.75	1	38.75	39.00	0	26,074	0.00%
2024/08/21	1.2	38.65	0	0.00	38.90	1.2	26,341	0.00%
2024/08/20	0.1	39.00	2	38.90	39.00	-1.9	26,135	-0.01%
2024/08/19	9	38.84	4	38.75	38.65	5	26,069	0.02%
2024/08/16	1.1	38.90	2.5	39.01	39.00	-1.4	25,969	-0.01%
2024/08/15	12.6	38.51	3.5	38.53	38.35	9.1	25,694	0.04%
2024/08/14	10.1	38.86	0.4	39.20	38.90	9.7	25,482	0.04%
2024/08/13	14.8	38.65	5	38.54	38.70	9.8	25,234	0.04%
2024/08/12	3	39.22	15	39.21	39.40	-12	24,999	-0.05%
2024/08/09	14.2	38.72	5.4	38.96	38.85	8.8	24,791	0.04%
2024/08/08	60.5	37.90	3	37.88	38.10	57.5	24,070	0.24%
2024/08/07	14.9	41.36	23	41.41	41.55	-8.1	23,053	-0.04%
2024/08/06	27.2	40.95	9.1	40.94	41.80	18.1	22,570	0.08%
2024/08/05	8.2	40.87	7.7	41.34	40.90	0.5	22,233	0.00%
2024/08/02	6.2	42.36	0	42.70	42.60	6.1	21,976	0.03%
2024/08/01	0.1	43.20	1	43.30	43.30	-0.9	22,020	0.00%
2024/07/31	0	42.75	9.6	43.13	43.20	-9.6	22,205	-0.04%
2024/07/30	4	42.68	6	42.64	42.75	-2	22,026	-0.01%
2024/07/29	0	0.00	2.1	43.30	43.30	-2.1	21,975	-0.01%
2024/07/26	5.8	42.55	3.8	42.37	42.70	2.1	21,776	0.01%
2024/07/23	5	42.70	9	42.74	42.75	-4	21,887	-0.02%
2024/07/22	1.6	41.70	10.3	42.30	42.45	-8.7	21,819	-0.04%
2024/07/19	6	42.22	3	42.18	42.25	3	21,813	0.01%
2024/07/18	0	0.00	4.5	42.55	42.75	-4.5	22,189	-0.02%
2024/07/17	2.3	42.09	0	0.00	41.90	2.3	22,019	0.01%
2024/07/16	1.1	42.05	1.1	42.00	41.85	0	22,110	0.00%
2024/07/15	10.2	41.83	0	0.00	41.95	10.2	22,574	0.05%
2024/07/12	0.1	42.00	4	42.10	42.05	-3.9	22,829	-0.02%
2024/07/11	4.3	41.93	0.2	41.80	41.75	4.1	22,779	0.02%
2024/07/10	1	41.95	3.8	41.73	41.65	-2.8	22,886	-0.01%
2024/07/09	2.1	41.86	1	42.10	41.65	1.1	22,884	0.01%
2024/07/08	1	42.10	1	42.20	42.10	0	22,794	0.00%
2024/07/05	0	0.00	1	42.25	42.10	-1	22,732	0.00%
2024/07/04	4.2	42.21	4.8	42.16	41.95	-0.6	22,580	0.00%
2024/07/03	0.1	42.55	13.7	42.04	42.75	-13.6	22,215	-0.06%
2024/07/02	0.2	40.50	18.8	40.93	40.75	-18.6	20,779	-0.09%
2024/07/01	1	40.45	5	40.67	40.75	-4	20,721	-0.02%
2024/06/28	0	0.00	1	40.50	40.40	-1	20,633	0.00%
2024/06/27	6	39.90	0	0.00	40.25	6	20,600	0.03%
2024/06/25	0	0.00	1.8	40.46	40.65	-1.8	19,986	-0.01%
2024/06/24	0	0.00	2	40.05	40.35	-2	19,613	-0.01%
2024/06/21	0	0.00	11	40.00	40.00	-11	19,395	-0.06%
2024/06/20	5.2	39.92	0	39.95	40.00	5.2	19,042	0.03%
2024/06/19	3.6	40.00	2	40.15	39.95	1.6	19,032	0.01%
2024/06/18	0.2	39.90	2	39.90	40.10	-1.8	19,082	-0.01%
2024/06/17	0.1	39.75	6	39.81	39.80	-5.9	19,251	-0.03%
2024/06/14	0.1	39.55	14	39.50	39.55	-13.9	19,391	-0.07%
2024/06/13	0.4	39.48	2	39.53	39.45	-1.6	19,544	-0.01%
2024/06/12	0	0.00	1	39.25	39.25	-1	19,773	-0.01%
2024/06/11	7	39.27	0	0.00	39.20	7	19,866	0.04%
2024/06/07	1.3	39.22	0	0.00	39.35	1.3	19,909	0.01%
2024/06/06	0.1	39.25	2	39.18	39.30	-1.9	19,861	-0.01%
2024/06/05	7.1	39.09	0	0.00	39.15	7.1	19,817	0.04%
2024/06/04	6.3	39.02	2.1	38.91	39.15	4.2	19,962	0.02%
2024/06/03	5.1	39.03	1	39.05	39.30	4.1	19,892	0.02%
2024/05/31	16.1	38.97	1	39.00	39.05	15.1	19,805	0.08%
2024/05/30	15.5	38.91	4.1	38.97	38.90	11.4	18,996	0.06%
2024/05/29	11.3	39.24	1	39.10	39.00	10.3	18,643	0.06%
2024/05/28	13.3	39.79	0	0.00	39.80	13.3	18,178	0.07%
2024/05/27	3.9	39.95	8	40.02	39.80	-4.1	18,285	-0.02%
2024/05/24	0.4	40.11	1	40.10	40.00	-0.7	18,034	0.00%
2024/05/23	2.2	40.09	0	0.00	40.10	2.2	18,019	0.01%
2024/05/22	1	40.55	0	0.00	40.55	1	17,925	0.01%
2024/05/21	1.1	40.56	1	40.70	40.60	0.1	17,914	0.00%
2024/05/20	0	40.70	4	40.69	40.80	-4	17,919	-0.02%
2024/05/16	1	41.00	1	41.20	40.80	0	17,819	0.00%
2024/05/15	1.1	40.85	11.3	40.88	40.85	-10.2	17,673	-0.06%
2024/05/14	6.2	40.68	1.4	40.89	40.50	4.8	17,719	0.03%
2024/05/13	0	0.00	10.2	41.02	41.05	-10.2	17,788	-0.06%
2024/05/10	0	0.00	21	40.79	40.95	-21	17,739	-0.12%
2024/05/09	1	40.75	0	0.00	40.65	1	17,745	0.01%
2024/05/08	0	41.05	1.9	41.04	41.10	-1.8	17,851	-0.01%
2024/05/07	7	41.16	6	41.05	40.95	1	17,770	0.01%
2024/05/06	0.2	40.96	10	40.95	41.15	-9.8	17,490	-0.06%
2024/05/03	0	0.00	0.1	40.20	40.05	-0.1	17,157	0.00%
2024/05/02	0.1	40.15	5	40.00	39.95	-4.9	17,077	-0.03%
2024/04/30	2	40.03	1	40.05	40.00	1	16,897	0.01%
2024/04/29	5	40.05	31.3	39.80	40.10	-26.3	16,832	-0.16%
2024/04/26	3	39.25	1	39.30	39.10	2	16,610	0.01%
2024/04/25	2.5	39.03	1	39.10	39.00	1.5	16,611	0.01%
2024/04/24	30	39.41	0	0.00	39.35	30	16,453	0.18%
2024/04/23	1	40.00	1	40.00	40.00	0	16,372	0.00%
2024/04/22	1.1	39.50	2	39.55	39.50	-0.9	16,309	-0.01%
2024/04/19	13.2	38.48	5.3	38.84	38.70	7.9	16,021	0.05%
2024/04/18	3.4	39.14	2.7	39.15	39.20	0.7	15,430	0.00%
2024/04/17	2.2	39.13	0	0.00	39.00	2.2	15,116	0.01%
2024/04/16	8.6	39.34	1	39.55	39.10	7.6	14,986	0.05%
2024/04/15	6	39.84	13.4	40.01	39.80	-7.4	14,717	-0.05%
2024/04/12	1.1	40.01	1	40.10	39.95	0.1	14,705	0.00%
2024/04/11	0	40.17	1	40.25	40.15	-1	14,626	-0.01%
2024/04/10	1	40.60	2	40.60	40.50	-1	14,593	-0.01%
2024/04/09	0	0.00	5	40.27	40.40	-5	14,693	-0.03%
2024/04/08	1	39.80	0	0.00	40.00	1	14,704	0.01%
2024/04/03	3.1	39.87	4.1	40.02	39.75	-1	14,680	-0.01%
2024/04/02	1	40.40	1	40.35	40.30	0	14,540	0.00%
2024/04/01	1.1	40.64	9.5	40.71	40.65	-8.4	14,572	-0.06%
2024/03/29	1	40.55	0	0.00	40.55	1	14,511	0.01%
2024/03/28	0.1	40.20	0.2	40.20	40.25	-0.1	14,565	0.00%
2024/03/27	0.5	40.40	3.2	40.60	40.50	-2.7	14,727	-0.02%
2024/03/26	3	40.38	0.1	40.45	40.55	3	15,005	0.02%
2024/03/25	1	39.80	2.8	39.90	40.00	-1.8	15,195	-0.01%
2024/03/22	6.1	40.21	3.1	40.05	40.10	2.9	15,405	0.02%
2024/03/21	0	0.00	5.1	40.52	40.60	-5.1	15,569	-0.03%
2024/03/20	9	40.32	3	40.30	40.15	6	15,648	0.04%
2024/03/19	0.3	40.25	0	0.00	40.20	0.3	15,610	0.00%
2024/03/18	0	40.45	7.5	40.62	40.60	-7.4	15,526	-0.05%
2024/03/15	1	40.55	1.5	40.75	40.90	-0.5	15,449	0.00%
2024/03/14	0	0.00	35.4	40.62	40.90	-35.4	15,200	-0.23%
2024/03/13	1	40.40	11.3	40.05	40.40	-10.3	15,074	-0.07%
2024/03/12	0.1	39.77	8	39.93	39.95	-7.9	14,927	-0.05%
2024/03/11	4.1	39.84	3	39.92	39.80	1	14,916	0.01%
2024/03/08	2.5	39.62	39.9	39.72	39.90	-37.4	14,852	-0.25%
2024/03/07	5	39.32	11	39.30	39.30	-6	14,753	-0.04%
2024/03/06	0	0.00	9.4	39.46	39.40	-9.4	14,805	-0.06%
2024/03/05	0.6	38.96	21.3	39.09	39.05	-20.7	15,071	-0.14%
2024/03/04	1	38.80	2	38.58	38.80	-1	15,081	-0.01%
2024/03/01	4	38.74	2.1	38.75	38.55	1.9	15,193	0.01%
2024/02/29	0	0.00	33	38.71	38.70	-33	15,352	-0.22%
2024/02/27	16	38.30	0	0.00	38.20	16	15,108	0.11%
2024/02/26	1	38.15	1	38.35	38.15	0	15,073	0.00%
2024/02/23	2.2	38.36	10	38.45	38.30	-7.8	15,106	-0.05%
2024/02/22	11.6	38.48	1	38.50	38.55	10.6	15,450	0.07%
2024/02/21	7	38.39	3	38.43	38.35	4	15,496	0.03%
2024/02/20	6.1	38.55	2.1	38.50	38.60	4.1	15,621	0.03%
2024/02/19	4	38.24	2	38.28	38.40	2	15,715	0.01%
2024/02/16	3	37.85	1	37.80	37.90	2	15,935	0.01%
2024/02/15	5.8	37.81	1	37.85	37.80	4.8	15,919	0.03%
2024/02/05	10.6	37.70	30.9	37.77	37.60	-20.3	15,773	-0.13%
2024/02/02	15.3	37.89	0	0.00	37.90	15.3	15,618	0.10%
2024/02/01	6	37.74	21.2	37.89	37.90	-15.2	15,619	-0.10%
2024/01/31	12.1	37.59	17	37.65	37.65	-4.9	15,520	-0.03%
2024/01/30	22.2	37.98	2.4	38.01	37.90	19.8	15,321	0.13%
2024/01/29	0	0.00	1	38.50	38.35	-1	15,388	-0.01%
2024/01/26	0.1	37.95	1	38.00	38.35	-0.9	15,517	-0.01%
2024/01/25	15	37.84	3	37.83	37.80	12	15,589	0.08%
2024/01/24	2	37.95	0	38.00	37.85	2	15,625	0.01%
2024/01/23	3.1	38.02	1	38.00	37.85	2.1	15,667	0.01%
2024/01/22	2	38.00	0	0.00	38.10	2	15,724	0.01%
2024/01/19	3	37.77	0	0.00	37.90	3	15,657	0.02%
2024/01/18	5.3	37.51	0	0.00	37.80	5.3	15,700	0.03%
2024/01/17	9.8	37.88	0	0.00	37.30	9.8	15,688	0.06%
2024/01/16	12.1	38.68	4.6	38.65	38.60	7.6	15,125	0.05%
2024/01/12	3	39.00	3	38.85	39.05	0	15,260	0.00%
2024/01/11	0	0.00	3	39.40	39.20	-3	15,369	-0.02%
2024/01/09	0	0.00	3	39.50	39.45	-3	15,441	-0.02%
2024/01/08	3.2	39.39	4	39.41	39.45	-0.8	15,490	-0.01%
2024/01/05	1	38.95	2	39.00	38.95	-1	15,419	-0.01%
2024/01/04	0.1	38.70	3.4	38.97	38.75	-3.3	15,640	-0.02%
2024/01/03	3	38.67	5	38.80	38.65	-2	16,112	-0.01%
2024/01/02	0.3	39.20	1	39.10	39.30	-0.7	16,065	0.00%
2023/12/29	0	0.00	2	39.15	39.20	-2	16,218	-0.01%
2023/12/28	0.7	39.00	1	39.20	39.20	-0.3	16,447	0.00%
2023/12/27	0	0.00	0.3	38.85	39.00	-0.3	16,501	0.00%
2023/12/26	2.8	38.69	1	38.80	38.80	1.8	16,510	0.01%
2023/12/25	3.4	38.27	0	0.00	38.80	3.4	16,545	0.02%
2023/12/22	8	38.33	0	0.00	38.35	8	16,552	0.05%
2023/12/21	6	38.32	5	38.37	38.30	1	16,414	0.01%
2023/12/20	12	38.77	1.2	39.02	38.75	10.8	16,221	0.07%
2023/12/19	3.6	39.09	1	39.30	39.15	2.6	15,937	0.02%
2023/12/18	1	39.40	1	39.50	39.05	0	15,851	0.00%
2023/12/15	0.2	39.40	1.5	39.48	39.35	-1.3	15,632	-0.01%
2023/12/14	7.2	39.31	0	0.00	39.55	7.2	15,426	0.05%
2023/12/13	5	38.87	0	0.00	38.90	5	15,271	0.03%
2023/12/11	0	39.13	36.3	38.90	38.90	-36.3	15,738	-0.23%
2023/12/08	0.1	39.05	0	0.00	39.25	0.1	15,673	0.00%
2023/12/07	0.3	39.20	0	0.00	39.00	0.3	15,646	0.00%
2023/12/06	0	0.00	5	39.32	39.50	-5	15,568	-0.03%
2023/12/05	0.5	38.80	3.1	38.80	38.95	-2.7	15,451	-0.02%
2023/12/04	0.2	39.00	4	38.96	39.00	-3.8	15,441	-0.02%
2023/12/01	10.6	38.78	0.3	38.85	38.65	10.3	15,390	0.07%
2023/11/30	0.1	39.40	1.1	39.35	39.50	-1	15,252	-0.01%
2023/11/29	0	0.00	1.1	39.50	39.15	-1.1	14,752	-0.01%
2023/11/28	12	39.75	0	0.00	39.65	12	14,596	0.08%
2023/11/27	2	39.98	2.1	39.62	39.50	-0.1	14,793	0.00%
2023/11/24	1	39.60	3	39.60	39.50	-2	14,710	-0.01%
2023/11/22	60	39.80	0.5	39.71	39.85	59.5	14,889	0.40%
2023/11/21	0	0.00	16.2	39.74	39.85	-16.2	14,979	-0.11%
2023/11/20	40.1	39.13	0	0.00	39.20	40.1	14,849	0.27%
2023/11/17	0.6	39.12	7.9	39.35	39.20	-7.2	14,847	-0.05%
2023/11/16	1	39.10	8.1	39.05	39.20	-7.1	14,951	-0.05%
2023/11/15	1.1	38.66	9	38.77	38.90	-7.9	14,922	-0.05%
2023/11/14	1.2	38.45	1	38.35	38.55	0.2	14,816	0.00%
2023/11/13	1	38.30	17	38.58	38.50	-16	15,132	-0.11%
2023/11/10	13.1	38.40	2	38.43	38.40	11.1	15,575	0.07%
2023/11/09	0	0.00	1.1	38.69	38.60	-1.1	15,772	-0.01%
2023/11/08	0	0.00	8	38.56	38.60	-8	16,081	-0.05%
2023/11/07	1	38.50	44.6	38.56	38.60	-43.6	16,234	-0.27%
2023/11/06	0	0.00	23	38.51	38.55	-23	16,788	-0.14%
2023/11/03	0	0.00	33	38.05	38.25	-33	17,039	-0.19%
2023/11/02	1	37.70	68	37.56	37.80	-67	17,100	-0.39%
2023/11/01	4.6	36.49	0.2	36.90	36.65	4.4	17,099	0.03%
2023/10/31	2	36.70	1	36.70	36.70	1	17,296	0.01%
2023/10/30	12.6	36.44	0	0.00	36.55	12.6	17,622	0.07%
2023/10/27	3	36.95	8.3	36.89	36.95	-5.3	17,666	-0.03%
2023/10/26	15.8	36.39	0	0.00	36.40	15.8	17,770	0.09%
2023/10/25	47.5	36.93	0	0.00	36.85	47.5	17,731	0.27%
2023/10/24	43.7	37.01	0	0.00	37.25	43.7	17,783	0.25%
2023/10/23	76.7	37.10	1	37.10	37.10	75.7	17,845	0.42%
2023/10/20	18.4	37.47	1	37.25	37.50	17.4	17,753	0.10%
2023/10/19	1.5	38.26	2	38.70	38.35	-0.5	17,724	0.00%
2023/10/18	0.2	38.60	11	38.70	38.85	-10.8	17,835	-0.06%
2023/10/17	1.1	38.67	0	0.00	38.75	1.1	18,022	0.01%
2023/10/16	1.1	38.77	1	38.60	38.80	0.1	18,266	0.00%
2023/10/13	1.9	38.52	0.4	38.55	38.50	1.5	18,569	0.01%
2023/10/12	0.4	38.40	5.9	38.84	38.95	-5.6	18,639	-0.03%
2023/10/11	1	38.40	11	38.24	38.50	-10	18,805	-0.05%
2023/10/06	2	37.28	0	0.00	37.50	2	18,386	0.01%
2023/10/05	1.1	36.88	0	0.00	37.50	1.1	18,464	0.01%
2023/10/04	8.7	36.89	3.1	36.86	36.85	5.6	18,375	0.03%
2023/10/03	0	0.00	2	37.77	37.65	-2	18,307	-0.01%
2023/10/02	1.2	37.39	11.1	37.49	37.60	-9.9	18,383	-0.05%
2023/09/28	0	37.65	0	0.00	37.70	0	18,603	0.00%
2023/09/27	0.3	37.61	1	37.80	37.70	-0.7	18,683	0.00%
2023/09/26	0.2	37.90	0	0.00	37.85	0.2	18,699	0.00%
2023/09/25	0.1	37.85	3	38.00	38.00	-3	18,740	-0.02%
2023/09/22	0.1	37.65	1.3	37.44	37.80	-1.2	18,886	-0.01%
2023/09/21	1.3	37.44	0	37.60	37.40	1.3	19,132	0.01%
2023/09/20	7	37.81	3.1	37.85	37.85	3.9	19,056	0.02%
2023/09/19	13.2	37.88	2.4	37.84	37.80	10.8	19,041	0.06%
2023/09/18	10	37.75	3.1	37.85	37.85	6.9	19,458	0.04%
2023/09/15	1.2	37.41	0.1	37.55	37.55	1.1	19,904	0.01%
2023/09/14	1	37.25	13	37.29	37.50	-12	20,118	-0.06%
2023/09/13	7.1	36.45	0	0.00	36.60	7.1	20,615	0.03%
2023/09/11	3	36.13	0	0.00	36.20	3	21,421	0.01%
2023/09/08	1.3	35.84	0.2	36.00	36.10	1.1	21,446	0.01%
2023/09/07	1	35.95	0	0.00	35.85	1	21,518	0.00%
2023/09/06	7.4	35.68	0	0.00	35.55	7.4	21,561	0.03%
2023/09/05	1.4	36.04	5	36.15	36.00	-3.6	21,536	-0.02%
2023/09/04	0.1	36.20	0	0.00	36.20	0.1	21,582	0.00%
2023/09/01	5.1	36.05	5	35.97	36.00	0.1	21,781	0.00%
2023/08/31	16.3	36.01	1	36.06	35.90	15.2	21,912	0.07%
2023/08/30	2.1	36.51	0	36.50	36.45	2.1	21,926	0.01%
2023/08/29	3.1	36.24	0	0.00	36.60	3.1	22,085	0.01%
2023/08/28	8.2	36.19	0	0.00	36.20	8.2	22,043	0.04%
2023/08/25	3	35.82	1	35.85	35.65	2	23,055	0.01%
2023/08/24	11.1	35.54	10	35.95	35.85	1.1	23,169	0.00%
2023/08/23	5.4	35.33	6	35.20	35.30	-0.6	23,178	0.00%
2023/08/22	18.6	35.29	0.1	35.40	35.30	18.5	23,393	0.08%
2023/08/21	2.7	35.66	0	0.00	35.60	2.7	23,406	0.01%
2023/08/18	2.9	35.69	3	36.12	35.70	-0.1	23,507	0.00%
2023/08/17	13.3	35.35	7	35.31	35.65	6.3	23,564	0.03%
2023/08/16	18.9	35.88	11	35.85	35.80	7.9	23,481	0.03%
2023/08/15	37.7	36.67	0	37.05	36.60	37.7	23,258	0.16%
2023/08/14	16.4	36.74	3	37.15	37.05	13.4	23,301	0.06%
2023/08/11	9	37.73	0.2	38.20	37.65	8.8	23,226	0.04%
2023/08/10	19.9	37.91	0	0.00	38.10	19.9	23,226	0.09%
2023/08/09	6.1	39.61	9	39.64	39.95	-2.9	22,699	-0.01%
2023/08/08	3.3	39.74	0	0.00	39.70	3.3	22,368	0.01%
2023/08/07	11.8	39.81	3	39.80	39.95	8.7	22,204	0.04%
2023/08/04	3.8	39.58	1	39.65	39.60	2.8	22,156	0.01%
2023/08/02	12	39.87	9	39.80	39.60	3	22,017	0.01%
2023/08/01	2	40.35	0	0.00	40.60	2	21,645	0.01%
2023/07/31	0	0.00	1	40.30	40.25	-1	21,455	0.00%
2023/07/28	8.1	39.91	3.2	40.08	40.05	4.9	21,395	0.02%
2023/07/27	8	39.94	4	40.13	40.10	4	21,291	0.02%
2023/07/26	0	0.00	9	39.55	39.65	-9	21,117	-0.04%
2023/07/25	1.3	39.14	16	39.09	39.15	-14.7	21,019	-0.07%
2023/07/24	3.8	38.95	0	39.00	39.00	3.7	21,001	0.02%
2023/07/21	2.3	39.30	10.1	39.40	39.35	-7.7	20,838	-0.04%
2023/07/20	0	38.85	4.8	39.35	39.35	-4.8	20,622	-0.02%
2023/07/19	4.6	38.84	1.1	38.95	38.85	3.5	20,258	0.02%
2023/07/18	0.2	38.85	4.3	38.96	39.30	-4.1	19,941	-0.02%
2023/07/17	8.4	38.98	2	38.75	38.90	6.4	19,518	0.03%
2023/07/14	2	38.85	16	38.71	38.90	-14	19,445	-0.07%
2023/07/13	5.2	38.20	5	38.15	38.10	0.2	19,291	0.00%
2023/07/12	10	37.45	1	38.05	38.20	9	19,212	0.05%
2023/07/11	0	37.70	4	37.45	37.65	-4	19,165	-0.02%
2023/07/10	11.5	37.03	2	37.10	36.85	9.5	19,130	0.05%
2023/07/07	4.1	37.31	4.7	37.08	37.30	-0.6	18,927	0.00%
2023/07/06	14.2	37.61	3	37.52	37.45	11.2	18,779	0.06%
2023/07/05	0.3	38.35	4	38.24	38.25	-3.7	18,477	-0.02%
2023/07/04	1.3	38.39	0.3	38.35	38.50	1	18,339	0.01%
2023/07/03	4.4	38.24	21	38.25	38.30	-16.6	18,344	-0.09%
2023/06/30	0.4	38.37	0	0.00	38.20	0.4	18,353	0.00%
2023/06/29	2	38.40	10.4	38.37	38.55	-8.4	18,106	-0.05%
2023/06/28	3.1	37.67	3	37.93	37.95	0.1	17,841	0.00%
2023/06/27	1.2	37.60	6	37.74	37.55	-4.8	17,730	-0.03%
2023/06/26	0.3	37.60	3	37.59	37.75	-2.8	17,674	-0.02%
2023/06/21	0.3	37.40	3.5	37.51	37.75	-3.2	17,161	-0.02%
2023/06/20	6	37.03	2	37.05	37.45	4	16,697	0.02%
2023/06/19	6.2	36.91	2	36.70	37.00	4.2	16,116	0.03%
2023/06/16	12.9	37.05	1	37.20	36.80	11.9	15,447	0.08%
2023/06/15	1.9	37.45	0.2	37.50	37.40	1.8	14,684	0.01%
2023/06/14	4	37.51	1	37.45	37.50	3	14,689	0.02%
2023/06/13	2.4	37.89	3	37.97	37.75	-0.7	14,804	0.00%
2023/06/12	1.9	37.84	14	37.70	37.65	-12.1	14,842	-0.08%
2023/06/09	2.5	37.63	4.1	37.65	37.65	-1.7	14,902	-0.01%
2023/06/08	0.3	36.90	2.5	37.19	37.30	-2.2	14,936	-0.01%
2023/06/07	3	36.82	18.2	36.82	37.00	-15.2	14,963	-0.10%
2023/06/06	0.1	36.60	0	0.00	36.50	0.1	14,914	0.00%
2023/06/05	5.3	36.75	5	36.60	36.70	0.2	14,944	0.00%
2023/06/02	14	36.11	3	36.05	36.10	11	14,646	0.08%
2023/06/01	2.2	35.71	0	0.00	35.85	2.2	14,499	0.02%
2023/05/31	6.3	35.94	0	0.00	35.80	6.3	14,471	0.04%
2023/05/30	0.1	36.15	1.1	36.10	36.20	-0.9	13,547	-0.01%
2023/05/29	2.4	35.84	4.7	36.12	36.20	-2.3	13,613	-0.02%
2023/05/26	5.5	35.75	22.1	36.07	36.15	-16.6	13,663	-0.12%
2023/05/25	1.2	35.52	3.7	35.63	36.20	-2.5	13,443	-0.02%
2023/05/24	2.2	35.73	1.6	35.78	35.90	0.5	13,268	0.00%
2023/05/23	0.1	36.00	10.2	35.95	36.20	-10.1	13,034	-0.08%
2023/05/22	0.2	36.00	2.1	35.95	36.20	-1.8	12,883	-0.01%
2023/05/19	3.1	35.87	8	36.04	36.00	-4.9	12,639	-0.04%
2023/05/18	0.1	35.50	13.6	35.86	35.95	-13.5	12,805	-0.11%
2023/05/17	11	35.54	2.3	35.47	35.60	8.7	12,683	0.07%
2023/05/16	5	35.05	70.1	34.91	35.15	-65	12,549	-0.52%
2023/05/15	1	34.30	0	0.00	34.50	1	12,561	0.01%
2023/05/12	1.3	34.33	2.8	34.62	34.30	-1.6	12,592	-0.01%
2023/05/11	0.5	34.76	1	34.60	34.80	-0.5	12,485	0.00%
2023/05/10	0	0.00	12	34.76	34.80	-12	12,598	-0.10%
2023/05/09	1	34.45	6.3	34.43	34.50	-5.3	12,570	-0.04%
2023/05/08	3	34.35	1	34.30	34.30	2	12,549	0.02%
2023/05/05	1.4	34.19	0	0.00	34.25	1.4	12,587	0.01%
2023/05/04	0	0.00	2	34.42	34.30	-2	12,849	-0.02%
2023/05/03	0	0.00	1	34.15	34.15	-1	12,946	-0.01%
2023/05/02	2	34.00	6	34.03	34.10	-4	13,197	-0.03%
2023/04/28	0	0.00	4	33.99	34.05	-4	13,735	-0.03%
2023/04/27	0	33.90	4	33.83	33.85	-4	13,802	-0.03%
2023/04/26	2	33.80	3	33.90	34.00	-1	13,872	-0.01%
2023/04/25	0	34.04	1	34.10	33.90	-1	13,859	-0.01%
2023/04/24	0	0.00	16	33.99	34.10	-16	13,867	-0.12%
2023/04/21	0.2	33.95	7.1	34.01	34.05	-7	13,960	-0.05%
2023/04/20	7	33.87	0	0.00	33.90	7	14,036	0.05%
2023/04/19	4	34.15	11	34.16	34.05	-7	14,263	-0.05%
2023/04/18	11.2	34.16	25	34.13	34.20	-13.8	14,198	-0.10%
2023/04/17	0.1	33.45	1	33.45	33.45	-1	14,151	-0.01%
2023/04/14	3	33.35	67	33.30	33.45	-64	14,201	-0.45%
2023/04/13	0	33.20	3	33.23	33.30	-3	14,120	-0.02%
2023/04/12	1	33.05	1	33.15	33.15	0	14,095	0.00%
2023/04/11	6	33.00	4	33.10	33.15	2	14,175	0.01%
2023/04/10	8	33.05	1	33.05	33.00	7	14,129	0.05%
2023/04/07	0	32.90	0	0.00	32.80	0	14,130	0.00%
2023/04/06	0	32.95	1	32.90	33.00	-1	14,133	-0.01%
2023/03/31	3	32.88	1	32.95	33.00	2	14,047	0.01%
2023/03/30	6.2	32.69	0	0.00	32.70	6.2	13,920	0.04%
2023/03/29	1	32.70	0	0.00	32.80	1	13,958	0.01%
2023/03/28	0.8	32.95	2.2	32.86	32.85	-1.3	14,078	-0.01%
2023/03/27	5	32.97	0	0.00	33.05	5	14,139	0.04%
2023/03/24	3.2	32.98	0.2	33.05	33.10	2.9	14,325	0.02%
2023/03/23	1	33.00	3	33.02	33.15	-2	14,387	-0.01%
2023/03/22	0	0.00	1	32.65	32.70	-1	14,542	-0.01%
2023/03/21	4	32.21	0.1	32.20	32.20	3.9	14,762	0.03%
2023/03/20	1	31.95	0	0.00	32.00	1	14,798	0.01%
2023/03/17	5.1	31.85	1.4	31.99	31.75	3.7	14,817	0.02%
2023/03/16	5.2	31.66	1	31.75	31.65	4.2	14,785	0.03%
2023/03/15	7.8	32.11	0	0.00	32.00	7.8	14,750	0.05%
2023/03/14	7.7	32.15	0	0.00	32.10	7.7	14,753	0.05%
2023/03/13	10.2	32.40	4.2	32.43	32.55	6	14,625	0.04%
2023/03/10	10	32.69	3	32.63	32.65	7	14,645	0.05%
2023/03/09	1	33.05	0	0.00	32.95	1	14,749	0.01%
2023/03/08	3.5	33.36	3	33.32	33.30	0.5	15,331	0.00%
2023/03/07	1.2	33.07	0	0.00	33.15	1.2	15,349	0.01%
2023/03/06	5	32.85	4	32.96	32.95	1	15,488	0.01%
2023/03/03	6.1	32.83	0	0.00	32.80	6.1	15,532	0.04%
2023/03/02	10.4	33.02	1	33.15	32.95	9.4	15,707	0.06%
2023/03/01	1	33.45	13	33.44	33.70	-12	15,720	-0.08%
2023/02/24	66.1	33.55	0.4	33.57	33.30	65.7	15,527	0.42%
2023/02/23	6	33.68	1	33.70	33.65	5	15,376	0.03%
2023/02/22	5	33.51	3.8	33.42	33.80	1.2	15,585	0.01%
2023/02/21	4.1	33.69	2	33.75	33.65	2	15,604	0.01%
2023/02/20	0	0.00	28.1	34.00	34.05	-28.1	15,875	-0.18%
2023/02/17	25	33.65	0	0.00	33.50	25	16,016	0.16%
2023/02/16	2	33.45	12.2	33.89	33.40	-10.2	16,297	-0.06%
2023/02/15	3	33.28	4	33.25	33.40	-1	16,273	-0.01%
2023/02/14	1.3	33.47	12	33.46	33.55	-10.7	16,268	-0.07%
2023/02/13	6.3	32.95	17.5	33.00	33.30	-11.2	16,281	-0.07%
2023/02/10	0.4	32.50	0	0.00	32.60	0.4	16,211	0.00%
2023/02/09	33.3	32.01	0	0.00	32.10	33.3	16,282	0.20%
2023/02/08	2	32.10	0	0.00	32.15	2	16,434	0.01%
2023/02/07	2	32.30	0	0.00	32.25	2	16,442	0.01%
2023/02/06	3.2	32.32	5	32.20	32.10	-1.8	16,602	-0.01%
2023/02/03	1.1	32.55	35	32.60	32.45	-33.9	16,761	-0.20%
2023/02/02	5.6	32.54	3	32.50	32.85	2.6	16,812	0.02%
2023/02/01	1.1	32.09	2.1	32.39	32.60	-1	16,658	-0.01%
2023/01/31	3.3	32.22	2.2	32.47	31.95	1.1	16,717	0.01%
2023/01/30	42	32.39	42	33.13	32.60	0	16,634	0.00%
2023/01/17	10	32.00	3	31.95	32.00	7	16,306	0.04%
2023/01/16	0	0.00	34.1	31.94	32.00	-34.1	16,381	-0.21%
2023/01/11	1.9	31.59	0	0.00	31.45	1.9	17,110	0.01%
2023/01/10	0	0.00	4	31.64	31.75	-4	17,218	-0.02%
2023/01/09	0.1	31.45	2.1	31.56	31.70	-2	17,325	-0.01%
2023/01/06	2	30.88	0	0.00	30.95	2	17,451	0.01%
2023/01/05	3	30.92	5	30.91	31.10	-2	17,784	-0.01%
2023/01/04	4.1	30.33	0	0.00	30.40	4.1	17,687	0.02%
2023/01/03	0	30.25	1	30.15	30.50	-1	17,997	-0.01%
2022/12/30	2.5	30.61	0	0.00	30.35	2.5	18,034	0.01%
2022/12/29	3	30.27	1.2	30.29	30.25	1.9	18,080	0.01%
2022/12/28	0.1	30.70	1	30.60	30.50	-0.9	18,140	0.00%
2022/12/27	0	0.00	0	30.70	30.65	0	18,372	0.00%
2022/12/26	1	30.50	0	0.00	30.70	1	18,666	0.01%
2022/12/23	4.1	30.48	1	30.55	30.55	3.1	19,127	0.02%
2022/12/22	3.1	30.70	0.5	30.85	30.85	2.6	19,547	0.01%
2022/12/21	2.3	30.52	2.5	30.53	30.50	-0.2	20,038	0.00%
2022/12/20	17	30.54	0.1	30.50	30.65	16.9	20,406	0.08%
2022/12/19	1.9	30.65	0	0.00	30.65	1.9	20,429	0.01%
2022/12/16	4.1	30.84	0	0.00	30.80	4.1	20,388	0.02%
2022/12/15	1.5	31.03	0	0.00	31.15	1.5	20,411	0.01%
2022/12/13	31.1	30.84	0	0.00	30.80	31.1	20,352	0.15%
2022/12/09	1	30.95	0	0.00	31.15	1	20,470	0.00%
2022/12/08	1	30.85	9.5	30.90	31.10	-8.5	20,527	-0.04%
2022/12/07	2	30.95	1	31.05	30.95	1	20,524	0.01%
2022/12/06	6.6	30.95	0.3	31.10	30.95	6.4	20,487	0.03%
2022/12/05	1.5	31.25	0	0.00	31.05	1.5	20,419	0.01%
2022/12/02	6.2	31.19	2	31.10	31.10	4.2	20,398	0.02%
2022/12/01	35.5	31.84	0	0.00	31.55	35.5	20,356	0.17%
2022/11/30	0	0.00	49.5	31.53	32.00	-49.5	20,110	-0.25%
2022/11/29	0	31.35	1	31.40	31.50	-1	19,455	-0.01%
2022/11/28	30.4	30.90	6	31.10	30.95	24.4	19,341	0.13%
2022/11/25	46	31.40	29	31.42	31.35	17	19,307	0.09%
2022/11/24	3	31.30	40.1	31.42	31.65	-37.1	19,324	-0.19%
2022/11/23	16	31.17	10	31.23	31.10	6	19,207	0.03%
2022/11/22	4	30.75	1	30.90	30.90	3	19,133	0.02%
2022/11/21	2	30.33	0.3	30.55	30.55	1.7	19,065	0.01%
2022/11/18	42.6	30.53	1	30.10	30.20	41.6	19,009	0.22%
2022/11/17	1	30.80	0	0.00	30.85	1	18,811	0.01%
2022/11/16	4.5	30.86	0	0.00	30.85	4.5	18,830	0.02%
2022/11/15	4	31.26	3	31.25	31.15	1	18,676	0.01%
2022/11/14	6.1	31.13	5	31.20	31.30	1.1	18,526	0.01%
2022/11/11	8	30.63	3	30.85	30.85	5	18,307	0.03%
2022/11/10	11.2	30.03	0	0.00	30.00	11.2	18,057	0.06%
2022/11/09	1	30.40	0	0.00	30.50	1	18,077	0.01%
2022/11/08	3.5	30.14	1	30.30	30.40	2.5	18,099	0.01%
2022/11/07	17	29.85	1	29.90	30.20	16	18,153	0.09%
2022/11/04	8	29.13	4	29.30	29.55	4	18,558	0.02%
2022/11/03	4.2	29.11	0	0.00	29.10	4.2	19,100	0.02%
2022/11/02	5	29.47	6	29.55	29.35	-1	19,330	-0.01%
2022/11/01	5.2	29.79	6	29.69	29.75	-0.8	19,212	0.00%
2022/10/31	10	30.00	4	30.21	29.90	6	19,108	0.03%
2022/10/28	0.1	29.95	7	30.00	29.80	-6.9	19,148	-0.04%
2022/10/27	14	30.10	3	30.40	29.70	11	19,203	0.06%
2022/10/26	73.5	30.10	2.1	30.47	30.15	71.5	19,123	0.37%
2022/10/25	3	29.49	1	29.80	29.95	2	18,971	0.01%
2022/10/24	12.3	29.74	0	0.00	29.60	12.3	18,984	0.06%
2022/10/21	2.1	29.67	5	29.66	29.70	-2.9	18,949	-0.02%
2022/10/20	21.2	28.97	54	28.52	29.20	-32.8	18,830	-0.17%
2022/10/19	12.6	29.26	20	29.00	29.00	-7.4	18,464	-0.04%
2022/10/18	0	0.00	1	29.60	29.70	-1	18,376	-0.01%
2022/10/17	3.3	29.17	0	0.00	29.25	3.3	18,298	0.02%
2022/10/14	17.4	29.49	1	29.65	29.40	16.4	18,135	0.09%
2022/10/13	24.7	29.75	2	29.70	29.75	22.7	17,917	0.13%
2022/10/12	6.2	30.12	3	30.22	30.25	3.2	17,555	0.02%
2022/10/11	12.1	30.10	6	30.23	30.05	6.1	17,569	0.03%
2022/10/07	7.8	30.99	9	30.95	31.00	-1.2	17,288	-0.01%
2022/10/06	1	31.20	14	30.83	31.35	-13	17,249	-0.08%
2022/10/05	23.5	30.97	2	31.07	30.85	21.4	17,419	0.12%
2022/10/04	9	30.66	11	30.81	30.70	-2	17,385	-0.01%
2022/10/03	13.2	30.77	20.7	30.61	30.65	-7.5	17,214	-0.04%
2022/09/30	6.5	31.40	1	31.50	31.15	5.5	16,923	0.03%
2022/09/29	9.5	31.56	5.1	31.47	31.80	4.4	16,572	0.03%
2022/09/28	53.9	32.10	10	31.68	31.95	43.9	16,247	0.27%
2022/09/27	22.7	32.66	38	32.45	32.45	-15.3	15,819	-0.10%
2022/09/26	11	33.42	1	33.55	33.35	10	15,591	0.06%
2022/09/23	3	33.90	2	33.85	33.90	1	15,564	0.01%
2022/09/22	11.2	33.72	3	33.75	33.65	8.2	15,719	0.05%
2022/09/21	7.5	34.33	10	34.30	34.25	-2.5	15,675	-0.02%
2022/09/20	2	34.53	1	34.50	34.45	1	15,555	0.01%
2022/09/19	8.7	34.55	5	34.78	34.45	3.7	15,640	0.02%
2022/09/16	11.3	34.56	2.7	34.56	34.50	8.6	15,802	0.05%
2022/09/15	10.1	34.56	0	0.00	34.55	10.1	15,945	0.06%
2022/09/14	7	34.78	2	34.85	34.75	5	16,493	0.03%
2022/09/13	12.1	35.08	30	35.10	35.05	-18	17,128	-0.10%
2022/09/12	0	0.00	15.1	35.28	35.55	-15.1	17,740	-0.09%
2022/09/08	2	34.98	10.1	34.95	35.00	-8.1	18,634	-0.04%
2022/09/07	4.4	34.87	0	0.00	34.95	4.4	18,810	0.02%
2022/09/06	5.1	35.26	5	35.46	35.35	0.1	19,000	0.00%
2022/09/05	6.8	34.92	4	35.15	35.30	2.8	19,127	0.01%
2022/09/02	7	35.06	1	35.00	35.00	6	19,485	0.03%
2022/09/01	15	35.18	1	35.35	35.15	14	19,537	0.07%
2022/08/31	1	35.45	2.3	35.76	35.90	-1.3	19,580	-0.01%
2022/08/30	5.3	35.27	1	35.35	35.45	4.3	19,466	0.02%
2022/08/29	4	35.35	1	35.50	35.50	3	19,511	0.02%
2022/08/26	2.1	35.80	26.1	35.85	35.85	-24	19,708	-0.12%
2022/08/25	2	35.45	3	35.55	35.55	-1	19,814	-0.01%
2022/08/24	4.6	35.15	0	0.00	35.10	4.6	19,915	0.02%
2022/08/23	17.2	35.23	4	35.40	35.20	13.2	20,507	0.06%
2022/08/22	1.3	35.53	2	35.70	35.80	-0.7	20,648	0.00%
2022/08/19	17.4	35.76	5	35.81	35.80	12.4	20,714	0.06%
2022/08/17	2	35.70	0	0.00	35.75	2	20,909	0.01%
2022/08/16	3.5	35.81	1.2	35.85	35.80	2.3	20,895	0.01%
2022/08/15	2	35.60	0	0.00	35.60	2	21,009	0.01%
2022/08/12	8.1	35.73	0	0.00	35.70	8.1	21,088	0.04%
2022/08/11	29	35.86	70.2	36.03	35.80	-41.2	21,153	-0.19%
2022/08/10	81.1	37.22	10	37.20	37.20	71.1	20,871	0.34%
2022/08/09	1.3	36.26	73	36.24	36.90	-71.7	20,432	-0.35%
2022/08/08	13.5	35.85	0	0.00	36.00	13.5	20,328	0.07%
2022/08/05	69	35.95	0	0.00	35.85	69	20,596	0.34%
2022/08/04	1	35.51	6	35.75	35.65	-5	20,844	-0.02%
2022/08/03	2.5	35.57	1.1	35.60	35.60	1.4	20,975	0.01%
2022/08/02	2.1	35.41	1	35.30	35.70	1.1	21,221	0.01%
2022/07/29	1.1	35.47	7	35.61	35.40	-5.9	21,867	-0.03%
2022/07/28	2.1	35.54	0	0.00	35.60	2.1	22,055	0.01%
2022/07/27	1.2	35.11	0	0.00	35.15	1.2	22,041	0.01%
2022/07/26	2.1	34.57	0.3	34.70	34.60	1.8	22,016	0.01%
2022/07/25	5	34.59	0	0.00	34.45	5	22,072	0.02%
2022/07/22	1.1	34.92	2	34.75	34.90	-0.9	22,258	0.00%
2022/07/21	1	34.15	1.1	34.60	34.45	-0.1	22,434	0.00%
2022/07/20	4	34.36	0	0.00	34.15	4	22,622	0.02%
2022/07/19	11	34.18	0	0.00	34.15	11	22,813	0.05%
2022/07/18	2.6	34.05	1.3	34.18	34.15	1.3	23,120	0.01%
2022/07/15	4	33.99	0	0.00	33.90	4	23,350	0.02%
2022/07/14	1	34.90	6	34.64	34.55	-5	23,643	-0.02%
2022/07/13	253.4	34.40	3	34.88	34.85	250.4	23,883	1.05%	大買/鉅額交易
2022/07/12	3.5	33.60	13.5	33.50	33.45	-10	24,119	-0.04%
2022/07/11	2.3	34.40	251.5	34.30	34.30	-249.2	24,310	-1.03%	大賣/鉅額交易
2022/07/08	2	35.03	0.2	35.40	35.05	1.8	24,688	0.01%
2022/07/07	2.6	35.18	0	0.00	35.15	2.6	24,896	0.01%
2022/07/06	7.2	35.30	0.1	35.40	35.20	7.1	24,949	0.03%
2022/07/05	1	35.90	0	0.00	35.55	1	25,090	0.00%
2022/07/04	1.1	35.65	2.7	35.64	35.75	-1.6	25,235	-0.01%
2022/07/01	5.2	35.16	0	0.00	35.25	5.2	25,807	0.02%
2022/06/30	0.1	35.49	2.2	35.41	35.30	-2.1	25,991	-0.01%
2022/06/29	4.5	35.78	5	35.70	35.70	-0.5	26,007	0.00%
2022/06/28	2	36.30	3	36.30	36.35	-1	26,076	0.00%
2022/06/27	3	36.30	2	36.25	36.20	1	26,224	0.00%
2022/06/24	7.1	35.97	10	36.00	36.15	-2.9	26,116	-0.01%
2022/06/23	0.1	35.50	0	0.00	35.35	0.1	26,141	0.00%
2022/06/21	3	35.78	2	35.15	35.60	1	25,464	0.00%
2022/06/20	6.2	35.27	3	35.50	34.60	3.2	25,138	0.01%
2022/06/17	14.3	35.60	15	35.41	35.30	-0.7	24,571	0.00%
2022/06/16	9.1	36.28	0	0.00	36.15	9.1	23,715	0.04%
2022/06/15	7.5	36.33	1	36.30	36.20	6.5	23,985	0.03%
2022/06/14	2.5	36.75	7	36.37	36.90	-4.5	24,039	-0.02%
2022/06/13	8.3	36.00	9	36.36	36.50	-0.7	24,410	0.00%
2022/06/10	0	37.00	2	36.83	37.10	-2	24,131	-0.01%
2022/06/09	7.4	37.25	0	0.00	37.15	7.4	24,116	0.03%
2022/06/08	3.1	37.64	0	0.00	37.70	3.1	23,909	0.01%
2022/06/07	1	37.55	2	37.55	37.70	-1	24,006	0.00%
2022/06/06	6.1	37.50	11	37.38	37.80	-4.9	23,969	-0.02%
2022/06/02	2	37.88	0.1	38.15	37.90	1.9	24,002	0.01%
2022/06/01	4	38.29	20	38.29	38.20	-16	24,290	-0.07%
2022/05/31	7	38.15	0	0.00	38.75	7	24,270	0.03%
2022/05/30	5	38.15	1.5	38.50	38.45	3.5	23,672	0.01%
2022/05/27	0	0.00	13.3	37.63	37.95	-13.3	23,513	-0.06%
2022/05/26	1	37.30	2.1	37.65	37.30	-1	23,592	0.00%
2022/05/25	4.1	37.32	1	37.50	37.60	3.1	23,940	0.01%
2022/05/24	2	37.25	0	0.00	37.20	2	24,068	0.01%
2022/05/23	8.5	37.45	0	0.00	37.20	8.5	24,135	0.04%
2022/05/20	0.1	37.15	0	37.10	37.10	0.1	24,334	0.00%
2022/05/19	8	36.66	0	0.00	36.60	8	24,357	0.03%
2022/05/18	1.1	37.44	2.1	37.40	37.50	-1	24,200	0.00%
2022/05/17	7.3	36.56	1	36.50	36.45	6.3	24,032	0.03%
2022/05/16	6.5	36.56	10.3	36.36	36.90	-3.8	23,972	-0.02%
2022/05/13	14.4	36.82	6	36.81	36.95	8.4	23,752	0.04%
2022/05/12	34.3	37.61	18.5	37.26	37.00	15.8	23,630	0.07%
2022/05/11	13.4	37.97	2	38.25	38.35	11.4	23,358	0.05%
2022/05/10	18.2	38.08	16	38.06	38.20	2.2	23,272	0.01%
2022/05/09	9.3	38.20	86	38.55	38.00	-76.7	23,158	-0.33%
2022/05/06	14	38.73	12.5	39.39	39.35	1.5	23,304	0.01%
2022/05/05	38	39.78	15	39.72	39.85	23	23,268	0.10%
2022/05/04	15	40.82	5	41.30	40.85	10	22,935	0.04%
2022/05/03	4	41.00	0	0.00	40.85	4	23,115	0.02%
2022/04/29	1	40.95	2	41.15	41.60	-1	23,151	0.00%
2022/04/28	2.1	41.15	11.1	40.91	41.00	-9	23,189	-0.04%
2022/04/27	21.2	41.67	6.8	41.63	41.60	14.4	22,990	0.06%
2022/04/26	3	41.77	10	41.60	41.95	-7	22,892	-0.03%
2022/04/25	6.2	41.37	8.1	41.22	41.55	-1.9	22,814	-0.01%
2022/04/22	66.1	41.01	5	40.86	41.55	61.1	22,680	0.27%
2022/04/21	13.6	41.09	1	41.35	41.00	12.6	22,660	0.06%
2022/04/20	3.3	41.19	1	41.45	41.75	2.3	22,756	0.01%
2022/04/19	6.2	41.63	2	41.60	41.50	4.2	22,593	0.02%
2022/04/18	20.5	41.58	30	42.39	41.90	-9.5	22,623	-0.04%
2022/04/15	26	43.01	4	42.93	42.85	22	22,231	0.10%
2022/04/14	10.4	43.77	16.1	43.22	43.10	-5.7	22,188	-0.03%
2022/04/13	1	44.95	7.2	44.91	44.95	-6.2	21,917	-0.03%
2022/04/12	5	44.48	28	44.36	44.45	-23	21,815	-0.11%
2022/04/11	15.3	44.52	9	44.52	44.65	6.3	21,804	0.03%
2022/04/08	10.7	44.28	12	44.15	44.35	-1.3	21,693	-0.01%
2022/04/07	25	44.76	58.2	44.62	44.10	-33.2	21,521	-0.15%
2022/04/06	4	43.26	31.9	43.78	44.05	-27.9	20,847	-0.13%
2022/04/01	6.3	42.97	4	42.98	43.10	2.3	20,525	0.01%
2022/03/31	50.1	42.50	1	42.30	42.90	49.1	20,361	0.24%
2022/03/30	2.2	42.14	78.3	42.20	42.25	-76.1	20,140	-0.38%
2022/03/29	9.6	42.09	0.2	42.05	42.00	9.4	20,062	0.05%
2022/03/28	4.2	41.79	5	42.25	42.40	-0.8	20,106	0.00%
2022/03/25	4.5	41.91	4	41.75	42.20	0.5	20,005	0.00%
2022/03/24	5.3	42.18	14.4	42.36	42.25	-9.1	19,863	-0.05%
2022/03/23	19.1	42.01	7.1	42.19	42.35	12	20,104	0.06%
2022/03/22	8.1	40.94	4	40.84	41.15	4.1	19,934	0.02%
2022/03/21	4	40.54	15.2	40.56	40.60	-11.2	19,757	-0.06%
2022/03/18	62.8	40.54	25.5	40.47	40.45	37.3	19,688	0.19%
2022/03/17	7.1	40.11	44.7	40.18	40.05	-37.7	19,291	-0.20%
2022/03/16	2	38.65	7.6	39.08	39.50	-5.6	19,042	-0.03%
2022/03/15	4.2	38.45	4	38.58	38.60	0.2	18,592	0.00%
2022/03/14	16	38.40	5.1	38.44	38.50	10.9	18,718	0.06%
2022/03/11	0.5	38.02	1	38.05	37.95	-0.5	18,809	0.00%
2022/03/10	1.4	37.69	15.3	38.18	38.25	-13.9	18,971	-0.07%
2022/03/09	17	37.54	1.3	37.57	37.40	15.7	18,913	0.08%
2022/03/08	3	37.39	7.2	37.43	37.35	-4.2	18,855	-0.02%
2022/03/07	14.4	37.35	3.3	37.30	37.65	11.1	18,541	0.06%
2022/03/04	2.1	37.73	4	37.89	38.00	-1.9	18,838	-0.01%
2022/03/03	27.1	37.97	1	38.05	38.10	26.1	18,849	0.14%
2022/03/02	4	37.93	0	0.00	38.10	4	19,001	0.02%
2022/03/01	3.2	38.01	15	38.10	38.20	-11.8	18,897	-0.06%
2022/02/25	13.4	37.44	3	37.53	37.60	10.4	18,700	0.06%
2022/02/24	3.3	37.58	26.1	37.57	37.70	-22.8	18,282	-0.12%
2022/02/23	9	37.64	1	37.90	38.05	8	18,069	0.04%
2022/02/22	21.4	37.55	0	0.00	37.60	21.4	17,974	0.12%
2022/02/21	29.3	37.74	14.6	37.83	38.00	14.7	17,683	0.08%
2022/02/18	3.1	38.14	0	0.00	38.10	3.1	17,511	0.02%
2022/02/17	9	38.23	11	38.20	38.40	-2	17,574	-0.01%
2022/02/16	41.1	38.13	47.2	38.21	38.20	-6.1	17,532	-0.03%
2022/02/15	8.4	38.25	6	38.19	38.10	2.4	17,393	0.01%
2022/02/14	21.9	38.19	14.5	38.29	38.45	7.4	17,356	0.04%
2022/02/11	2.5	38.62	1	38.75	38.80	1.5	17,366	0.01%
2022/02/10	2.7	38.52	2.4	38.58	38.70	0.4	17,302	0.00%
2022/02/09	14	38.76	114.5	38.91	38.80	-100.5	17,119	-0.59%	大賣/
2022/02/08	5.8	38.68	5.1	38.43	38.95	0.7	16,979	0.00%
2022/02/07	3	37.37	9	37.79	38.00	-6	16,457	-0.04%
2022/01/26	3	36.90	7	36.90	36.95	-4	16,120	-0.02%
2022/01/25	34.1	36.39	30	36.61	36.90	4.1	16,116	0.03%
2022/01/24	3.3	36.72	12	36.55	36.90	-8.8	15,849	-0.06%
2022/01/21	12.4	36.53	0	0.00	36.85	12.4	15,865	0.08%
2022/01/20	1.3	36.96	0	0.00	36.95	1.3	15,661	0.01%
2022/01/19	13.1	36.89	0	0.00	37.00	13.1	15,589	0.08%
2022/01/18	31.2	37.32	4	37.04	37.25	27.2	15,666	0.17%
2022/01/17	5.8	37.01	18	37.00	37.05	-12.2	15,532	-0.08%
2022/01/14	7.7	37.25	7	37.31	37.45	0.7	15,445	0.00%
2022/01/13	5	37.30	16.1	37.43	37.85	-11.1	15,365	-0.07%
2022/01/12	4	36.93	18.5	36.93	37.00	-14.5	14,982	-0.10%
2022/01/11	1	36.75	10	36.65	37.00	-9	14,812	-0.06%
2022/01/10	7.4	35.99	2	35.90	36.15	5.4	14,715	0.04%
2022/01/07	0.2	36.30	4	36.21	36.20	-3.9	14,676	-0.03%
2022/01/06	7.1	35.76	0.7	35.75	36.00	6.4	14,480	0.04%
2022/01/05	3.2	35.36	0	0.00	35.55	3.2	14,401	0.02%
2022/01/04	6.2	35.25	44.2	35.31	35.55	-38.1	14,513	-0.26%
2022/01/03	10.7	35.43	1.3	35.28	35.35	9.4	14,429	0.07%
2021/12/30	1.3	35.61	5.3	35.58	35.55	-4	14,371	-0.03%
2021/12/29	0	35.65	11	35.57	35.60	-11	14,475	-0.08%
2021/12/28	6.4	35.48	26	35.47	35.60	-19.6	14,534	-0.13%
2021/12/27	3.5	35.44	4.4	35.40	35.60	-0.9	14,543	-0.01%
2021/12/24	0	35.50	0.7	35.50	35.50	-0.7	14,759	-0.01%
2021/12/23	4.2	35.52	0.5	35.65	35.50	3.7	14,804	0.03%
2021/12/22	3	35.62	1.7	35.68	35.65	1.4	14,903	0.01%
2021/12/21	2.1	35.80	3	35.85	35.75	-0.9	14,792	-0.01%
2021/12/20	5.3	35.65	17.1	35.79	36.00	-11.8	14,718	-0.08%
2021/12/17	0.1	35.60	2.3	35.77	35.90	-2.2	14,516	-0.02%
2021/12/16	0.1	35.25	2.1	35.37	35.60	-2	14,226	-0.01%
2021/12/15	0.5	35.30	0.2	35.35	35.20	0.3	14,286	0.00%
2021/12/14	3.5	35.17	3	35.28	35.40	0.5	14,568	0.00%
2021/12/13	11.5	35.48	5	35.48	35.50	6.5	14,534	0.04%
2021/12/10	0	35.25	0.2	35.25	35.65	-0.2	14,470	0.00%
2021/12/09	6.1	35.05	7	35.21	35.30	-0.9	14,411	-0.01%
2021/12/08	2	35.15	1.1	35.00	35.20	0.9	14,402	0.01%
2021/12/07	2	34.63	36	34.95	35.10	-34	14,249	-0.24%
2021/12/06	0	0.00	71.1	34.41	34.60	-71.1	14,035	-0.51%
2021/12/03	63	34.10	7.2	34.17	34.15	55.8	13,963	0.40%
2021/12/02	3	33.90	4.6	34.14	34.25	-1.6	13,859	-0.01%
2021/12/01	1.1	33.82	23	34.00	34.15	-21.9	13,857	-0.16%
2021/11/30	24.2	33.71	0	0.00	34.20	24.2	14,025	0.17%
2021/11/29	4	33.84	11	33.77	33.90	-7	13,373	-0.05%
2021/11/26	9.5	33.99	7	34.00	33.90	2.5	13,316	0.02%
2021/11/25	1	34.20	6	34.11	34.50	-5	13,369	-0.04%
2021/11/24	0.1	34.50	2.1	34.40	34.35	-2	13,445	-0.01%
2021/11/23	0.1	34.15	2	34.13	34.10	-1.9	13,526	-0.01%
2021/11/22	14.2	34.23	0	0.00	34.15	14.2	13,527	0.10%
2021/11/19	2.2	34.49	0.6	34.52	34.65	1.6	13,484	0.01%
2021/11/18	8	34.57	3.1	34.50	34.70	4.9	13,414	0.04%
2021/11/17	8.4	34.19	3	34.20	34.20	5.4	13,571	0.04%
2021/11/16	0.2	33.98	2.2	34.18	34.20	-2	13,654	-0.01%
2021/11/15	2.2	34.00	59	33.98	33.95	-56.8	13,736	-0.41%
2021/11/12	46	33.75	30	33.82	33.90	16	13,847	0.12%
2021/11/11	31	33.80	2	33.80	33.80	29	14,108	0.21%
2021/11/10	3	33.55	20	33.97	34.00	-17	14,362	-0.12%
2021/11/09	3.1	33.57	40	33.63	33.70	-36.9	14,379	-0.26%
2021/11/08	21	33.50	2	33.60	33.60	19	15,869	0.12%
2021/11/05	9.1	33.49	9	33.53	33.70	0.1	16,463	0.00%
2021/11/04	0	0.00	13	33.41	33.45	-13	16,617	-0.08%
2021/11/03	1	33.20	0	0.00	33.40	1	16,839	0.01%
2021/11/02	0	0.00	5	33.34	33.30	-5	17,037	-0.03%
2021/11/01	5	33.34	0	0.00	33.30	5	17,036	0.03%
2021/10/29	1	33.20	3	33.40	33.40	-2	17,140	-0.01%
2021/10/28	11	33.35	0	0.00	33.40	11	17,210	0.06%
2021/10/27	2	33.35	21	33.50	33.35	-19	17,331	-0.11%
2021/10/26	6	33.50	57	33.24	33.45	-51	17,520	-0.29%
2021/10/25	1	33.05	33	33.05	33.10	-32	17,345	-0.18%
2021/10/22	2	32.98	3	33.05	33.05	-1	17,462	-0.01%
2021/10/21	2	32.85	7	32.96	32.95	-5	17,366	-0.03%
2021/10/19	10.1	32.78	0	0.00	32.75	10.1	17,208	0.06%
2021/10/18	0.2	32.55	30	32.72	32.95	-29.8	17,240	-0.17%
2021/10/14	0	32.55	0	0.00	32.30	0	17,136	0.00%
2021/10/12	6	32.03	0	0.00	32.45	6	17,261	0.03%
2021/10/08	2	32.18	5.1	32.24	32.25	-3.1	17,140	-0.02%
2021/10/07	3	32.33	3	32.40	32.40	0	17,250	0.00%
2021/10/06	8.1	32.09	2.1	32.08	32.25	6.1	17,271	0.04%
2021/10/05	4	32.01	6	32.00	32.05	-2	17,257	-0.01%
2021/10/04	8	32.04	2	32.10	32.10	6	17,264	0.03%
2021/10/01	18.2	31.90	0	0.00	32.05	18.2	17,277	0.11%
2021/09/30	3	32.08	1.1	32.11	32.05	1.9	17,102	0.01%
2021/09/29	51.3	32.05	0	0.00	32.05	51.3	17,088	0.30%
2021/09/28	0	32.33	0.7	32.35	32.40	-0.6	16,926	0.00%
2021/09/27	8.5	32.37	3	32.43	32.35	5.5	16,971	0.03%
2021/09/24	0	0.00	2	32.40	32.40	-2	17,017	-0.01%
2021/09/23	0.1	32.35	1	32.30	32.40	-0.9	17,042	-0.01%
2021/09/22	42.4	31.95	5	32.01	32.10	37.4	17,109	0.22%
2021/09/17	5	32.23	0.8	32.41	32.15	4.3	16,856	0.03%
2021/09/16	1.1	32.36	0.9	32.50	32.35	0.2	16,641	0.00%
2021/09/15	3.1	32.37	0	0.00	32.35	3.1	16,725	0.02%
2021/09/14	0.2	32.50	0	0.00	32.50	0.2	16,823	0.00%
2021/09/13	8.1	32.20	10	32.25	32.30	-1.9	16,868	-0.01%
2021/09/10	2.1	32.38	2	32.30	32.45	0.1	17,008	0.00%
2021/09/09	9.2	32.30	0	0.00	32.30	9.2	17,295	0.05%
2021/09/08	0.2	32.44	0	0.00	32.50	0.2	17,339	0.00%
2021/09/07	2.2	32.46	5.1	32.38	32.45	-2.9	17,478	-0.02%
2021/09/06	5.1	32.40	1	32.50	32.50	4.1	17,514	0.02%
2021/09/03	18.6	32.35	51	32.30	32.55	-32.5	17,499	-0.19%
2021/09/02	76.2	32.19	22	32.10	32.10	54.2	17,474	0.31%
2021/09/01	1.3	32.55	13.3	32.51	32.55	-12	17,573	-0.07%
2021/08/31	11.3	32.29	3	32.50	32.80	8.3	17,556	0.05%
2021/08/30	6.3	31.98	9	32.20	32.45	-2.7	17,459	-0.02%
2021/08/27	0.3	31.66	19	31.92	32.00	-18.8	17,403	-0.11%
2021/08/26	21.8	31.35	4	31.40	31.45	17.8	17,412	0.10%
2021/08/25	7.1	31.36	5.3	31.36	31.45	1.9	17,546	0.01%
2021/08/24	36.6	31.19	1	31.30	31.35	35.6	17,544	0.20%
2021/08/23	9.8	31.21	2.1	31.27	31.05	7.7	17,640	0.04%
2021/08/20	1.1	31.34	0	0.00	31.45	1.1	17,588	0.01%
2021/08/19	3.1	31.29	5	31.30	31.30	-1.9	18,782	-0.01%
2021/08/18	3.1	31.34	4	31.40	31.45	-0.9	18,614	0.00%
2021/08/17	9.7	31.06	2	31.15	31.45	7.7	18,568	0.04%
2021/08/16	45.1	30.95	117	30.95	31.05	-72	18,418	-0.39%	大賣/
2021/08/13	117.3	30.91	14.1	30.94	31.05	103.2	18,336	0.56%	大買/鉅額交易
2021/08/12	114.8	30.76	0	0.00	30.70	114.8	18,211	0.63%	大買/鉅額交易
2021/08/11	0.4	33.05	90.6	33.06	33.05	-90.3	16,812	-0.54%
2021/08/10	4	33.01	9	33.10	33.05	-5	16,424	-0.03%
2021/08/09	1.3	33.05	1	33.15	33.20	0.3	16,576	0.00%
2021/08/06	42	33.18	20.2	33.20	33.20	21.8	16,638	0.13%
2021/08/05	14.3	33.06	6	33.14	33.15	8.3	16,933	0.05%
2021/08/04	1	33.05	7	33.10	33.15	-6	17,814	-0.03%
2021/08/03	5	33.03	33	33.06	33.10	-28	18,045	-0.16%
2021/08/02	3	32.95	21	33.05	33.00	-18	18,285	-0.10%
2021/07/30	21.1	32.99	1	33.10	33.10	20.1	18,291	0.11%
2021/07/29	0	0.00	2	33.03	33.10	-2	18,240	-0.01%
2021/07/28	2	32.88	2	33.10	33.00	0	18,372	0.00%
2021/07/27	0	0.00	4.5	32.96	33.05	-4.5	18,538	-0.02%
2021/07/26	23	32.92	0	0.00	33.00	23	18,744	0.12%
2021/07/23	1.2	32.96	8.1	33.04	33.10	-6.9	18,947	-0.04%
2021/07/22	5.1	32.98	1	33.05	33.05	4.1	19,057	0.02%
2021/07/21	2	32.78	5	32.82	32.90	-3	19,085	-0.02%
2021/07/20	9.2	32.84	2	32.85	32.80	7.2	19,171	0.04%
2021/07/19	28	32.86	8	33.00	33.10	20	19,220	0.10%
2021/07/16	5	32.95	11	32.92	33.00	-6	19,269	-0.03%
2021/07/15	1.3	32.82	0	0.00	32.85	1.3	19,247	0.01%
2021/07/14	7	32.76	2	32.83	32.95	5	19,311	0.03%
2021/07/13	3	32.83	12	32.89	32.95	-9	19,513	-0.05%
2021/07/12	0	0.00	5	32.85	32.80	-5	19,630	-0.03%
2021/07/09	8	32.55	1	32.60	32.90	7	19,566	0.04%
2021/07/08	2	32.70	4	32.74	32.80	-2	19,595	-0.01%
2021/07/07	2	32.65	0	0.00	32.80	2	19,619	0.01%
2021/07/06	4	32.79	1	32.80	32.85	3	19,628	0.02%
2021/07/05	0	0.00	12	32.74	32.75	-12	19,692	-0.06%
2021/07/02	20	32.56	0	0.00	32.55	20	19,697	0.10%
2021/07/01	53.2	32.60	1	32.65	32.65	52.2	19,794	0.26%
2021/06/30	15	32.79	3	32.85	32.85	12	19,828	0.06%
2021/06/29	4	32.63	1.3	32.70	32.55	2.7	19,923	0.01%
2021/06/28	5	32.74	0	0.00	32.75	5	19,955	0.03%
2021/06/25	2.1	32.90	0	0.00	32.90	2.1	20,020	0.01%
2021/06/24	4	32.65	2	32.78	32.60	2	20,068	0.01%
2021/06/23	1	32.65	2.2	32.70	32.75	-1.2	20,104	-0.01%
2021/06/22	9.1	32.55	5	32.55	32.50	4.1	20,037	0.02%
2021/06/21	15	32.52	11	32.65	32.50	4	20,002	0.02%
2021/06/18	1.2	32.77	13	32.91	32.75	-11.9	19,936	-0.06%
2021/06/17	3	32.77	1	33.00	32.90	2	19,727	0.01%
2021/06/15	3	32.72	1	32.80	32.75	2	20,264	0.01%
2021/06/11	0.3	33.00	9	32.91	32.90	-8.8	20,597	-0.04%
2021/06/10	2	32.73	9	32.99	33.10	-7	20,815	-0.03%
2021/06/09	2.8	32.82	15.4	32.80	32.95	-12.6	20,929	-0.06%
2021/06/08	0.1	33.10	0	0.00	33.10	0.1	20,863	0.00%
2021/06/07	1	33.05	4.1	33.03	33.10	-3.1	21,359	-0.01%
2021/06/04	2	32.90	22	33.00	33.00	-20	21,510	-0.09%
2021/06/03	20.1	32.93	8.6	33.00	33.00	11.5	22,265	0.05%
2021/06/02	1	32.95	17	33.05	33.15	-16	22,516	-0.07%
2021/06/01	0	0.00	0.5	33.00	33.00	-0.5	22,540	0.00%
2021/05/31	0	0.00	19.6	33.08	33.10	-19.6	22,750	-0.09%
2021/05/28	14.4	32.97	26	33.02	33.10	-11.6	22,825	-0.05%
2021/05/27	0	0.00	48.6	32.88	33.20	-48.6	22,860	-0.21%
2021/05/26	5.1	32.70	0	32.75	32.75	5.1	22,117	0.02%
2021/05/25	0	0.00	23	32.79	32.70	-23	22,351	-0.10%
2021/05/24	10.2	32.55	10	32.57	32.60	0.2	22,629	0.00%
2021/05/21	0	0.00	13	32.37	32.50	-13	22,754	-0.06%
2021/05/20	0.1	32.05	5.1	31.90	32.10	-5	22,754	-0.02%
2021/05/19	0	0.00	5.7	32.12	32.10	-5.7	22,779	-0.02%
2021/05/18	2.1	31.78	19.8	31.73	32.00	-17.7	22,779	-0.08%
2021/05/17	14.1	30.98	11.1	31.06	31.10	3	23,242	0.01%
2021/05/14	33.2	31.62	14	31.61	31.70	19.2	23,015	0.08%
2021/05/13	25.8	31.53	31.2	31.03	31.40	-5.4	22,822	-0.02%
2021/05/12	22	31.38	77	31.82	31.35	-55	22,400	-0.25%
2021/05/11	5.1	32.75	5	32.79	32.45	0.1	21,610	0.00%
2021/05/10	5	33.00	24	32.96	33.00	-19	21,379	-0.09%
2021/05/06	5	32.07	6	32.23	32.35	-1	21,690	0.00%
2021/05/05	28.2	32.02	4.5	32.11	32.05	23.7	21,653	0.11%
2021/05/04	11.1	32.19	28.8	32.31	32.10	-17.7	21,666	-0.08%
2021/05/03	11	32.50	21	32.56	32.45	-10	21,595	-0.05%
2021/04/29	5	32.67	36.6	32.64	32.65	-31.6	21,595	-0.15%
2021/04/28	16	32.52	4	32.43	32.60	12	21,534	0.06%
2021/04/27	2.2	32.57	0	0.00	32.60	2.2	21,879	0.01%
2021/04/26	3	32.40	19	32.44	32.60	-16	21,884	-0.07%
2021/04/23	2.1	32.15	3	32.27	32.25	-1	21,909	0.00%
2021/04/22	1	32.15	32	32.26	32.35	-31	22,079	-0.14%
2021/04/21	7	32.38	1	32.30	32.30	6	22,100	0.03%
2021/04/20	20	32.45	13	32.50	32.55	7	22,124	0.03%
2021/04/19	11.5	32.42	11.1	32.35	32.45	0.5	22,066	0.00%
2021/04/16	0.3	31.99	26	32.01	32.05	-25.7	21,903	-0.12%
2021/04/15	2	31.90	3	31.90	31.90	-1	22,220	0.00%
2021/04/14	1	31.90	27	31.93	31.90	-26	22,428	-0.12%
2021/04/13	0	0.00	11.6	31.90	31.85	-11.6	22,576	-0.05%
2021/04/12	14	31.51	5	31.48	31.65	9	22,591	0.04%
2021/04/09	16.2	31.60	1.6	31.61	31.55	14.6	22,695	0.06%
2021/04/08	25.2	31.79	13	31.78	31.75	12.2	22,730	0.05%
2021/04/07	23.1	31.95	5	31.92	32.00	18.1	22,994	0.08%
2021/04/06	0	32.00	61	31.95	32.00	-61	22,931	-0.27%
2021/04/01	1	31.85	2.3	31.90	31.90	-1.3	22,878	-0.01%
2021/03/31	1.1	31.85	166	31.90	31.90	-164.9	22,720	-0.73%	大賣/鉅額交易
2021/03/30	1.1	31.70	3	31.80	31.80	-1.9	22,603	-0.01%
2021/03/29	4	31.68	2	31.70	31.80	2	22,576	0.01%
2021/03/26	0.6	31.60	0	0.00	31.60	0.6	22,619	0.00%
2021/03/25	2.1	31.35	1	31.45	31.60	1.1	22,670	0.00%
2021/03/24	0	0.00	8.4	31.35	31.40	-8.4	22,776	-0.04%
2021/03/23	10	31.30	9.1	31.33	31.35	0.9	22,833	0.00%
2021/03/22	8.1	31.02	53	31.02	31.25	-44.9	22,895	-0.20%
2021/03/19	10.2	31.23	18	31.27	31.05	-7.9	22,830	-0.03%
2021/03/18	4	31.50	4	31.46	31.40	0	22,448	0.00%
2021/03/17	7	31.19	9.1	31.31	31.45	-2.1	22,362	-0.01%
2021/03/16	66	31.18	24	31.20	31.35	42	22,106	0.19%
2021/03/15	10	30.98	24	31.00	31.00	-14	22,104	-0.06%
2021/03/12	15.1	30.70	1.2	30.66	30.65	13.9	22,176	0.06%
2021/03/11	3.2	31.06	40	30.99	30.75	-36.9	22,324	-0.17%
2021/03/10	2	30.58	100	30.59	30.60	-98	21,966	-0.45%
2021/03/09	12.5	30.24	118.6	30.45	30.60	-106.1	21,704	-0.49%	大賣/鉅額交易
2021/03/08	2	29.88	0	0.00	29.90	2	20,961	0.01%
2021/03/05	0	0.00	3	29.62	29.70	-3	20,676	-0.01%
2021/03/04	4.3	29.43	0	29.75	29.60	4.2	21,324	0.02%
2021/03/03	0	0.00	5	29.60	29.75	-5	21,188	-0.02%
2021/03/02	11.1	29.68	31.4	29.76	29.65	-20.3	21,078	-0.10%
2021/02/26	16.1	29.33	3	29.43	29.20	13.1	20,886	0.06%
2021/02/25	6	29.41	7.5	29.61	29.65	-1.5	20,367	-0.01%
2021/02/24	22	29.52	3	29.67	29.30	19	20,198	0.09%
2021/02/23	11	29.30	12.5	29.40	29.55	-1.5	19,864	-0.01%
2021/02/22	85.1	29.13	53	29.25	29.10	32.1	19,714	0.16%
2021/02/19	5.1	29.10	0	0.00	29.15	5.1	19,719	0.03%
2021/02/18	88.1	29.30	4	29.25	29.25	84.1	19,756	0.43%
2021/02/17	3	29.00	29.3	29.35	29.40	-26.3	19,819	-0.13%
2021/02/05	15.5	28.77	0	0.00	28.80	15.5	19,267	0.08%
2021/02/04	0	0.00	1.2	28.83	28.80	-1.2	19,237	-0.01%
2021/02/03	5.6	28.81	3	28.75	28.80	2.6	19,714	0.01%
2021/02/01	1	28.60	3	28.65	28.65	-2	19,843	-0.01%
2021/01/29	28.4	28.47	1	28.35	28.15	27.4	19,797	0.14%
2021/01/28	11.9	28.55	14	28.57	28.55	-2.2	19,365	-0.01%
2021/01/27	2.1	28.73	11	28.77	28.70	-8.9	19,074	-0.05%
2021/01/26	7.1	28.71	5	28.78	28.70	2.1	19,014	0.01%
2021/01/25	4.2	28.88	104	28.85	28.85	-99.9	18,887	-0.53%	大賣/
2021/01/22	134.7	28.65	2	28.63	28.60	132.7	18,839	0.70%	大買/鉅額交易
2021/01/21	18	28.83	11	28.80	28.70	7	18,765	0.04%
2021/01/20	25.8	28.77	13	28.74	28.70	12.8	18,680	0.07%
2021/01/19	2	29.10	2	29.10	29.10	0	18,242	0.00%
2021/01/18	16.3	29.06	3	29.03	29.15	13.3	18,216	0.07%
2021/01/15	17.2	29.42	1	29.60	29.30	16.2	18,020	0.09%
2021/01/14	10.2	29.64	4	29.74	29.75	6.2	17,846	0.03%
2021/01/13	0	29.85	16	29.77	29.80	-16	17,733	-0.09%
2021/01/12	28.1	29.86	14.5	29.79	29.75	13.6	17,692	0.08%
2021/01/11	8	29.95	0	0.00	30.05	8	17,618	0.05%
2021/01/08	2	29.88	8	29.91	30.00	-6	17,529	-0.03%
2021/01/07	2	29.55	23	29.57	29.75	-21	17,196	-0.12%
2021/01/06	21.7	29.63	10	29.75	29.45	11.7	17,057	0.07%
2021/01/05	5	29.79	4	29.80	29.85	1	16,804	0.01%
2021/01/04	4	29.74	0	0.00	29.90	4	16,891	0.02%
2020/12/31	16.8	29.90	31	29.90	29.80	-14.2	16,735	-0.08%
2020/12/30	14.1	29.59	10	29.85	29.90	4.1	16,621	0.02%
2020/12/29	2.3	29.46	7	29.51	29.55	-4.8	16,444	-0.03%
2020/12/28	4.1	29.29	8	29.38	29.55	-3.9	16,548	-0.02%
2020/12/25	3.1	29.34	6	29.35	29.35	-2.9	16,562	-0.02%
2020/12/24	3	29.40	0	0.00	29.45	3	16,820	0.02%
2020/12/23	2	29.25	0	0.00	29.45	2	16,965	0.01%
2020/12/22	2.2	29.59	19	29.52	29.65	-16.8	17,276	-0.10%
2020/12/21	3	29.42	10	29.58	29.65	-7	17,882	-0.04%
2020/12/18	3	29.38	4	29.45	29.50	-1	18,359	-0.01%
2020/12/17	0	0.00	23	29.50	29.50	-23	18,815	-0.12%
2020/12/16	0	0.00	41	29.31	29.40	-41	19,116	-0.21%
2020/12/15	0.1	29.05	0	0.00	29.05	0.1	19,420	0.00%
2020/12/14	11.1	29.30	19	29.36	29.30	-7.9	19,468	-0.04%
2020/12/11	1	29.20	4	29.21	29.30	-3	19,387	-0.02%
2020/12/10	21.1	28.85	5	28.90	28.80	16.1	19,320	0.08%
2020/12/09	5	28.78	2	28.80	28.75	3	19,367	0.02%
2020/12/08	16.3	28.67	16	28.69	28.70	0.3	19,386	0.00%
2020/12/07	3.1	28.99	1	28.95	29.00	2.1	19,258	0.01%
2020/12/04	2.2	29.11	3	29.12	29.10	-0.9	19,194	0.00%
2020/12/03	1	29.15	1	29.15	29.20	0	19,139	0.00%
2020/12/02	5	29.14	0	0.00	29.20	5	19,244	0.03%
2020/12/01	3	28.87	1	28.65	29.15	2	19,683	0.01%
2020/11/30	22.6	28.79	7	29.04	28.45	15.6	19,832	0.08%
2020/11/27	8.7	29.16	2	29.15	29.10	6.7	19,444	0.03%
2020/11/26	12.1	29.20	5	29.25	29.30	7.1	19,899	0.04%
2020/11/25	11	29.39	1	29.40	29.25	10	20,048	0.05%
2020/11/24	7	29.44	0	0.00	29.30	7	20,230	0.03%
2020/11/23	14.3	29.66	30	29.65	29.70	-15.7	20,407	-0.08%
2020/11/20	0	29.55	0	0.00	29.55	0	20,574	0.00%
2020/11/19	0	29.60	11	29.60	29.60	-11	20,887	-0.05%
2020/11/18	1	29.45	6	29.48	29.65	-5	21,018	-0.02%
2020/11/17	0	0.00	2	29.35	29.45	-2	21,084	-0.01%
2020/11/16	10.1	29.25	19	29.49	29.45	-8.9	21,632	-0.04%
2020/11/13	0.1	29.25	9	29.22	29.35	-8.9	21,736	-0.04%
2020/11/12	12	29.40	10	29.25	29.20	2	21,959	0.01%
2020/11/11	3.1	29.47	33	29.43	29.70	-30	22,202	-0.13%
2020/11/10	5	28.95	24	28.96	29.00	-19	22,067	-0.09%
2020/11/09	7.1	28.62	5	28.71	28.75	2.1	23,084	0.01%
2020/11/06	3.1	28.48	0	0.00	28.50	3.1	23,482	0.01%
2020/11/05	3	28.35	2.1	28.40	28.40	0.9	23,750	0.00%
2020/11/04	12	28.08	1	28.15	28.10	11	23,992	0.05%
2020/11/03	4	28.06	8	28.00	28.10	-4	24,295	-0.02%
2020/11/02	2.1	27.65	1	27.70	27.95	1.1	24,410	0.00%
2020/10/30	16.3	27.53	0	0.00	27.55	16.3	24,502	0.07%
2020/10/29	15.3	27.55	8	27.59	27.50	7.3	24,416	0.03%
2020/10/28	10.3	27.69	0	0.00	27.65	10.3	24,577	0.04%
2020/10/27	11.2	27.71	0	0.00	27.70	11.2	24,763	0.05%
2020/10/26	9	27.83	5	27.80	27.80	4	24,894	0.02%
2020/10/23	5	27.69	1	27.75	27.75	4	25,043	0.02%
2020/10/22	2	27.60	2	27.80	27.80	0	25,260	0.00%
2020/10/21	19.4	27.72	0	0.00	27.65	19.4	25,517	0.08%
2020/10/20	6	27.71	1	27.75	27.70	5	25,763	0.02%
2020/10/19	3	27.77	2	27.80	27.80	1	25,840	0.00%
2020/10/16	14.2	27.75	0	0.00	27.70	14.2	26,062	0.05%
2020/10/15	13	27.80	0	0.00	27.75	13	26,233	0.05%
2020/10/14	44.2	28.01	0	0.00	28.00	44.2	26,361	0.17%
2020/10/13	1.3	28.11	0	0.00	28.15	1.3	26,492	0.00%
2020/10/12	6	28.10	5	28.01	28.25	1	26,770	0.00%
2020/10/08	12	27.91	1	27.95	28.00	11	26,916	0.04%
2020/10/07	11	27.91	0	0.00	27.95	11	27,013	0.04%
2020/10/06	3	27.87	1	27.85	27.95	2	27,117	0.01%
2020/10/05	32	27.83	1	28.10	27.80	31	27,188	0.11%
2020/09/30	17.5	27.88	2	27.85	27.80	15.5	27,278	0.06%
2020/09/29	11	27.93	0	0.00	27.80	11	27,367	0.04%
2020/09/28	14	27.75	2	27.80	27.90	12	27,419	0.04%
2020/09/25	12	27.46	2	27.50	27.45	10	27,437	0.04%
2020/09/24	112	27.13	0	0.00	27.00	112	27,342	0.41%	大買/鉅額交易
2020/09/23	40	27.58	0	0.00	27.50	40	26,687	0.15%
2020/09/22	64	27.96	30	27.85	27.85	34	26,163	0.13%
2020/09/21	27.3	28.29	7	28.31	28.20	20.3	25,733	0.08%
2020/09/18	31	28.51	0	0.00	28.45	31	25,577	0.12%
2020/09/17	20	28.62	33	28.60	28.55	-13	25,219	-0.05%
2020/09/16	3	28.62	2	28.65	28.75	1	25,209	0.00%
2020/09/15	13.1	28.56	0	0.00	28.65	13.1	25,323	0.05%
2020/09/14	8	28.56	0	0.00	28.65	8	25,653	0.03%
2020/09/11	37	28.56	1	28.70	28.65	36	25,641	0.14%
2020/09/10	14.2	28.63	1	28.75	28.75	13.2	25,499	0.05%
2020/09/09	19.1	28.65	1	28.75	28.75	18.1	25,415	0.07%
2020/09/08	24	28.86	2	28.80	28.85	22	25,333	0.09%
2020/09/07	23.3	28.80	0	0.00	28.85	23.3	25,489	0.09%
2020/09/04	34	28.66	0	0.00	28.65	34	25,553	0.13%
2020/09/03	4.2	28.87	3	28.80	28.90	1.2	25,240	0.00%
2020/09/02	41.2	28.88	1	28.85	28.90	40.2	25,171	0.16%
2020/09/01	67	29.02	4	29.15	29.05	63	24,950	0.25%
2020/08/31	8	29.31	0	0.00	29.25	8	24,540	0.03%
2020/08/28	11	29.40	16	29.45	29.40	-5	24,478	-0.02%
2020/08/27	27	29.48	3	29.40	29.40	24	24,516	0.10%
2020/08/26	26.6	29.55	0.3	29.65	29.55	26.3	24,287	0.11%
2020/08/25	50	29.54	0	0.00	29.50	50	24,164	0.21%
2020/08/24	4	29.55	8	29.55	29.60	-4	24,129	-0.02%
2020/08/21	22	29.61	18	29.73	29.60	4	24,031	0.02%
2020/08/20	100	29.49	6	29.63	29.40	94	23,806	0.39%
2020/08/19	30	30.00	10	30.30	29.90	20	23,199	0.09%
2020/08/18	20	29.93	3	29.93	29.95	17	22,898	0.07%
2020/08/17	70	29.96	2	29.95	30.00	68	22,763	0.30%
2020/08/14	81	30.05	5	30.03	30.05	76	22,434	0.34%
2020/08/13	150	30.30	0	0.00	30.40	150	22,193	0.68%	大買/鉅額交易
2020/08/12	20	32.36	6	32.45	32.35	14	21,244	0.07%
2020/08/11	1	32.45	2	32.48	32.45	-1	20,911	0.00%
2020/08/10	29	32.41	2	32.55	32.50	27	20,871	0.13%
2020/08/07	41	32.50	14	32.46	32.45	27	20,842	0.13%
2020/08/06	9	32.30	1	32.40	32.45	8	20,618	0.04%
2020/08/05	1	32.20	18	32.28	32.20	-17	20,644	-0.08%
2020/08/04	1	32.15	12	32.15	32.25	-11	20,709	-0.05%
2020/08/03	21	32.00	5	31.85	32.10	16	20,809	0.08%
2020/07/31	1	32.20	1	32.40	32.35	0	20,784	0.00%
2020/07/30	75	32.10	21	32.25	32.35	54	20,763	0.26%
2020/07/29	2	31.60	32	32.25	32.20	-30	20,772	-0.14%
2020/07/28	3	31.67	7	31.35	31.65	-4	21,003	-0.02%
2020/07/27	69	31.76	14	32.06	31.60	55	21,244	0.26%
2020/07/24	10	32.44	0.2	32.20	32.15	9.8	21,410	0.05%
2020/07/23	0	0.00	7	32.72	32.70	-7	21,395	-0.03%
2020/07/22	0	0.00	14	32.70	32.70	-14	21,462	-0.07%
2020/07/21	2	32.50	6	32.58	32.55	-4	21,480	-0.02%
2020/07/20	0	0.00	20	32.35	32.45	-20	21,511	-0.09%
2020/07/17	1	32.20	7	32.19	32.25	-6	21,447	-0.03%
2020/07/16	6	32.03	0	0.00	32.15	6	21,627	0.03%
2020/07/15	1	32.05	1	32.30	32.15	0	21,502	0.00%
2020/07/14	0	0.00	2	32.15	32.20	-2	21,428	-0.01%
2020/07/13	1.2	32.13	0.5	32.05	32.05	0.7	21,593	0.00%
2020/07/10	1	32.00	12	32.13	32.00	-11	21,779	-0.05%
2020/07/09	1	32.20	6	32.20	32.25	-5	21,974	-0.02%
2020/07/08	10	32.06	7	31.99	32.05	3	21,952	0.01%
2020/07/07	2	31.85	6	31.98	32.00	-4	22,004	-0.02%
2020/07/06	0	0.00	46	31.79	31.95	-46	21,866	-0.21%
2020/07/03	14	31.59	24	31.79	31.55	-10	21,985	-0.05%
2020/07/02	1	31.55	33	31.58	31.55	-32	22,111	-0.14%
2020/07/01	1	31.25	1	31.25	31.25	0	22,415	0.00%
2020/06/30	3	30.90	1	31.05	30.90	2	22,555	0.01%
2020/06/29	21.2	30.94	2.4	31.03	30.90	18.8	22,655	0.08%
2020/06/24	3.2	31.14	1	31.25	31.25	2.2	22,652	0.01%
2020/06/23	28	31.07	3	31.13	31.15	25	22,886	0.11%
2020/06/22	18	31.17	0	0.00	31.15	18	23,174	0.08%
2020/06/19	22	31.38	5	31.40	31.25	17	23,439	0.07%
2020/06/18	2	31.53	1	31.50	31.65	1	23,503	0.00%
2020/06/17	6	31.60	0	0.00	31.70	6	23,987	0.03%
2020/06/16	3	31.77	7	31.86	31.70	-4	24,753	-0.02%
2020/06/15	20	31.43	0	0.00	31.30	20	25,651	0.08%
2020/06/12	10	31.23	9.7	31.29	31.50	0.3	26,177	0.00%
2020/06/11	2	31.95	2	31.85	31.80	0	26,946	0.00%
2020/06/10	12	31.82	14	32.02	32.10	-2	27,483	-0.01%
2020/06/09	3	31.75	18	31.79	31.85	-15	28,746	-0.05%
2020/06/08	1	31.70	3	31.62	31.80	-2	29,444	-0.01%
2020/06/05	6	31.35	1	31.40	31.50	5	29,588	0.02%
2020/06/04	6	31.40	15	31.40	31.40	-9	30,063	-0.03%
2020/06/03	7	31.29	9	31.30	31.30	-2	30,625	-0.01%
2020/06/02	3	30.85	21	30.84	30.90	-18	30,723	-0.06%
2020/06/01	5	30.87	4	30.96	30.70	1	30,845	0.00%
2020/05/29	6	30.38	2.4	30.67	30.75	3.6	30,797	0.01%
2020/05/28	2	30.60	0	30.60	30.45	2	30,687	0.01%
2020/05/27	2	30.68	1	30.75	30.70	1	30,920	0.00%
2020/05/26	2	30.53	4	30.68	30.65	-2	31,184	-0.01%
2020/05/25	5	30.31	0	30.50	30.35	5	31,426	0.02%
2020/05/22	10.2	30.55	60	30.51	30.45	-49.9	31,683	-0.16%
2020/05/21	3	30.85	13	30.95	31.00	-10	31,777	-0.03%
2020/05/20	3	30.72	6	30.68	30.80	-3	31,938	-0.01%
2020/05/19	0	0.00	7	30.58	30.55	-7	32,048	-0.02%
2020/05/18	3	30.12	0	0.00	30.05	3	31,921	0.01%
2020/05/15	15	30.23	174	30.25	30.25	-159	31,903	-0.50%	大賣/鉅額交易
2020/05/14	8	30.14	0	0.00	30.25	8	31,745	0.03%
2020/05/13	2	30.33	0	0.00	30.30	2	31,479	0.01%
2020/05/12	3	30.17	2	30.28	30.30	1	31,423	0.00%
2020/05/11	25.4	30.28	7	30.30	30.40	18.4	31,335	0.06%
2020/05/08	2	29.85	1	29.90	30.00	1	31,225	0.00%
2020/05/07	13	29.49	1	29.65	29.55	12	31,212	0.04%
2020/05/06	32	29.59	5	29.73	29.55	27	31,182	0.09%
2020/05/05	5	29.60	2	29.60	29.85	3	31,078	0.01%
2020/05/04	53	29.22	0	0.00	29.35	53	31,018	0.17%
2020/04/30	110	30.13	8	30.47	30.10	102	30,758	0.33%	大買/鉅額交易
2020/04/29	2	29.88	7	29.85	29.95	-5	30,607	-0.02%
2020/04/28	0	0.00	80	29.12	29.45	-80	30,449	-0.26%
2020/04/27	5	28.72	39.1	28.57	28.70	-34.1	30,981	-0.11%
2020/04/24	4	28.23	0	0.00	28.20	4	30,949	0.01%
2020/04/23	17.1	28.30	1	28.30	28.30	16.1	30,794	0.05%
2020/04/22	35	28.29	2.1	28.17	28.30	32.9	30,595	0.11%
2020/04/21	42.1	28.44	2	28.45	28.35	40.1	30,554	0.13%
2020/04/20	19	28.91	1.1	28.96	28.90	17.9	30,348	0.06%
2020/04/17	25.1	29.05	58	29.34	29.05	-32.9	30,489	-0.11%
2020/04/16	67.1	28.77	3	28.80	28.80	64.1	30,384	0.21%
2020/04/15	20	29.12	13.1	29.14	29.20	6.9	30,187	0.02%
2020/04/14	9	28.69	20	28.75	28.85	-11	30,091	-0.04%
2020/04/13	35.7	28.65	56	28.68	28.60	-20.3	29,827	-0.07%
2020/04/10	42	29.13	66	29.03	29.15	-24	29,679	-0.08%
2020/04/09	4.1	28.52	5	28.54	28.50	-0.9	29,497	0.00%
2020/04/08	5.2	28.46	13	28.41	28.40	-7.8	29,353	-0.03%
2020/04/07	70	28.49	5	28.44	28.40	65	29,074	0.22%
2020/04/06	5	28.19	5	28.46	28.45	0	28,717	0.00%
2020/04/01	16	28.11	0	0.00	28.05	16	28,288	0.06%
2020/03/31	8	28.35	0	0.00	28.45	8	27,982	0.03%
2020/03/30	7	28.50	7.2	28.32	28.65	-0.2	27,641	0.00%
2020/03/27	3	28.47	34	28.64	28.65	-31	27,360	-0.11%
2020/03/26	10.2	28.00	6	28.24	28.15	4.2	27,065	0.02%
2020/03/25	46.1	28.08	20	28.11	27.95	26.1	26,954	0.10%
2020/03/24	17.1	28.10	5	27.90	27.35	12.1	26,639	0.05%
2020/03/23	39	26.84	4	26.99	27.00	35	26,334	0.13%
2020/03/20	34	27.48	15	27.46	27.95	19	25,939	0.07%
2020/03/19	62	27.26	84	27.11	26.40	-22	25,123	-0.09%
2020/03/18	61	27.81	7.2	27.82	28.00	53.8	24,282	0.22%
2020/03/17	64.1	28.15	62	28.04	28.00	2.1	23,762	0.01%
2020/03/16	21	29.15	42	29.25	29.00	-21	22,808	-0.09%
2020/03/13	63.1	28.53	22	29.48	30.00	41.1	22,027	0.19%
2020/03/12	35	30.18	33	30.22	30.20	2	20,576	0.01%
2020/03/11	8	31.28	23	31.31	31.20	-15	19,697	-0.08%
2020/03/10	6	31.33	18	31.18	31.35	-12	19,364	-0.06%
2020/03/09	35	31.69	25	31.80	31.75	10	18,768	0.05%
2020/03/06	5.2	32.30	0	0.00	32.45	5.2	18,211	0.03%
2020/03/05	1	32.70	10	32.90	32.90	-9	17,915	-0.05%
2020/03/04	1	32.20	0	0.00	32.35	1	17,880	0.01%
2020/03/03	6	32.18	0	0.00	32.25	6	17,768	0.03%
2020/03/02	61	32.09	53	31.97	31.95	8	17,614	0.05%
2020/02/27	11	32.17	46	32.29	32.35	-35	17,772	-0.20%
2020/02/26	5	32.33	4	32.39	32.35	1	17,513	0.01%
2020/02/25	2	32.58	1	32.45	32.70	1	17,201	0.01%
2020/02/24	29	32.79	6	32.75	32.70	23	17,097	0.13%
2020/02/21	6	33.33	0	0.00	33.20	6	16,873	0.04%
2020/02/20	13	33.61	5	33.69	33.60	8	16,748	0.05%
2020/02/19	4	33.35	10	33.33	33.45	-6	16,456	-0.04%
2020/02/18	23	33.02	2	32.95	32.90	21	16,293	0.13%
2020/02/17	16	32.45	13	32.48	32.50	3	16,146	0.02%
2020/02/14	0	0.00	2	32.30	32.30	-2	16,131	-0.01%
2020/02/13	4.1	32.09	6	32.20	32.20	-1.9	16,231	-0.01%
2020/02/12	3	32.18	3	32.20	32.10	0	16,323	0.00%
2020/02/11	1.2	32.07	0	0.00	32.15	1.2	16,321	0.01%
2020/02/10	24	31.56	21	31.75	32.05	3	16,367	0.02%
2020/02/07	19.1	32.01	7	32.05	32.00	12.1	16,755	0.07%
2020/02/06	11	32.34	4	32.30	32.35	7	16,688	0.04%
2020/02/05	7	31.96	2	31.93	32.00	5	16,648	0.03%
2020/02/04	2	31.80	3	31.87	31.80	-1	16,630	-0.01%
2020/02/03	28	31.15	8	31.23	31.60	20	16,721	0.12%
2020/01/31	32.2	31.66	9	31.78	31.55	23.2	16,535	0.14%
2020/01/30	30	31.53	82	31.60	31.20	-52	16,247	-0.32%
2020/01/20	1	32.40	23	32.39	32.35	-22	15,492	-0.14%
2020/01/17	2	32.05	34	32.05	32.10	-32	15,325	-0.21%
2020/01/16	1	31.85	1	31.95	31.95	0	15,394	0.00%
2020/01/15	17	31.81	1	31.85	31.80	16	15,375	0.10%
2020/01/14	2	31.90	13	31.96	32.00	-11	15,350	-0.07%
2020/01/13	0	0.00	16	31.61	31.70	-16	15,252	-0.10%
2020/01/10	3	30.95	2	31.00	30.95	1	15,099	0.01%
2020/01/09	7	30.88	1	30.90	30.90	6	15,035	0.04%
2020/01/08	0	0.00	16	30.78	30.70	-16	15,052	-0.11%
2020/01/07	7	30.64	2	30.60	30.60	5	14,864	0.03%
2020/01/06	9	30.63	0	0.00	30.60	9	14,981	0.06%
2020/01/03	4	30.65	0	0.00	30.80	4	15,003	0.03%
2019/12/31	3	30.65	3	30.65	30.60	0	15,258	0.00%
2019/12/30	1	30.75	0	0.00	30.70	1	15,345	0.01%
2019/12/27	0	0.00	0.4	30.90	30.90	-0.4	15,333	0.00%
2019/12/26	1	30.80	1	30.75	30.80	0	15,422	0.00%
2019/12/25	4	30.76	0	0.00	30.80	4	15,681	0.03%
2019/12/24	0	0.00	34	30.75	30.80	-34	15,836	-0.21%
2019/12/23	1	30.55	0	0.00	30.85	1	15,945	0.01%
2019/12/20	0	0.00	0	30.60	30.55	0	16,260	0.00%
2019/12/19	38	30.50	0	0.00	30.55	38	16,133	0.24%
2019/12/18	2	30.55	3	30.65	30.65	-1	16,133	-0.01%
2019/12/17	7	30.37	10	30.40	30.65	-3	16,336	-0.02%
2019/12/16	2	30.35	0.6	30.45	30.35	1.4	16,211	0.01%
2019/12/13	18	30.35	4	30.30	30.30	14	16,203	0.09%
2019/12/12	2.1	30.20	1.1	30.15	30.15	1	16,064	0.01%
2019/12/11	2	30.05	0	0.00	30.10	2	16,055	0.01%
2019/12/10	1	30.10	0	0.00	30.20	1	16,007	0.01%
2019/12/09	0	0.00	18	30.06	30.15	-18	16,160	-0.11%
2019/12/06	1	30.05	0	0.00	30.05	1	16,466	0.01%
2019/12/05	1.2	30.11	0	0.00	30.15	1.2	16,599	0.01%
2019/12/04	5	30.05	0	0.00	30.15	5	16,578	0.03%
2019/12/03	4	30.06	0	0.00	30.05	4	16,642	0.02%
2019/12/02	6	30.15	52	30.29	30.30	-46	16,547	-0.28%
2019/11/29	44	30.35	0	0.00	30.30	44	16,468	0.27%
2019/11/28	0	0.00	3	30.60	30.65	-3	16,479	-0.02%
2019/11/27	0	0.00	1	30.70	30.70	-1	16,664	-0.01%
2019/11/26	0	30.45	0	0.00	30.40	0	16,621	0.00%
2019/11/25	1	30.35	3	30.40	30.40	-2	16,148	-0.01%
2019/11/22	4	30.36	0.1	30.40	30.40	3.9	16,448	0.02%
2019/11/21	7	30.30	1	30.35	30.35	6	16,594	0.04%
2019/11/20	1.1	30.60	1	30.60	30.65	0.1	16,477	0.00%
2019/11/19	4	30.59	12	30.65	30.70	-8	16,477	-0.05%
2019/11/18	1	30.50	0	0.00	30.70	1	16,572	0.01%
2019/11/15	0	0.00	13	30.59	30.55	-13	16,729	-0.08%
2019/11/14	0	0.00	5.1	30.40	30.40	-5.1	16,841	-0.03%
2019/11/13	0.1	30.55	6	30.55	30.50	-5.9	17,151	-0.03%
2019/11/12	1.8	30.54	1.1	30.51	30.60	0.7	17,373	0.00%
2019/11/11	3	30.28	0	0.00	30.40	3	17,674	0.02%
2019/11/07	0	0.00	2	30.50	30.50	-2	18,872	-0.01%
2019/11/06	20	30.77	23	30.79	30.65	-3	19,094	-0.02%
2019/11/05	3	30.00	5	30.14	30.20	-2	18,911	-0.01%
2019/11/04	5	29.79	2.4	29.83	29.95	2.6	19,042	0.01%
2019/11/01	3	29.70	12	29.66	29.65	-9	19,112	-0.05%
2019/10/31	2	29.90	18	29.91	29.90	-16	19,414	-0.08%
2019/10/30	2	29.68	1	29.85	29.85	1	19,400	0.01%
2019/10/29	1.5	29.63	2	29.60	29.70	-0.5	19,753	0.00%
2019/10/28	0	0.00	6.9	29.54	29.60	-6.9	19,838	-0.03%
2019/10/25	14	29.39	1	29.45	29.45	13	19,854	0.07%
2019/10/24	2	29.30	7	29.34	29.45	-5	19,868	-0.03%
2019/10/23	3.2	29.12	3	29.20	29.20	0.2	19,771	0.00%
2019/10/22	10.2	29.04	4	29.18	29.15	6.2	19,743	0.03%
2019/10/21	11	29.00	2	29.05	29.20	9	19,615	0.05%
2019/10/18	3.1	29.07	1	29.35	29.10	2.1	19,606	0.01%
2019/10/17	1.2	29.17	0.3	29.25	29.25	0.9	19,485	0.00%
2019/10/16	0.2	29.20	0	0.00	29.15	0.2	19,500	0.00%
2019/10/15	3	29.07	2	29.05	29.15	1	19,569	0.01%
2019/10/14	0	0.00	4	29.05	29.15	-4	19,601	-0.02%
2019/10/09	14.1	29.04	0.2	29.10	29.00	13.9	19,613	0.07%
2019/10/08	30	29.20	1	29.20	29.10	29	19,571	0.15%
2019/10/07	0	0.00	2	28.90	28.95	-2	19,389	-0.01%
2019/10/04	3.2	28.71	0	0.00	28.85	3.2	19,455	0.02%
2019/10/03	6	28.71	0	0.00	28.75	6	19,455	0.03%
2019/10/02	1	28.85	0	0.00	28.80	1	19,478	0.01%
2019/10/01	2	28.88	0	0.00	28.75	2	19,415	0.01%
2019/09/27	1	28.75	5	28.82	28.75	-4	19,232	-0.02%
2019/09/26	5	28.81	0	0.00	28.80	5	19,260	0.03%
2019/09/25	7	28.91	0	0.00	28.80	7	19,385	0.04%
2019/09/24	15	29.09	1	29.10	29.05	14	19,224	0.07%
2019/09/23	0	0.00	3	29.20	29.20	-3	19,350	-0.02%
2019/09/20	5	29.19	4	29.20	29.30	1	19,626	0.01%
2019/09/19	16	29.36	2	29.45	29.45	14	19,377	0.07%
2019/09/18	1	29.35	1	29.50	29.55	0	19,510	0.00%
2019/09/17	6	29.15	0.2	29.30	29.20	5.8	19,701	0.03%
2019/09/16	3	29.20	0	0.00	29.20	3	20,392	0.01%
2019/09/12	2	29.33	1	29.55	29.30	1	20,694	0.00%
2019/09/11	14	29.23	3	29.38	29.50	11	21,060	0.05%
2019/09/10	33	29.50	1	29.50	29.55	32	21,221	0.15%
2019/09/09	10	29.05	8	29.04	29.20	2	21,156	0.01%
2019/09/06	18	28.66	4	28.76	28.80	14	21,301	0.07%
2019/09/05	3	28.53	0	28.65	28.55	3	21,661	0.01%
2019/09/04	3	28.37	0.1	28.50	28.45	3	22,301	0.01%
2019/09/03	1.1	28.40	0	0.00	28.35	1.1	22,509	0.00%
2019/09/02	3	28.32	0	0.00	28.45	3	22,721	0.01%
2019/08/30	1	28.25	0	0.00	28.75	1	22,936	0.00%
2019/08/29	4	28.01	0	0.00	28.00	4	22,941	0.02%
2019/08/28	1	28.10	0	0.00	28.05	1	23,100	0.00%
2019/08/27	8	27.96	0	0.00	28.00	8	23,257	0.03%
2019/08/26	14	28.00	0	0.00	27.95	14	23,248	0.06%
2019/08/23	6	28.31	0.2	28.45	28.35	5.9	23,248	0.03%
2019/08/22	10	28.24	0	0.00	28.25	10	23,283	0.04%
2019/08/21	5	28.26	0	0.00	28.15	5	23,701	0.02%
2019/08/20	10	28.33	1	28.35	28.50	9	23,502	0.04%
2019/08/19	7	28.34	10	28.33	28.30	-3	23,381	-0.01%
2019/08/16	5	27.95	0.2	28.45	28.25	4.8	23,513	0.02%
2019/08/15	55.4	27.86	10	27.80	27.90	45.4	23,240	0.20%
2019/08/14	46.3	28.35	12.2	28.34	28.20	34.1	23,212	0.15%
2019/08/13	7.2	28.58	2	28.45	28.50	5.2	23,053	0.02%
2019/08/12	40	29.09	0.1	29.35	29.00	39.9	22,833	0.17%
2019/08/08	13.2	31.12	2	31.20	31.10	11.2	22,233	0.05%
2019/08/07	25	31.13	11	31.25	31.05	14	22,093	0.06%
2019/08/06	11	31.25	13	31.02	31.25	-2	22,132	-0.01%
2019/08/05	2	31.20	0	0.00	31.25	2	22,003	0.01%
2019/08/02	12	31.18	16	31.15	31.35	-4	22,128	-0.02%
2019/08/01	39	31.72	0	0.00	31.65	39	22,028	0.18%
2019/07/31	13	31.82	0.1	32.10	32.10	12.9	21,946	0.06%
2019/07/30	10.1	32.20	0	0.00	32.10	10.1	21,658	0.05%
2019/07/26	5	32.20	0.2	32.25	32.30	4.8	21,903	0.02%
2019/07/25	0	0.00	0.1	32.20	32.25	-0.1	22,377	0.00%
2019/07/24	5	32.20	12	32.19	32.20	-7	22,589	-0.03%
2019/07/23	20.1	32.10	0	0.00	32.10	20.1	22,739	0.09%
2019/07/22	40.1	31.97	1	32.00	31.90	39.1	22,798	0.17%
2019/07/19	2	31.88	0.2	31.85	31.85	1.8	22,797	0.01%
2019/07/18	0	0.00	1	31.85	31.85	-1	23,066	0.00%
2019/07/17	11	31.87	0.1	31.80	31.90	10.9	23,059	0.05%
2019/07/16	0.1	31.85	22	31.90	31.95	-21.9	22,928	-0.10%
2019/07/15	0.1	31.70	6	31.90	31.70	-5.9	22,826	-0.03%
2019/07/12	0	0.00	11.1	31.88	31.85	-11.1	22,620	-0.05%
2019/07/11	0.1	31.75	0.1	31.75	31.85	0	22,634	0.00%
2019/07/10	0.1	31.60	1	31.65	31.60	-0.9	22,638	0.00%
2019/07/09	0	31.55	3	31.50	31.60	-3	22,627	-0.01%
2019/07/08	0	0.00	0.1	31.40	31.40	-0.1	22,549	0.00%
2019/07/05	0	0.00	1.1	31.35	31.40	-1.1	22,446	-0.01%
2019/07/03	0.1	31.05	1	31.10	31.15	-1	22,794	0.00%
2019/07/02	0	0.00	0.1	31.00	31.05	-0.1	22,795	0.00%
2019/07/01	0	0.00	2	30.95	30.90	-2	22,694	-0.01%
2019/06/28	0.1	30.85	10	31.10	30.90	-9.9	22,507	-0.04%
2019/06/27	10	30.90	8	31.02	30.85	2	22,245	0.01%
2019/06/25	1	31.00	0.2	30.95	30.95	0.8	21,987	0.00%
2019/06/24	0	0.00	22	31.00	30.85	-22	21,819	-0.10%
2019/06/21	9.2	30.90	0	0.00	30.80	9.2	21,499	0.04%
2019/06/20	0	0.00	0.3	31.40	31.50	-0.3	20,930	0.00%
2019/06/19	1	31.15	0	0.00	31.25	1	20,565	0.00%
2019/06/18	4	30.61	17	30.76	30.80	-13	20,233	-0.06%
2019/06/17	15	30.75	25.3	30.80	30.70	-10.3	20,085	-0.05%
2019/06/14	25	30.50	8.1	30.60	30.65	16.9	20,083	0.08%
2019/06/13	11	30.37	2.1	30.41	30.60	8.9	20,010	0.04%
2019/06/12	1	30.60	0	0.00	30.70	1	19,695	0.01%
2019/06/11	13.1	31.60	0	0.00	31.30	13.1	18,985	0.07%
2019/06/10	1.1	31.99	3	32.00	31.95	-1.9	18,680	-0.01%
2019/06/06	0	0.00	12	31.55	31.70	-12	18,549	-0.06%
2019/06/05	2	31.10	1	30.95	30.90	1	18,270	0.01%
2019/06/03	0	30.95	0	0.00	31.00	0	17,959	0.00%
2019/05/31	0	30.80	3	30.70	31.00	-3	17,916	-0.02%
2019/05/30	9	30.53	0	0.00	30.70	9	17,862	0.05%
2019/05/29	0.1	30.35	2.1	30.45	30.55	-2	18,085	-0.01%
2019/05/28	0.2	30.25	2	30.30	30.25	-1.8	18,192	-0.01%
2019/05/27	1.1	30.45	0	0.00	30.50	1.1	17,988	0.01%
2019/05/24	0	0.00	5	30.60	30.50	-5	18,165	-0.03%
2019/05/23	0	0.00	11	30.45	30.55	-11	18,274	-0.06%
2019/05/21	0	0.00	1	30.70	30.65	-1	18,227	-0.01%
2019/05/20	0	0.00	2	30.35	30.40	-2	17,962	-0.01%
2019/05/17	0	0.00	6	30.02	30.00	-6	17,796	-0.03%
2019/05/16	4	29.61	0	0.00	29.55	4	17,596	0.02%
2019/05/15	1	29.70	0	0.00	29.70	1	17,459	0.01%
2019/05/14	4.1	29.54	0	0.00	29.50	4.1	17,380	0.02%
2019/05/13	5	29.49	1	29.45	29.50	4	17,245	0.02%
2019/05/10	12	29.82	6	29.63	29.60	6	17,433	0.03%
2019/05/09	3	29.95	3.1	29.93	29.90	-0.1	17,412	0.00%
2019/05/08	4	30.25	0.2	30.40	30.50	3.8	17,396	0.02%
2019/05/07	3	30.60	7	30.05	30.50	-4	17,436	-0.02%
2019/05/06	3.1	29.90	8	29.95	30.05	-4.9	17,395	-0.03%
2019/05/03	0	0.00	9.5	30.15	30.05	-9.5	17,439	-0.05%
2019/05/02	0	0.00	18	29.99	30.10	-18	17,252	-0.10%
2019/04/30	1.1	29.36	27	29.45	29.65	-25.9	16,808	-0.15%
2019/04/29	0.3	29.25	9	29.27	29.35	-8.7	16,658	-0.05%
2019/04/25	1.1	28.65	0	0.00	28.75	1.1	16,398	0.01%
2019/04/24	15	28.56	7	28.64	28.65	8	16,312	0.05%
2019/04/23	5	28.03	1	28.15	28.20	4	16,109	0.03%
2019/04/22	1	28.00	0	0.00	28.00	1	16,027	0.01%
2019/04/19	1	28.10	0.1	28.10	28.15	0.9	16,046	0.01%
2019/04/18	1	28.15	0	0.00	28.20	1	16,242	0.01%
2019/04/17	0	0.00	2	28.15	28.10	-2	16,409	-0.01%
2019/04/16	4	28.07	0	0.00	28.10	4	16,425	0.02%
2019/04/15	6	28.23	0	0.00	28.20	6	16,438	0.04%
2019/04/12	1	28.20	1	28.30	28.30	0	16,410	0.00%
2019/04/11	0	0.00	0.2	28.10	28.25	-0.2	16,431	0.00%
2019/04/10	0.2	28.15	10	28.15	28.15	-9.8	16,534	-0.06%
2019/04/09	0.2	28.10	1	28.10	28.20	-0.8	16,663	0.00%
2019/04/08	2	28.05	5.2	28.05	28.05	-3.2	16,645	-0.02%
2019/04/03	3	28.03	0.1	27.95	28.00	2.9	16,611	0.02%
2019/04/02	1.1	27.90	0	0.00	27.85	1.1	16,496	0.01%
2019/04/01	5.1	28.00	3	28.00	27.90	2.1	16,481	0.01%
2019/03/29	0.1	27.95	20	27.95	28.05	-19.9	16,330	-0.12%
2019/03/28	0	27.95	0	0.00	27.95	0	16,222	0.00%
2019/03/27	6	27.99	1	28.00	27.95	5	16,107	0.03%
2019/03/26	1.1	28.00	3	28.00	28.00	-2	16,111	-0.01%
2019/03/25	2	27.78	0.2	27.80	27.75	1.9	16,287	0.01%
2019/03/22	1.1	28.04	21	28.05	28.00	-19.9	16,101	-0.12%
2019/03/21	0	0.00	2.1	28.05	28.10	-2.1	16,210	-0.01%
2019/03/20	0.1	27.95	0	0.00	28.00	0.1	16,231	0.00%
2019/03/19	131	27.97	110	28.00	28.00	21	16,172	0.13%	大買/大賣/
2019/03/15	0.3	27.45	0.1	27.45	27.45	0.2	15,856	0.00%
2019/03/14	0.1	27.30	0	0.00	27.30	0.1	15,768	0.00%
2019/03/13	1	27.35	0	0.00	27.45	1	15,832	0.01%
2019/03/12	0	27.30	3	27.43	27.30	-3	15,798	-0.02%
2019/03/11	0	27.25	1	27.15	27.25	-1	15,839	-0.01%
2019/03/07	3	27.05	0	0.00	27.10	3	16,728	0.02%
2019/03/05	2	26.95	1	27.00	26.95	1	17,039	0.01%
2019/03/04	1	26.95	0	0.00	27.00	1	16,936	0.01%
2019/02/27	2	27.10	10	27.15	27.25	-8	16,644	-0.05%
2019/02/26	1	27.00	1	27.05	27.00	0	16,619	0.00%
2019/02/25	0	0.00	0	27.10	27.10	0	16,504	0.00%
2019/02/22	5	26.90	1	26.95	26.95	4	16,466	0.02%
2019/02/21	1	26.90	0	0.00	27.00	1	16,444	0.01%
2019/02/20	1	26.80	2	26.90	26.95	-1	16,593	-0.01%
2019/02/19	5	26.72	9	26.85	26.80	-4	16,571	-0.02%
2019/02/18	3	26.65	10	26.65	26.70	-7	16,645	-0.04%
2019/02/15	11	26.45	0	0.00	26.40	11	16,674	0.07%
2019/02/13	1	26.55	0	0.00	26.55	1	16,785	0.01%
2019/02/12	2	26.58	0	0.00	26.55	2	16,730	0.01%
2019/02/11	11.2	26.52	2	26.58	26.40	9.2	16,685	0.06%
2019/01/29	1	26.45	1	26.50	26.70	0	16,256	0.00%
2019/01/28	0	0.00	1	26.50	26.50	-1	16,040	-0.01%
2019/01/25	1	26.35	0	0.00	26.50	1	15,952	0.01%
2019/01/22	0	0.00	1	26.35	26.45	-1	16,113	-0.01%
2019/01/21	1	26.25	0	0.00	26.25	1	16,210	0.01%
2019/01/18	0	0.00	7	26.15	26.10	-7	16,482	-0.04%
2019/01/17	1	26.00	0	0.00	26.10	1	16,897	0.01%
2019/01/16	35	26.00	0	0.00	26.00	35	17,356	0.20%
2019/01/14	0	0.00	1	25.95	26.05	-1	17,578	-0.01%
2019/01/09	3	25.75	0	0.00	25.85	3	17,956	0.02%
2019/01/08	2	25.48	0	0.00	25.50	2	17,927	0.01%
2019/01/07	4	25.60	0	0.00	25.60	4	18,343	0.02%
2019/01/03	2	25.30	3.2	25.36	25.45	-1.2	19,761	-0.01%
2018/12/28	8	25.25	10	25.95	25.95	-2	20,647	-0.01%
2018/12/27	1	25.25	0	0.00	25.30	1	20,720	0.00%
2018/12/26	5	25.25	0	0.00	25.25	5	21,011	0.02%
2018/12/25	3	25.33	0	0.00	25.35	3	21,122	0.01%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/19	1	25.50	0	0.00	25.70	1	22,511	0.00%
2018/12/10	1	25.65	0	0.00	25.65	1	24,024	0.00%
2018/12/07	2	25.75	0	0.00	25.85	2	24,023	0.01%
2018/12/05	3	25.90	0	0.00	25.85	3	24,095	0.01%
2018/11/30	9	25.63	0	0.00	25.60	9	24,032	0.04%
2018/11/29	2	25.90	0	0.00	25.75	2	23,252	0.01%
2018/11/27	3	25.92	0	0.00	25.95	3	22,729	0.01%
2018/11/19	3	26.45	0	0.00	26.50	3	22,089	0.01%
2018/11/16	1	26.50	0	0.00	26.50	1	22,013	0.00%
2018/11/14	0	0.00	3	26.50	26.50	-3	21,871	-0.01%
2018/11/08	0	0.00	4	26.60	26.70	-4	22,021	-0.02%
2018/11/05	1	26.10	5	26.30	26.30	-4	22,138	-0.02%
2018/11/02	2	26.25	0	0.00	26.25	2	22,698	0.01%
2018/10/31	2	25.80	2	25.78	26.15	0	23,353	0.00%
2018/10/30	0	0.00	3	25.33	25.45	-3	23,252	-0.01%
2018/10/29	7	25.14	1	25.05	25.30	6	23,454	0.03%
2018/10/26	4	25.30	4	25.40	25.35	0	23,616	0.00%
2018/10/25	26	25.51	0	0.00	25.55	26	23,399	0.11%
2018/10/24	1	25.50	2	25.65	26.00	-1	23,376	0.00%
2018/10/23	3	26.08	2	26.10	26.20	1	23,147	0.00%
2018/10/22	1	26.10	0	0.00	26.15	1	23,096	0.00%
2018/10/19	0	0.00	1	26.25	26.25	-1	23,034	0.00%
2018/10/18	0	0.00	1	26.35	26.35	-1	22,901	0.00%
2018/10/17	1	26.55	0	0.00	26.65	1	22,826	0.00%
2018/10/16	2	26.58	0	0.00	26.60	2	22,691	0.01%
2018/10/15	23	26.56	0	0.00	26.55	23	22,510	0.10%
2018/10/12	3	26.70	1.1	26.82	27.00	1.9	22,004	0.01%
2018/10/11	5	26.59	20.9	26.93	26.50	-15.9	21,453	-0.07%
2018/10/09	0	0.00	60	27.65	27.55	-60	20,649	-0.29%
2018/10/08	1	26.80	6	27.11	27.00	-5	20,075	-0.02%
2018/10/05	30	26.82	3	26.75	26.80	27	19,678	0.14%
2018/10/04	0	0.00	2	27.20	27.30	-2	19,341	-0.01%
2018/10/02	6	27.12	9.3	27.10	27.15	-3.3	18,896	-0.02%
2018/10/01	0.2	27.50	2	27.65	27.50	-1.8	18,653	-0.01%
2018/09/28	1	27.40	2	27.40	27.50	-1	18,618	-0.01%
2018/09/27	0	0.00	6	27.27	27.30	-6	18,201	-0.03%
2018/09/26	0	27.20	0	0.00	27.30	0	17,944	0.00%
2018/09/25	0	0.00	10	27.30	27.30	-10	17,847	-0.06%
2018/09/21	0	0.00	1	27.10	27.15	-1	17,691	-0.01%
2018/09/19	0	26.90	0	0.00	27.00	0	17,714	0.00%
2018/09/18	0	0.00	8	26.71	26.80	-8	17,619	-0.05%
2018/09/17	0	26.40	1	26.30	26.40	-1	17,314	-0.01%
2018/09/11	1	26.00	0	0.00	26.00	1	17,518	0.01%
2018/09/10	1	25.75	0	0.00	25.80	1	17,745	0.01%
2018/09/07	0	0.00	0.2	25.90	25.90	-0.2	18,061	0.00%
2018/09/06	0.1	25.95	0	0.00	25.90	0.1	18,201	0.00%
2018/09/05	5.1	25.75	0	0.00	25.70	5.1	18,304	0.03%
2018/09/04	7	26.00	1	25.95	26.05	6	18,536	0.03%
2018/08/31	7.1	25.69	0	0.00	25.80	7.1	18,988	0.04%
2018/08/30	1	25.75	0.2	25.85	25.80	0.8	19,107	0.00%
2018/08/29	1.2	25.81	0	0.00	25.85	1.2	19,301	0.01%
2018/08/28	0	0.00	0.5	25.95	25.90	-0.5	19,401	0.00%
2018/08/27	1.3	25.82	0	0.00	25.80	1.3	19,541	0.01%
2018/08/24	0.2	26.00	2	25.90	26.00	-1.8	19,728	-0.01%
2018/08/23	0.8	26.10	1	25.95	26.10	-0.2	20,727	0.00%
2018/08/22	1.2	25.96	1	25.90	25.95	0.2	21,190	0.00%
2018/08/21	1	25.85	0	0.00	25.85	1	21,207	0.00%
2018/08/20	2	25.50	0	0.00	25.50	2	21,235	0.01%
2018/08/16	9	25.35	1	25.30	25.35	8	21,212	0.04%
2018/08/15	8	25.73	1	25.60	25.60	7	20,984	0.03%
2018/08/14	4	26.05	0	0.00	26.00	4	20,802	0.02%
2018/08/10	2	26.13	1	26.20	26.35	1	20,884	0.00%
2018/08/09	25	26.08	12.3	26.11	26.05	12.7	20,807	0.06%
2018/08/08	12	27.36	3	27.37	27.35	9	20,242	0.04%
2018/08/07	4	27.30	0	0.00	27.30	4	19,791	0.02%
2018/08/06	5.3	27.34	0	27.30	27.30	5.2	19,509	0.03%
2018/08/03	2	27.40	0	0.00	27.35	2	19,296	0.01%
2018/08/02	22	27.40	1	27.45	27.35	21	19,020	0.11%
2018/07/31	1	27.25	0	0.00	27.25	1	18,719	0.01%
2018/07/30	0	0.00	1	27.35	27.25	-1	18,311	-0.01%
2018/07/27	0.8	27.20	0	0.00	27.25	0.8	18,238	0.00%
2018/07/26	10.1	27.25	15	27.25	27.35	-4.9	18,172	-0.03%
2018/07/25	0.1	27.10	0	0.00	27.20	0.1	18,263	0.00%
2018/07/24	0	27.00	0	0.00	27.10	0	18,258	0.00%
2018/07/18	0	0.00	1	26.95	27.00	-1	18,634	-0.01%
2018/07/17	0.5	26.95	1	26.80	26.95	-0.5	18,668	0.00%
2018/07/16	1.3	26.80	0	0.00	26.80	1.3	18,590	0.01%
2018/07/13	0.2	27.00	0.1	27.00	27.00	0.1	18,701	0.00%
2018/07/12	2	26.75	3	26.78	26.85	-1	18,855	-0.01%
2018/07/11	1	26.50	0	0.00	26.55	1	18,861	0.01%
2018/07/10	2	26.53	2	26.70	26.70	0	18,864	0.00%
2018/07/09	0	0.00	1	26.55	26.55	-1	18,686	-0.01%
2018/07/06	0.6	26.40	1	26.20	26.45	-0.4	18,784	0.00%
2018/07/05	0.2	26.40	0	0.00	26.50	0.2	18,587	0.00%
2018/07/04	0	0.00	40	26.50	26.50	-40	18,733	-0.21%
2018/07/03	15.2	26.40	0	0.00	26.40	15.2	18,823	0.08%
2018/07/02	0	0.00	1	26.50	26.50	-1	18,808	-0.01%
2018/06/29	1	26.30	0	0.00	26.90	1	18,714	0.01%
2018/06/28	2	26.35	0	0.00	26.30	2	18,358	0.01%
2018/06/27	1.9	26.70	0	0.00	26.65	1.9	18,019	0.01%
2018/06/26	0.1	26.65	0	0.00	26.65	0.1	18,016	0.00%
2018/06/25	0	0.00	0.2	26.60	26.55	-0.2	17,988	0.00%
2018/06/22	0.2	26.60	0	0.00	26.60	0.2	17,990	0.00%
2018/06/21	1	26.65	0	0.00	26.60	1	17,745	0.01%
2018/06/19	10	26.40	0.2	26.50	26.35	9.8	17,676	0.06%
2018/06/15	0.2	26.75	0	0.00	26.75	0.2	17,378	0.00%
2018/06/14	0	0.00	2	26.65	26.60	-2	17,050	-0.01%
2018/06/13	1	26.70	0	0.00	26.75	1	16,862	0.01%
2018/06/08	12	27.04	0	0.00	27.10	12	16,438	0.07%
2018/06/07	10	27.25	0	0.00	27.35	10	16,439	0.06%
2018/06/05	0	0.00	1	27.30	27.35	-1	16,212	-0.01%
2018/06/04	0	0.00	5	27.00	27.10	-5	16,018	-0.03%
2018/06/01	5	26.52	0	0.00	26.70	5	16,023	0.03%
2018/05/31	0	0.00	1	26.35	26.25	-1	15,814	-0.01%
2018/05/30	13	26.19	0	0.00	26.35	13	14,888	0.09%
2018/05/29	12	26.96	0	0.00	26.90	12	14,413	0.08%
2018/05/28	10	26.95	3	27.00	27.15	7	14,386	0.05%
2018/05/25	3	26.90	0	0.00	26.85	3	14,436	0.02%
2018/05/24	0	0.00	2	26.80	27.05	-2	14,362	-0.01%
2018/05/23	0	0.00	0	26.80	26.90	0	14,367	0.00%
2018/05/22	1	26.90	0	0.00	26.80	1	14,404	0.01%
2018/05/18	0	0.00	5	26.60	26.70	-5	14,358	-0.03%
2018/05/17	2	26.50	3	26.50	26.45	-1	14,343	-0.01%
2018/05/16	0	0.00	2.4	26.43	26.45	-2.4	14,222	-0.02%
2018/05/15	1.4	26.30	3	26.47	26.30	-1.7	14,371	-0.01%
2018/05/14	0	0.00	4.5	26.52	26.50	-4.5	14,728	-0.03%
2018/05/11	0	0.00	1	26.30	26.40	-1	14,747	-0.01%
2018/05/10	0.5	26.10	0	0.00	26.10	0.5	14,667	0.00%
2018/05/09	1.5	26.13	16.6	26.19	26.15	-15.1	14,556	-0.10%
2018/05/04	2.5	25.84	0	0.00	25.80	2.5	14,377	0.02%
2018/05/03	1	26.20	1	26.10	26.10	0	14,275	0.00%
2018/05/02	0	0.00	2	26.20	26.25	-2	14,358	-0.01%
2018/04/30	1	26.25	12	26.15	26.25	-11	14,330	-0.08%
2018/04/25	0	0.00	0.2	25.95	26.00	-0.2	14,759	0.00%
2018/04/24	8	25.86	0	0.00	25.90	8	15,016	0.05%
2018/04/19	0	0.00	10	25.60	25.75	-10	15,333	-0.07%
2018/04/18	12	25.21	6	25.25	25.20	6	15,220	0.04%
2018/04/17	4	25.45	2	25.35	25.35	2	15,217	0.01%
2018/04/13	1	25.60	0	0.00	25.60	1	15,612	0.01%
2018/04/12	4	25.55	0	0.00	25.65	4	15,740	0.03%
2018/04/10	0	0.00	20	25.65	25.65	-20	15,774	-0.13%
2018/04/09	0	0.00	1	25.45	25.45	-1	15,749	-0.01%
2018/04/03	6.8	25.30	4	25.30	25.25	2.8	15,734	0.02%
2018/04/02	41.6	25.40	2	25.38	25.35	39.6	15,708	0.25%
2018/03/31	1.6	25.20	0	0.00	25.20	1.6	15,728	0.01%
2018/03/28	6	25.14	0.5	25.30	25.05	5.5	15,312	0.04%
2018/03/27	2.5	25.34	5	25.35	25.40	-2.5	15,155	-0.02%
2018/03/26	1	25.05	2	25.15	25.15	-1	15,074	-0.01%
2018/03/23	1	25.20	0	0.00	25.20	1	15,063	0.01%
2018/03/22	1	25.35	1	25.40	25.40	0	15,035	0.00%
2018/03/21	1	25.35	0	0.00	25.35	1	14,895	0.01%
2018/03/19	4	25.38	2	25.43	25.45	2	15,040	0.01%
2018/03/16	0	0.00	0	25.40	25.50	0	15,091	0.00%
2018/03/15	5	25.14	5	25.26	25.10	0	14,898	0.00%
2018/03/14	6.5	25.45	1	25.45	25.30	5.5	14,896	0.04%
2018/03/13	0	0.00	15	25.60	25.65	-15	14,951	-0.10%
2018/03/12	15.5	25.50	0	0.00	25.45	15.5	14,878	0.10%
2018/03/09	4	24.90	0	0.00	24.95	4	14,827	0.03%
2018/03/06	1	25.05	0	0.00	24.85	1	14,817	0.01%
2018/03/01	0	0.00	3	25.13	25.10	-3	15,275	-0.02%
2018/02/21	1	24.50	0.2	24.70	24.70	0.8	15,238	0.01%
2018/02/12	10.2	24.35	0	0.00	24.15	10.2	15,114	0.07%
2018/02/09	7	23.86	0	0.00	23.95	7	14,961	0.05%
2018/02/08	1	24.10	0	0.00	24.10	1	14,808	0.01%
2018/02/07	1	24.30	0	0.00	24.10	1	14,746	0.01%
2018/02/06	4	24.06	0	0.00	24.00	4	14,471	0.03%
2018/01/24	1	25.15	12	25.10	25.30	-11	13,653	-0.08%
2018/01/23	1	25.30	0	0.00	25.40	1	13,653	0.01%
2018/01/22	0	0.00	10	25.50	25.50	-10	13,529	-0.07%
2018/01/19	17	25.30	20	25.40	25.55	-3	13,456	-0.02%
2018/01/18	0	0.00	44	25.89	25.80	-44	13,177	-0.33%
2018/01/16	0	0.00	2	26.00	25.85	-2	12,568	-0.02%
2018/01/15	20	25.90	17	25.59	25.95	3	12,169	0.02%
2018/01/11	0	0.00	2	25.25	25.40	-2	11,784	-0.02%
2018/01/10	6	25.24	4	25.28	25.35	2	11,800	0.02%
2018/01/09	0	0.00	4	25.01	25.00	-4	11,545	-0.03%
2018/01/08	0	0.00	35.4	24.91	25.15	-35.4	11,383	-0.31%
2018/01/05	1	24.80	0	0.00	24.90	1	11,178	0.01%
2018/01/03	0	0.00	2	24.35	24.50	-2	11,122	-0.02%
2018/01/02	0	0.00	1.4	24.17	24.20	-1.4	10,905	-0.01%