台灣高鐵 (2633)-富邦-仁愛券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
30.35
漲跌
▲0.10
漲幅
+0.33%
成交量
2,731張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台灣高鐵 (2633)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/09	2	30.27	2	30.25	30.25	0	3,692	0.00%
2024/05/08	2.4	30.28	6.6	30.36	30.35	-4.2	3,694	-0.11%
2024/05/07	6.6	30.27	0.1	30.30	30.35	6.5	3,657	0.18%
2024/05/06	10	30.40	36.5	30.37	30.50	-26.5	3,629	-0.73%
2024/05/03	0	0.00	4	30.10	30.05	-4	3,529	-0.11%
2024/05/02	2.1	30.03	0	0.00	30.05	2.1	3,534	0.06%
2024/04/30	25	30.00	2.4	30.00	29.90	22.6	3,506	0.64%
2024/04/29	0.5	30.02	25	30.00	30.05	-24.5	3,473	-0.71%
2024/04/26	0.6	29.85	0	0.00	29.95	0.6	3,451	0.02%
2024/04/25	1.2	29.81	0	0.00	29.75	1.2	3,445	0.03%
2024/04/24	0.5	29.90	0	0.00	29.85	0.5	3,461	0.01%
2024/04/23	0	29.94	6	30.00	29.75	-6	3,548	-0.17%
2024/04/22	1.1	30.00	11.7	29.84	29.95	-10.6	3,554	-0.30%
2024/04/19	67.3	29.51	11	29.40	29.30	56.3	3,489	1.61%
2024/04/18	9.1	29.63	0.3	29.75	29.60	8.8	3,378	0.26%
2024/04/17	2.1	29.55	10.5	29.56	29.60	-8.4	3,350	-0.25%
2024/04/16	1.2	29.82	61	29.75	29.55	-59.8	3,313	-1.81%
2024/04/15	0	0.00	0.1	30.05	30.00	-0.1	3,219	0.00%
2024/04/12	0	0.00	9	30.07	30.15	-9	3,206	-0.28%
2024/04/11	0	30.15	0	0.00	30.15	0	3,224	0.00%
2024/04/10	0.5	30.15	4	30.14	30.15	-3.5	3,216	-0.11%
2024/04/08	2.3	30.01	1	30.00	30.10	1.3	3,219	0.04%
2024/04/03	0	30.00	0	0.00	29.95	0	3,240	0.00%
2024/04/02	2	30.14	0	0.00	30.15	2	3,267	0.06%
2024/04/01	0.8	30.20	1	30.20	30.20	-0.2	3,275	-0.01%
2024/03/29	2	30.23	1	30.25	30.10	1	3,279	0.03%
2024/03/28	0	0.00	9	30.19	30.15	-9	3,256	-0.28%
2024/03/27	0	0.00	6	30.05	30.00	-6	3,220	-0.19%
2024/03/26	0.1	30.06	200	30.10	30.00	-199.9	3,201	-6.24%	大賣/鉅額交易
2024/03/25	1	30.30	3.3	30.23	30.10	-2.3	3,182	-0.07%
2024/03/22	200	29.95	0	0.00	29.95	200	3,154	6.34%	大買/鉅額交易
2024/03/21	0	0.00	15.5	29.92	29.95	-15.5	3,144	-0.49%
2024/03/20	0.7	29.85	2	29.90	29.75	-1.3	3,177	-0.04%
2024/03/19	1.1	29.82	0	0.00	29.80	1.1	3,187	0.04%
2024/03/18	0	0.00	18.1	30.11	30.25	-18.1	3,123	-0.58%
2024/03/15	11	29.72	1.3	30.28	30.35	9.7	3,112	0.31%
2024/03/14	0.1	29.96	17	30.00	30.10	-16.9	2,930	-0.58%
2024/03/13	20	30.07	31	30.07	30.15	-11	2,907	-0.38%
2024/03/12	29	30.02	7	30.04	30.05	22	2,842	0.77%
2024/03/11	25	29.97	2	30.05	29.90	23	2,816	0.82%
2024/03/08	0	0.00	1	29.90	29.90	-1	2,815	-0.04%
2024/03/06	8	29.71	25	29.78	29.70	-17	2,766	-0.61%
2024/03/05	0.2	29.83	5	29.71	29.70	-4.8	2,826	-0.17%
2024/03/01	0	30.05	0	0.00	29.90	0	2,870	0.00%
2024/02/29	5	29.68	96.2	29.94	30.20	-91.1	2,824	-3.23%
2024/02/27	2.1	29.45	14	29.40	29.50	-11.9	2,689	-0.44%
2024/02/26	0	29.50	36	29.44	29.50	-36	2,685	-1.34%
2024/02/23	20	29.43	7	29.42	29.40	13	2,687	0.48%
2024/02/22	17	29.41	5	29.40	29.35	12	2,713	0.44%
2024/02/21	1	29.50	7.1	29.53	29.45	-6.1	2,677	-0.23%
2024/02/20	2.8	29.36	160	29.38	29.35	-157.2	2,686	-5.85%	大賣/鉅額交易
2024/02/19	2.1	29.41	1	29.45	29.50	1.1	2,694	0.04%
2024/02/16	17.1	29.40	2	29.40	29.45	15.1	2,726	0.55%
2024/02/15	42	29.42	2	29.35	29.35	40	2,717	1.47%
2024/02/05	42.1	29.72	0	0.00	29.75	42.1	2,630	1.60%
2024/02/02	20	29.75	5	29.75	29.85	15	2,619	0.57%
2024/02/01	0.1	29.75	4.4	29.77	29.75	-4.3	2,651	-0.16%
2024/01/31	2	29.55	0	0.00	29.55	2	2,660	0.08%
2024/01/30	5	29.70	1	29.70	29.70	4	2,649	0.15%
2024/01/29	8	29.72	2	29.85	29.80	6	2,681	0.22%
2024/01/26	0.5	29.80	10	29.65	29.85	-9.5	2,691	-0.35%
2024/01/25	9	29.55	0	0.00	29.60	9	2,710	0.33%
2024/01/24	20.3	29.75	1	29.75	29.75	19.3	2,697	0.72%
2024/01/23	1	29.65	6	29.70	29.80	-5	2,721	-0.18%
2024/01/22	35.3	29.58	10	29.55	29.70	25.3	2,807	0.90%
2024/01/19	8.3	29.49	0.6	29.70	29.70	7.6	2,868	0.27%
2024/01/18	33.1	29.46	0	0.00	29.35	33.1	2,973	1.11%
2024/01/17	42.5	29.49	0	0.00	29.30	42.5	2,977	1.43%
2024/01/16	21.4	29.92	0	0.00	29.85	21.4	2,909	0.74%
2024/01/15	4	30.15	0	0.00	30.10	4	2,902	0.14%
2024/01/12	0.1	30.15	3	30.25	30.25	-2.9	2,969	-0.10%
2024/01/11	7	30.06	5	30.10	30.05	2	2,994	0.07%
2024/01/10	6	30.00	18	30.02	30.10	-12	3,018	-0.40%
2024/01/09	21.7	30.06	0	0.00	30.05	21.7	3,037	0.71%
2024/01/08	5	30.25	60	30.15	30.20	-55	3,053	-1.80%
2024/01/05	42.1	30.01	11	30.02	30.15	31.1	3,060	1.01%
2024/01/04	2.1	30.35	0	0.00	30.35	2.1	3,048	0.07%
2024/01/03	20.5	30.65	4	30.60	30.40	16.5	3,105	0.53%
2024/01/02	0	0.00	23	30.67	30.80	-23	3,088	-0.74%
2023/12/29	0.1	30.60	17	30.65	30.70	-16.9	3,097	-0.55%
2023/12/28	0	0.00	15	30.59	30.65	-15	3,101	-0.48%
2023/12/27	2	30.45	9	30.48	30.50	-7	3,075	-0.23%
2023/12/26	20	30.45	2	30.43	30.45	18	3,073	0.59%
2023/12/25	20	30.30	10	30.32	30.35	10	3,063	0.33%
2023/12/22	1	30.15	4	30.13	30.15	-3	3,060	-0.10%
2023/12/20	1	30.20	1	30.30	30.30	0	3,053	0.00%
2023/12/19	11	30.10	6	30.09	30.15	5	3,049	0.16%
2023/12/18	1.2	30.30	0	0.00	30.15	1.2	3,105	0.04%
2023/12/15	2.1	30.33	29	30.41	30.40	-26.9	3,095	-0.87%
2023/12/14	0	0.00	31	30.37	30.40	-31	3,068	-1.01%
2023/12/13	3.5	30.36	1	30.45	30.40	2.5	3,054	0.08%
2023/12/12	0.6	30.45	13	30.59	30.60	-12.4	3,255	-0.38%
2023/12/11	12	30.40	43.1	30.44	30.45	-31.1	3,327	-0.94%
2023/12/08	2	30.20	3.8	30.21	30.20	-1.8	3,341	-0.05%
2023/12/07	1	30.10	0	0.00	30.15	1	3,341	0.03%
2023/12/06	1	30.15	15	30.19	30.10	-14	3,347	-0.42%
2023/12/05	10	30.05	3	30.00	30.15	7	3,348	0.21%
2023/12/04	4.2	30.07	3	30.03	30.00	1.2	3,339	0.04%
2023/12/01	2	29.93	1	29.95	29.95	1	3,340	0.03%
2023/11/30	8.1	29.95	15.5	29.97	30.10	-7.4	3,435	-0.22%
2023/11/29	22.4	29.99	0	0.00	29.85	22.4	3,341	0.67%
2023/11/28	2	30.20	13	30.09	30.15	-11	3,297	-0.33%
2023/11/27	3.1	29.89	0	0.00	29.85	3.1	3,346	0.09%
2023/11/24	3.5	30.02	0	0.00	29.90	3.5	3,334	0.10%
2023/11/22	1.1	30.35	0	0.00	30.35	1.1	3,319	0.03%
2023/11/21	0	0.00	11.1	30.39	30.40	-11.1	3,343	-0.33%
2023/11/20	0	0.00	1	30.25	30.30	-1	3,301	-0.03%
2023/11/17	0	0.00	4	30.38	30.30	-4	3,289	-0.12%
2023/11/16	1	30.15	1.1	30.29	30.30	-0.1	3,254	0.00%
2023/11/15	2	30.00	2	30.15	30.15	0	3,240	0.00%
2023/11/14	0	0.00	2	30.00	29.95	-2	3,222	-0.06%
2023/11/13	0	0.00	10	29.95	30.00	-10	3,223	-0.31%
2023/11/10	0	30.00	0	0.00	29.90	0	3,229	0.00%
2023/11/09	2	29.90	0	0.00	29.85	2	3,244	0.06%
2023/11/08	3	30.17	6	30.19	30.25	-3	3,278	-0.09%
2023/11/07	20	30.15	13	30.21	30.25	7	3,267	0.21%
2023/11/06	12	30.24	1.5	30.22	30.15	10.5	3,295	0.32%
2023/11/03	1	29.80	0	0.00	29.90	1	3,264	0.03%
2023/11/02	3	29.67	14	29.70	29.70	-11	3,274	-0.34%
2023/11/01	0	0.00	0.5	29.56	29.50	-0.5	3,288	-0.02%
2023/10/31	5.3	29.44	5	29.45	29.40	0.3	3,350	0.01%
2023/10/30	2	29.33	2	29.45	29.60	0	3,424	0.00%
2023/10/27	5	29.27	0	0.00	29.25	5	3,355	0.15%
2023/10/26	20	29.24	0	0.00	29.15	20	3,287	0.61%
2023/10/24	2	29.45	0	0.00	29.40	2	3,171	0.06%
2023/10/23	30.1	29.52	0	0.00	29.50	30.1	3,143	0.96%
2023/10/20	38	29.69	0	0.00	29.60	38	3,131	1.21%
2023/10/19	0.1	30.14	27	30.06	30.05	-27	3,081	-0.87%
2023/10/18	21	30.22	0	0.00	30.20	21	3,075	0.68%
2023/10/17	10.8	30.26	22	30.27	30.35	-11.2	3,067	-0.37%
2023/10/16	1	30.30	0.2	30.30	30.30	0.9	3,084	0.03%
2023/10/13	0	0.00	0	30.45	30.40	0	3,125	0.00%
2023/10/12	7.3	30.17	20	30.20	30.45	-12.7	3,158	-0.40%
2023/10/11	0	0.00	5	30.05	30.30	-5	3,146	-0.16%
2023/10/06	2	29.85	0	0.00	30.00	2	3,160	0.06%
2023/10/05	4	29.96	3	29.95	29.85	1	3,196	0.03%
2023/10/04	25.2	29.92	0	0.00	29.85	25.2	3,229	0.78%
2023/10/03	12	30.15	5	30.15	30.05	7	3,253	0.21%
2023/10/02	12.1	30.15	1	30.20	30.30	11.1	3,350	0.33%
2023/09/28	0.5	30.05	0	0.00	29.95	0.5	3,441	0.01%
2023/09/27	1	29.95	0	0.00	29.90	1	3,463	0.03%
2023/09/26	20	29.99	5.3	30.05	30.10	14.7	3,486	0.42%
2023/09/25	0	0.00	1	30.20	30.10	-1	3,509	-0.03%
2023/09/22	0	0.00	14	30.01	30.10	-14	3,581	-0.39%
2023/09/21	19	29.96	0	0.00	29.85	19	3,596	0.53%
2023/09/20	5	30.20	1	30.25	30.15	4	3,577	0.11%
2023/09/19	27.6	30.27	0	0.00	30.20	27.6	3,584	0.77%
2023/09/18	32.2	30.80	10	31.00	30.55	22.2	3,576	0.62%
2023/09/15	3.2	30.99	40.1	31.05	30.80	-36.9	3,581	-1.03%
2023/09/14	0	30.45	6	30.34	30.55	-6	3,402	-0.18%
2023/09/13	1	30.18	5.1	29.97	30.25	-4.1	3,336	-0.12%
2023/09/11	21	29.80	0	0.00	29.80	21	3,355	0.63%
2023/09/08	27	29.47	0	0.00	29.45	27	3,406	0.79%
2023/09/07	20.3	29.60	4	29.60	29.60	16.3	3,424	0.47%
2023/09/06	20.1	29.64	0	0.00	29.55	20.1	3,467	0.58%
2023/09/05	9.1	29.58	0	0.00	29.75	9.1	3,470	0.26%
2023/09/04	0	0.00	9	29.79	29.80	-9	3,419	-0.26%
2023/09/01	1.1	30.00	2	29.95	29.95	-0.9	3,435	-0.03%
2023/08/31	9	29.85	0	0.00	29.75	9	3,461	0.26%
2023/08/30	1	29.95	0	0.00	29.90	1	3,408	0.03%
2023/08/28	9.1	29.62	0.5	29.90	29.50	8.6	3,485	0.25%
2023/08/25	15	29.93	0.1	30.00	29.85	15	3,678	0.41%
2023/08/24	4	29.60	2	29.68	29.60	2	3,689	0.05%
2023/08/23	0.3	29.50	4	29.43	29.45	-3.7	3,763	-0.10%
2023/08/22	0	0.00	17	29.33	29.40	-17	3,836	-0.44%
2023/08/21	45	29.56	0	0.00	29.40	45	3,887	1.16%
2023/08/18	0	29.50	0	0.00	29.35	0	3,930	0.00%
2023/08/17	11.1	29.09	13	29.25	29.15	-1.9	4,006	-0.05%
2023/08/16	9	29.20	0	0.00	29.15	9	4,051	0.22%
2023/08/15	26.2	29.32	0	0.00	29.20	26.2	4,134	0.63%
2023/08/14	59.1	29.32	10	29.25	29.25	49.1	4,345	1.13%
2023/08/11	4	29.75	0	0.00	29.80	4	4,642	0.09%
2023/08/10	7.6	29.73	5	29.70	29.70	2.6	4,863	0.05%
2023/08/09	1	29.95	2	29.95	29.90	-1	5,045	-0.02%
2023/08/08	15	29.95	1	29.95	29.95	14	5,046	0.28%
2023/08/07	13.7	29.80	1.5	29.83	29.90	12.2	5,030	0.24%
2023/08/04	43	29.93	7	29.85	29.80	36	5,035	0.72%
2023/08/02	17.5	29.98	4	30.00	29.95	13.5	4,979	0.27%
2023/08/01	1	30.30	0	0.00	30.20	1	4,914	0.02%
2023/07/31	4	30.16	1	30.20	30.15	3	4,910	0.06%
2023/07/28	1.2	30.18	0	0.00	30.15	1.2	4,931	0.02%
2023/07/27	5	30.34	11	30.30	30.30	-6	4,914	-0.12%
2023/07/26	0.1	30.30	1	30.25	30.15	-0.9	4,939	-0.02%
2023/07/25	12	30.08	5	30.14	30.05	7	4,970	0.14%
2023/07/24	48.3	30.09	84	30.13	30.05	-35.7	4,952	-0.72%
2023/07/21	8.5	30.26	10	30.30	30.20	-1.5	4,954	-0.03%
2023/07/20	3	30.50	41	30.50	30.50	-38	4,982	-0.76%
2023/07/19	61	30.33	6	30.28	30.25	55	4,985	1.10%
2023/07/18	17.2	30.11	20	30.15	30.25	-2.8	4,982	-0.06%
2023/07/17	10	30.15	13	30.12	30.15	-3	4,948	-0.06%
2023/07/14	1.2	30.45	2.6	30.40	30.25	-1.4	4,967	-0.03%
2023/07/13	51.6	30.53	1	30.25	30.25	50.6	4,957	1.02%
2023/07/12	13.2	30.73	11	30.70	30.80	2.2	4,956	0.05%
2023/07/11	12	31.04	2	31.13	31.20	10	4,949	0.20%
2023/07/10	4	31.13	1	31.25	31.20	3	5,036	0.06%
2023/07/07	23.1	31.17	7	31.19	31.05	16.1	5,016	0.32%
2023/07/06	27.2	31.67	6	31.67	31.55	21.2	4,966	0.43%
2023/07/05	12	32.18	1	32.15	32.15	11	4,855	0.23%
2023/07/04	23.2	32.20	16.2	32.33	32.25	7	4,854	0.14%
2023/07/03	5	32.25	2	32.23	32.40	3	4,858	0.06%
2023/06/30	3	32.00	1	32.15	32.15	2	4,865	0.04%
2023/06/29	0	0.00	12	32.19	32.10	-12	4,832	-0.25%
2023/06/28	14.3	32.12	1	32.05	32.15	13.3	4,837	0.27%
2023/06/27	2	32.35	0	0.00	32.25	2	4,796	0.04%
2023/06/26	6	32.48	2	32.35	32.35	4	4,801	0.08%
2023/06/21	1	32.45	0	0.00	32.60	1	4,828	0.02%
2023/06/20	2.1	32.33	0	0.00	32.40	2.1	4,859	0.04%
2023/06/19	3.2	32.40	0	0.00	32.35	3.2	4,868	0.06%
2023/06/16	9	32.39	7	32.40	32.45	2	4,855	0.04%
2023/06/15	4.1	32.39	35	32.45	32.50	-30.9	4,829	-0.64%
2023/06/14	12.1	32.46	30	32.41	32.35	-18	4,924	-0.36%
2023/06/13	25.1	32.49	1	32.50	32.60	24.1	4,904	0.49%
2023/06/12	28.8	32.50	6	32.64	32.50	22.8	4,936	0.46%
2023/06/09	1	32.60	14	32.73	32.90	-13	4,939	-0.26%
2023/06/08	17	32.65	8	32.60	32.70	9	4,955	0.18%
2023/06/07	1	33.05	3	32.95	33.00	-2	5,038	-0.04%
2023/06/06	25	32.97	26	32.98	33.00	-1	5,064	-0.02%
2023/06/05	2.2	32.87	10	32.85	32.80	-7.9	5,112	-0.15%
2023/06/02	9	32.71	87.9	32.83	33.00	-78.9	5,175	-1.53%
2023/06/01	4	32.40	42	32.50	32.65	-38	5,288	-0.72%
2023/05/31	8	32.53	12.1	32.66	32.55	-4.1	5,290	-0.08%
2023/05/30	12	32.75	12	32.58	32.75	0	5,108	0.00%
2023/05/29	28.4	32.40	30	32.38	32.40	-1.6	5,129	-0.03%
2023/05/26	48.8	32.61	9	32.77	32.60	39.8	5,127	0.78%
2023/05/25	10.1	32.92	13	32.88	32.90	-3	5,117	-0.06%
2023/05/24	6.2	33.15	11	33.24	33.20	-4.8	5,080	-0.09%
2023/05/23	22	33.00	25.1	32.91	33.30	-3.1	5,021	-0.06%
2023/05/22	6.5	32.92	54.1	33.01	32.95	-47.6	4,966	-0.96%
2023/05/19	40.1	32.64	18	32.76	32.60	22.1	4,902	0.45%
2023/05/18	43.1	32.78	14.5	32.93	32.70	28.6	4,814	0.59%
2023/05/17	14.7	32.64	80.2	32.96	33.30	-65.5	4,601	-1.42%
2023/05/16	55	32.17	46.1	32.32	32.25	9	4,258	0.21%
2023/05/15	19.6	31.63	49.1	31.63	31.80	-29.6	4,032	-0.73%
2023/05/12	0	0.00	50	30.95	30.90	-50	3,819	-1.31%
2023/05/11	3	30.85	1	30.75	30.75	2	3,818	0.05%
2023/05/10	21.1	30.85	100	30.93	30.95	-78.9	3,817	-2.07%
2023/05/09	6	31.15	0	31.15	31.15	6	3,819	0.16%
2023/05/08	1.1	31.15	1	31.15	31.25	0.1	3,838	0.00%
2023/05/05	13	31.07	1	31.10	31.00	12	3,838	0.31%
2023/05/04	0	0.00	19	31.11	31.20	-19	3,881	-0.49%
2023/05/03	6	31.07	1	31.20	30.90	5	3,901	0.13%
2023/05/02	22.1	31.10	0	31.15	31.20	22.1	3,976	0.55%
2023/04/28	0	0.00	27.2	31.03	31.05	-27.2	4,043	-0.67%
2023/04/27	0	0.00	8	30.76	30.85	-8	4,047	-0.20%
2023/04/26	0	0.00	1	30.80	30.85	-1	4,057	-0.02%
2023/04/25	1.1	30.82	13	30.94	30.75	-11.9	4,088	-0.29%
2023/04/24	0	0.00	20.2	30.94	30.95	-20.2	4,096	-0.49%
2023/04/21	0	0.00	8	30.76	30.85	-8	4,119	-0.19%
2023/04/20	7	30.58	1.2	30.69	30.65	5.8	4,119	0.14%
2023/04/19	23.1	30.71	7	30.69	30.75	16.1	4,138	0.39%
2023/04/18	7.3	31.19	6	31.18	31.10	1.3	4,123	0.03%
2023/04/17	5	31.09	11.3	31.06	31.15	-6.3	4,101	-0.15%
2023/04/14	6	30.75	0	0.00	30.90	6	4,034	0.15%
2023/04/13	8	30.90	11.1	30.79	30.90	-3.1	4,011	-0.08%
2023/04/12	1.1	30.40	7	30.42	30.50	-5.9	3,876	-0.15%
2023/04/11	1	30.35	3	30.33	30.40	-2	3,856	-0.05%
2023/04/10	2	30.15	1	30.15	30.15	1	3,798	0.03%
2023/04/07	0	0.00	0.2	30.15	30.15	-0.2	3,806	-0.01%
2023/04/06	0.1	30.25	3	30.25	30.20	-2.9	3,799	-0.08%
2023/03/31	1	30.25	4	30.24	30.25	-3	3,790	-0.08%
2023/03/30	0	0.00	5	30.10	30.15	-5	3,775	-0.13%
2023/03/29	0	0.00	1	30.00	30.00	-1	3,786	-0.03%
2023/03/28	6.2	29.87	2.1	29.90	29.90	4.1	3,785	0.11%
2023/03/27	0	0.00	3	30.00	30.00	-3	3,851	-0.08%
2023/03/24	0	0.00	1	30.05	30.05	-1	3,939	-0.03%
2023/03/23	2	29.90	51.1	29.80	30.00	-49.1	4,014	-1.22%
2023/03/22	14	29.51	1.1	29.55	29.55	12.9	4,040	0.32%
2023/03/21	0	0.00	21	29.70	29.60	-21	4,074	-0.52%
2023/03/20	6	29.54	0	0.00	29.50	6	4,093	0.15%
2023/03/17	2	29.60	3	29.58	29.40	-1	4,116	-0.02%
2023/03/16	9	29.26	25	29.24	29.20	-16	4,021	-0.40%
2023/03/15	0	29.60	95	29.47	29.50	-95	4,017	-2.36%
2023/03/14	0	29.60	57	29.68	29.60	-57	3,989	-1.43%
2023/03/13	14	29.71	26.2	29.77	29.95	-12.2	3,978	-0.31%
2023/03/10	21.1	29.90	7	29.89	29.90	14.1	3,968	0.36%
2023/03/09	0	0.00	20	30.35	30.35	-20	3,903	-0.51%
2023/03/08	3.2	30.21	11	30.44	30.50	-7.8	3,970	-0.20%
2023/03/07	17.2	30.30	8.1	30.29	30.35	9.1	3,919	0.23%
2023/03/06	27	29.99	52.1	30.00	30.05	-25.1	3,871	-0.65%
2023/03/03	7	29.42	14.1	29.43	29.45	-7.1	3,761	-0.19%
2023/03/02	9.1	29.24	2.3	29.33	29.35	6.8	3,760	0.18%
2023/03/01	24	29.40	7	29.48	29.30	17	3,740	0.45%
2023/02/24	2	29.40	15.1	29.42	29.40	-13.1	3,679	-0.35%
2023/02/23	104	29.35	19.1	29.31	29.25	85	3,633	2.34%	大買/
2023/02/22	0	0.00	20	29.05	29.20	-20	3,596	-0.56%
2023/02/21	1	29.20	46.8	29.29	29.25	-45.8	3,602	-1.27%
2023/02/20	6	29.29	58	29.25	29.30	-52	3,659	-1.42%
2023/02/17	8	29.00	19	29.00	29.05	-11	3,672	-0.30%
2023/02/16	40	29.00	1	28.95	29.00	39	3,748	1.04%
2023/02/14	3	29.05	3.1	29.05	29.00	-0.1	3,792	0.00%
2023/02/13	8	28.83	3.4	28.90	28.95	4.6	3,800	0.12%
2023/02/10	29	28.81	4	28.79	28.90	25	3,810	0.66%
2023/02/09	0.1	29.00	0	0.00	28.90	0.1	3,801	0.00%
2023/02/08	2	29.00	6	29.00	28.95	-4	3,795	-0.11%
2023/02/07	6	29.08	177	29.02	28.90	-171	3,793	-4.51%	大賣/鉅額交易
2023/02/06	7	29.23	37	29.27	29.10	-30	3,752	-0.80%
2023/02/03	3	29.30	19	29.31	29.35	-16	3,728	-0.43%
2023/02/02	14	29.24	3	29.20	29.20	11	3,717	0.30%
2023/02/01	0	0.00	3	29.30	29.35	-3	3,665	-0.08%
2023/01/31	16	29.00	0	0.00	29.20	16	3,621	0.44%
2023/01/30	25.1	29.03	12	29.32	29.20	13.1	3,560	0.37%
2023/01/17	7	29.06	12.1	29.04	29.10	-5.1	3,464	-0.15%
2023/01/16	4	28.90	59	28.90	28.95	-55	3,432	-1.60%
2023/01/13	4	28.78	0.2	29.00	28.80	3.8	3,434	0.11%
2023/01/12	92.2	28.71	7	28.66	28.65	85.2	3,432	2.48%
2023/01/11	28.1	29.04	2	28.90	28.90	26.1	3,418	0.76%
2023/01/10	2	29.18	50	29.16	29.30	-48	3,432	-1.40%
2023/01/09	10	29.10	23	29.14	29.20	-13	3,422	-0.38%
2023/01/06	110	29.11	6.4	29.07	29.00	103.6	3,411	3.04%	大買/鉅額交易
2023/01/05	10.1	28.80	10	28.85	28.85	0.1	3,416	0.00%
2023/01/04	0	0.00	0.2	28.85	28.85	-0.2	3,409	-0.01%
2023/01/03	0	28.63	0	0.00	28.80	0	3,430	0.00%
2022/12/30	0	0.00	1	28.80	28.75	-1	3,427	-0.03%
2022/12/29	4	28.63	0	0.00	28.60	4	3,451	0.12%
2022/12/28	0	0.00	2	28.88	28.95	-2	3,455	-0.06%
2022/12/27	20	29.00	0	0.00	28.95	20	3,488	0.57%
2022/12/26	0	0.00	8	28.99	29.00	-8	3,491	-0.23%
2022/12/23	21	28.67	0	0.00	28.75	21	3,557	0.59%
2022/12/22	36	28.72	0	0.00	28.90	36	3,591	1.00%
2022/12/21	6	28.67	0	0.00	28.75	6	3,619	0.17%
2022/12/20	11	28.96	41	28.97	28.70	-30	3,599	-0.83%
2022/12/19	60	29.04	8	29.14	29.05	52	3,608	1.44%
2022/12/16	10	28.90	52	29.05	29.45	-42	3,553	-1.18%
2022/12/15	3	29.03	33	29.12	29.15	-30	3,477	-0.86%
2022/12/14	0	0.00	28	28.67	28.95	-28	3,395	-0.83%
2022/12/13	32	28.47	3	28.30	28.45	29	3,325	0.87%
2022/12/12	62	28.51	16.1	28.56	28.60	45.9	3,296	1.39%
2022/12/09	0	0.00	0	28.50	28.50	0	3,384	0.00%
2022/12/08	30	28.27	0	0.00	28.30	30	3,376	0.89%
2022/12/07	13	28.30	1	28.30	28.30	12	3,382	0.35%
2022/12/06	1	28.65	0	0.00	28.30	1	3,387	0.03%
2022/12/05	0	0.00	0	28.80	28.65	0	3,377	0.00%
2022/12/02	12	28.60	11	28.70	28.60	1	3,343	0.03%
2022/12/01	39	28.63	3	28.72	28.65	36	3,334	1.08%
2022/11/30	1	28.40	2	28.95	28.95	-1	3,289	-0.03%
2022/11/28	13	28.14	2	28.15	28.05	11	3,149	0.35%
2022/11/25	30	28.44	11	28.44	28.55	19	3,126	0.61%
2022/11/24	5	28.23	9	28.32	28.35	-4	3,110	-0.13%
2022/11/23	1	28.00	42	28.01	28.00	-41	3,102	-1.32%
2022/11/21	0	0.00	1	27.95	27.90	-1	3,138	-0.03%
2022/11/18	23	28.13	0	0.00	28.00	23	3,116	0.74%
2022/11/17	6	28.15	0	0.00	28.25	6	3,106	0.19%
2022/11/16	14	28.32	5	28.20	28.20	9	3,105	0.29%
2022/11/14	0	0.00	44.1	28.52	28.60	-44.1	3,029	-1.46%
2022/11/11	0	0.00	2	28.10	28.20	-2	2,955	-0.07%
2022/11/10	0	0.00	0	28.20	27.90	0	2,901	0.00%
2022/11/09	2	28.08	0	28.15	28.20	2	2,910	0.07%
2022/11/08	1.1	28.00	0	0.00	28.05	1.1	2,887	0.04%
2022/11/07	0	0.00	5	27.80	27.95	-5	2,880	-0.17%
2022/11/04	5	27.58	0	0.00	27.80	5	2,881	0.17%
2022/11/03	0	27.75	3	27.62	27.65	-3	2,877	-0.10%
2022/11/01	1	27.90	0	28.20	27.85	1	2,895	0.03%
2022/10/31	0	27.70	0	0.00	28.10	0	2,932	0.00%
2022/10/28	0	0.00	0	28.05	27.80	0	2,943	0.00%
2022/10/27	2	27.95	0	0.00	27.95	2	2,952	0.07%
2022/10/24	0	0.00	2	27.73	27.40	-2	2,985	-0.07%
2022/10/21	1	27.50	1	27.40	27.40	0	2,979	0.00%
2022/10/20	3.1	27.10	2.1	27.40	27.40	1	2,974	0.03%
2022/10/19	3.1	27.92	0	28.10	27.55	3	2,947	0.10%
2022/10/18	0	0.00	10.1	27.90	28.15	-10.1	2,920	-0.35%
2022/10/17	18	27.47	10	27.65	27.35	8	2,884	0.28%
2022/10/14	19.3	27.86	1	27.95	27.80	18.3	2,902	0.63%
2022/10/13	11.1	27.70	0	0.00	27.60	11.1	2,913	0.38%
2022/10/12	1	28.30	0	0.00	28.40	1	2,906	0.03%
2022/10/11	0	0.00	5	28.31	28.40	-5	2,957	-0.17%
2022/10/06	0	0.00	4.1	28.63	28.60	-4.1	3,139	-0.13%
2022/10/05	0	0.00	2	28.45	28.55	-2	3,220	-0.06%
2022/10/04	1	28.55	2	28.50	28.55	-1	3,260	-0.03%
2022/10/03	0	0.00	2	28.38	28.45	-2	3,236	-0.06%
2022/09/30	0	0.00	1	28.30	28.50	-1	3,311	-0.03%
2022/09/29	0	0.00	1	28.30	28.25	-1	3,301	-0.03%
2022/09/28	1	27.90	1.4	28.02	28.00	-0.4	3,310	-0.01%
2022/09/27	0	0.00	1.1	28.20	28.50	-1.1	3,299	-0.03%
2022/09/26	7.1	28.01	14	27.99	27.90	-7	3,288	-0.21%
2022/09/23	3	28.40	2	28.50	28.35	1	3,270	0.03%
2022/09/22	1.2	28.41	0.1	28.61	28.50	1.1	3,303	0.03%
2022/09/21	0.1	28.75	0	0.00	28.80	0.1	3,324	0.00%
2022/09/20	1	28.80	6	28.78	28.95	-5	3,301	-0.15%
2022/09/19	3	28.63	0	0.00	28.60	3	3,307	0.09%
2022/09/16	2	28.63	2.1	29.15	29.15	-0.1	3,333	0.00%
2022/09/14	6	28.83	0	0.00	28.90	6	3,218	0.19%
2022/09/13	0	0.00	4	29.09	29.20	-4	3,195	-0.13%
2022/09/12	0	0.00	1.1	28.90	29.00	-1.1	3,165	-0.03%
2022/09/08	0	0.00	1	28.60	28.60	-1	3,217	-0.03%
2022/09/07	2.2	28.33	0	0.00	28.45	2.2	3,213	0.07%
2022/09/05	3	28.40	4	28.45	28.40	-1	3,210	-0.03%
2022/09/02	4	28.53	16	28.60	28.50	-12	3,238	-0.37%
2022/09/01	13.1	28.57	20	28.70	28.70	-6.9	3,230	-0.21%
2022/08/31	10	28.75	15.1	29.01	29.20	-5.1	3,233	-0.16%
2022/08/30	7.1	28.55	1	28.70	28.85	6.1	3,229	0.19%
2022/08/29	5.1	28.47	12	28.55	28.55	-6.9	3,227	-0.21%
2022/08/26	4	28.68	1	28.90	28.95	3	3,219	0.09%
2022/08/25	0.1	28.85	0	0.00	28.75	0.1	3,218	0.00%
2022/08/24	12	28.80	20	28.80	28.85	-8	3,221	-0.25%
2022/08/23	14	28.78	10.6	28.91	28.95	3.4	3,427	0.10%
2022/08/19	0	0.00	11	29.01	29.20	-11	3,485	-0.32%
2022/08/18	0	0.00	4	28.90	29.05	-4	3,502	-0.11%
2022/08/17	0	0.00	10	29.00	28.85	-10	3,523	-0.28%
2022/08/15	0	0.00	24	28.85	28.90	-24	3,592	-0.67%
2022/08/12	5	28.74	0	0.00	28.85	5	3,616	0.14%
2022/08/11	1	28.80	0	0.00	28.95	1	3,650	0.03%
2022/08/10	8	28.80	0	0.00	28.70	8	3,682	0.22%
2022/08/09	0	0.00	1	29.05	29.05	-1	3,716	-0.03%
2022/08/08	0	0.00	2.1	28.90	28.75	-2.1	3,734	-0.06%
2022/08/05	1	28.70	12	29.01	28.90	-11	3,775	-0.29%
2022/08/04	12.6	28.47	0	0.00	28.45	12.6	3,853	0.33%
2022/08/03	0.1	28.80	0	0.00	28.70	0.1	3,867	0.00%
2022/08/02	11	28.77	3	28.95	28.95	8	3,908	0.20%
2022/08/01	1	29.00	3	29.00	29.00	-2	3,926	-0.05%
2022/07/29	0	0.00	3	29.10	29.25	-3	3,954	-0.08%
2022/07/28	7	29.08	11	29.05	29.15	-4	3,950	-0.10%
2022/07/27	3	29.20	2	29.28	29.25	1	3,948	0.03%
2022/07/26	1	29.00	0	0.00	29.00	1	3,959	0.03%
2022/07/25	0	0.00	1	29.30	29.30	-1	3,988	-0.03%
2022/07/22	0	0.00	3	29.20	29.25	-3	4,020	-0.07%
2022/07/21	10	29.17	20	29.28	29.20	-10	4,054	-0.25%
2022/07/20	2.2	29.02	15	29.08	29.00	-12.8	4,029	-0.32%
2022/07/19	2	29.45	12.2	29.57	29.35	-10.2	4,022	-0.25%
2022/07/18	14	29.13	5	29.27	29.45	9	3,999	0.23%
2022/07/15	3.1	29.27	18	29.33	29.30	-14.9	3,957	-0.38%
2022/07/14	40	29.34	51.1	29.32	29.30	-11.1	3,930	-0.28%
2022/07/13	3	28.93	9.1	28.87	28.90	-6.1	3,759	-0.16%
2022/07/12	0	0.00	3.2	28.60	28.65	-3.2	3,668	-0.09%
2022/07/11	0	0.00	14	28.43	28.55	-14	3,618	-0.39%
2022/07/08	1	28.10	11	28.45	28.60	-10	3,620	-0.28%
2022/07/07	0	0.00	20	28.20	28.10	-20	3,567	-0.56%
2022/07/06	5.6	27.68	1	27.80	27.65	4.6	3,530	0.13%
2022/07/05	1.1	27.75	1	28.05	28.05	0.1	3,515	0.00%
2022/07/04	3	27.83	0	0.00	27.70	3	3,519	0.09%
2022/07/01	0.1	27.65	1	27.95	27.55	-1	3,549	-0.03%
2022/06/30	0	0.00	2	28.20	28.05	-2	3,563	-0.06%
2022/06/29	1	28.45	5	28.35	28.45	-4	3,525	-0.11%
2022/06/28	0	0.00	65	27.98	28.15	-65	3,489	-1.86%
2022/06/27	0	0.00	5	28.27	28.15	-5	3,517	-0.14%
2022/06/24	0	0.00	63	28.02	28.15	-63	3,491	-1.81%
2022/06/23	0.1	27.50	75.1	27.53	27.50	-75.1	3,434	-2.19%
2022/06/22	0	0.00	90	27.64	27.70	-90	3,415	-2.63%
2022/06/21	0	0.00	6	27.74	27.70	-6	3,424	-0.18%
2022/06/20	1.1	27.35	6	27.45	27.35	-4.9	3,416	-0.14%
2022/06/17	5.1	27.49	31	27.56	27.75	-25.9	3,406	-0.76%
2022/06/16	2.3	27.90	11	28.00	27.70	-8.7	3,369	-0.26%
2022/06/15	0	0.00	20	27.85	27.95	-20	3,465	-0.58%
2022/06/14	0	0.00	56.4	27.52	27.50	-56.4	3,504	-1.61%
2022/06/13	2	27.60	31	27.58	27.50	-29	3,501	-0.83%
2022/06/10	3	27.78	0	0.00	27.80	3	3,483	0.09%
2022/06/09	16	27.79	0	0.00	27.95	16	3,488	0.46%
2022/06/08	18	27.84	0	0.00	27.80	18	3,466	0.52%
2022/06/07	6	27.89	0	0.00	27.90	6	3,443	0.17%
2022/06/02	143	28.04	143	27.74	28.15	0	3,523	0.00%	大買/大賣/
2022/06/01	1	27.75	0	0.00	27.80	1	3,619	0.03%
2022/05/31	6	27.91	2	28.20	27.70	4	3,647	0.11%
2022/05/30	10	28.10	1.8	28.21	28.25	8.2	3,484	0.23%
2022/05/27	0	0.00	4	28.09	28.15	-4	3,498	-0.11%
2022/05/26	12.1	27.80	1.1	27.85	27.75	11	3,500	0.31%
2022/05/25	65.1	28.09	0	0.00	28.00	65.1	3,579	1.82%
2022/05/23	0	0.00	3.1	28.16	28.15	-3.1	3,614	-0.08%
2022/05/18	2	27.55	0	0.00	27.60	2	3,605	0.06%
2022/05/16	0	0.00	20.1	26.81	27.10	-20.1	3,691	-0.54%
2022/05/12	21.3	26.58	0	0.00	26.30	21.3	3,646	0.58%
2022/05/11	41	26.98	2	27.00	26.95	39	3,534	1.10%
2022/05/10	49.7	27.28	44	27.10	27.15	5.7	3,508	0.16%
2022/05/09	8.4	27.44	50	27.26	27.25	-41.6	3,507	-1.19%
2022/05/06	12	27.71	1	27.90	27.70	11	3,499	0.32%
2022/05/05	1	28.10	0	0.00	28.00	1	3,529	0.03%
2022/05/04	0	0.00	3	28.05	27.95	-3	3,547	-0.08%
2022/05/03	29	27.94	2	28.00	27.85	27	3,652	0.74%
2022/04/29	5	28.00	3	28.07	28.00	2	3,684	0.05%
2022/04/28	4	27.98	0.4	28.05	28.05	3.6	3,737	0.10%
2022/04/27	12.1	28.00	25	28.01	28.00	-13	3,740	-0.35%
2022/04/26	1.1	28.20	1	28.20	28.25	0.1	3,831	0.00%
2022/04/25	22	28.15	6	28.18	28.20	16	3,857	0.41%
2022/04/22	0	0.00	4	28.50	28.55	-4	3,853	-0.10%
2022/04/21	6	28.51	1	28.40	28.45	5	3,843	0.13%
2022/04/20	1	28.40	8	28.41	28.55	-7	3,846	-0.18%
2022/04/19	2	28.30	3	28.30	28.30	-1	3,828	-0.03%
2022/04/18	3	28.23	0	0.00	28.20	3	3,836	0.08%
2022/04/15	2	28.45	6	28.50	28.40	-4	3,838	-0.10%
2022/04/14	1	28.60	0	0.00	28.65	1	3,841	0.03%
2022/04/13	5	28.48	1	28.60	28.65	4	3,838	0.10%
2022/04/12	4	28.20	3	28.30	28.35	1	3,810	0.03%
2022/04/11	11	28.24	2	28.25	28.30	9	3,797	0.24%
2022/04/08	3	28.40	50	28.57	28.40	-47	3,767	-1.25%
2022/04/07	3.1	28.50	31	28.50	28.45	-27.9	3,739	-0.75%
2022/04/06	2	28.60	25	28.60	28.70	-23	3,716	-0.62%
2022/04/01	2	28.65	25	28.74	28.65	-23	3,728	-0.62%
2022/03/31	0	0.00	10.3	28.86	28.85	-10.3	3,732	-0.28%
2022/03/30	0.1	29.00	0	0.00	29.10	0.1	3,725	0.00%
2022/03/29	1	28.70	19	28.81	28.90	-18	3,695	-0.49%
2022/03/28	11	28.60	10	28.75	28.75	1	3,699	0.03%
2022/03/25	0	0.00	4	29.00	28.80	-4	3,696	-0.11%
2022/03/24	0	0.00	47	29.00	29.00	-47	3,703	-1.27%
2022/03/23	6	29.25	1	29.15	29.20	5	3,802	0.13%
2022/03/22	1	29.10	51	29.12	29.20	-50	3,850	-1.30%
2022/03/21	6	29.15	3.2	29.13	29.10	2.8	3,894	0.07%
2022/03/18	1	28.85	22	29.37	29.65	-21	3,911	-0.54%
2022/03/17	0	0.00	3.3	28.97	28.90	-3.3	3,868	-0.09%
2022/03/16	11	28.45	23	28.54	28.45	-12	3,859	-0.31%
2022/03/15	4	28.40	1.2	28.32	28.45	2.8	3,883	0.07%
2022/03/14	6.1	28.51	7	28.53	28.70	-1	3,899	-0.02%
2022/03/11	6	28.55	0.2	28.60	28.40	5.9	3,919	0.15%
2022/03/10	5	28.60	0	0.00	28.65	5	3,951	0.13%
2022/03/09	2.1	28.25	1	28.35	28.20	1.1	3,972	0.03%
2022/03/08	15	28.30	5.5	28.13	28.05	9.5	4,013	0.24%
2022/03/07	8.1	28.67	12	28.51	28.50	-3.9	3,964	-0.10%
2022/03/04	4	29.03	5	29.23	29.20	-1	4,107	-0.02%
2022/03/03	8	29.23	4	29.35	29.35	4	4,174	0.10%
2022/03/02	1	29.50	9	29.35	29.55	-8	4,289	-0.19%
2022/03/01	5.1	29.40	32	29.49	29.50	-26.9	4,511	-0.60%
2022/02/25	3.1	29.00	9	29.13	29.55	-5.9	4,548	-0.13%
2022/02/24	8.1	29.00	2	29.10	29.00	6.1	4,470	0.14%
2022/02/23	1	29.25	1.3	29.22	29.15	-0.3	4,498	-0.01%
2022/02/22	5	29.02	1	29.10	29.20	4	4,574	0.09%
2022/02/21	5	29.36	4	29.30	29.30	1	4,613	0.02%
2022/02/18	12	29.58	30	29.55	29.45	-18	4,726	-0.38%
2022/02/17	39	29.51	15.2	29.39	29.50	23.8	4,710	0.51%
2022/02/16	0	0.00	1	29.10	29.05	-1	4,603	-0.02%
2022/02/15	2	28.85	10	29.00	29.00	-8	4,604	-0.17%
2022/02/14	4	28.91	2	29.00	29.00	2	4,605	0.04%
2022/02/11	4	29.08	3.1	29.07	29.15	0.9	4,616	0.02%
2022/02/10	0	0.00	12	29.08	29.20	-12	4,715	-0.25%
2022/02/09	1.1	29.00	6	29.13	29.15	-4.9	4,741	-0.10%
2022/02/08	4	28.56	2	28.70	28.60	2	4,712	0.04%
2022/02/07	4.5	28.30	2	28.43	28.40	2.5	4,703	0.05%
2022/01/26	1	28.35	5	28.37	28.45	-4	4,655	-0.09%
2022/01/25	17	28.19	0	28.25	28.15	17	4,681	0.36%
2022/01/24	16	28.39	16	28.41	28.45	0	4,593	0.00%
2022/01/21	18	28.53	2	28.60	28.55	16	4,594	0.35%
2022/01/20	18	28.79	4	28.76	28.85	14	4,513	0.31%
2022/01/19	10.1	28.82	13	28.79	28.80	-2.9	4,486	-0.07%
2022/01/18	9	29.08	0	0.00	29.15	9	4,364	0.21%
2022/01/17	9	29.11	3	29.05	29.10	6	4,323	0.14%
2022/01/14	0	0.00	2	29.23	29.25	-2	4,292	-0.05%
2022/01/13	4	29.35	5	29.31	29.45	-1	4,297	-0.02%
2022/01/12	2	29.23	1	29.30	29.35	1	4,298	0.02%
2022/01/11	0	0.00	3	29.27	29.35	-3	4,340	-0.07%
2022/01/10	1	29.20	1	29.30	29.20	0	4,374	0.00%
2022/01/07	21	29.30	0	0.00	29.35	21	4,393	0.48%
2022/01/06	1	29.30	20	29.35	29.40	-19	4,408	-0.43%
2022/01/05	1	29.25	24	29.41	29.30	-23	4,417	-0.52%
2022/01/04	12	29.30	11.2	29.26	29.35	0.8	4,457	0.02%
2022/01/03	1	29.50	6	29.54	29.40	-5	4,446	-0.11%
2021/12/30	0	0.00	12	29.55	29.60	-12	4,471	-0.27%
2021/12/29	1.4	29.56	15	29.56	29.60	-13.6	4,509	-0.30%
2021/12/28	2	29.45	12	29.50	29.60	-10	4,531	-0.22%
2021/12/27	11	29.30	3	29.35	29.45	8	4,559	0.18%
2021/12/24	0	0.00	7	29.39	29.40	-7	4,610	-0.15%
2021/12/23	1	29.30	11	29.39	29.35	-10	4,633	-0.22%
2021/12/22	0	0.00	1	29.40	29.35	-1	4,658	-0.02%
2021/12/21	1	29.25	0	0.00	29.35	1	4,661	0.02%
2021/12/20	2.1	29.25	0	0.00	29.30	2.1	4,662	0.04%
2021/12/17	19.3	29.27	2	29.50	29.15	17.3	4,654	0.37%
2021/12/16	14.2	29.21	1	29.45	29.45	13.2	4,569	0.29%
2021/12/15	11	29.20	17	29.20	29.15	-6	4,654	-0.13%
2021/12/14	1	29.35	15	29.39	29.30	-14	4,733	-0.30%
2021/12/13	2	29.53	11	29.60	29.50	-9	4,694	-0.19%
2021/12/10	1.3	29.76	4	29.86	29.75	-2.8	4,656	-0.06%
2021/12/09	0	0.00	24	29.88	29.90	-24	4,645	-0.52%
2021/12/08	0	0.00	2.1	29.78	29.75	-2.1	4,602	-0.05%
2021/12/07	3	29.50	0	0.00	29.65	3	4,572	0.07%
2021/12/06	8	29.60	1	29.60	29.55	7	4,555	0.15%
2021/12/03	15	29.71	1	29.70	29.65	14	4,539	0.31%
2021/12/02	28	29.62	3	29.80	29.90	25	4,519	0.55%
2021/12/01	1	29.80	3	29.92	29.90	-2	4,464	-0.04%
2021/11/30	6	29.66	26	29.98	29.65	-20	4,428	-0.45%
2021/11/29	5	29.57	7	29.66	29.50	-2	4,170	-0.05%
2021/11/26	39.3	30.41	48.6	30.16	30.05	-9.3	4,078	-0.23%
2021/11/25	17.2	30.30	39.2	30.52	30.60	-22	3,994	-0.55%
2021/11/24	5	29.86	5.3	29.90	29.95	-0.3	3,739	-0.01%
2021/11/23	1	29.70	8	29.68	29.60	-7	3,665	-0.19%
2021/11/22	6	29.64	16	29.70	29.70	-10	3,635	-0.28%
2021/11/19	19	29.59	10	29.60	29.40	9	3,579	0.25%
2021/11/18	2	29.18	1	29.35	29.35	1	3,531	0.03%
2021/11/17	8	29.15	12	29.16	29.20	-4	3,482	-0.11%
2021/11/16	1	29.10	0	0.00	29.15	1	3,409	0.03%
2021/11/15	1	29.15	0	0.00	29.15	1	3,440	0.03%
2021/11/12	4	29.10	1	29.10	29.20	3	3,471	0.09%
2021/11/11	2	29.15	0	0.00	29.20	2	3,512	0.06%
2021/11/10	2	29.18	3.2	29.28	29.25	-1.2	3,582	-0.03%
2021/11/09	4	29.33	11	29.33	29.35	-7	3,603	-0.19%
2021/11/08	6	29.04	21	29.05	29.15	-15	3,517	-0.43%
2021/11/05	17	28.88	1	28.95	29.05	16	3,502	0.46%
2021/11/04	11	28.95	1.1	28.96	29.00	9.9	3,519	0.28%
2021/11/03	6	29.00	5	29.00	29.00	1	3,500	0.03%
2021/11/02	17	28.97	5	29.05	28.95	12	3,476	0.35%
2021/11/01	26	29.01	0.5	29.05	29.00	25.5	3,435	0.74%
2021/10/29	51	28.87	0	0.00	29.05	51	3,419	1.49%
2021/10/28	2	29.03	1	29.00	29.05	1	3,380	0.03%
2021/10/27	13	29.09	0	0.00	29.10	13	3,384	0.38%
2021/10/26	11	29.20	7	29.24	29.25	4	3,395	0.12%
2021/10/25	0	0.00	12	29.26	29.25	-12	3,393	-0.35%
2021/10/22	4	29.28	2	29.30	29.30	2	3,456	0.06%
2021/10/21	1	29.35	11	29.44	29.35	-10	3,498	-0.29%
2021/10/20	11	29.40	0	0.00	29.35	11	3,562	0.31%
2021/10/19	1	29.35	5	29.45	29.35	-4	3,699	-0.11%
2021/10/18	5	29.52	1	29.50	29.30	4	3,686	0.11%
2021/10/15	0	0.00	9	29.19	29.35	-9	3,676	-0.24%
2021/10/14	61	29.07	2	29.00	28.85	59	3,685	1.60%
2021/10/13	1	28.90	70	28.92	28.85	-69	3,701	-1.86%
2021/10/12	7	28.75	30	28.95	28.85	-23	3,718	-0.62%
2021/10/08	2	29.13	1	29.15	29.10	1	3,685	0.03%
2021/10/07	3	29.27	1.1	29.20	29.15	1.9	3,704	0.05%
2021/10/06	37.1	28.90	0	0.00	28.85	37.1	3,682	1.01%
2021/10/05	20	28.95	1	29.10	29.00	19	3,641	0.52%
2021/10/04	11.1	29.07	0	0.00	29.00	11.1	3,646	0.30%
2021/10/01	21	29.31	31	29.15	29.20	-10	3,611	-0.28%
2021/09/30	2	29.35	0	0.00	29.60	2	3,587	0.06%
2021/09/29	7	29.57	0	0.00	29.60	7	3,609	0.19%
2021/09/28	11	29.62	2	29.88	29.90	9	3,602	0.25%
2021/09/24	2	29.85	25	29.90	29.95	-23	3,633	-0.63%
2021/09/23	22	29.57	4	29.79	29.85	18	3,657	0.49%
2021/09/22	3.1	29.07	4.1	29.37	29.35	-1	3,673	-0.03%
2021/09/17	1	30.00	0	0.00	29.20	1	3,572	0.03%
2021/09/16	1.2	29.87	2.1	30.00	29.95	-1	3,480	-0.03%
2021/09/15	1	29.80	6	29.98	30.00	-5	3,484	-0.14%
2021/09/14	0	0.00	13	29.89	29.90	-13	3,537	-0.37%
2021/09/13	5.2	29.58	4.4	29.71	29.70	0.8	3,596	0.02%
2021/09/10	0	0.00	12	29.65	29.75	-12	3,691	-0.33%
2021/09/08	11.3	29.46	4	29.60	29.65	7.3	4,007	0.18%
2021/09/07	35	29.80	0.3	29.90	29.75	34.8	4,009	0.87%
2021/09/06	0	0.00	36	29.87	29.90	-36	4,020	-0.90%
2021/09/03	0	0.00	7	30.00	30.05	-7	4,038	-0.17%
2021/09/02	5	29.85	1.1	30.05	29.85	4	4,057	0.10%
2021/09/01	0	30.15	20	30.15	30.15	-20	4,071	-0.49%
2021/08/31	1.2	29.83	39	30.01	30.20	-37.8	4,111	-0.92%
2021/08/30	0	0.00	21	29.90	30.00	-21	4,102	-0.51%
2021/08/27	2.1	29.88	4	29.79	29.90	-1.9	4,114	-0.05%
2021/08/26	2	29.73	8	29.70	29.90	-6	4,147	-0.14%
2021/08/25	1.1	29.90	7	29.99	30.00	-6	4,210	-0.14%
2021/08/24	1	29.50	7.6	29.73	29.80	-6.6	4,251	-0.16%
2021/08/23	8	29.41	17	29.37	29.40	-9	4,287	-0.21%
2021/08/20	9	28.86	1	28.80	28.80	8	4,336	0.18%
2021/08/19	5	28.89	4	28.90	29.05	1	4,446	0.02%
2021/08/18	3	29.00	2	28.90	29.30	1	4,412	0.02%
2021/08/17	34	29.11	8	29.05	29.10	26	4,386	0.59%
2021/08/16	9	29.15	24	29.17	29.10	-15	4,374	-0.34%
2021/08/13	10	29.91	20	29.95	30.00	-10	4,365	-0.23%
2021/08/12	34	29.95	0	0.00	29.90	34	4,375	0.78%
2021/08/11	6	29.91	14	29.95	29.95	-8	4,420	-0.18%
2021/08/10	23	29.96	1	30.20	29.95	22	4,522	0.49%
2021/08/09	3.2	30.02	0	0.00	30.10	3.2	4,708	0.07%
2021/08/06	1	30.25	15	30.30	30.25	-14	4,778	-0.29%
2021/08/05	4	30.20	0	0.00	30.45	4	4,968	0.08%
2021/08/04	3	30.37	0	0.00	30.35	3	5,269	0.06%
2021/08/03	0.2	30.30	0	0.00	30.40	0.2	5,437	0.00%
2021/08/02	7	30.18	1	30.35	30.35	6	5,501	0.11%
2021/07/30	4	30.16	7	30.20	30.35	-3	5,530	-0.05%
2021/07/28	7	29.88	1	29.85	29.90	6	5,600	0.11%
2021/07/27	60	30.20	4	30.05	30.15	56	5,673	0.99%
2021/07/26	10	30.69	13	30.43	30.55	-3	5,761	-0.05%
2021/07/23	3	30.62	4	30.51	30.90	-1	5,757	-0.02%
2021/07/22	0	0.00	35	30.06	30.10	-35	5,656	-0.62%
2021/07/21	3	29.90	6	29.86	29.85	-3	5,693	-0.05%
2021/07/20	6	29.93	10.1	30.11	29.95	-4.1	5,753	-0.07%
2021/07/19	3	30.10	17	30.00	30.15	-14	5,792	-0.24%
2021/07/16	9	29.90	9	29.96	29.90	0	5,893	0.00%
2021/07/15	2	29.75	9	29.81	29.85	-7	5,958	-0.12%
2021/07/14	7	29.66	0	0.00	29.70	7	6,122	0.11%
2021/07/13	2	29.80	1	29.80	29.80	1	6,243	0.02%
2021/07/12	8	29.78	13	29.85	29.70	-5	6,279	-0.08%
2021/07/09	10	29.72	4	29.84	29.85	6	6,341	0.09%
2021/07/08	10	29.86	1.4	30.00	29.95	8.6	6,355	0.14%
2021/07/07	5	29.83	0	0.00	29.90	5	6,382	0.08%
2021/07/06	9	29.98	3	30.10	29.95	6	6,432	0.09%
2021/07/05	4	29.91	12	29.88	29.95	-8	6,447	-0.12%
2021/07/02	1	29.80	10	29.75	29.80	-9	6,506	-0.14%
2021/07/01	11	29.89	0	0.00	29.90	11	6,520	0.17%
2021/06/30	21	29.89	0	0.00	29.90	21	6,573	0.32%
2021/06/29	5	29.72	0	0.00	30.00	5	6,648	0.08%
2021/06/28	4	29.88	3	29.82	30.05	1	6,745	0.01%
2021/06/25	2	30.03	3	30.03	30.05	-1	6,797	-0.01%
2021/06/24	3	29.90	1	29.90	29.95	2	6,815	0.03%
2021/06/23	7.1	29.99	20	29.85	30.00	-12.9	6,835	-0.19%
2021/06/22	7.1	29.83	31.2	29.81	29.70	-24.1	6,812	-0.35%
2021/06/21	2	29.60	17	29.38	29.45	-15	6,801	-0.22%
2021/06/18	29.4	29.14	1	29.10	29.00	28.4	6,780	0.42%
2021/06/17	4.4	29.31	0	0.00	29.40	4.4	6,589	0.07%
2021/06/16	3.3	29.70	2.3	29.68	29.55	1	6,722	0.01%
2021/06/15	9.1	29.87	8	29.85	29.75	1.1	6,819	0.02%
2021/06/11	3	29.67	6	29.71	29.65	-3	6,886	-0.04%
2021/06/10	0	29.50	4	29.43	29.40	-4	6,918	-0.06%
2021/06/09	4	29.23	6	29.20	29.35	-2	6,951	-0.03%
2021/06/08	4	29.31	1	29.20	29.15	3	6,975	0.04%
2021/06/07	25.2	29.42	12	29.41	29.20	13.2	6,996	0.19%
2021/06/04	13.4	29.95	5	29.98	30.00	8.4	6,962	0.12%
2021/06/03	6	30.12	17.1	30.11	30.15	-11.1	7,030	-0.16%
2021/06/02	2	30.08	24	30.02	30.20	-22	7,036	-0.31%
2021/06/01	2.1	29.93	70	29.76	29.95	-67.9	7,048	-0.96%
2021/05/31	39.2	29.26	20.2	29.15	29.45	19	7,120	0.27%
2021/05/28	3.1	28.84	14	28.77	28.90	-10.9	7,173	-0.15%
2021/05/27	0	0.00	2	29.25	29.25	-2	7,192	-0.03%
2021/05/26	4	28.14	2	28.15	28.25	2	7,304	0.03%
2021/05/25	0	0.00	1	28.25	28.30	-1	7,453	-0.01%
2021/05/24	11	28.10	2	28.18	28.10	9	7,517	0.12%
2021/05/21	5	28.02	0	0.00	28.10	5	7,633	0.07%
2021/05/20	1	28.05	2	28.15	28.15	-1	7,651	-0.01%
2021/05/19	4.2	28.34	10	28.35	28.50	-5.8	7,659	-0.08%
2021/05/18	15	27.75	1	27.30	27.85	14	7,698	0.18%
2021/05/17	3	27.45	1	27.15	27.00	2	7,688	0.03%
2021/05/14	7	28.57	1	28.65	28.85	6	7,554	0.08%
2021/05/13	23	28.49	12	28.20	28.30	11	7,532	0.15%
2021/05/12	82	29.13	28	28.69	28.65	54	7,417	0.73%
2021/05/11	43	30.69	15	30.75	30.10	28	7,151	0.39%
2021/05/10	0	0.00	25	31.24	31.25	-25	7,034	-0.36%
2021/05/07	0	0.00	20	30.80	31.00	-20	7,155	-0.28%
2021/05/06	4	30.45	1	30.45	30.60	3	7,185	0.04%
2021/05/05	10	30.30	5	30.47	30.55	5	7,199	0.07%
2021/05/04	41	30.53	70	30.31	30.35	-29	7,239	-0.40%
2021/05/03	63	30.90	1	31.15	30.75	62	7,182	0.86%
2021/04/29	0	0.00	6.1	31.32	31.45	-6.1	7,163	-0.09%
2021/04/28	0	0.00	2	31.35	31.40	-2	7,180	-0.03%
2021/04/27	0	0.00	31	31.30	31.35	-31	7,400	-0.42%
2021/04/26	4	31.16	15.1	31.23	31.35	-11.1	7,451	-0.15%
2021/04/23	0	0.00	6	31.22	31.20	-6	7,490	-0.08%
2021/04/22	5	31.26	7	31.39	31.25	-2	7,521	-0.03%
2021/04/21	36	31.54	2	31.50	31.35	34	7,460	0.46%
2021/04/20	5	31.45	7.1	31.49	31.55	-2.1	7,485	-0.03%
2021/04/19	3	31.18	33.4	31.18	31.25	-30.4	7,449	-0.41%
2021/04/16	2	30.80	50	30.80	30.90	-48	7,421	-0.65%
2021/04/15	1	30.60	11	30.60	30.60	-10	7,513	-0.13%
2021/04/14	1.1	30.61	0	0.00	30.65	1.1	7,534	0.01%
2021/04/13	31	30.70	5	30.79	30.70	26	7,633	0.34%
2021/04/12	14	30.76	3	30.85	30.85	11	7,651	0.14%
2021/04/09	2	30.88	0	0.00	30.90	2	7,706	0.03%
2021/04/08	1	30.85	0	0.00	31.00	1	7,763	0.01%
2021/04/07	1	30.90	7	30.90	31.00	-6	7,769	-0.08%
2021/04/06	3.1	31.04	21	30.90	30.85	-18	7,797	-0.23%
2021/04/01	5	31.17	1	31.20	31.10	4	7,933	0.05%
2021/03/31	2.1	31.30	20.2	31.18	31.45	-18.1	7,876	-0.23%
2021/03/30	0	0.00	31	30.95	31.00	-31	7,810	-0.40%
2021/03/29	0.6	30.85	1	30.85	30.85	-0.4	7,880	0.00%
2021/03/26	4	30.55	5	30.55	30.50	-1	7,962	-0.01%
2021/03/25	4	30.54	0	0.00	30.60	4	8,025	0.05%
2021/03/23	0	0.00	1	30.60	30.55	-1	8,033	-0.01%
2021/03/22	60	30.82	47	30.76	30.75	13	8,075	0.16%
2021/03/19	4	30.46	17	30.70	31.20	-13	8,107	-0.16%
2021/03/18	1	30.90	3	30.98	30.80	-2	8,015	-0.02%
2021/03/17	15	30.52	0	0.00	30.50	15	7,980	0.19%
2021/03/15	5	30.65	0	30.79	30.70	5	8,046	0.06%
2021/03/12	5	30.81	0	0.00	30.80	5	8,125	0.06%
2021/03/11	9	30.84	2	30.85	30.85	7	8,197	0.09%
2021/03/10	3.1	30.75	0	0.00	30.75	3.1	8,288	0.04%
2021/03/09	2	30.75	1	30.80	30.75	1	8,363	0.01%
2021/03/08	1	30.85	2	30.60	30.55	-1	8,385	-0.01%
2021/03/05	1	30.75	1	30.60	30.60	0	8,433	0.00%
2021/03/04	10.1	30.60	0	0.00	30.40	10.1	8,620	0.12%
2021/03/03	5.1	30.87	1	30.70	31.00	4.1	8,552	0.05%
2021/03/02	8.1	30.60	1	30.60	30.50	7.1	8,487	0.08%
2021/02/26	7.1	30.61	0	0.00	30.15	7.1	8,495	0.08%
2021/02/25	1	30.85	17	30.91	31.00	-16	8,286	-0.19%
2021/02/24	7.3	30.85	20	30.93	30.65	-12.7	8,213	-0.15%
2021/02/23	11	30.48	8	30.54	30.70	3	8,214	0.04%
2021/02/22	6.2	30.13	15	30.13	30.05	-8.8	8,151	-0.11%
2021/02/19	9	29.69	18	29.78	30.00	-9	8,149	-0.11%
2021/02/18	11	29.96	31	30.01	29.85	-20	8,177	-0.24%
2021/02/17	32	29.71	1	29.70	29.80	31	8,166	0.38%
2021/02/05	0	0.00	11	29.36	29.40	-11	8,095	-0.14%
2021/02/04	1	28.95	0	0.00	29.20	1	8,069	0.01%
2021/02/03	3	29.02	0	0.00	29.10	3	8,116	0.04%
2021/02/02	5	28.73	0	0.00	29.15	5	8,300	0.06%
2021/02/01	18	28.81	5	28.90	28.80	13	8,314	0.16%
2021/01/29	4	28.96	14	28.96	28.90	-10	8,297	-0.12%
2021/01/28	1	29.05	13	29.08	29.05	-12	8,163	-0.15%
2021/01/27	3	29.48	0	0.00	29.25	3	8,114	0.04%
2021/01/26	5	29.02	29	29.07	29.20	-24	8,064	-0.30%
2021/01/25	13	29.08	7	28.87	29.20	6	7,998	0.08%
2021/01/22	15	29.12	20	29.05	29.15	-5	7,970	-0.06%
2021/01/21	10	29.22	0	0.00	29.10	10	7,896	0.13%
2021/01/20	26	29.53	35	29.60	29.05	-9	7,834	-0.11%
2021/01/19	6	29.94	30	29.95	30.00	-24	7,606	-0.32%
2021/01/18	30	30.02	1	30.00	30.05	29	7,515	0.39%
2021/01/15	8	30.36	94	30.39	30.30	-86	7,417	-1.16%
2021/01/14	1	30.60	14	30.50	30.60	-13	7,333	-0.18%
2021/01/13	22	30.45	0	0.00	30.50	22	7,286	0.30%
2021/01/12	3	30.57	17	30.66	30.65	-14	7,175	-0.20%
2021/01/11	42.7	30.60	18	30.65	30.70	24.7	7,046	0.35%
2021/01/08	24	30.47	10	30.68	30.70	14	6,961	0.20%
2021/01/07	1	30.70	8	30.73	30.75	-7	6,847	-0.10%
2021/01/06	5	30.64	6	30.60	30.55	-1	6,764	-0.01%
2021/01/05	21	30.78	2	30.80	30.75	19	6,625	0.29%
2021/01/04	31	31.10	5	31.15	31.10	26	6,574	0.40%
2020/12/31	0	0.00	14	31.61	31.70	-14	6,471	-0.22%
2020/12/30	2	31.35	11	31.25	31.40	-9	6,357	-0.14%
2020/12/29	1	31.30	1	31.25	31.30	0	6,295	0.00%
2020/12/28	54	31.68	46	31.36	31.30	8	6,252	0.13%
2020/12/25	0	0.00	2	30.80	30.90	-2	6,079	-0.03%
2020/12/24	3	30.80	5	30.60	30.75	-2	6,060	-0.03%
2020/12/23	3	30.38	16	30.40	30.55	-13	6,010	-0.22%
2020/12/22	18	30.84	5	30.60	30.50	13	5,905	0.22%
2020/12/21	14	31.12	14	30.98	31.20	0	5,914	0.00%
2020/12/18	1	30.65	6	30.68	30.65	-5	5,835	-0.09%
2020/12/17	3	30.70	6	30.67	30.70	-3	5,766	-0.05%
2020/12/16	0	0.00	10	30.81	30.70	-10	5,759	-0.17%
2020/12/15	8.7	30.79	0	0.00	30.40	8.7	5,726	0.15%
2020/12/14	12	30.93	25	30.95	30.80	-13	5,622	-0.23%
2020/12/11	26	30.76	4	30.75	30.75	22	5,561	0.40%
2020/12/10	3.7	30.82	2	30.80	30.80	1.7	5,481	0.03%
2020/12/09	18.5	30.85	10	30.89	30.85	8.5	5,395	0.16%
2020/12/08	19.7	31.01	5	30.98	30.95	14.7	5,338	0.27%
2020/12/07	21.2	31.39	12	31.28	31.25	9.2	5,214	0.18%
2020/12/04	8.2	31.61	18	31.67	31.60	-9.8	5,173	-0.19%
2020/12/03	18	31.36	0	0.00	31.30	18	5,041	0.36%
2020/12/02	4	31.06	0	0.00	31.05	4	4,954	0.08%
2020/12/01	4	31.10	0	0.00	31.10	4	4,894	0.08%
2020/11/30	8	31.19	1	31.05	31.45	7	4,828	0.14%
2020/11/27	4	31.20	7	31.20	31.25	-3	4,585	-0.07%
2020/11/26	4	31.19	0	0.00	31.20	4	4,538	0.09%
2020/11/25	4	31.20	0	0.00	31.30	4	4,576	0.09%
2020/11/24	2	31.35	10	31.36	31.35	-8	4,495	-0.18%
2020/11/23	1	31.40	5	31.40	31.40	-4	4,451	-0.09%
2020/11/20	7	31.27	35	31.39	31.40	-28	4,370	-0.64%
2020/11/19	4	31.50	0	0.00	31.45	4	4,340	0.09%
2020/11/17	2	31.50	0	0.00	31.55	2	4,224	0.05%
2020/11/16	2	31.60	4	31.50	31.65	-2	4,265	-0.05%
2020/11/13	5	31.23	4	31.20	31.30	1	4,215	0.02%
2020/11/12	1	31.45	2	31.45	31.45	-1	4,230	-0.02%
2020/11/11	1	31.65	63	31.70	31.70	-62	4,260	-1.46%
2020/11/10	8	31.75	8	31.86	31.60	0	4,349	0.00%
2020/11/09	1	30.75	0	0.00	30.80	1	4,129	0.02%
2020/11/06	1	30.30	0	0.00	30.30	1	4,112	0.02%
2020/11/05	0	0.00	8	30.65	30.20	-8	4,152	-0.19%
2020/11/04	0	0.00	1	30.20	30.20	-1	4,130	-0.02%
2020/11/03	2	30.40	0	0.00	30.30	2	4,264	0.05%
2020/11/02	1	30.20	9	30.20	30.25	-8	4,339	-0.18%
2020/10/30	2	30.15	10	30.25	30.25	-8	4,412	-0.18%
2020/10/29	4	30.16	2	30.25	30.25	2	4,404	0.05%
2020/10/28	4	30.46	0	0.00	30.50	4	4,456	0.09%
2020/10/27	1	30.85	0	0.00	30.80	1	4,523	0.02%
2020/10/26	1	30.90	12	30.90	30.90	-11	4,566	-0.24%
2020/10/23	0	0.00	8	30.55	30.50	-8	4,647	-0.17%
2020/10/21	1	30.50	5	30.55	30.55	-4	4,761	-0.08%
2020/10/20	13	30.54	10	30.55	30.55	3	4,761	0.06%
2020/10/19	0	0.00	5	30.80	30.70	-5	4,760	-0.11%
2020/10/16	3	30.82	5	30.85	30.65	-2	4,774	-0.04%
2020/10/15	4	30.89	5	30.85	30.75	-1	4,772	-0.02%
2020/10/14	1	31.25	0	0.00	31.20	1	4,758	0.02%
2020/10/13	5	30.85	0	0.00	30.85	5	4,789	0.10%
2020/10/08	13	31.18	0.4	31.45	31.25	12.6	4,958	0.25%
2020/10/07	2	31.45	0	0.00	31.45	2	5,034	0.04%
2020/10/06	1	31.55	0	0.00	31.60	1	5,148	0.02%
2020/10/05	2	31.60	0	0.00	31.55	2	5,241	0.04%
2020/09/30	1	31.65	5	31.65	31.65	-4	5,360	-0.07%
2020/09/29	5	31.45	5	31.40	31.40	0	5,471	0.00%
2020/09/28	6	31.36	4	31.40	31.35	2	5,586	0.04%
2020/09/25	1	30.65	0	0.00	30.75	1	5,650	0.02%
2020/09/24	18	30.66	3	30.50	30.35	15	5,649	0.27%
2020/09/23	6.1	31.54	0	0.00	31.55	6.1	5,589	0.11%
2020/09/22	1	31.60	12	31.63	31.60	-11	5,664	-0.19%
2020/09/18	1	31.80	3	32.00	32.00	-2	5,704	-0.04%
2020/09/17	5	32.00	1	32.05	32.00	4	5,739	0.07%
2020/09/16	1.1	32.16	0	0.00	32.15	1.1	5,808	0.02%
2020/09/14	0	0.00	0.4	32.20	32.05	-0.4	6,119	-0.01%
2020/09/11	1	32.00	0	0.00	31.95	1	6,242	0.02%
2020/09/10	2.1	32.25	2	32.20	32.20	0.1	6,352	0.00%
2020/09/09	6.2	31.97	2	32.10	32.15	4.2	6,405	0.07%
2020/09/08	4	32.55	0	0.00	32.40	4	6,434	0.06%
2020/09/04	5	32.29	2	32.35	32.35	3	6,672	0.04%
2020/09/03	3	32.55	0	0.00	32.55	3	6,689	0.04%
2020/09/02	11	32.44	2	32.43	32.45	9	6,747	0.13%
2020/09/01	2	32.35	0	0.00	32.35	2	6,902	0.03%
2020/08/31	11	32.56	1	32.95	32.50	10	6,974	0.14%
2020/08/27	3	32.58	44	32.75	32.60	-41	7,065	-0.58%
2020/08/25	1	33.05	18	33.16	33.00	-17	7,334	-0.23%
2020/08/24	10	32.35	1	32.40	32.35	9	7,559	0.12%
2020/08/21	1	32.45	6	32.48	32.60	-5	7,857	-0.06%
2020/08/20	33	32.30	4	32.29	32.35	29	8,286	0.35%
2020/08/19	6	33.25	13	33.36	33.20	-7	8,499	-0.08%
2020/08/18	6	33.47	0	0.00	33.45	6	8,829	0.07%
2020/08/17	32	33.95	5	33.90	33.95	27	8,870	0.30%
2020/08/14	4	33.29	35	33.82	33.95	-31	9,002	-0.34%
2020/08/13	9	32.61	13	32.68	32.70	-4	8,977	-0.04%
2020/08/12	0	0.00	1	32.25	32.25	-1	9,114	-0.01%
2020/08/11	15	32.29	13	32.60	32.20	2	9,109	0.02%
2020/08/10	6	32.28	0	0.00	32.60	6	9,056	0.07%
2020/08/07	17	32.74	3	32.58	32.45	14	9,038	0.15%
2020/08/06	16	33.05	5	33.00	33.00	11	8,906	0.12%
2020/08/05	10	33.48	4	33.68	33.30	6	8,831	0.07%
2020/08/04	1	33.00	4	33.35	33.30	-3	8,797	-0.03%
2020/08/03	8	33.11	0	0.00	32.95	8	8,789	0.09%
2020/07/31	10	33.51	0	0.00	33.30	10	8,736	0.11%
2020/07/30	2	33.43	5	33.30	33.35	-3	8,663	-0.03%
2020/07/29	19	33.70	17	34.05	33.55	2	8,611	0.02%
2020/07/28	15	33.80	3	33.67	33.80	12	8,578	0.14%
2020/07/27	11	34.27	5	34.13	34.05	6	8,606	0.07%
2020/07/24	3	34.70	15	34.68	34.60	-12	8,637	-0.14%
2020/07/23	1	34.65	3	34.75	34.80	-2	8,675	-0.02%
2020/07/22	8	34.83	100	34.85	34.80	-92	8,716	-1.06%
2020/07/21	4	35.00	0	0.00	34.95	4	8,690	0.05%
2020/07/20	3	34.75	3	34.73	34.90	0	8,684	0.00%
2020/07/17	1	34.95	22	35.01	35.00	-21	8,719	-0.24%
2020/07/16	5	35.01	5	35.00	34.80	0	8,743	0.00%
2020/07/15	10	35.55	12	35.52	35.25	-2	8,686	-0.02%
2020/07/14	13	35.05	3	34.85	34.70	10	8,641	0.12%
2020/07/13	9	35.16	2	35.15	35.20	7	8,580	0.08%
2020/07/10	42	35.55	3	35.63	35.40	39	8,536	0.46%
2020/07/09	42	36.20	1	36.10	36.05	41	8,495	0.48%
2020/07/08	49	36.29	1	36.45	36.55	48	8,401	0.57%
2020/07/07	7	37.03	28	37.08	37.15	-21	8,331	-0.25%
2020/07/06	11	37.10	6	37.18	37.15	5	8,400	0.06%
2020/07/03	3	37.00	6	37.03	37.05	-3	8,455	-0.04%
2020/07/02	2	36.75	11	36.81	36.75	-9	8,519	-0.11%
2020/07/01	5	36.60	4	36.61	36.50	1	8,500	0.01%
2020/06/30	5.2	36.56	0	0.00	36.50	5.2	8,447	0.06%
2020/06/29	1	36.50	0	0.00	36.50	1	8,476	0.01%
2020/06/24	2	36.90	0	0.00	36.85	2	8,512	0.02%
2020/06/23	9	36.23	0	0.00	36.55	9	8,468	0.11%
2020/06/22	10	36.20	25	36.24	36.15	-15	8,436	-0.18%
2020/06/19	9	36.81	0	0.00	36.50	9	8,394	0.11%
2020/06/18	17	36.81	20	36.85	36.80	-3	8,374	-0.04%
2020/06/17	46	37.08	0	0.00	37.20	46	8,354	0.55%
2020/06/16	4	37.20	0	0.00	37.55	4	8,408	0.05%
2020/06/15	32	37.29	0	0.00	37.05	32	8,556	0.37%
2020/06/12	21	37.51	6	37.36	37.50	15	8,674	0.17%
2020/06/11	48.2	38.25	25	37.95	38.00	23.2	8,813	0.26%
2020/06/10	20	38.63	4	38.58	38.50	16	8,780	0.18%
2020/06/09	35	38.41	3	38.45	38.50	32	9,065	0.35%
2020/06/08	13	38.64	47	38.75	38.75	-34	9,199	-0.37%
2020/06/05	16	38.53	10	38.60	38.65	6	9,102	0.07%
2020/06/04	13	38.45	1	38.30	38.40	12	9,142	0.13%
2020/06/03	23	38.26	9	38.36	38.40	14	9,192	0.15%
2020/06/02	13	38.20	0	0.00	38.15	13	9,169	0.14%
2020/06/01	18	38.41	7	38.70	38.30	11	9,129	0.12%
2020/05/29	13.1	37.74	0	0.00	37.70	13.1	9,010	0.15%
2020/05/28	17	39.00	43	39.14	38.45	-26	8,816	-0.29%
2020/05/27	61	39.48	133	39.23	39.30	-72	8,620	-0.84%	大賣/
2020/05/26	62	38.00	56	38.07	38.25	6	8,258	0.07%
2020/05/25	51	36.74	27	37.07	37.30	24	8,000	0.30%
2020/05/22	10	35.60	10	35.75	35.45	0	7,693	0.00%
2020/05/21	58	35.66	38	35.67	36.10	20	7,691	0.26%
2020/05/20	4	35.03	8	35.08	35.10	-4	7,521	-0.05%
2020/05/19	0	0.00	9	34.66	34.55	-9	7,388	-0.12%
2020/05/18	3	33.65	3	33.63	33.80	0	7,228	0.00%
2020/05/15	4	33.51	0	0.00	33.50	4	7,222	0.06%
2020/05/14	15	33.76	12	33.60	33.60	3	7,235	0.04%
2020/05/12	2	33.40	0	0.00	33.40	2	7,238	0.03%
2020/05/11	53	33.73	0	0.00	33.85	53	7,256	0.73%
2020/05/06	2	33.10	0	0.00	33.40	2	7,249	0.03%
2020/05/05	4	33.35	0	0.00	33.35	4	7,266	0.06%
2020/05/04	3	33.48	1	33.25	33.45	2	7,260	0.03%
2020/04/30	1	34.30	1	34.25	34.10	0	7,241	0.00%
2020/04/29	5	33.68	7	33.97	34.00	-2	7,203	-0.03%
2020/04/28	1	33.05	7	32.90	33.05	-6	7,169	-0.08%
2020/04/27	0	0.00	3	32.15	32.25	-3	7,344	-0.04%
2020/04/24	3	31.53	5	31.55	31.50	-2	7,326	-0.03%
2020/04/22	0	0.00	11	31.28	31.60	-11	7,357	-0.15%
2020/04/21	26	31.61	2	31.65	31.50	24	7,353	0.33%
2020/04/17	2	32.50	1	32.25	32.25	1	7,385	0.01%
2020/04/16	3	32.03	7	32.27	32.15	-4	7,387	-0.05%
2020/04/15	0	0.00	44	32.44	32.45	-44	7,373	-0.60%
2020/04/14	6	31.73	15	31.82	31.85	-9	7,344	-0.12%
2020/04/10	1	31.35	0	0.00	31.65	1	7,340	0.01%
2020/04/09	22	31.43	83	31.74	31.65	-61	7,379	-0.83%
2020/04/08	4	29.88	61	30.00	30.00	-57	7,202	-0.79%
2020/04/07	0	28.95	2	28.90	28.85	-2	7,087	-0.03%
2020/04/06	10	28.35	50	28.50	28.40	-40	7,010	-0.57%
2020/03/31	11	29.03	0	0.00	28.75	11	7,040	0.16%
2020/03/30	3	28.65	2	28.60	28.70	1	7,059	0.01%
2020/03/27	9	29.63	0	0.00	29.45	9	7,307	0.12%
2020/03/26	4	29.40	0	0.00	29.40	4	7,663	0.05%
2020/03/25	22	29.59	23	29.47	29.55	-1	7,874	-0.01%
2020/03/24	16	29.00	1	28.50	28.90	15	7,785	0.19%
2020/03/23	10	28.10	2	27.78	27.80	8	7,672	0.10%
2020/03/20	5	27.70	31	27.89	27.55	-26	7,571	-0.34%
2020/03/19	68	26.37	6	26.57	27.05	62	7,399	0.84%
2020/03/18	5	27.57	3.5	28.04	27.80	1.5	7,203	0.02%
2020/03/17	57	28.49	10.5	28.65	28.40	46.5	7,053	0.66%
2020/03/16	6	29.72	2	29.78	29.60	4	6,780	0.06%
2020/03/13	33	29.08	5.3	29.62	29.70	27.7	6,662	0.42%
2020/03/12	39	31.21	13	31.29	31.10	26	6,318	0.41%
2020/03/11	2	32.55	0	0.00	32.40	2	6,086	0.03%
2020/03/10	25	32.28	0	0.00	32.65	25	5,987	0.42%
2020/03/09	25	33.05	0	0.00	33.00	25	5,850	0.43%
2020/03/06	17	33.84	0	0.00	33.70	17	5,719	0.30%
2020/03/05	1	34.16	0	0.00	34.35	1	5,609	0.02%
2020/03/04	0	34.45	13	33.95	34.25	-13	5,566	-0.23%
2020/03/03	2	33.73	0	0.00	33.65	2	5,480	0.04%
2020/03/02	25	33.90	11	33.63	33.70	14	5,379	0.26%
2020/02/27	66	34.46	0	0.00	34.50	66	5,370	1.23%
2020/02/26	25	34.70	0	0.00	34.55	25	5,273	0.47%
2020/02/25	12	34.83	0	0.00	35.00	12	5,194	0.23%
2020/02/24	22	35.02	0	0.00	35.10	22	5,187	0.42%
2020/02/21	15	35.48	29	35.40	35.50	-14	5,102	-0.27%
2020/02/20	10	35.60	0	0.00	35.55	10	5,059	0.20%
2020/02/19	5	35.95	10	36.00	36.05	-5	5,028	-0.10%
2020/02/18	20	35.43	1	35.65	35.65	19	5,034	0.38%
2020/02/17	1	35.61	6	35.79	35.60	-5	5,032	-0.10%
2020/02/14	0	0.00	2	35.95	35.90	-2	5,101	-0.04%
2020/02/13	0	0.00	5	36.02	36.00	-5	5,108	-0.10%
2020/02/12	10	36.00	24	35.81	36.00	-14	5,116	-0.27%
2020/02/11	0	36.10	4	36.00	35.90	-4	5,100	-0.08%
2020/02/10	1	35.70	0	0.00	35.80	1	5,115	0.02%
2020/02/07	7	36.16	20	36.25	36.15	-13	5,051	-0.26%
2020/02/06	6	36.48	10	36.60	36.55	-4	5,057	-0.08%
2020/02/04	10	35.75	0	0.00	36.20	10	5,041	0.20%
2020/02/03	1	34.90	2	35.38	35.55	-1	5,036	-0.02%
2020/01/31	21	36.41	4	36.29	36.15	17	4,993	0.34%
2020/01/30	18	36.93	29	36.47	36.05	-11	4,953	-0.22%
2020/01/20	10	39.00	0	0.00	38.95	10	4,730	0.21%
2020/01/17	8	38.79	22.6	38.90	39.00	-14.6	4,737	-0.31%
2020/01/16	1	38.80	0	0.00	38.80	1	4,719	0.02%
2020/01/15	0	0.00	10	38.40	38.55	-10	4,738	-0.21%
2020/01/14	10	38.98	6	38.93	38.80	4	4,733	0.08%
2020/01/13	26	38.83	34	38.78	38.80	-8	4,708	-0.17%
2020/01/10	1.1	38.45	10	38.25	38.25	-8.9	4,654	-0.19%
2020/01/09	2	38.15	10	38.15	38.15	-8	4,598	-0.17%
2020/01/08	31	37.63	3	37.68	37.50	28	4,609	0.61%
2020/01/07	9	37.97	3	38.07	37.90	6	4,575	0.13%
2020/01/06	23	38.27	1	38.35	37.90	22	4,573	0.48%
2020/01/03	0	0.00	8	38.41	38.85	-8	4,539	-0.18%
2019/12/31	0.1	38.50	0	0.00	38.40	0.1	4,541	0.00%
2019/12/30	1	38.35	0	0.00	38.60	1	4,768	0.02%
2019/12/27	20	38.50	3.8	38.51	38.60	16.2	4,795	0.34%
2019/12/26	10	38.45	0	0.00	38.45	10	4,798	0.21%
2019/12/25	1	38.80	20	39.31	38.80	-19	4,861	-0.39%
2019/12/24	23	40.11	20	40.12	39.20	3	4,788	0.06%
2019/12/23	42	39.10	46	39.32	39.70	-4	4,536	-0.09%
2019/12/20	3	36.90	46.8	37.18	38.15	-43.8	4,277	-1.02%
2019/12/19	0	0.00	23	36.30	36.30	-23	4,074	-0.56%
2019/12/18	0	0.00	2	36.38	36.30	-2	4,092	-0.05%
2019/12/17	0	0.00	5	36.35	36.35	-5	4,115	-0.12%
2019/12/13	0	0.00	20	36.35	36.10	-20	4,156	-0.48%
2019/12/12	0	0.00	14	36.04	36.30	-14	4,172	-0.34%
2019/12/09	2	35.80	0	0.00	35.70	2	4,603	0.04%
2019/12/06	1	35.85	0	0.00	35.85	1	4,796	0.02%
2019/12/04	20	35.65	1	35.95	35.95	19	4,995	0.38%
2019/11/29	20	36.00	2	35.95	35.95	18	5,162	0.35%
2019/11/28	2	36.18	0	0.00	36.20	2	5,161	0.04%
2019/11/27	1	36.05	546	36.09	36.15	-545	5,314	-10.25%	大賣/鉅額交易
2019/11/26	2	36.20	225	36.33	36.05	-223	5,395	-4.13%	大賣/鉅額交易
2019/11/25	0	0.00	20	36.40	36.35	-20	5,389	-0.37%
2019/11/22	0	0.00	20	36.35	36.45	-20	5,478	-0.37%
2019/11/20	1	36.15	6	36.20	36.20	-5	5,676	-0.09%
2019/11/19	5	35.90	0	0.00	36.00	5	5,839	0.09%
2019/11/18	0	0.00	1	35.85	36.05	-1	5,999	-0.02%
2019/11/15	0	0.00	4	35.60	35.70	-4	6,093	-0.07%
2019/11/14	2	35.50	2	35.23	35.30	0	6,216	0.00%
2019/11/13	27	35.77	1	35.40	35.20	26	6,446	0.40%
2019/11/12	1	36.30	0	0.00	36.40	1	6,715	0.01%
2019/11/11	0	0.00	1	36.30	36.30	-1	6,819	-0.01%
2019/11/08	0	0.00	5	35.95	36.50	-5	6,906	-0.07%
2019/11/07	1	36.45	20	36.40	36.40	-19	6,949	-0.27%
2019/11/05	1	36.35	0	0.00	36.35	1	6,996	0.01%
2019/11/01	1	36.00	0	0.00	36.00	1	7,134	0.01%
2019/10/31	0	0.00	2	36.10	36.05	-2	7,206	-0.03%
2019/10/30	0	0.00	1	35.70	35.95	-1	7,225	-0.01%
2019/10/29	0	0.00	1	35.85	35.85	-1	7,215	-0.01%
2019/10/25	0	0.00	34	35.79	35.85	-34	7,287	-0.47%
2019/10/23	23	35.32	0	0.00	35.25	23	7,447	0.31%
2019/10/22	0	0.00	20	35.75	35.70	-20	7,517	-0.27%
2019/10/21	0	0.00	0.2	35.55	35.35	-0.2	7,622	0.00%
2019/10/18	21	35.20	1	35.15	35.00	20	7,716	0.26%
2019/10/17	3	35.53	0	0.00	35.45	3	7,715	0.04%
2019/10/16	0	0.00	5	35.20	35.65	-5	7,727	-0.06%
2019/10/14	0	0.00	4.4	34.93	35.05	-4.4	7,774	-0.06%
2019/10/09	0	0.00	2	34.75	34.70	-2	7,766	-0.03%
2019/10/08	12	34.70	0	0.00	34.60	12	7,801	0.15%
2019/10/07	3	35.05	0	0.00	35.05	3	7,855	0.04%
2019/10/04	6	35.80	5	35.70	35.55	1	7,834	0.01%
2019/10/03	11.1	34.05	0	0.00	34.15	11.1	7,590	0.15%
2019/10/02	416	34.40	1	34.80	34.40	415	7,546	5.50%	大買/鉅額交易
2019/10/01	621	34.93	20	35.20	35.00	601	7,485	8.03%	大買/鉅額交易
2019/09/26	5	35.50	2	35.40	35.35	3	7,460	0.04%
2019/09/25	346	35.34	19	35.42	35.45	327	7,696	4.25%	大買/鉅額交易
2019/09/24	6	36.10	20	36.10	36.05	-14	7,775	-0.18%
2019/09/23	48	36.59	2	36.80	36.40	46	7,764	0.59%
2019/09/20	3	36.58	0	0.00	36.60	3	7,799	0.04%
2019/09/19	3	36.47	0	0.00	36.75	3	7,760	0.04%
2019/09/18	5	36.81	5	36.85	36.60	0	7,738	0.00%
2019/09/17	2	36.70	0	0.00	36.85	2	7,752	0.03%
2019/09/16	5	36.87	13	36.69	36.75	-8	7,835	-0.10%
2019/09/12	5	36.89	47	36.67	36.60	-42	7,895	-0.53%
2019/09/11	58	35.99	23	36.02	36.30	35	7,899	0.44%
2019/09/10	60	36.99	1	36.90	36.90	59	7,699	0.77%
2019/09/09	4	37.76	2	37.90	37.90	2	7,622	0.03%
2019/09/05	7	37.97	8	38.04	38.15	-1	7,760	-0.01%
2019/09/04	3	37.80	2	37.88	37.90	1	7,908	0.01%
2019/09/03	0	0.00	1	37.80	37.80	-1	7,987	-0.01%
2019/09/02	1	38.10	2	38.15	37.95	-1	8,115	-0.01%
2019/08/30	1	38.15	20	37.95	37.90	-19	8,344	-0.23%
2019/08/29	1	37.15	1	37.50	37.85	0	8,426	0.00%
2019/08/28	13	37.41	0	0.00	37.45	13	8,481	0.15%
2019/08/27	3	36.63	4	36.70	36.95	-1	8,774	-0.01%
2019/08/26	18	36.89	2	36.75	36.75	16	8,853	0.18%
2019/08/23	19	36.71	1	36.85	37.25	18	9,013	0.20%
2019/08/22	33	37.24	1	37.10	37.00	32	9,038	0.35%
2019/08/21	18	37.77	3	37.90	37.65	15	9,293	0.16%
2019/08/20	17	38.10	100	38.00	38.30	-83	9,196	-0.90%
2019/08/19	29	38.11	32.4	38.10	38.30	-3.4	9,228	-0.04%
2019/08/16	4.3	38.74	25	38.89	38.40	-20.8	9,282	-0.22%
2019/08/15	60	38.51	11	38.13	38.00	49	9,293	0.53%
2019/08/14	2	40.15	1	40.55	40.10	1	9,113	0.01%
2019/08/13	3	40.10	1	40.60	40.10	2	9,178	0.02%
2019/08/12	1	41.35	1	40.95	41.00	0	9,170	0.00%
2019/08/08	1	41.20	2	41.25	41.35	-1	9,302	-0.01%
2019/08/07	2	41.10	2.5	40.94	41.10	-0.5	9,683	-0.01%
2019/08/06	1	41.00	5.4	40.28	40.80	-4.4	9,911	-0.04%
2019/08/05	1	40.55	3	40.55	41.25	-2	10,153	-0.02%
2019/08/02	5	40.85	11	40.75	41.00	-6	10,138	-0.06%
2019/08/01	0	0.00	4	41.00	41.50	-4	10,186	-0.04%
2019/07/31	2.2	41.61	1	41.70	41.60	1.2	10,173	0.01%
2019/07/30	7	41.80	2	41.73	41.75	5	10,202	0.05%
2019/07/29	6	41.53	6.5	41.71	41.65	-0.5	10,205	0.00%
2019/07/26	52	41.45	58	41.57	41.45	-6	10,132	-0.06%
2019/07/25	5	41.88	11	42.06	41.85	-6	10,062	-0.06%
2019/07/24	22	42.43	9	42.20	42.15	13	9,995	0.13%
2019/07/23	10	43.15	15	43.30	43.45	-5	9,924	-0.05%
2019/07/22	5	43.33	0	0.00	43.15	5	9,817	0.05%
2019/07/19	0	0.00	1	43.80	43.80	-1	9,764	-0.01%
2019/07/18	1	43.65	1	43.40	43.70	0	9,798	0.00%
2019/07/17	2	43.38	4	43.40	43.35	-2	9,890	-0.02%
2019/07/16	4	43.69	5	43.50	43.50	-1	10,004	-0.01%
2019/07/15	0.1	43.95	0	0.00	43.85	0.1	10,165	0.00%
2019/07/12	4.1	43.84	4	43.80	43.70	0.1	10,270	0.00%
2019/07/11	56	43.96	0	0.00	44.00	56	10,293	0.54%
2019/07/10	5	44.62	0	0.00	44.75	5	10,253	0.05%
2019/07/09	1	44.10	0	0.00	44.10	1	10,236	0.01%
2019/07/08	5	44.15	1	44.25	44.25	4	10,295	0.04%
2019/07/05	5	44.03	0	0.00	44.20	5	10,380	0.05%
2019/07/04	4	44.19	0	0.00	44.20	4	10,453	0.04%
2019/07/03	6	44.45	4	44.55	44.15	2	10,472	0.02%
2019/07/02	6	44.02	25	43.92	43.65	-19	10,439	-0.18%
2019/07/01	17	44.87	5	44.98	44.75	12	10,168	0.12%
2019/06/28	7	45.87	0	0.00	45.70	7	10,042	0.07%
2019/06/27	2.1	46.22	6	46.08	46.20	-4	10,077	-0.04%
2019/06/26	0.1	46.05	24	46.00	45.95	-23.9	10,104	-0.24%
2019/06/24	1	46.15	36	46.18	46.25	-35	10,138	-0.35%
2019/06/21	2	45.75	0	0.00	46.00	2	10,142	0.02%
2019/06/20	1	46.70	17	46.18	45.80	-16	10,080	-0.16%
2019/06/19	6.1	46.35	6	46.13	46.35	0.1	10,084	0.00%
2019/06/18	23	45.80	24	46.00	46.00	-1	10,240	-0.01%
2019/06/17	7	45.69	19	45.64	45.40	-12	10,337	-0.12%
2019/06/14	18	46.43	13	45.96	45.85	5	10,304	0.05%
2019/06/13	13	46.08	19	45.95	46.05	-6	10,226	-0.06%
2019/06/12	5	45.71	38	45.75	45.25	-33	10,239	-0.32%
2019/06/11	8.1	46.64	5	46.76	46.60	3.1	10,093	0.03%
2019/06/10	16.5	46.76	24	46.79	46.95	-7.6	9,991	-0.08%
2019/06/06	11	46.34	9	46.30	46.65	2	9,936	0.02%
2019/06/05	18	45.56	41	45.56	46.15	-23	9,787	-0.24%
2019/06/04	6	44.86	16	44.83	44.85	-10	9,755	-0.10%
2019/06/03	54.1	45.15	40	44.97	45.35	14.1	9,809	0.14%
2019/05/31	8.5	43.29	59	43.24	43.50	-50.5	9,778	-0.52%
2019/05/30	16	42.86	11	43.00	43.10	5	9,951	0.05%
2019/05/29	5	41.64	9	41.51	42.00	-4	9,912	-0.04%
2019/05/28	43.5	41.87	32	41.84	41.00	11.5	10,025	0.11%
2019/05/27	5	43.03	9	43.07	43.05	-4	9,964	-0.04%
2019/05/24	10	42.96	12	42.67	42.95	-2	9,945	-0.02%
2019/05/23	8	42.68	12	42.35	42.70	-4	9,844	-0.04%
2019/05/22	8	42.71	19.8	42.67	42.70	-11.8	9,671	-0.12%
2019/05/21	29	41.39	7	41.39	41.70	22	9,494	0.23%
2019/05/20	7.1	40.95	36	40.98	40.55	-29	9,346	-0.31%
2019/05/17	9	40.54	8	40.57	40.15	1	9,186	0.01%
2019/05/16	18	40.79	36	40.67	40.45	-18	9,115	-0.20%
2019/05/15	66.1	41.09	45	40.53	41.25	21.1	9,035	0.23%
2019/05/14	12	39.08	26	39.22	39.20	-14	8,733	-0.16%
2019/05/13	24	38.32	56	38.86	38.95	-32	8,592	-0.37%
2019/05/10	2	36.65	1	36.65	36.60	1	8,370	0.01%
2019/05/09	28	36.91	28	36.83	36.55	0	8,403	0.00%
2019/05/08	6	37.18	0	0.00	37.35	6	8,323	0.07%
2019/05/07	2	37.43	0	0.00	37.35	2	8,319	0.02%
2019/05/06	4	37.30	0	0.00	37.40	4	8,304	0.05%
2019/05/02	18	37.35	0	0.00	37.40	18	8,298	0.22%
2019/04/29	2.1	37.45	0	0.00	37.55	2.1	8,304	0.02%
2019/04/26	0	0.00	7	37.36	37.50	-7	8,352	-0.08%
2019/04/25	31	37.55	6	38.00	37.50	25	8,360	0.30%
2019/04/24	7.5	37.45	0	0.00	37.50	7.5	8,339	0.09%
2019/04/23	34	36.99	3	37.33	37.25	31	8,386	0.37%
2019/04/22	15	38.06	48	37.90	37.55	-33	8,312	-0.40%
2019/04/19	27	36.77	253	36.88	37.00	-226	8,162	-2.77%	大賣/鉅額交易
2019/04/18	13	36.08	47	36.01	36.00	-34	7,989	-0.43%
2019/04/17	3	35.53	5	35.50	35.60	-2	7,948	-0.03%
2019/04/12	1	35.00	5	35.00	35.10	-4	7,876	-0.05%
2019/04/11	1	35.50	10	35.20	35.10	-9	7,864	-0.11%
2019/04/10	1	35.50	0	0.00	35.60	1	7,800	0.01%
2019/04/09	5	35.50	10	35.64	35.70	-5	7,859	-0.06%
2019/04/08	0	0.00	20	35.58	35.70	-20	7,903	-0.25%
2019/04/03	4	35.51	7	35.55	35.45	-3	7,876	-0.04%
2019/04/02	42	35.33	0	0.00	35.85	42	7,927	0.53%
2019/04/01	6	35.73	0	0.00	35.45	6	7,849	0.08%
2019/03/29	0	0.00	30	35.80	36.00	-30	7,748	-0.39%
2019/03/28	0.1	35.60	41	35.59	35.60	-41	7,759	-0.53%
2019/03/27	1	35.15	0	0.00	35.20	1	7,763	0.01%
2019/03/26	5	35.20	1	35.20	35.20	4	7,808	0.05%
2019/03/25	4	34.74	2	34.78	34.90	2	7,861	0.03%
2019/03/22	4.1	34.89	4.5	34.93	35.05	-0.4	7,862	-0.01%
2019/03/21	32	35.21	1	35.30	35.05	31	7,814	0.40%
2019/03/20	2	35.60	23	35.94	35.85	-21	7,682	-0.27%
2019/03/19	0	0.00	2	35.10	35.10	-2	7,597	-0.03%
2019/03/18	0	0.00	8	34.93	34.95	-8	7,669	-0.10%
2019/03/15	9	34.99	4	34.93	34.90	5	7,686	0.07%
2019/03/14	12	34.55	1	34.60	34.55	11	7,577	0.15%
2019/03/13	2	34.50	0	0.00	34.45	2	7,578	0.03%
2019/03/12	8	34.51	5	34.60	34.65	3	7,684	0.04%
2019/03/11	5	34.49	1	34.55	34.35	4	7,725	0.05%
2019/03/08	35	34.39	2	34.40	34.35	33	7,967	0.41%
2019/03/07	3.3	34.67	7	34.56	34.75	-3.7	8,439	-0.04%
2019/03/06	10	34.89	1,360	34.63	35.00	-1,350	8,428	-16.02%	大賣/鉅額交易
2019/03/05	7	34.19	125	33.89	34.45	-118	8,237	-1.43%	大賣/鉅額交易
2019/03/04	11	33.20	35	33.19	33.25	-24	8,038	-0.30%
2019/02/27	6	32.58	208	32.90	33.00	-202	8,031	-2.51%	大賣/鉅額交易
2019/02/26	84	32.01	70	31.99	32.20	14	7,790	0.18%
2019/02/25	0	0.00	27	31.00	31.00	-27	7,650	-0.35%
2019/02/22	0	0.00	3	30.93	31.00	-3	7,732	-0.04%
2019/02/21	0	0.00	3	30.90	30.95	-3	7,840	-0.04%
2019/02/20	0	0.00	54	31.00	31.00	-54	8,001	-0.67%
2019/02/19	5	30.86	0	0.00	30.95	5	8,135	0.06%
2019/02/18	7	31.15	0	0.00	31.05	7	8,213	0.09%
2019/02/15	8	31.01	0	0.00	31.10	8	8,357	0.10%
2019/02/14	0	0.00	30	31.00	31.05	-30	8,407	-0.36%
2019/02/13	2	30.70	0	0.00	30.70	2	8,372	0.02%
2019/02/12	36	30.57	4	30.61	30.60	32	8,326	0.38%
2019/01/30	3	31.08	0	0.00	31.15	3	8,698	0.03%
2019/01/29	3	30.90	13	30.96	31.00	-10	8,605	-0.12%
2019/01/28	2	30.90	33	31.00	30.95	-31	8,594	-0.36%
2019/01/25	0	0.00	3	30.85	30.85	-3	8,675	-0.03%
2019/01/24	13	30.79	5	30.90	30.90	8	8,783	0.09%
2019/01/23	130	30.72	1	30.75	30.80	129	8,901	1.45%	大買/鉅額交易
2019/01/22	3	30.80	3	30.83	30.90	0	9,289	0.00%
2019/01/21	0	0.00	32	31.00	30.95	-32	9,736	-0.33%
2019/01/18	0	0.00	8	30.80	30.95	-8	9,947	-0.08%
2019/01/17	7	30.80	0	0.00	30.85	7	10,072	0.07%
2019/01/16	0	0.00	11	30.95	30.90	-11	10,165	-0.11%
2019/01/15	60	31.15	19	31.18	31.05	41	10,457	0.39%
2019/01/14	9	30.62	6	30.65	30.65	3	10,422	0.03%
2019/01/11	6	30.80	2	30.80	30.75	4	10,533	0.04%
2019/01/10	2	30.78	3	30.80	30.85	-1	10,842	-0.01%
2019/01/09	4	30.79	8	30.83	30.80	-4	10,863	-0.04%
2019/01/08	9	30.50	1	30.50	30.50	8	10,876	0.07%
2019/01/07	11	30.69	36	30.70	30.65	-25	10,963	-0.23%
2019/01/04	0	0.00	16	30.23	30.40	-16	11,084	-0.14%
2019/01/03	9	30.02	0	0.00	30.20	9	11,275	0.08%
2019/01/02	5	30.20	1	30.25	30.20	4	11,309	0.04%
2018/12/28	2	30.38	3	30.43	30.55	-1	11,396	-0.01%
2018/12/27	0	0.00	2	30.08	30.15	-2	11,526	-0.02%
2018/12/26	105	29.69	3	29.65	29.60	102	11,643	0.88%	大買/鉅額交易
2018/12/25	722	30.09	2	30.00	29.90	720	11,699	6.15%	大買/鉅額交易
2018/12/24	21	30.60	0	0.00	30.55	21	11,796	0.18%
2018/12/21	2	30.65	1	30.65	30.70	1	12,358	0.01%
2018/12/20	7	30.57	0	0.00	30.60	7	12,439	0.06%
2018/12/18	50	30.85	1	31.00	30.70	49	12,853	0.38%
2018/12/17	2	30.80	0	0.00	30.65	2	12,869	0.02%
2018/12/14	0	0.00	0	30.85	30.75	0	12,925	0.00%
2018/12/13	5	30.75	0	0.00	30.85	5	12,911	0.04%
2018/12/12	11	30.41	0	0.00	30.35	11	12,868	0.09%
2018/12/11	1	30.25	1	30.30	30.15	0	12,726	0.00%
2018/12/10	566	30.30	7	30.15	30.15	559	12,583	4.44%	大買/鉅額交易
2018/12/07	34	30.55	45	30.62	30.55	-11	12,512	-0.09%
2018/12/06	13	30.67	2	30.75	30.55	11	12,552	0.09%
2018/12/05	1	31.00	0	0.00	31.00	1	12,475	0.01%
2018/12/04	4	31.19	10	31.25	31.35	-6	12,369	-0.05%
2018/12/03	7	31.46	0	0.00	31.45	7	12,293	0.06%
2018/11/30	16	31.24	47	32.41	30.90	-31	12,015	-0.26%
2018/11/29	2	30.50	0	0.00	30.85	2	11,377	0.02%
2018/11/28	4	30.94	0	0.00	31.10	4	11,210	0.04%
2018/11/27	4	30.85	0	0.00	30.85	4	11,055	0.04%
2018/11/26	11	31.50	0	0.00	31.20	11	10,979	0.10%
2018/11/23	3	31.77	0	0.00	31.85	3	10,832	0.03%
2018/11/22	61	31.70	28	31.48	31.70	33	10,775	0.31%
2018/11/21	7	32.90	24	32.74	32.60	-17	10,602	-0.16%
2018/11/20	5	32.86	5	33.06	33.10	0	10,498	0.00%
2018/11/19	5	32.97	9	33.08	32.85	-4	10,461	-0.04%
2018/11/16	2	32.53	80	32.47	32.55	-78	10,410	-0.75%
2018/11/15	3	32.13	3	32.00	31.90	0	10,355	0.00%
2018/11/14	5	31.74	110	31.95	32.00	-105	10,300	-1.02%	大賣/鉅額交易
2018/11/13	4	31.31	10	31.40	31.30	-6	10,161	-0.06%
2018/11/12	51	31.49	11	31.50	31.35	40	10,092	0.40%
2018/11/09	3	31.20	3	31.07	31.10	0	10,032	0.00%
2018/11/08	43	31.43	4	31.00	30.95	39	10,009	0.39%
2018/11/07	27	32.05	169	31.65	31.15	-142	9,901	-1.43%	大賣/鉅額交易
2018/11/05	3	30.30	0	0.00	30.55	3	9,609	0.03%
2018/11/02	4	30.51	21	30.41	30.55	-17	9,579	-0.18%
2018/11/01	12	30.27	15	30.32	30.00	-3	9,521	-0.03%
2018/10/31	2	30.35	9.4	30.71	30.70	-7.4	9,368	-0.08%
2018/10/30	41	30.41	11	30.60	30.35	30	9,227	0.33%
2018/10/29	12	30.28	86	30.16	30.90	-74	8,839	-0.84%
2018/10/26	18	29.73	44	29.67	29.50	-26	8,379	-0.31%
2018/10/25	9	29.07	10	29.25	28.85	-1	8,182	-0.01%
2018/10/24	5	28.94	13	29.12	29.25	-8	8,066	-0.10%
2018/10/23	17	29.34	14	29.69	29.05	3	8,025	0.04%
2018/10/22	6	29.34	17	29.46	29.15	-11	7,724	-0.14%
2018/10/19	17	29.19	16	29.57	29.05	1	7,663	0.01%
2018/10/18	3	29.40	42	29.31	29.60	-39	7,530	-0.52%
2018/10/17	1	28.00	3	28.00	27.70	-2	7,206	-0.03%
2018/10/16	1	27.70	10	27.90	27.85	-9	7,181	-0.13%
2018/10/15	9	27.57	1	27.45	27.40	8	7,120	0.11%
2018/10/12	30	27.40	30	27.90	28.40	0	7,056	0.00%
2018/10/11	72	27.24	84	27.07	27.05	-12	6,948	-0.17%
2018/10/09	0	0.00	34	28.63	28.50	-34	6,786	-0.50%
2018/10/08	1	28.15	0	0.00	28.55	1	6,735	0.01%
2018/10/05	41	28.14	21	28.13	28.35	20	6,666	0.30%
2018/10/04	14	29.03	2	28.95	28.95	12	6,444	0.19%
2018/10/03	2	29.90	6	29.82	29.80	-4	6,320	-0.06%
2018/10/02	8	29.59	6	29.72	29.50	2	6,271	0.03%
2018/10/01	11	30.32	58	30.49	30.25	-47	6,159	-0.76%
2018/09/28	6	29.83	66	29.96	29.90	-60	6,166	-0.97%
2018/09/27	1	28.75	91	28.62	29.00	-90	6,027	-1.49%
2018/09/26	34	28.49	175.1	28.28	28.55	-141.1	5,961	-2.37%	大賣/鉅額交易
2018/09/25	43	27.99	94.8	27.79	28.05	-51.8	5,714	-0.91%
2018/09/21	0	0.00	46	26.88	26.95	-46	5,414	-0.85%
2018/09/20	0	0.00	430	26.41	26.50	-430	5,337	-8.06%	大賣/鉅額交易
2018/09/19	0	0.00	639	26.16	26.15	-639	5,234	-12.21%	大賣/鉅額交易
2018/09/18	0	0.00	851	26.15	26.10	-851	5,183	-16.42%	大賣/鉅額交易
2018/09/13	0	0.00	262	25.85	25.85	-262	5,079	-5.16%	大賣/鉅額交易
2018/09/12	0	0.00	531	25.63	25.75	-531	5,054	-10.51%	大賣/鉅額交易
2018/09/11	0	0.00	30	25.48	25.50	-30	4,969	-0.60%
2018/09/10	77	25.41	146	25.54	25.50	-69	4,982	-1.38%	大賣/
2018/09/07	979	25.50	10	25.50	25.55	969	4,997	19.39%	大買/鉅額交易
2018/09/06	27	25.53	358	25.67	25.75	-331	4,944	-6.69%	大賣/鉅額交易
2018/09/05	0	0.00	387	25.87	25.90	-387	4,864	-7.96%	大賣/鉅額交易
2018/09/04	31	25.71	398	25.83	25.90	-367	4,826	-7.60%	大賣/鉅額交易
2018/09/03	1	25.65	280	25.77	25.70	-279	4,797	-5.82%	大賣/鉅額交易
2018/08/31	1	25.75	505	25.76	25.90	-504	4,769	-10.57%	大賣/鉅額交易
2018/08/30	2	25.68	407	25.66	25.65	-405	4,694	-8.63%	大賣/鉅額交易
2018/08/29	0	0.00	482	25.87	25.85	-482	4,663	-10.34%	大賣/鉅額交易
2018/08/28	0	0.00	704	25.96	26.00	-704	4,641	-15.17%	大賣/鉅額交易
2018/08/27	2	26.15	506	26.11	26.15	-504	4,598	-10.96%	大賣/鉅額交易
2018/08/24	11	26.00	1,437.4	26.07	26.15	-1,426.4	4,600	-31.01%	大賣/鉅額交易
2018/08/23	19	26.00	1,690	26.01	26.10	-1,671	4,819	-34.67%	大賣/鉅額交易
2018/08/22	2	25.75	1,364	25.74	26.00	-1,362	4,732	-28.78%	大賣/鉅額交易
2018/08/21	1	25.31	1,409	25.39	25.50	-1,408	4,563	-30.85%	大賣/鉅額交易
2018/08/20	0	0.00	775	25.25	25.20	-775	4,507	-17.19%	大賣/鉅額交易
2018/08/17	0	0.00	920	25.21	25.15	-920	4,531	-20.30%	大賣/鉅額交易
2018/08/16	30	24.90	556	25.03	25.00	-526	4,539	-11.59%	大賣/鉅額交易
2018/08/15	0	0.00	605	25.25	25.20	-605	4,524	-13.37%	大賣/鉅額交易
2018/08/14	0	0.00	1,101	25.25	25.25	-1,101	4,492	-24.51%	大賣/鉅額交易
2018/08/13	0	0.00	659	25.44	25.10	-659	4,479	-14.71%	大賣/鉅額交易
2018/08/10	1	25.10	666	25.06	25.25	-665	4,372	-15.21%	大賣/鉅額交易
2018/08/09	0	0.00	550	24.92	25.00	-550	4,318	-12.74%	大賣/鉅額交易
2018/08/08	0	0.00	718	24.91	25.05	-718	4,309	-16.66%	大賣/鉅額交易
2018/08/07	0	0.00	280	24.65	24.60	-280	4,316	-6.49%	大賣/鉅額交易
2018/08/06	0	0.00	301	24.78	24.60	-301	4,374	-6.88%	大賣/鉅額交易
2018/08/03	0	0.00	623	24.69	24.70	-623	4,394	-14.18%	大賣/鉅額交易
2018/08/02	1	24.65	459	24.67	24.65	-458	4,364	-10.49%	大賣/鉅額交易
2018/08/01	0	0.00	352	24.61	24.60	-352	4,348	-8.09%	大賣/鉅額交易
2018/07/31	0	0.00	700	24.70	24.85	-700	4,281	-16.35%	大賣/鉅額交易
2018/07/30	1	25.05	556	25.07	25.10	-555	4,176	-13.29%	大賣/鉅額交易
2018/07/27	0	0.00	405	25.04	25.00	-405	4,077	-9.93%	大賣/鉅額交易
2018/07/26	0	0.00	404	25.02	25.00	-404	4,053	-9.97%	大賣/鉅額交易
2018/07/25	0	0.00	657	25.03	25.05	-657	4,044	-16.25%	大賣/鉅額交易
2018/07/24	0	0.00	662	25.07	25.10	-662	4,032	-16.41%	大賣/鉅額交易
2018/07/23	0	0.00	327	25.10	25.10	-327	4,031	-8.11%	大賣/鉅額交易
2018/07/20	0	0.00	540	25.09	25.15	-540	4,010	-13.47%	大賣/鉅額交易
2018/07/19	0	0.00	668.1	25.12	25.05	-668.1	3,958	-16.88%	大賣/鉅額交易
2018/07/18	7	25.20	829	25.12	25.10	-822	3,933	-20.90%	大賣/鉅額交易
2018/07/17	0	0.00	943	24.97	25.15	-943	3,878	-24.31%	大賣/鉅額交易
2018/07/16	0	0.00	701	24.70	24.80	-701	3,760	-18.64%	大賣/鉅額交易
2018/07/13	0	0.00	880	24.42	24.50	-880	3,724	-23.63%	大賣/鉅額交易
2018/07/12	0	0.00	838	24.38	24.35	-838	3,683	-22.75%	大賣/鉅額交易
2018/07/11	0	0.00	581	24.38	24.30	-581	3,710	-15.66%	大賣/鉅額交易
2018/07/10	0	0.00	702	24.38	24.45	-702	3,628	-19.35%	大賣/鉅額交易
2018/07/09	0	0.00	502	24.35	24.35	-502	3,557	-14.11%	大賣/鉅額交易
2018/07/06	1	24.35	741.8	24.31	24.30	-740.8	3,494	-21.20%	大賣/鉅額交易
2018/07/05	0	0.00	818	24.20	24.30	-818	3,275	-24.97%	大賣/鉅額交易
2018/07/04	0	0.00	5	24.01	24.05	-5	3,025	-0.17%
2018/07/03	30	23.60	0	0.00	23.60	30	2,900	1.03%
2018/07/02	2	23.85	30.2	23.90	23.85	-28.2	2,918	-0.97%
2018/06/29	0	0.00	7	23.80	23.90	-7	2,896	-0.24%
2018/06/28	0	0.00	2	23.35	23.70	-2	2,828	-0.07%
2018/06/25	1	23.40	0	0.00	23.55	1	2,819	0.04%
2018/06/15	30	23.25	0	0.00	24.10	30	2,748	1.09%
2018/06/14	2	23.30	0	0.00	23.30	2	2,694	0.07%
2018/06/13	30	23.50	1	23.55	23.50	29	2,685	1.08%
2018/06/12	19	23.51	0	0.00	23.55	19	2,732	0.70%
2018/06/08	5	23.65	1	23.65	23.70	4	2,750	0.15%
2018/06/06	0	0.00	30	23.80	23.85	-30	2,759	-1.09%
2018/06/04	1	23.65	30	23.70	23.90	-29	2,749	-1.05%
2018/05/31	30	23.20	1	23.15	23.15	29	2,696	1.08%
2018/05/30	20	23.45	0	0.00	23.50	20	2,387	0.84%
2018/05/29	1	23.85	0	0.00	23.90	1	2,348	0.04%
2018/05/28	0	0.00	50	24.00	23.95	-50	2,352	-2.13%
2018/05/25	0	0.00	288	24.00	23.95	-288	2,352	-12.24%	大賣/鉅額交易
2018/05/24	0	0.00	100	23.98	23.95	-100	2,299	-4.35%
2018/05/23	0	0.00	8	23.69	23.75	-8	2,277	-0.35%
2018/05/22	0	0.00	20	23.75	23.70	-20	2,266	-0.88%
2018/05/21	0	0.00	35	23.79	23.80	-35	2,281	-1.53%
2018/05/17	1	23.40	34	23.49	23.40	-33	2,309	-1.43%
2018/05/15	0	0.00	30	23.50	23.40	-30	2,352	-1.28%
2018/05/14	0	0.00	32	22.96	23.35	-32	2,391	-1.34%
2018/05/11	10	22.75	0	0.00	22.85	10	2,335	0.43%
2018/05/10	2	22.30	0	0.00	22.30	2	2,311	0.09%
2018/05/08	5	22.39	0	0.00	22.35	5	2,305	0.22%
2018/05/07	30	22.40	0	0.00	22.40	30	2,311	1.30%
2018/05/04	50	22.50	0	0.00	22.45	50	2,326	2.15%
2018/05/02	0	0.00	30	22.85	22.85	-30	2,357	-1.27%
2018/04/25	5	22.55	0	0.00	22.60	5	2,311	0.22%
2018/04/24	9	22.50	0	0.00	22.55	9	2,338	0.38%
2018/04/23	2	22.80	0	0.00	22.70	2	2,366	0.08%
2018/04/19	0	0.00	30	23.10	23.10	-30	2,375	-1.26%
2018/04/18	10	23.05	5	23.35	23.00	5	2,395	0.21%
2018/04/17	0	0.00	7	23.21	23.20	-7	2,387	-0.29%
2018/04/16	0	0.00	4	22.80	22.80	-4	2,334	-0.17%
2018/04/13	0	0.00	30	22.90	22.85	-30	2,343	-1.28%
2018/04/12	1	22.65	30	22.70	22.85	-29	2,341	-1.24%
2018/04/10	1	22.40	54.8	22.50	22.55	-53.8	2,338	-2.30%
2018/04/02	32	22.40	0	0.00	22.40	32	2,376	1.35%
2018/03/31	0	0.00	2	22.50	22.40	-2	2,405	-0.08%
2018/03/30	1	22.40	0	0.00	22.60	1	2,416	0.04%
2018/03/29	0	0.00	2	22.45	22.30	-2	2,405	-0.08%
2018/03/28	2	22.50	0	0.00	22.45	2	2,376	0.08%
2018/03/27	0	0.00	2	22.55	22.55	-2	2,382	-0.08%
2018/03/22	0.4	22.80	1	22.80	22.75	-0.6	2,341	-0.03%
2018/03/16	0	0.00	1	22.80	22.90	-1	2,383	-0.04%
2018/03/14	2	22.85	0	0.00	22.80	2	2,361	0.08%
2018/03/08	0	0.00	1	22.40	22.45	-1	2,379	-0.04%
2018/03/05	3	22.35	4	22.48	22.20	-1	2,487	-0.04%
2018/03/02	0	0.00	6	22.50	22.55	-6	2,467	-0.24%
2018/02/27	5	22.70	0	0.00	22.65	5	2,447	0.20%
2018/02/26	6	22.77	4	22.80	22.65	2	2,444	0.08%
2018/02/22	1	22.55	0	0.00	22.70	1	2,508	0.04%
2018/02/21	0	0.00	2	22.30	22.65	-2	2,568	-0.08%
2018/02/12	6	21.90	2	21.80	21.85	4	2,607	0.15%
2018/02/09	15	21.65	4	21.60	21.85	11	2,588	0.42%
2018/02/08	38	22.25	0	0.00	22.30	38	2,595	1.46%
2018/02/07	2	22.00	1	22.60	22.35	1	2,598	0.04%
2018/02/06	36	22.75	0	0.00	22.35	36	2,537	1.42%
2018/02/05	31	23.40	1	23.30	23.30	30	2,425	1.24%
2018/02/02	0	0.00	1	23.55	23.55	-1	2,438	-0.04%
2018/01/31	0	0.00	6	23.50	23.85	-6	2,504	-0.24%
2018/01/30	34	23.70	5	23.75	23.65	29	2,499	1.16%
2018/01/29	1	23.85	10	23.85	23.85	-9	2,496	-0.36%
2018/01/26	10	23.95	0	0.00	23.90	10	2,481	0.40%
2018/01/25	8	23.83	0	0.00	23.85	8	2,472	0.32%
2018/01/24	2	23.75	2	23.75	23.85	0	2,464	0.00%
2018/01/23	2	23.75	1	23.85	23.85	1	2,466	0.04%
2018/01/22	0	0.00	1	23.80	23.80	-1	2,478	-0.04%
2018/01/18	6	24.02	30	24.05	23.95	-24	2,466	-0.97%
2018/01/17	1	23.85	36	23.86	24.00	-35	2,446	-1.43%
2018/01/16	0	0.00	2	23.75	23.80	-2	2,557	-0.08%
2018/01/12	1	23.75	0	0.00	23.75	1	2,540	0.04%
2018/01/09	5	23.60	3	23.65	23.70	2	2,511	0.08%
2018/01/05	0.3	23.70	25	23.70	23.65	-24.7	2,586	-0.95%
2018/01/04	0	0.00	1	23.60	23.70	-1	2,605	-0.04%
2018/01/03	2	23.70	0	0.00	23.70	2	2,689	0.07%
2018/01/02	0	0.00	31	23.60	23.65	-31	2,722	-1.14%