兆豐金 (2886)-元大-木柵券商分點個股進出

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
40.95
漲跌
▲0.30
漲幅
+0.74%
成交量
15,165張
產業
上市金融類股
2982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-木柵券商分點個股進出

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-木柵券商分點個股進出
元大-木柵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
2024/05/10	1.1	40.61	1	40.85	40.95	0	17,739	0.00%
2024/05/09	1	40.70	0	0.00	40.65	1	17,745	0.01%
2024/05/07	0	0.00	1.5	40.78	40.95	-1.5	17,770	-0.01%
2024/05/06	0	0.00	32.4	40.92	41.15	-32.4	17,490	-0.19%
2024/05/03	0.1	40.05	0.3	40.20	40.05	-0.2	17,157	0.00%
2024/05/02	0.1	40.01	0	0.00	39.95	0.1	17,077	0.00%
2024/04/30	0	0.00	1	40.30	40.00	-1	16,897	-0.01%
2024/04/29	0	0.00	8	40.06	40.10	-8	16,832	-0.05%
2024/04/26	1	39.10	1.1	39.11	39.10	-0.1	16,610	0.00%
2024/04/25	5.1	39.05	0.1	39.20	39.00	5.1	16,611	0.03%
2024/04/24	8.6	39.42	3.1	39.76	39.35	5.6	16,453	0.03%
2024/04/23	0	0.00	2	40.03	40.00	-2	16,372	-0.01%
2024/04/22	0	0.00	6	39.51	39.50	-6	16,309	-0.04%
2024/04/19	7.2	38.45	0.1	38.90	38.70	7.1	16,021	0.04%
2024/04/18	0.1	39.20	0	39.10	39.20	0	15,430	0.00%
2024/04/16	4.1	39.34	0	39.40	39.10	4.1	14,986	0.03%
2024/04/15	1.2	39.92	0	0.00	39.80	1.2	14,717	0.01%
2024/04/11	0.1	40.20	0	0.00	40.15	0.1	14,626	0.00%
2024/04/09	0	40.25	0	40.25	40.40	0	14,693	0.00%
2024/04/08	0	40.00	1.2	39.78	40.00	-1.1	14,704	-0.01%
2024/04/03	2.1	39.85	0	0.00	39.75	2.1	14,680	0.01%
2024/04/02	0	40.30	0	0.00	40.30	0	14,540	0.00%
2024/04/01	1.7	40.59	6.6	40.57	40.65	-4.9	14,572	-0.03%
2024/03/29	0.1	40.35	5	40.42	40.55	-5	14,511	-0.03%
2024/03/26	1	40.30	9.1	40.57	40.55	-8.1	15,005	-0.05%
2024/03/25	0	39.85	0	0.00	40.00	0	15,195	0.00%
2024/03/22	0	40.05	5.7	40.29	40.10	-5.7	15,405	-0.04%
2024/03/21	1	40.65	0	40.32	40.60	1	15,569	0.01%
2024/03/20	1	40.35	0	0.00	40.15	1	15,648	0.01%
2024/03/19	0	40.30	1	40.30	40.20	-1	15,610	-0.01%
2024/03/18	0	0.00	4.7	40.60	40.60	-4.7	15,526	-0.03%
2024/03/15	0	0.00	4.7	40.59	40.90	-4.7	15,449	-0.03%
2024/03/14	0	0.00	21	40.62	40.90	-21	15,200	-0.14%
2024/03/13	0	0.00	35.3	40.27	40.40	-35.3	15,074	-0.23%
2024/03/12	0	0.00	1	39.75	39.95	-1	14,927	-0.01%
2024/03/11	5	40.05	1	39.90	39.80	4	14,916	0.03%
2024/03/08	0	0.00	3.4	39.82	39.90	-3.4	14,852	-0.02%
2024/03/07	0	39.40	3.5	39.39	39.30	-3.5	14,753	-0.02%
2024/03/06	0.1	39.15	2	39.48	39.40	-1.9	14,805	-0.01%
2024/03/05	0	38.95	0	0.00	39.05	0	15,071	0.00%
2024/03/04	0	0.00	1	38.60	38.80	-1	15,081	-0.01%
2024/03/01	0.1	38.70	0	38.70	38.55	0	15,193	0.00%
2024/02/29	0	0.00	10	38.64	38.70	-10	15,352	-0.07%
2024/02/26	1	38.20	0	0.00	38.15	1	15,073	0.01%
2024/02/23	1.1	38.31	1	38.50	38.30	0.1	15,106	0.00%
2024/02/22	0	38.45	5.5	38.51	38.55	-5.4	15,450	-0.04%
2024/02/21	5	38.34	2	38.30	38.35	3	15,496	0.02%
2024/02/20	0	38.55	3	38.58	38.60	-3	15,621	-0.02%
2024/02/19	0	0.00	4	38.33	38.40	-4	15,715	-0.03%
2024/02/16	0.5	38.00	3	37.95	37.90	-2.5	15,935	-0.02%
2024/02/15	0.1	37.75	0	0.00	37.80	0.1	15,919	0.00%
2024/02/05	4.1	37.70	1	37.75	37.60	3.1	15,773	0.02%
2024/02/02	1.8	37.84	1.1	37.90	37.90	0.7	15,618	0.00%
2024/02/01	0.6	37.90	3	37.80	37.90	-2.4	15,619	-0.02%
2024/01/31	3	37.63	1	37.75	37.65	2	15,520	0.01%
2024/01/30	7.1	37.99	0	0.00	37.90	7.1	15,321	0.05%
2024/01/29	1	38.40	2	38.45	38.35	-1	15,388	-0.01%
2024/01/26	0	0.00	6	38.34	38.35	-6	15,517	-0.04%
2024/01/25	4	37.80	0	0.00	37.80	4	15,589	0.03%
2024/01/24	2.1	37.88	0	38.00	37.85	2	15,625	0.01%
2024/01/23	4.1	37.89	0	0.00	37.85	4.1	15,667	0.03%
2024/01/22	1	38.05	3	38.20	38.10	-2	15,724	-0.01%
2024/01/19	0	0.00	3	38.00	37.90	-3	15,657	-0.02%
2024/01/18	2.1	37.54	2	37.78	37.80	0.1	15,700	0.00%
2024/01/17	19.3	37.73	0.5	37.70	37.30	18.8	15,688	0.12%
2024/01/16	7	38.60	0	0.00	38.60	7	15,125	0.05%
2024/01/15	1	38.90	0	0.00	38.90	1	15,031	0.01%
2024/01/12	3.1	38.80	3	39.12	39.05	0.1	15,260	0.00%
2024/01/11	1	39.05	2	39.25	39.20	-1	15,369	-0.01%
2024/01/09	0	0.00	1	39.45	39.45	-1	15,441	-0.01%
2024/01/08	0	39.30	3.5	39.44	39.45	-3.5	15,490	-0.02%
2024/01/05	0	0.00	1	38.95	38.95	-1	15,419	-0.01%
2024/01/04	1	38.70	2.2	38.97	38.75	-1.1	15,640	-0.01%
2024/01/03	4	38.75	0	0.00	38.65	4	16,112	0.02%
2024/01/02	0.1	39.10	1	39.30	39.30	-0.9	16,065	-0.01%
2023/12/29	1	39.00	2	39.00	39.20	-1	16,218	-0.01%
2023/12/28	0	0.00	2.2	39.17	39.20	-2.2	16,447	-0.01%
2023/12/27	0.1	38.85	3	38.97	39.00	-3	16,501	-0.02%
2023/12/26	1	38.75	0	38.80	38.80	1	16,510	0.01%
2023/12/25	0	0.00	3	38.63	38.80	-3	16,545	-0.02%
2023/12/22	1.1	38.21	0	38.50	38.35	1	16,552	0.01%
2023/12/21	4.9	38.34	0	0.00	38.30	4.9	16,414	0.03%
2023/12/20	5	38.76	0	0.00	38.75	5	16,221	0.03%
2023/12/18	1	39.20	0	0.00	39.05	1	15,851	0.01%
2023/12/15	0.1	39.35	0	0.00	39.35	0.1	15,632	0.00%
2023/12/14	0.9	39.35	42.1	39.44	39.55	-41.2	15,426	-0.27%
2023/12/13	2	38.85	0	0.00	38.90	2	15,271	0.01%
2023/12/12	2	38.90	1	39.30	39.30	1	15,627	0.01%
2023/12/11	5	39.06	0	0.00	38.90	5	15,738	0.03%
2023/12/07	2.2	39.04	0	0.00	39.00	2.2	15,646	0.01%
2023/12/06	0	39.25	1	39.50	39.50	-1	15,568	-0.01%
2023/12/05	30.7	38.65	2	38.80	38.95	28.7	15,451	0.19%
2023/12/04	1.1	38.80	1	39.15	39.00	0.1	15,441	0.00%
2023/12/01	15.1	38.72	1	38.75	38.65	14.1	15,390	0.09%
2023/11/30	0	0.00	1.2	39.32	39.50	-1.2	15,252	-0.01%
2023/11/29	2.4	39.44	0	0.00	39.15	2.4	14,752	0.02%
2023/11/27	1.5	39.80	5	39.90	39.50	-3.5	14,793	-0.02%
2023/11/22	0	0.00	0.2	39.80	39.85	-0.2	14,889	0.00%
2023/11/21	0	0.00	3.3	39.74	39.85	-3.3	14,979	-0.02%
2023/11/20	0	0.00	0.1	39.12	39.20	-0.1	14,849	0.00%
2023/11/17	0	0.00	1.1	39.54	39.20	-1.1	14,847	-0.01%
2023/11/16	0	0.00	6	39.03	39.20	-6	14,951	-0.04%
2023/11/15	3	38.80	8	38.78	38.90	-5	14,922	-0.03%
2023/11/14	2	38.35	1	38.55	38.55	1	14,816	0.01%
2023/11/13	1	38.20	1.9	38.45	38.50	-0.9	15,132	-0.01%
2023/11/10	1	38.40	0	0.00	38.40	1	15,575	0.01%
2023/11/09	0.1	38.45	8	38.61	38.60	-8	15,772	-0.05%
2023/11/08	1	38.70	6	38.64	38.60	-5	16,081	-0.03%
2023/11/07	0	0.00	3	38.37	38.60	-3	16,234	-0.02%
2023/11/06	0	0.00	2	38.50	38.55	-2	16,788	-0.01%
2023/11/03	0	0.00	4.7	38.13	38.25	-4.7	17,039	-0.03%
2023/11/02	0.1	37.05	13	37.56	37.80	-12.9	17,100	-0.08%
2023/11/01	3.2	36.42	3.1	36.75	36.65	0.2	17,099	0.00%
2023/10/31	1	36.75	3	36.70	36.70	-2	17,296	-0.01%
2023/10/30	10	36.45	0	0.00	36.55	10	17,622	0.06%
2023/10/27	0	0.00	19.5	36.80	36.95	-19.5	17,666	-0.11%
2023/10/26	9.2	36.39	0	0.00	36.40	9.2	17,770	0.05%
2023/10/25	6.2	36.89	0	37.00	36.85	6.1	17,731	0.03%
2023/10/24	0.1	37.07	1.2	37.10	37.25	-1.1	17,783	-0.01%
2023/10/23	4.2	37.19	0	0.00	37.10	4.2	17,845	0.02%
2023/10/20	21.2	37.33	10	37.60	37.50	11.2	17,753	0.06%
2023/10/19	3	38.48	0	0.00	38.35	3	17,724	0.02%
2023/10/18	0	38.60	1	38.80	38.85	-1	17,835	-0.01%
2023/10/17	0	38.55	0	0.00	38.75	0	18,022	0.00%
2023/10/16	0	38.50	1	38.70	38.80	-1	18,266	-0.01%
2023/10/13	4	38.38	2	38.45	38.50	2	18,569	0.01%
2023/10/12	0	0.00	2	38.68	38.95	-2	18,639	-0.01%
2023/10/11	0	0.00	12.1	37.92	38.50	-12.1	18,805	-0.06%
2023/10/06	1.1	37.31	5	37.55	37.50	-4	18,386	-0.02%
2023/10/05	1.1	36.91	6	37.50	37.50	-5	18,464	-0.03%
2023/10/04	10.1	36.94	0	0.00	36.85	10.1	18,375	0.05%
2023/10/02	0.1	37.50	0	0.00	37.60	0.1	18,383	0.00%
2023/09/28	0.1	37.72	0	0.00	37.70	0.1	18,603	0.00%
2023/09/27	0	0.00	0.5	37.70	37.70	-0.5	18,683	0.00%
2023/09/26	0	0.00	4	37.85	37.85	-4	18,699	-0.02%
2023/09/25	0.2	37.87	12.2	37.82	38.00	-12	18,740	-0.06%
2023/09/22	0.1	37.70	5.9	37.73	37.80	-5.8	18,886	-0.03%
2023/09/21	4.6	37.30	1	37.35	37.40	3.6	19,132	0.02%
2023/09/20	5.6	37.76	1.1	37.86	37.85	4.4	19,056	0.02%
2023/09/19	0	37.85	1	37.95	37.80	-1	19,041	-0.01%
2023/09/18	0.2	37.82	9.7	37.88	37.85	-9.5	19,458	-0.05%
2023/09/15	1.1	37.41	4	37.58	37.55	-2.9	19,904	-0.01%
2023/09/14	5	37.30	8.5	37.31	37.50	-3.5	20,118	-0.02%
2023/09/13	1.3	36.43	1.5	36.60	36.60	-0.3	20,615	0.00%
2023/09/12	1.1	36.45	3.5	36.38	36.55	-2.4	21,369	-0.01%
2023/09/11	0.1	36.25	0	0.00	36.20	0.1	21,421	0.00%
2023/09/08	0.1	35.85	2	36.15	36.10	-1.9	21,446	-0.01%
2023/09/07	4.1	35.68	7	35.89	35.85	-2.9	21,518	-0.01%
2023/09/06	22.2	35.82	12	35.80	35.55	10.2	21,561	0.05%
2023/09/05	1	35.95	0	0.00	36.00	1	21,536	0.00%
2023/09/04	0	0.00	1	36.15	36.20	-1	21,582	0.00%
2023/09/01	1.1	36.00	0	0.00	36.00	1.1	21,781	0.00%
2023/08/31	4.2	35.97	0	0.00	35.90	4.2	21,912	0.02%
2023/08/30	1.1	36.45	1.1	36.44	36.45	-0.1	21,926	0.00%
2023/08/29	5.1	36.60	4	36.48	36.60	1.1	22,085	0.00%
2023/08/28	0.1	36.20	5	36.30	36.20	-4.9	22,043	-0.02%
2023/08/25	2.1	35.70	0	0.00	35.65	2.1	23,055	0.01%
2023/08/24	0.1	35.95	7	35.97	35.85	-7	23,169	-0.03%
2023/08/23	2	35.20	3	35.27	35.30	-1	23,178	0.00%
2023/08/22	13.1	35.21	1	35.30	35.30	12.1	23,393	0.05%
2023/08/21	2.1	35.61	0.8	35.75	35.60	1.3	23,406	0.01%
2023/08/18	2	35.63	0	0.00	35.70	2	23,507	0.01%
2023/08/17	8	35.37	0	0.00	35.65	8	23,564	0.03%
2023/08/16	8.3	35.76	2	35.80	35.80	6.3	23,481	0.03%
2023/08/15	5.1	36.73	5	36.66	36.60	0.1	23,258	0.00%
2023/08/14	5.7	36.86	2	36.93	37.05	3.7	23,301	0.02%
2023/08/11	8.5	37.70	0.6	37.75	37.65	7.9	23,226	0.03%
2023/08/10	25.4	37.92	0	0.00	38.10	25.4	23,226	0.11%
2023/08/09	11	39.57	4	39.81	39.95	7	22,699	0.03%
2023/08/08	0	39.75	0.1	40.00	39.70	-0.1	22,368	0.00%
2023/08/07	0	40.00	3	39.85	39.95	-3	22,204	-0.01%
2023/08/04	15	39.24	1	39.60	39.60	14	22,156	0.06%
2023/08/02	16.2	39.86	1	39.70	39.60	15.2	22,017	0.07%
2023/08/01	0	0.00	3	40.45	40.60	-3	21,645	-0.01%
2023/07/28	0	0.00	2	40.08	40.05	-2	21,395	-0.01%
2023/07/27	1	40.25	10.1	40.08	40.10	-9.1	21,291	-0.04%
2023/07/26	0	0.00	2	39.68	39.65	-2	21,117	-0.01%
2023/07/25	0.1	39.15	3	39.10	39.15	-3	21,019	-0.01%
2023/07/24	9.1	38.89	8.9	39.00	39.00	0.2	21,001	0.00%
2023/07/21	3	39.02	0	39.35	39.35	3	20,838	0.01%
2023/07/20	2	39.05	11.4	39.19	39.35	-9.4	20,622	-0.05%
2023/07/19	0.1	38.80	8	39.03	38.85	-8	20,258	-0.04%
2023/07/18	0	0.00	3.1	39.14	39.30	-3.1	19,941	-0.02%
2023/07/14	0.1	38.60	19.3	38.66	38.90	-19.3	19,445	-0.10%
2023/07/12	0	0.00	5	38.11	38.20	-5	19,212	-0.03%
2023/07/11	3.2	37.64	10.1	37.61	37.65	-6.9	19,165	-0.04%
2023/07/10	14.1	36.99	0	0.00	36.85	14.1	19,130	0.07%
2023/07/07	1.1	37.06	7	37.00	37.30	-5.9	18,927	-0.03%
2023/07/06	14.1	37.53	3	37.45	37.45	11.1	18,779	0.06%
2023/07/05	3.1	38.20	0	0.00	38.25	3.1	18,477	0.02%
2023/07/04	0	0.00	1	38.50	38.50	-1	18,339	-0.01%
2023/06/30	1	38.25	0	0.00	38.20	1	18,353	0.01%
2023/06/29	0	0.00	15	38.60	38.55	-15	18,106	-0.08%
2023/06/28	0	0.00	32.1	37.85	37.95	-32.1	17,841	-0.18%
2023/06/27	1	37.50	2	37.75	37.55	-1	17,730	-0.01%
2023/06/26	1	37.85	2	37.80	37.75	-1	17,674	-0.01%
2023/06/21	1.1	37.46	4.2	37.69	37.75	-3.1	17,161	-0.02%
2023/06/20	1	37.10	1	37.15	37.45	0	16,697	0.00%
2023/06/19	0	36.70	4.8	36.92	37.00	-4.8	16,116	-0.03%
2023/06/16	30.1	36.87	5	37.20	36.80	25.1	15,447	0.16%
2023/06/15	1	37.25	3	37.40	37.40	-2	14,684	-0.01%
2023/06/14	0.1	37.53	4	37.50	37.50	-3.9	14,689	-0.03%
2023/06/13	3	37.65	7.6	37.82	37.75	-4.6	14,804	-0.03%
2023/06/12	6	37.95	0	0.00	37.65	6	14,842	0.04%
2023/06/09	0	0.00	5.6	37.61	37.65	-5.6	14,902	-0.04%
2023/06/08	20	37.25	4.1	37.25	37.30	15.9	14,936	0.11%
2023/06/07	0	0.00	5	36.84	37.00	-5	14,963	-0.03%
2023/06/06	4.1	36.55	0	0.00	36.50	4.1	14,914	0.03%
2023/06/05	6	36.81	29.2	36.80	36.70	-23.2	14,944	-0.15%
2023/06/02	1	36.15	7	36.03	36.10	-6	14,646	-0.04%
2023/06/01	1.1	35.66	0.1	35.80	35.85	1	14,499	0.01%
2023/05/31	3	35.90	2	36.00	35.80	1	14,471	0.01%
2023/05/30	1	36.15	0	0.00	36.20	1	13,547	0.01%
2023/05/29	0	0.00	1	35.80	36.20	-1	13,613	-0.01%
2023/05/26	3	35.57	0	0.00	36.15	3	13,663	0.02%
2023/05/25	1	35.40	3	36.20	36.20	-2	13,443	-0.01%
2023/05/24	2.1	35.70	3	35.75	35.90	-1	13,268	-0.01%
2023/05/23	3.2	35.92	0	0.00	36.20	3.2	13,034	0.02%
2023/05/22	1	36.00	8	36.01	36.20	-7	12,883	-0.05%
2023/05/19	2.1	36.00	5.1	36.16	36.00	-3	12,639	-0.02%
2023/05/18	20	35.93	2	35.95	35.95	18	12,805	0.14%
2023/05/17	5.1	35.55	17	35.66	35.60	-11.9	12,683	-0.09%
2023/05/16	0	0.00	39.6	34.98	35.15	-39.6	12,549	-0.32%
2023/05/15	0	0.00	14.2	34.50	34.50	-14.2	12,561	-0.11%
2023/05/12	3.9	34.40	1	34.30	34.30	2.9	12,592	0.02%
2023/05/11	1	34.60	14	34.99	34.80	-13	12,485	-0.10%
2023/05/10	2	34.60	28.1	34.73	34.80	-26.1	12,598	-0.21%
2023/05/09	1.1	34.50	28	34.47	34.50	-27	12,570	-0.21%
2023/05/08	5	34.37	15	34.37	34.30	-10	12,549	-0.08%
2023/05/05	1.1	34.15	0	0.00	34.25	1.1	12,587	0.01%
2023/05/04	3	34.20	3.1	34.25	34.30	-0.1	12,849	0.00%
2023/05/03	1	33.95	2	34.08	34.15	-1	12,946	-0.01%
2023/05/02	2	33.95	0	0.00	34.10	2	13,197	0.02%
2023/04/28	1.1	34.00	2	34.00	34.05	-1	13,735	-0.01%
2023/04/27	1	33.75	0	0.00	33.85	1	13,802	0.01%
2023/04/26	2	33.85	0	0.00	34.00	2	13,872	0.01%
2023/04/25	3.1	33.80	0.1	33.95	33.90	3	13,859	0.02%
2023/04/24	1	33.95	1.2	34.08	34.10	-0.2	13,867	0.00%
2023/04/21	0	0.00	2	34.00	34.05	-2	13,960	-0.01%
2023/04/20	0.7	33.94	1	33.85	33.90	-0.4	14,036	0.00%
2023/04/19	0	0.00	2	34.05	34.05	-2	14,263	-0.01%
2023/04/18	5	34.10	3.1	34.16	34.20	1.9	14,198	0.01%
2023/04/17	0	0.00	1.1	33.41	33.45	-1.1	14,151	-0.01%
2023/04/14	0	33.30	1	33.45	33.45	-1	14,201	-0.01%
2023/04/13	3	33.28	5	33.28	33.30	-2	14,120	-0.01%
2023/04/12	7.1	33.11	0	0.00	33.15	7.1	14,095	0.05%
2023/04/11	5	33.05	1	33.15	33.15	4	14,175	0.03%
2023/04/10	1.3	33.01	0	0.00	33.00	1.3	14,129	0.01%
2023/04/06	0.1	33.10	1	32.95	33.00	-1	14,133	-0.01%
2023/03/31	0.2	33.05	3	33.03	33.00	-2.8	14,047	-0.02%
2023/03/30	1.1	32.71	1	32.70	32.70	0.1	13,920	0.00%
2023/03/29	3.1	32.70	0	0.00	32.80	3.1	13,958	0.02%
2023/03/28	2	32.85	0	0.00	32.85	2	14,078	0.01%
2023/03/27	0	0.00	1	33.20	33.05	-1	14,139	-0.01%
2023/03/24	1	32.95	15	33.15	33.10	-14	14,325	-0.10%
2023/03/23	0	0.00	5	33.13	33.15	-5	14,387	-0.03%
2023/03/22	0.1	32.70	5	32.69	32.70	-5	14,542	-0.03%
2023/03/21	1	32.30	2	32.23	32.20	-1	14,762	-0.01%
2023/03/20	1	32.00	2.2	32.00	32.00	-1.2	14,798	-0.01%
2023/03/17	0.1	31.90	9.1	31.94	31.75	-9.1	14,817	-0.06%
2023/03/16	33.3	31.61	21	31.57	31.65	12.3	14,785	0.08%
2023/03/15	3	32.03	0	0.00	32.00	3	14,750	0.02%
2023/03/14	7.6	32.17	1	32.25	32.10	6.6	14,753	0.04%
2023/03/13	3	32.45	0	0.00	32.55	3	14,625	0.02%
2023/03/10	6.1	32.68	1	32.65	32.65	5.1	14,645	0.03%
2023/03/09	12	33.05	1	33.15	32.95	11	14,749	0.07%
2023/03/08	4	33.29	0	0.00	33.30	4	15,331	0.03%
2023/03/07	0	0.00	1	33.15	33.15	-1	15,349	-0.01%
2023/03/06	6.1	32.87	1	33.10	32.95	5.1	15,488	0.03%
2023/03/03	16	32.81	6	32.86	32.80	10	15,532	0.06%
2023/03/02	18.6	33.08	0	0.00	32.95	18.6	15,707	0.12%
2023/03/01	5	32.73	3.5	33.58	33.70	1.5	15,720	0.01%
2023/02/24	5.5	33.28	0	0.00	33.30	5.5	15,527	0.04%
2023/02/23	3.1	33.70	3	33.65	33.65	0.1	15,376	0.00%
2023/02/22	1	33.25	0	0.00	33.80	1	15,585	0.01%
2023/02/21	4	33.69	0	0.00	33.65	4	15,604	0.03%
2023/02/20	1.1	34.05	3.3	34.03	34.05	-2.2	15,875	-0.01%
2023/02/17	0.1	33.55	0.2	33.50	33.50	-0.2	16,016	0.00%
2023/02/16	1.6	33.46	2.2	33.82	33.40	-0.6	16,297	0.00%
2023/02/15	82	33.40	0	0.00	33.40	82	16,273	0.50%
2023/02/14	3	33.50	0.1	33.50	33.55	3	16,268	0.02%
2023/02/13	1	33.19	3.1	32.97	33.30	-2.1	16,281	-0.01%
2023/02/10	2	32.65	1	32.35	32.60	1	16,211	0.01%
2023/02/09	2	32.00	0	0.00	32.10	2	16,282	0.01%
2023/02/08	12.1	32.01	0	0.00	32.15	12.1	16,434	0.07%
2023/02/06	7.7	32.24	0	0.00	32.10	7.7	16,602	0.05%
2023/02/03	3	32.53	0	0.00	32.45	3	16,761	0.02%
2023/02/02	0	0.00	2	32.85	32.85	-2	16,812	-0.01%
2023/02/01	0	0.00	4	32.45	32.60	-4	16,658	-0.02%
2023/01/31	6	32.01	0	0.00	31.95	6	16,717	0.04%
2023/01/30	0	32.80	50.6	33.29	32.60	-50.6	16,634	-0.30%
2023/01/16	0	0.00	1.3	31.94	32.00	-1.3	16,381	-0.01%
2023/01/12	0	0.00	1	31.45	31.45	-1	16,953	-0.01%
2023/01/11	0.1	31.60	0	0.00	31.45	0.1	17,110	0.00%
2023/01/09	0	31.45	3	31.55	31.70	-3	17,325	-0.02%
2023/01/06	3.1	30.94	1	31.00	30.95	2.1	17,451	0.01%
2023/01/05	0	0.00	24	30.93	31.10	-24	17,784	-0.13%
2023/01/04	1	30.30	1	30.40	30.40	0	17,687	0.00%
2023/01/03	6	30.16	22	30.50	30.50	-16	17,997	-0.09%
2022/12/30	17.3	30.35	12	30.61	30.35	5.3	18,034	0.03%
2022/12/29	13	30.26	0	0.00	30.25	13	18,080	0.07%
2022/12/28	6.1	30.52	0	0.00	30.50	6.1	18,140	0.03%
2022/12/26	0	0.00	2.4	30.63	30.70	-2.4	18,666	-0.01%
2022/12/23	9	30.43	0	0.00	30.55	9	19,127	0.05%
2022/12/22	0	0.00	5	30.79	30.85	-5	19,547	-0.03%
2022/12/21	3.1	30.40	0	0.00	30.50	3.1	20,038	0.02%
2022/12/20	7.1	30.46	3	30.65	30.65	4.1	20,406	0.02%
2022/12/19	11	30.62	0	30.75	30.65	11	20,429	0.05%
2022/12/16	7	30.81	0	0.00	30.80	7	20,388	0.03%
2022/12/15	1.1	31.06	0	0.00	31.15	1.1	20,411	0.01%
2022/12/14	0	0.00	10	31.24	31.20	-10	20,514	-0.05%
2022/12/13	8	30.73	0	0.00	30.80	8	20,352	0.04%
2022/12/12	4	30.98	4	31.05	31.15	0	20,133	0.00%
2022/12/09	0	0.00	1	31.15	31.15	-1	20,470	0.00%
2022/12/08	2.1	30.73	1	30.95	31.10	1.1	20,527	0.01%
2022/12/07	2.1	30.95	3	31.07	30.95	-1	20,524	0.00%
2022/12/06	5.2	30.96	2	31.05	30.95	3.2	20,487	0.02%
2022/12/05	1	31.05	0	0.00	31.05	1	20,419	0.00%
2022/12/02	9.5	31.22	0	31.25	31.10	9.5	20,398	0.05%
2022/12/01	10.2	31.67	0	0.00	31.55	10.2	20,356	0.05%
2022/11/30	1.1	31.43	3	32.00	32.00	-2	20,110	-0.01%
2022/11/29	1	31.30	8	31.41	31.50	-7	19,455	-0.04%
2022/11/28	14	30.94	0	0.00	30.95	14	19,341	0.07%
2022/11/25	1.1	31.36	0	0.00	31.35	1.1	19,307	0.01%
2022/11/24	2	31.40	1	31.30	31.65	1	19,324	0.01%
2022/11/23	8	31.16	1	31.25	31.10	7	19,207	0.04%
2022/11/22	1.5	30.83	3	30.88	30.90	-1.5	19,133	-0.01%
2022/11/21	1	30.50	1	30.55	30.55	0	19,065	0.00%
2022/11/18	3.1	30.11	0	30.35	30.20	3	19,009	0.02%
2022/11/17	4	30.75	0	0.00	30.85	4	18,811	0.02%
2022/11/16	2	30.75	0	0.00	30.85	2	18,830	0.01%
2022/11/15	2	31.08	0	0.00	31.15	2	18,676	0.01%
2022/11/14	1	31.20	0	31.10	31.30	1	18,526	0.01%
2022/11/11	1	30.50	1	30.80	30.85	0	18,307	0.00%
2022/11/10	1.1	30.10	0	0.00	30.00	1.1	18,057	0.01%
2022/11/08	0	0.00	1.3	30.25	30.40	-1.3	18,099	-0.01%
2022/11/07	2.5	29.73	2	29.95	30.20	0.5	18,153	0.00%
2022/11/04	0	0.00	1	28.85	29.55	-1	18,558	-0.01%
2022/11/03	1.5	29.16	0	0.00	29.10	1.5	19,100	0.01%
2022/11/02	3.4	29.38	1	29.70	29.35	2.4	19,330	0.01%
2022/11/01	4.2	29.72	1.5	29.93	29.75	2.7	19,212	0.01%
2022/10/31	0	0.00	2	30.05	29.90	-2	19,108	-0.01%
2022/10/28	5.1	29.87	0	0.00	29.80	5.1	19,148	0.03%
2022/10/27	2.1	29.85	0	0.00	29.70	2.1	19,203	0.01%
2022/10/25	1.1	29.70	0	0.00	29.95	1.1	18,971	0.01%
2022/10/24	2	29.58	0	0.00	29.60	2	18,984	0.01%
2022/10/20	0.1	28.62	3.3	28.86	29.20	-3.2	18,830	-0.02%
2022/10/19	7.3	29.19	0	0.00	29.00	7.3	18,464	0.04%
2022/10/18	21	29.30	0	0.00	29.70	21	18,376	0.11%
2022/10/17	0	29.26	0	0.00	29.25	0	18,298	0.00%
2022/10/14	9.1	29.52	1	29.50	29.40	8.1	18,135	0.04%
2022/10/13	50.2	29.71	44	29.80	29.75	6.2	17,917	0.03%
2022/10/12	2.6	30.09	0	0.00	30.25	2.6	17,555	0.01%
2022/10/11	58.1	30.11	1	30.20	30.05	57	17,569	0.32%
2022/10/07	2.2	31.10	0	0.00	31.00	2.2	17,288	0.01%
2022/10/06	1	31.20	0	0.00	31.35	1	17,249	0.01%
2022/10/05	4	31.05	0	0.00	30.85	4	17,419	0.02%
2022/10/04	1.1	30.61	0.1	30.85	30.70	1	17,385	0.01%
2022/10/03	13.2	30.79	0	0.00	30.65	13.2	17,214	0.08%
2022/09/30	1.1	31.43	1	31.50	31.15	0.1	16,923	0.00%
2022/09/29	5.2	31.31	9.2	31.56	31.80	-4	16,572	-0.02%
2022/09/28	10.2	32.00	0.5	32.00	31.95	9.7	16,247	0.06%
2022/09/27	21.3	32.94	0	0.00	32.45	21.3	15,819	0.13%
2022/09/26	6.1	33.39	1	33.50	33.35	5.1	15,591	0.03%
2022/09/23	0	33.95	1	33.80	33.90	-1	15,564	-0.01%
2022/09/22	2.2	33.97	0	0.00	33.65	2.2	15,719	0.01%
2022/09/21	0	34.58	0	0.00	34.25	0	15,675	0.00%
2022/09/20	0.3	34.70	2	34.53	34.45	-1.7	15,555	-0.01%
2022/09/16	0.3	34.78	2.1	34.47	34.50	-1.8	15,802	-0.01%
2022/09/15	1	34.50	0	0.00	34.55	1	15,945	0.01%
2022/09/14	0.1	34.99	0	0.00	34.75	0.1	16,493	0.00%
2022/09/13	2	35.25	0.1	35.20	35.05	1.9	17,128	0.01%
2022/09/12	0	35.25	0	0.00	35.55	0	17,740	0.00%
2022/09/08	1	34.91	0	0.00	35.00	1	18,634	0.01%
2022/09/07	0.3	35.20	0	0.00	34.95	0.3	18,810	0.00%
2022/09/06	0.4	35.35	0	0.00	35.35	0.4	19,000	0.00%
2022/09/05	1	35.05	0	0.00	35.30	1	19,127	0.01%
2022/09/02	1	35.00	0	0.00	35.00	1	19,485	0.01%
2022/08/31	0.1	35.80	1.5	35.63	35.90	-1.4	19,580	-0.01%
2022/08/30	1.1	35.46	1	35.40	35.45	0.1	19,466	0.00%
2022/08/29	5	35.50	2	35.50	35.50	3	19,511	0.02%
2022/08/26	2	35.78	0	0.00	35.85	2	19,708	0.01%
2022/08/25	0	35.60	0	0.00	35.55	0	19,814	0.00%
2022/08/24	2.1	35.15	0	0.00	35.10	2.1	19,915	0.01%
2022/08/23	1.2	35.28	1.2	35.28	35.20	0	20,507	0.00%
2022/08/22	1	35.90	2	35.83	35.80	-1	20,648	0.00%
2022/08/19	5	35.65	0	0.00	35.80	5	20,714	0.02%
2022/08/18	1	35.90	0	0.00	36.05	1	20,785	0.00%
2022/08/17	2.1	35.70	0	0.00	35.75	2.1	20,909	0.01%
2022/08/16	1	35.90	2	35.75	35.80	-1	20,895	0.00%
2022/08/15	4.1	35.60	11	35.65	35.60	-6.9	21,009	-0.03%
2022/08/12	0.1	35.82	2	35.75	35.70	-1.9	21,088	-0.01%
2022/08/11	32.2	35.84	0	0.00	35.80	32.2	21,153	0.15%
2022/08/10	16.1	37.07	0.5	37.30	37.20	15.6	20,871	0.07%
2022/08/09	2	36.85	0	0.00	36.90	2	20,432	0.01%
2022/08/08	9	35.90	1	35.90	36.00	8	20,328	0.04%
2022/08/05	0	36.05	0	0.00	35.85	0	20,596	0.00%
2022/08/04	1	35.50	0	0.00	35.65	1	20,844	0.00%
2022/08/03	0	35.70	0	0.00	35.60	0	20,975	0.00%
2022/08/02	0	35.70	0.8	35.65	35.70	-0.8	21,221	0.00%
2022/08/01	0	35.45	0	0.00	35.55	0	21,482	0.00%
2022/07/29	1	35.40	0	0.00	35.40	1	21,867	0.00%
2022/07/28	1.3	35.29	0	0.00	35.60	1.3	22,055	0.01%
2022/07/27	1.1	34.62	1	35.10	35.15	0.1	22,041	0.00%
2022/07/26	1	34.35	10	34.70	34.60	-9	22,016	-0.04%
2022/07/25	13	34.52	0	0.00	34.45	13	22,072	0.06%
2022/07/22	0	34.95	0	0.00	34.90	0	22,258	0.00%
2022/07/21	1	33.91	0	0.00	34.45	1	22,434	0.00%
2022/07/20	0	34.30	0	0.00	34.15	0	22,622	0.00%
2022/07/19	1.1	34.06	0	0.00	34.15	1.1	22,813	0.00%
2022/07/15	0.1	34.25	0	0.00	33.90	0.1	23,350	0.00%
2022/07/14	0	34.80	0	0.00	34.55	0	23,643	0.00%
2022/07/13	1	34.85	0	34.95	34.85	1	23,883	0.00%
2022/07/12	10	33.35	10	33.45	33.45	0	24,119	0.00%
2022/07/11	1.4	34.43	2	34.40	34.30	-0.6	24,310	0.00%
2022/07/08	0	35.30	0	0.00	35.05	0	24,688	0.00%
2022/07/07	0	35.05	0	0.00	35.15	0	24,896	0.00%
2022/07/06	0	0.00	2	35.30	35.20	-2	24,949	-0.01%
2022/07/05	1	35.75	1	36.10	35.55	0	25,090	0.00%
2022/07/04	2	35.73	0	0.00	35.75	2	25,235	0.01%
2022/06/30	0	35.49	1	35.40	35.30	-1	25,991	0.00%
2022/06/29	0.2	35.89	0	35.90	35.70	0.2	26,007	0.00%
2022/06/28	0.1	36.35	0	0.00	36.35	0.1	26,076	0.00%
2022/06/27	2	36.40	0	0.00	36.20	2	26,224	0.01%
2022/06/24	0.1	36.04	111	36.08	36.15	-110.9	26,116	-0.42%	大賣/鉅額交易
2022/06/23	1	36.20	1	35.40	35.35	0	26,141	0.00%
2022/06/22	2	35.55	0	0.00	35.40	2	25,980	0.01%
2022/06/21	8	35.84	4	35.15	35.60	4	25,464	0.02%
2022/06/20	3.7	35.23	2	35.33	34.60	1.7	25,138	0.01%
2022/06/17	6.1	35.37	0	0.00	35.30	6.1	24,571	0.02%
2022/06/16	5	36.46	0	0.00	36.15	5	23,715	0.02%
2022/06/15	4.2	36.27	4	36.25	36.20	0.2	23,985	0.00%
2022/06/14	0.2	36.83	132	36.82	36.90	-131.8	24,039	-0.55%	大賣/鉅額交易
2022/06/13	66	36.06	50	36.39	36.50	16	24,410	0.07%
2022/06/10	0	37.00	4	37.20	37.10	-4	24,131	-0.02%
2022/06/09	14	37.19	84	37.15	37.15	-70	24,116	-0.29%
2022/06/06	1	37.05	0	0.00	37.80	1	23,969	0.00%
2022/05/31	2.5	38.06	0.2	38.25	38.75	2.2	24,270	0.01%
2022/05/30	71	38.36	0	0.00	38.45	71	23,672	0.30%
2022/05/27	75	37.91	0	0.00	37.95	75	23,513	0.32%
2022/05/26	0.3	37.55	0.2	37.45	37.30	0.1	23,592	0.00%
2022/05/25	44	37.54	0	0.00	37.60	44	23,940	0.18%
2022/05/24	1.1	37.24	0	0.00	37.20	1.1	24,068	0.00%
2022/05/20	0	0.00	1	37.00	37.10	-1	24,334	0.00%
2022/05/19	1.8	36.69	0	0.00	36.60	1.8	24,357	0.01%
2022/05/18	6	36.71	12	36.82	37.50	-6	24,200	-0.02%
2022/05/17	0.1	36.59	25	36.49	36.45	-24.9	24,032	-0.10%
2022/05/16	1	36.50	27.1	36.60	36.90	-26.1	23,972	-0.11%
2022/05/13	7.2	36.74	5	36.60	36.95	2.2	23,752	0.01%
2022/05/12	8.2	37.13	5	37.30	37.00	3.2	23,630	0.01%
2022/05/11	1	37.90	1	37.95	38.35	0	23,358	0.00%
2022/05/10	5.1	38.20	23.1	38.16	38.20	-18	23,272	-0.08%
2022/05/09	2.2	38.19	13	38.02	38.00	-10.8	23,158	-0.05%
2022/05/06	3.1	38.99	5	38.93	39.35	-1.9	23,304	-0.01%
2022/05/05	6.1	40.05	1	40.05	39.85	5.1	23,268	0.02%
2022/05/04	0.1	40.90	1	40.70	40.85	-0.9	22,935	0.00%
2022/05/03	5	40.85	0	0.00	40.85	5	23,115	0.02%
2022/04/29	0	0.00	122.6	41.35	41.60	-122.6	23,151	-0.53%	大賣/鉅額交易
2022/04/28	4	40.95	134.1	40.96	41.00	-130.1	23,189	-0.56%	大賣/鉅額交易
2022/04/27	39.1	41.76	2	41.90	41.60	37.1	22,990	0.16%
2022/04/26	13	41.83	0	0.00	41.95	13	22,892	0.06%
2022/04/25	15.2	41.47	19	41.14	41.55	-3.9	22,814	-0.02%
2022/04/22	2.1	41.41	0	0.00	41.55	2.1	22,680	0.01%
2022/04/21	6.1	40.96	6.4	41.04	41.00	-0.2	22,660	0.00%
2022/04/20	9.3	41.19	24	41.33	41.75	-14.8	22,756	-0.06%
2022/04/19	5	41.68	5	41.85	41.50	0	22,593	0.00%
2022/04/18	4.1	41.70	3	41.72	41.90	1.1	22,623	0.00%
2022/04/15	2.1	43.05	2.5	43.09	42.85	-0.4	22,231	0.00%
2022/04/14	48.1	43.75	8.5	43.23	43.10	39.6	22,188	0.18%
2022/04/13	12	44.90	5	44.62	44.95	7	21,917	0.03%
2022/04/12	0.5	44.55	0	0.00	44.45	0.5	21,815	0.00%
2022/04/11	62.2	44.46	2	44.70	44.65	60.2	21,804	0.28%
2022/04/08	0.1	44.10	0.5	44.15	44.35	-0.4	21,693	0.00%
2022/04/07	2.6	44.22	53.3	45.30	44.10	-50.7	21,521	-0.24%
2022/04/06	1	43.75	1.2	43.46	44.05	-0.2	20,847	0.00%
2022/04/01	0	42.90	3	43.02	43.10	-3	20,525	-0.01%
2022/03/31	0.4	42.81	4	42.83	42.90	-3.6	20,361	-0.02%
2022/03/30	2	42.40	13	42.03	42.25	-11	20,140	-0.05%
2022/03/29	7	42.04	10	42.00	42.00	-3	20,062	-0.01%
2022/03/28	0	41.83	14.1	42.00	42.40	-14	20,106	-0.07%
2022/03/25	2.2	41.98	6	41.68	42.20	-3.8	20,005	-0.02%
2022/03/24	32	42.16	1.2	42.25	42.25	30.8	19,863	0.16%
2022/03/23	100.1	41.91	20.1	41.94	42.35	80	20,104	0.40%
2022/03/22	0	40.68	22	40.92	41.15	-22	19,934	-0.11%
2022/03/21	1.1	40.55	15	40.60	40.60	-13.9	19,757	-0.07%
2022/03/18	0	0.00	2.1	40.50	40.45	-2.1	19,688	-0.01%
2022/03/17	1	39.95	15	40.04	40.05	-14	19,291	-0.07%
2022/03/16	1	38.95	43.1	38.94	39.50	-42.1	19,042	-0.22%
2022/03/15	0	38.53	22	38.46	38.60	-22	18,592	-0.12%
2022/03/14	0	38.25	0	0.00	38.50	0	18,718	0.00%
2022/03/11	0	0.00	8	38.12	37.95	-8	18,809	-0.04%
2022/03/10	0	0.00	16	37.95	38.25	-16	18,971	-0.08%
2022/03/09	1	37.50	27	37.56	37.40	-26	18,913	-0.14%
2022/03/08	2	37.40	3.2	37.43	37.35	-1.2	18,855	-0.01%
2022/03/07	12	37.29	12.3	37.35	37.65	-0.3	18,541	0.00%
2022/03/04	20	37.85	9.4	37.96	38.00	10.6	18,838	0.06%
2022/03/03	5.1	38.02	10	38.05	38.10	-4.9	18,849	-0.03%
2022/03/02	1	38.05	3	37.92	38.10	-2	19,001	-0.01%
2022/03/01	1.1	38.20	0.1	38.10	38.20	1	18,897	0.01%
2022/02/25	2.2	37.39	0	0.00	37.60	2.2	18,700	0.01%
2022/02/24	2.1	37.60	1	37.65	37.70	1.1	18,282	0.01%
2022/02/23	1.5	37.83	0	0.00	38.05	1.5	18,069	0.01%
2022/02/22	3.4	37.47	28	37.40	37.60	-24.6	17,974	-0.14%
2022/02/21	19.2	37.86	0	0.00	38.00	19.2	17,683	0.11%
2022/02/16	0	38.20	0	0.00	38.20	0	17,532	0.00%
2022/02/15	0.1	38.26	0	0.00	38.10	0.1	17,393	0.00%
2022/02/14	4.1	38.23	1	38.30	38.45	3.1	17,356	0.02%
2022/02/11	1	38.65	0	38.75	38.80	1	17,366	0.01%
2022/02/10	15.7	38.36	0	0.00	38.70	15.7	17,302	0.09%
2022/02/09	0.1	38.90	1.2	38.86	38.80	-1.2	17,119	-0.01%
2022/02/08	3	38.63	2.1	38.56	38.95	0.9	16,979	0.01%
2022/02/07	14.1	37.70	1.1	37.50	38.00	13	16,457	0.08%
2022/01/26	3	36.95	1.1	36.95	36.95	1.9	16,120	0.01%
2022/01/25	3	36.45	0	0.00	36.90	3	16,116	0.02%
2022/01/24	71.2	36.63	2.2	36.55	36.90	69	15,849	0.44%
2022/01/21	2.1	36.51	124	36.40	36.85	-121.9	15,865	-0.77%	大賣/鉅額交易
2022/01/20	0.1	37.00	0	0.00	36.95	0.1	15,661	0.00%
2022/01/19	4.1	36.90	0	0.00	37.00	4.1	15,589	0.03%
2022/01/18	11.1	37.30	0	0.00	37.25	11.1	15,666	0.07%
2022/01/17	6	37.08	0	0.00	37.05	6	15,532	0.04%
2022/01/14	55	37.55	0	0.00	37.45	55	15,445	0.36%
2022/01/13	35.1	37.33	1	37.70	37.85	34.1	15,365	0.22%
2022/01/12	3	36.90	0	0.00	37.00	3	14,982	0.02%
2022/01/11	1	36.75	4	36.34	37.00	-3	14,812	-0.02%
2022/01/10	0	0.00	1	36.00	36.15	-1	14,715	-0.01%
2022/01/07	0	0.00	1	36.00	36.20	-1	14,676	-0.01%
2022/01/06	2	35.75	10	36.00	36.00	-8	14,480	-0.06%
2022/01/05	1	35.40	0	0.00	35.55	1	14,401	0.01%
2022/01/04	5	35.31	1	35.40	35.55	4	14,513	0.03%
2021/12/30	2	35.60	0	0.00	35.55	2	14,371	0.01%
2021/12/29	1	35.65	1.1	35.51	35.60	-0.1	14,475	0.00%
2021/12/28	0	0.00	0	35.60	35.60	0	14,534	0.00%
2021/12/27	1	35.40	0	0.00	35.60	1	14,543	0.01%
2021/12/24	0	0.00	0.2	35.50	35.50	-0.2	14,759	0.00%
2021/12/23	1	35.45	0	0.00	35.50	1	14,804	0.01%
2021/12/22	2	35.65	0.1	35.75	35.65	1.9	14,903	0.01%
2021/12/21	0	0.00	1	35.85	35.75	-1	14,792	-0.01%
2021/12/20	0	35.70	15	35.65	36.00	-15	14,718	-0.10%
2021/12/17	0	35.55	2	35.75	35.90	-2	14,516	-0.01%
2021/12/16	0	0.00	1	35.20	35.60	-1	14,226	-0.01%
2021/12/15	3	35.20	5	35.30	35.20	-2	14,286	-0.01%
2021/12/14	0.1	35.27	2	35.15	35.40	-1.9	14,568	-0.01%
2021/12/13	0.2	35.57	0	0.00	35.50	0.2	14,534	0.00%
2021/12/10	0	0.00	1	35.55	35.65	-1	14,470	-0.01%
2021/12/08	2	35.00	1	35.20	35.20	1	14,402	0.01%
2021/12/07	0	0.00	3	34.68	35.10	-3	14,249	-0.02%
2021/12/06	5	33.95	0	0.00	34.60	5	14,035	0.04%
2021/12/03	0.5	34.25	0	0.00	34.15	0.5	13,963	0.00%
2021/12/01	2	33.95	1.1	33.91	34.15	0.9	13,857	0.01%
2021/11/30	3	33.73	2	34.00	34.20	1	14,025	0.01%
2021/11/29	1.1	33.81	0	0.00	33.90	1.1	13,373	0.01%
2021/11/26	3.4	34.04	0	0.00	33.90	3.4	13,316	0.03%
2021/11/24	2	34.35	1	34.35	34.35	1	13,445	0.01%
2021/11/23	1	34.10	0	0.00	34.10	1	13,526	0.01%
2021/11/22	1	34.40	2	34.25	34.15	-1	13,527	-0.01%
2021/11/19	1	34.35	0.1	34.55	34.65	0.9	13,484	0.01%
2021/11/18	0	0.00	5	34.60	34.70	-5	13,414	-0.04%
2021/11/17	6	34.13	1.1	34.21	34.20	4.9	13,571	0.04%
2021/11/16	0	0.00	2	34.10	34.20	-2	13,654	-0.01%
2021/11/15	0	0.00	1	33.95	33.95	-1	13,736	-0.01%
2021/11/12	3	33.77	17	33.77	33.90	-14	13,847	-0.10%
2021/11/10	2	33.65	0	0.00	34.00	2	14,362	0.01%
2021/11/09	0	0.00	2	33.45	33.70	-2	14,379	-0.01%
2021/11/08	4	33.56	3	33.60	33.60	1	15,869	0.01%
2021/11/05	1	33.50	0	0.00	33.70	1	16,463	0.01%
2021/11/04	1	33.25	0	0.00	33.45	1	16,617	0.01%
2021/11/03	3	33.22	0	0.00	33.40	3	16,839	0.02%
2021/11/02	4	33.33	1.1	33.39	33.30	2.9	17,037	0.02%
2021/10/27	2	33.35	3	33.35	33.35	-1	17,331	-0.01%
2021/10/26	0	0.00	6.1	33.32	33.45	-6.1	17,520	-0.03%
2021/10/22	0	0.00	3	33.08	33.05	-3	17,462	-0.02%
2021/10/20	2	32.80	5	32.80	32.90	-3	17,206	-0.02%
2021/10/18	0	0.00	4	32.80	32.95	-4	17,240	-0.02%
2021/10/14	9	32.50	0	0.00	32.30	9	17,136	0.05%
2021/10/13	2	32.45	0	0.00	32.50	2	17,222	0.01%
2021/10/12	5	32.05	0	0.00	32.45	5	17,261	0.03%
2021/10/07	0	0.00	10	32.40	32.40	-10	17,250	-0.06%
2021/10/06	2	32.10	0	0.00	32.25	2	17,271	0.01%
2021/10/05	0	0.00	2	32.05	32.05	-2	17,257	-0.01%
2021/10/01	5.2	31.93	0	0.00	32.05	5.2	17,277	0.03%
2021/09/30	0	0.00	5	32.05	32.05	-5	17,102	-0.03%
2021/09/29	7	32.10	0	0.00	32.05	7	17,088	0.04%
2021/09/27	0	0.00	2	32.35	32.35	-2	16,971	-0.01%
2021/09/24	0.2	32.50	0	0.00	32.40	0.2	17,017	0.00%
2021/09/23	0	0.00	5	32.30	32.40	-5	17,042	-0.03%
2021/09/22	3	31.98	3	31.90	32.10	0	17,109	0.00%
2021/09/15	2	32.35	0	0.00	32.35	2	16,725	0.01%
2021/09/14	0	0.00	2	32.45	32.50	-2	16,823	-0.01%
2021/09/13	3	32.22	0	0.00	32.30	3	16,868	0.02%
2021/09/10	0	0.00	2	32.30	32.45	-2	17,008	-0.01%
2021/09/09	0	0.00	1	32.35	32.30	-1	17,295	-0.01%
2021/09/08	3	32.32	5	32.25	32.50	-2	17,339	-0.01%
2021/09/07	1.5	32.40	4	32.44	32.45	-2.5	17,478	-0.01%
2021/09/06	0	0.00	7	32.53	32.50	-7	17,514	-0.04%
2021/09/02	1.2	32.05	0	0.00	32.10	1.2	17,474	0.01%
2021/09/01	6	32.52	0	0.00	32.55	6	17,573	0.03%
2021/08/26	3	31.30	0	0.00	31.45	3	17,412	0.02%
2021/08/25	1	31.30	0	0.00	31.45	1	17,546	0.01%
2021/08/24	4.1	31.29	1	31.30	31.35	3.1	17,544	0.02%
2021/08/23	7.4	31.12	0	0.00	31.05	7.4	17,640	0.04%
2021/08/20	0.3	31.42	0	0.00	31.45	0.3	17,588	0.00%
2021/08/19	7	31.32	10	31.25	31.30	-3	18,782	-0.02%
2021/08/18	8	31.33	0	0.00	31.45	8	18,614	0.04%
2021/08/17	0	0.00	2	31.40	31.45	-2	18,568	-0.01%
2021/08/16	2.3	30.95	0	0.00	31.05	2.3	18,418	0.01%
2021/08/13	11	31.02	0	0.00	31.05	11	18,336	0.06%
2021/08/12	53.1	30.78	0	0.00	30.70	53.1	18,211	0.29%
2021/08/11	7.1	33.10	48	33.01	33.05	-40.9	16,812	-0.24%
2021/08/10	7.5	33.01	4	33.03	33.05	3.5	16,424	0.02%
2021/08/09	1	33.00	0	0.00	33.20	1	16,576	0.01%
2021/08/06	0	0.00	1.1	33.15	33.20	-1.1	16,638	-0.01%
2021/08/04	2	33.10	0	0.00	33.15	2	17,814	0.01%
2021/07/28	4	32.90	1.5	33.03	33.00	2.5	18,372	0.01%
2021/07/27	0	0.00	4	33.00	33.05	-4	18,538	-0.02%
2021/07/26	2	32.90	0	0.00	33.00	2	18,744	0.01%
2021/07/23	0	0.00	2	33.00	33.10	-2	18,947	-0.01%
2021/07/22	1	32.95	2	32.98	33.05	-1	19,057	-0.01%
2021/07/21	2	32.85	0	0.00	32.90	2	19,085	0.01%
2021/07/16	1	32.85	0	0.00	33.00	1	19,269	0.01%
2021/07/14	6	32.80	0	0.00	32.95	6	19,311	0.03%
2021/07/13	0	0.00	0	32.90	32.95	0	19,513	0.00%
2021/07/09	7	32.56	0	0.00	32.90	7	19,566	0.04%
2021/07/08	0	0.00	0.4	32.80	32.80	-0.4	19,595	0.00%
2021/07/07	2	32.70	0	0.00	32.80	2	19,619	0.01%
2021/07/02	4.3	32.56	0	0.00	32.55	4.3	19,697	0.02%
2021/07/01	2	32.65	3	32.60	32.65	-1	19,794	-0.01%
2021/06/30	2	32.80	0	0.00	32.85	2	19,828	0.01%
2021/06/29	2	32.65	2	32.60	32.55	0	19,923	0.00%
2021/06/28	1	32.75	0	0.00	32.75	1	19,955	0.01%
2021/06/24	10	32.70	0	0.00	32.60	10	20,068	0.05%
2021/06/23	2	32.65	1.2	32.80	32.75	0.8	20,104	0.00%
2021/06/22	0.1	32.70	0	0.00	32.50	0.1	20,037	0.00%
2021/06/21	4	32.54	1	32.75	32.50	3	20,002	0.02%
2021/06/18	0	0.00	1	32.80	32.75	-1	19,936	-0.01%
2021/06/16	3	32.78	0	0.00	33.00	3	20,206	0.02%
2021/06/15	0.1	33.00	0	0.00	32.75	0.1	20,264	0.00%
2021/06/11	7	32.89	0	0.00	32.90	7	20,597	0.03%
2021/06/09	4.5	32.78	6	32.80	32.95	-1.5	20,929	-0.01%
2021/06/08	0	33.05	0	0.00	33.10	0	20,863	0.00%
2021/06/03	0	0.00	11	33.00	33.00	-11	22,265	-0.05%
2021/06/02	2	33.00	5	33.03	33.15	-3	22,516	-0.01%
2021/06/01	2.2	32.98	1	32.95	33.00	1.2	22,540	0.01%
2021/05/31	6	33.04	1	33.05	33.10	5	22,750	0.02%
2021/05/28	2.5	33.02	1	32.95	33.10	1.5	22,825	0.01%
2021/05/27	0	0.00	8	32.82	33.20	-8	22,860	-0.03%
2021/05/26	4	32.73	1	32.80	32.75	3	22,117	0.01%
2021/05/25	1	32.80	12	32.82	32.70	-11	22,351	-0.05%
2021/05/24	2	32.65	3.1	32.61	32.60	-1.1	22,629	0.00%
2021/05/21	0	0.00	12	32.41	32.50	-12	22,754	-0.05%
2021/05/20	3	31.85	0	0.00	32.10	3	22,754	0.01%
2021/05/19	3	32.12	51	32.05	32.10	-48	22,779	-0.21%
2021/05/18	8	31.59	0	0.00	32.00	8	22,779	0.04%
2021/05/17	0	0.00	5.5	31.24	31.10	-5.5	23,242	-0.02%
2021/05/14	1	31.70	2	31.73	31.70	-1	23,015	0.00%
2021/05/13	7	31.48	10	31.32	31.40	-3	22,822	-0.01%
2021/05/12	16.2	31.33	30	31.14	31.35	-13.9	22,400	-0.06%
2021/05/11	19	32.62	3	32.55	32.45	16	21,610	0.07%
2021/05/10	14	32.97	2	33.00	33.00	12	21,379	0.06%
2021/05/07	0	0.00	3	32.53	32.60	-3	21,463	-0.01%
2021/05/05	9	32.00	0.2	32.18	32.05	8.8	21,653	0.04%
2021/05/04	7.1	32.21	5.2	32.20	32.10	2	21,666	0.01%
2021/05/03	3	32.60	4	32.59	32.45	-1	21,595	0.00%
2021/04/29	0.5	32.55	0	0.00	32.65	0.5	21,595	0.00%
2021/04/28	3	32.45	7.5	32.45	32.60	-4.5	21,534	-0.02%
2021/04/27	1	32.55	0	0.00	32.60	1	21,879	0.00%
2021/04/26	0	0.00	16	32.49	32.60	-16	21,884	-0.07%
2021/04/23	0.1	32.25	15	32.25	32.25	-14.9	21,909	-0.07%
2021/04/22	0	0.00	9	32.35	32.35	-9	22,079	-0.04%
2021/04/21	3	32.37	0	0.00	32.30	3	22,100	0.01%
2021/04/20	0	0.00	18	32.53	32.55	-18	22,124	-0.08%
2021/04/19	10.5	32.07	1.1	32.39	32.45	9.4	22,066	0.04%
2021/04/16	0	0.00	7	31.98	32.05	-7	21,903	-0.03%
2021/04/15	0	0.00	1	31.90	31.90	-1	22,220	0.00%
2021/04/14	2	31.90	4	31.91	31.90	-2	22,428	-0.01%
2021/04/13	0	0.00	7	31.91	31.85	-7	22,576	-0.03%
2021/04/12	3	31.70	3	31.70	31.65	0	22,591	0.00%
2021/04/09	8	31.58	0	0.00	31.55	8	22,695	0.04%
2021/04/08	10	31.79	1	31.75	31.75	9	22,730	0.04%
2021/04/07	13	31.95	1	31.95	32.00	12	22,994	0.05%
2021/04/06	5	32.00	12	31.96	32.00	-7	22,931	-0.03%
2021/04/01	2	31.90	9	31.90	31.90	-7	22,878	-0.03%
2021/03/31	5	31.80	0	0.00	31.90	5	22,720	0.02%
2021/03/30	0	0.00	1	31.80	31.80	-1	22,603	0.00%
2021/03/29	1	31.70	5	31.70	31.80	-4	22,576	-0.02%
2021/03/26	1	31.50	2	31.63	31.60	-1	22,619	0.00%
2021/03/25	0	0.00	11	31.36	31.60	-11	22,670	-0.05%
2021/03/24	3	31.30	24	31.34	31.40	-21	22,776	-0.09%
2021/03/23	0	0.00	11	31.31	31.35	-11	22,833	-0.05%
2021/03/19	1	31.15	9	31.29	31.05	-8	22,830	-0.04%
2021/03/18	1	31.55	6	31.49	31.40	-5	22,448	-0.02%
2021/03/17	2	31.35	3	31.30	31.45	-1	22,362	0.00%
2021/03/16	0	0.00	22.4	31.29	31.35	-22.4	22,106	-0.10%
2021/03/15	1	31.00	4	31.10	31.00	-3	22,104	-0.01%
2021/03/12	2	30.50	2	30.60	30.65	0	22,176	0.00%
2021/03/11	0	0.00	11	30.72	30.75	-11	22,324	-0.05%
2021/03/10	4	30.55	1.1	30.60	30.60	2.9	21,966	0.01%
2021/03/09	2	30.20	2	30.45	30.60	0	21,704	0.00%
2021/03/08	6	29.90	0	0.00	29.90	6	20,961	0.03%
2021/03/05	0	0.00	5	29.65	29.70	-5	20,676	-0.02%
2021/03/04	1	29.45	0	0.00	29.60	1	21,324	0.00%
2021/03/03	2	29.80	5	29.77	29.75	-3	21,188	-0.01%
2021/03/02	5	29.70	17	29.65	29.65	-12	21,078	-0.06%
2021/02/26	2	29.35	3	29.30	29.20	-1	20,886	0.00%
2021/02/25	0.1	29.55	10	29.60	29.65	-10	20,367	-0.05%
2021/02/24	17	29.60	6	29.40	29.30	11	20,198	0.05%
2021/02/23	1	29.45	0	0.00	29.55	1	19,864	0.01%
2021/02/22	9	29.17	2	29.20	29.10	7	19,714	0.04%
2021/02/19	6.1	29.08	0	0.00	29.15	6.1	19,719	0.03%
2021/02/18	2	29.20	0	0.00	29.25	2	19,756	0.01%
2021/02/17	5	29.31	17	29.21	29.40	-12	19,819	-0.06%
2021/02/05	3.1	28.77	0	0.00	28.80	3.1	19,267	0.02%
2021/02/04	0	0.00	1	28.90	28.80	-1	19,237	-0.01%
2021/02/03	3	28.72	0	0.00	28.80	3	19,714	0.02%
2021/02/02	1	28.80	0	0.00	28.70	1	19,882	0.01%
2021/02/01	4	28.64	0	0.00	28.65	4	19,843	0.02%
2021/01/29	18	28.48	0	0.00	28.15	18	19,797	0.09%
2021/01/28	11	28.52	2	28.50	28.55	9	19,365	0.05%
2021/01/27	8	28.71	0	0.00	28.70	8	19,074	0.04%
2021/01/26	17	28.71	2	28.80	28.70	15	19,014	0.08%
2021/01/25	3	28.68	2	28.90	28.85	1	18,887	0.01%
2021/01/22	13	28.60	10	28.60	28.60	3	18,839	0.02%
2021/01/21	5	28.82	0	0.00	28.70	5	18,765	0.03%
2021/01/20	33	28.79	7	28.85	28.70	26	18,680	0.14%
2021/01/19	0.1	29.15	6	29.10	29.10	-5.9	18,242	-0.03%
2021/01/18	117	29.10	0	0.00	29.15	117	18,216	0.64%	大買/鉅額交易
2021/01/15	8	29.36	0	0.00	29.30	8	18,020	0.04%
2021/01/14	9	29.61	0	0.00	29.75	9	17,846	0.05%
2021/01/13	4	29.78	0	0.00	29.80	4	17,733	0.02%
2021/01/12	7	29.89	0	0.00	29.75	7	17,692	0.04%
2021/01/11	3	29.97	10	30.03	30.05	-7	17,618	-0.04%
2021/01/08	0	0.00	6	29.95	30.00	-6	17,529	-0.03%
2021/01/07	3	29.62	107	29.51	29.75	-104	17,196	-0.60%	大賣/鉅額交易
2021/01/06	27.2	29.58	82	29.46	29.45	-54.8	17,057	-0.32%
2021/01/05	0.2	29.90	2	29.85	29.85	-1.8	16,804	-0.01%
2021/01/04	80	29.84	10	29.69	29.90	70	16,891	0.41%
2020/12/31	2	29.85	4	29.88	29.80	-2	16,735	-0.01%
2020/12/30	3	29.70	13	29.95	29.90	-10	16,621	-0.06%
2020/12/29	0	0.00	1	29.45	29.55	-1	16,444	-0.01%
2020/12/28	1	29.30	5	29.30	29.55	-4	16,548	-0.02%
2020/12/25	1	29.35	1	29.35	29.35	0	16,562	0.00%
2020/12/24	3	29.40	3	29.40	29.45	0	16,820	0.00%
2020/12/23	3	29.27	3	29.30	29.45	0	16,965	0.00%
2020/12/22	0	0.00	1	29.65	29.65	-1	17,276	-0.01%
2020/12/18	4	29.36	2	29.50	29.50	2	18,359	0.01%
2020/12/17	0	0.00	20	29.45	29.50	-20	18,815	-0.11%
2020/12/16	2	29.35	7	29.31	29.40	-5	19,116	-0.03%
2020/12/15	4	28.95	0	0.00	29.05	4	19,420	0.02%
2020/12/14	10	29.30	12	29.37	29.30	-2	19,468	-0.01%
2020/12/11	1	29.15	21	29.20	29.30	-20	19,387	-0.10%
2020/12/10	0	0.00	0	28.95	28.80	0	19,320	0.00%
2020/12/09	4	28.80	0	0.00	28.75	4	19,367	0.02%
2020/12/08	3.1	28.74	0	0.00	28.70	3.1	19,386	0.02%
2020/12/07	2	29.00	0	0.00	29.00	2	19,258	0.01%
2020/12/04	2	29.13	0	0.00	29.10	2	19,194	0.01%
2020/12/02	4	29.09	0	0.00	29.20	4	19,244	0.02%
2020/11/30	24	28.68	0	0.00	28.45	24	19,832	0.12%
2020/11/27	3	29.17	0	0.00	29.10	3	19,444	0.02%
2020/11/26	6	29.21	3	29.30	29.30	3	19,899	0.02%
2020/11/25	3	29.37	2	29.30	29.25	1	20,048	0.00%
2020/11/24	12	29.32	0	0.00	29.30	12	20,230	0.06%
2020/11/23	1	29.60	0	0.00	29.70	1	20,407	0.00%
2020/11/20	2	29.55	2	29.60	29.55	0	20,574	0.00%
2020/11/19	1.7	29.57	0	0.00	29.60	1.7	20,887	0.01%
2020/11/18	4	29.50	0	29.55	29.65	4	21,018	0.02%
2020/11/17	6	29.33	2	29.40	29.45	4	21,084	0.02%
2020/11/16	10	29.30	0	0.00	29.45	10	21,632	0.05%
2020/11/13	0	0.00	10	29.05	29.35	-10	21,736	-0.05%
2020/11/12	3	29.13	8	29.18	29.20	-5	21,959	-0.02%
2020/11/11	7	29.26	2	29.48	29.70	5	22,202	0.02%
2020/11/10	1	28.90	12	28.95	29.00	-11	22,067	-0.05%
2020/11/09	30	28.72	10	28.70	28.75	20	23,084	0.09%
2020/11/05	4.1	28.40	3	28.28	28.40	1.1	23,750	0.00%
2020/11/04	4	28.13	0	0.00	28.10	4	23,992	0.02%
2020/11/03	2	28.00	0	0.00	28.10	2	24,295	0.01%
2020/11/02	0	0.00	1	27.75	27.95	-1	24,410	0.00%
2020/10/30	1.1	27.50	0	0.00	27.55	1.1	24,502	0.00%
2020/10/28	5.1	27.65	0.2	27.80	27.65	4.8	24,577	0.02%
2020/10/27	6	27.72	1	27.75	27.70	5	24,763	0.02%
2020/10/23	0	0.00	10	27.70	27.75	-10	25,043	-0.04%
2020/10/22	12	27.70	0	0.00	27.80	12	25,260	0.05%
2020/10/21	7	27.71	0	0.00	27.65	7	25,517	0.03%
2020/10/20	2	27.70	0	0.00	27.70	2	25,763	0.01%
2020/10/19	1	27.85	0	0.00	27.80	1	25,840	0.00%
2020/10/16	5	27.79	0	0.00	27.70	5	26,062	0.02%
2020/10/15	17	27.79	0	0.00	27.75	17	26,233	0.06%
2020/10/14	13	28.01	0	0.00	28.00	13	26,361	0.05%
2020/10/13	3	28.10	0	0.00	28.15	3	26,492	0.01%
2020/10/12	3	28.08	0	0.00	28.25	3	26,770	0.01%
2020/10/08	12	27.94	0	0.00	28.00	12	26,916	0.04%
2020/10/07	1	27.95	0	0.00	27.95	1	27,013	0.00%
2020/10/06	3	27.88	0	28.15	27.95	3	27,117	0.01%
2020/10/05	4	27.86	2	28.00	27.80	2	27,188	0.01%
2020/09/30	8	27.87	0	0.00	27.80	8	27,278	0.03%
2020/09/29	7	27.83	5	28.05	27.80	2	27,367	0.01%
2020/09/28	3	27.77	17	27.76	27.90	-14	27,419	-0.05%
2020/09/25	9	27.40	0.2	27.65	27.45	8.9	27,437	0.03%
2020/09/24	25	27.12	7	27.14	27.00	18	27,342	0.07%
2020/09/23	38	27.61	12	27.57	27.50	26	26,687	0.10%
2020/09/22	32	27.94	0	0.00	27.85	32	26,163	0.12%
2020/09/21	23	28.30	2	28.35	28.20	21	25,733	0.08%
2020/09/18	10	28.53	0	0.00	28.45	10	25,577	0.04%
2020/09/17	3	28.62	0	0.00	28.55	3	25,219	0.01%
2020/09/16	0	0.00	2	28.60	28.75	-2	25,209	-0.01%
2020/09/15	6	28.57	0	0.00	28.65	6	25,323	0.02%
2020/09/14	12	28.58	0	0.00	28.65	12	25,653	0.05%
2020/09/11	6	28.59	0	0.00	28.65	6	25,641	0.02%
2020/09/10	12	28.62	0	0.00	28.75	12	25,499	0.05%
2020/09/09	4	28.69	2	28.65	28.75	2	25,415	0.01%
2020/09/08	5	28.80	0	0.00	28.85	5	25,333	0.02%
2020/09/07	3	28.75	4	28.70	28.85	-1	25,489	0.00%
2020/09/04	20	28.64	0	0.00	28.65	20	25,553	0.08%
2020/09/03	2	28.83	6	28.87	28.90	-4	25,240	-0.02%
2020/09/02	48	28.83	3	28.85	28.90	45	25,171	0.18%
2020/09/01	15	29.08	1	29.05	29.05	14	24,950	0.06%
2020/08/31	11	29.34	0	0.00	29.25	11	24,540	0.04%
2020/08/28	1	29.50	0	0.00	29.40	1	24,478	0.00%
2020/08/27	5	29.44	1	29.55	29.40	4	24,516	0.02%
2020/08/26	0	0.00	5	29.55	29.55	-5	24,287	-0.02%
2020/08/25	9	29.55	0	0.00	29.50	9	24,164	0.04%
2020/08/24	5	29.57	5	29.60	29.60	0	24,129	0.00%
2020/08/21	3	29.57	0	0.00	29.60	3	24,031	0.01%
2020/08/20	22.1	29.55	1	29.45	29.40	21.1	23,806	0.09%
2020/08/19	26	29.99	0	0.00	29.90	26	23,199	0.11%
2020/08/18	20	29.92	1	29.90	29.95	19	22,898	0.08%
2020/08/17	12	29.98	6	30.00	30.00	6	22,763	0.03%
2020/08/14	14	30.06	0	0.00	30.05	14	22,434	0.06%
2020/08/13	43	30.34	8	30.20	30.40	35	22,193	0.16%
2020/08/12	32	32.40	64	32.40	32.35	-32	21,244	-0.15%
2020/08/11	23	32.45	3	32.50	32.45	20	20,911	0.10%
2020/08/10	8	32.46	4.8	32.51	32.50	3.2	20,871	0.02%
2020/08/07	1	32.50	0	0.00	32.45	1	20,842	0.00%
2020/08/06	0	0.00	0.4	32.45	32.45	-0.4	20,618	0.00%
2020/08/04	0	0.00	3	32.10	32.25	-3	20,709	-0.01%
2020/08/03	14	32.01	1	32.10	32.10	13	20,809	0.06%
2020/07/31	86	32.30	3.1	32.33	32.35	82.9	20,784	0.40%
2020/07/30	9	32.24	0	0.00	32.35	9	20,763	0.04%
2020/07/28	5	31.68	0	0.00	31.65	5	21,003	0.02%
2020/07/27	21	31.79	3	31.60	31.60	18	21,244	0.08%
2020/07/24	31	32.20	0	0.00	32.15	31	21,410	0.14%
2020/07/23	0	0.00	4	32.80	32.70	-4	21,395	-0.02%
2020/07/22	0	0.00	13	32.64	32.70	-13	21,462	-0.06%
2020/07/20	0	0.00	18	32.20	32.45	-18	21,511	-0.08%
2020/07/17	1	32.10	1	32.10	32.25	0	21,447	0.00%
2020/07/16	3	31.92	0	0.00	32.15	3	21,627	0.01%
2020/07/15	1	32.15	0	0.00	32.15	1	21,502	0.00%
2020/07/14	0	0.00	8	32.20	32.20	-8	21,428	-0.04%
2020/07/13	0	0.00	5	32.10	32.05	-5	21,593	-0.02%
2020/07/10	1	32.05	0	0.00	32.00	1	21,779	0.00%
2020/07/09	2	32.15	0	0.00	32.25	2	21,974	0.01%
2020/07/08	0	0.00	2.1	32.05	32.05	-2.1	21,952	-0.01%
2020/07/06	0	0.00	3	31.80	31.95	-3	21,866	-0.01%
2020/07/03	1	31.70	0	0.00	31.55	1	21,985	0.00%
2020/07/01	1	31.30	0	0.00	31.25	1	22,415	0.00%
2020/06/30	2	30.95	0	0.00	30.90	2	22,555	0.01%
2020/06/29	17	30.91	2	30.93	30.90	15	22,655	0.07%
2020/06/23	1	31.10	0	0.00	31.15	1	22,886	0.00%
2020/06/22	2	31.33	17	31.11	31.15	-15	23,174	-0.06%
2020/06/19	7	31.38	0	0.00	31.25	7	23,439	0.03%
2020/06/18	1	31.50	0	0.00	31.65	1	23,503	0.00%
2020/06/17	3	31.50	1	31.55	31.70	2	23,987	0.01%
2020/06/16	18	31.61	0	0.00	31.70	18	24,753	0.07%
2020/06/15	2	31.35	0	0.00	31.30	2	25,651	0.01%
2020/06/12	4	31.34	45	31.35	31.50	-41	26,177	-0.16%
2020/06/11	4.1	31.91	1	31.80	31.80	3.1	26,946	0.01%
2020/06/10	2	31.83	7.1	32.08	32.10	-5.1	27,483	-0.02%
2020/06/09	7	31.74	3	31.85	31.85	4	28,746	0.01%
2020/06/08	2	31.53	6	31.68	31.80	-4	29,444	-0.01%
2020/06/05	1	31.30	13	31.36	31.50	-12	29,588	-0.04%
2020/06/04	1	31.45	3	31.40	31.40	-2	30,063	-0.01%
2020/06/03	5	31.30	3	31.30	31.30	2	30,625	0.01%
2020/06/02	3	30.90	2.2	30.90	30.90	0.8	30,723	0.00%
2020/06/01	0	0.00	3	30.97	30.70	-3	30,845	-0.01%
2020/05/29	9	30.31	0	0.00	30.75	9	30,797	0.03%
2020/05/28	3	30.62	1	30.60	30.45	2	30,687	0.01%
2020/05/27	5	30.70	0	0.00	30.70	5	30,920	0.02%
2020/05/26	0	0.00	1.6	30.69	30.65	-1.6	31,184	-0.01%
2020/05/25	2	30.35	0	0.00	30.35	2	31,426	0.01%
2020/05/22	12	30.60	0	0.00	30.45	12	31,683	0.04%
2020/05/21	0	0.00	5	30.88	31.00	-5	31,777	-0.02%
2020/05/20	0	0.00	7	30.69	30.80	-7	31,938	-0.02%
2020/05/19	0	0.00	3	30.55	30.55	-3	32,048	-0.01%
2020/05/18	8	30.05	0	0.00	30.05	8	31,921	0.03%
2020/05/14	11	30.10	0	0.00	30.25	11	31,745	0.03%
2020/05/13	5	30.36	0	0.00	30.30	5	31,479	0.02%
2020/05/12	3	30.20	5	30.30	30.30	-2	31,423	-0.01%
2020/05/08	7	29.97	0.4	30.10	30.00	6.6	31,225	0.02%
2020/05/07	2	29.55	0	0.00	29.55	2	31,212	0.01%
2020/05/06	3	29.63	0	0.00	29.55	3	31,182	0.01%
2020/05/05	2	29.90	0	0.00	29.85	2	31,078	0.01%
2020/05/04	11	29.16	1	29.20	29.35	10	31,018	0.03%
2020/04/30	1	30.10	2	30.40	30.10	-1	30,758	0.00%
2020/04/29	1	29.80	7	29.89	29.95	-6	30,607	-0.02%
2020/04/28	9	29.10	5	29.31	29.45	4	30,449	0.01%
2020/04/27	5	28.45	1	28.70	28.70	4	30,981	0.01%
2020/04/24	11	28.20	0	0.00	28.20	11	30,949	0.04%
2020/04/23	5	28.26	0	0.00	28.30	5	30,794	0.02%
2020/04/22	10	28.20	0	0.00	28.30	10	30,595	0.03%
2020/04/21	2	28.40	2	28.73	28.35	0	30,554	0.00%
2020/04/20	6	28.98	0	0.00	28.90	6	30,348	0.02%
2020/04/17	4	29.16	6	29.16	29.05	-2	30,489	-0.01%
2020/04/16	5	28.78	0	0.00	28.80	5	30,384	0.02%
2020/04/15	0.1	29.35	0	0.00	29.20	0.1	30,187	0.00%
2020/04/14	2	28.70	0	0.00	28.85	2	30,091	0.01%
2020/04/13	3	28.68	1	28.65	28.60	2	29,827	0.01%
2020/04/10	5	29.05	3	29.10	29.15	2	29,679	0.01%
2020/04/09	1	28.50	2	28.65	28.50	-1	29,497	0.00%
2020/04/08	20	28.44	0	0.00	28.40	20	29,353	0.07%
2020/04/07	8	28.41	0	0.00	28.40	8	29,074	0.03%
2020/04/06	4	28.23	1	29.40	28.45	3	28,717	0.01%
2020/04/01	7	28.13	0	0.00	28.05	7	28,288	0.02%
2020/03/31	25	28.60	2	28.58	28.45	23	27,982	0.08%
2020/03/30	0	0.00	20	28.70	28.65	-20	27,641	-0.07%
2020/03/27	0	0.00	3	28.62	28.65	-3	27,360	-0.01%
2020/03/26	1	28.10	2	28.03	28.15	-1	27,065	0.00%
2020/03/25	25	28.19	2	28.15	27.95	23	26,954	0.09%
2020/03/24	4	27.78	1	28.10	27.35	3	26,639	0.01%
2020/03/23	1	26.55	0	0.00	27.00	1	26,334	0.00%
2020/03/20	14	27.35	0	0.00	27.95	14	25,939	0.05%
2020/03/19	32	26.85	14	27.34	26.40	18	25,123	0.07%
2020/03/17	2	28.05	7	28.19	28.00	-5	23,762	-0.02%
2020/03/16	1	29.25	36	29.30	29.00	-35	22,808	-0.15%
2020/03/13	20	28.91	19	28.51	30.00	1	22,027	0.00%
2020/03/12	54	30.37	2	30.40	30.20	52	20,576	0.25%
2020/03/11	3	31.23	0	0.00	31.20	3	19,697	0.02%
2020/03/10	4	31.50	3	31.35	31.35	1	19,364	0.01%
2020/03/09	2	31.78	0	0.00	31.75	2	18,768	0.01%
2020/03/05	6	32.85	15	32.93	32.90	-9	17,915	-0.05%
2020/03/04	0	0.00	5	32.15	32.35	-5	17,880	-0.03%
2020/03/03	2	32.40	8	32.23	32.25	-6	17,768	-0.03%
2020/03/02	6	31.97	1	32.00	31.95	5	17,614	0.03%
2020/02/27	1	32.20	0	0.00	32.35	1	17,772	0.01%
2020/02/25	4	32.46	11	32.70	32.70	-7	17,201	-0.04%
2020/02/24	1	32.70	0	0.00	32.70	1	17,097	0.01%
2020/02/21	1	33.35	1	33.30	33.20	0	16,873	0.00%
2020/02/20	2	33.58	3	33.58	33.60	-1	16,748	-0.01%
2020/02/19	1	33.35	5	33.26	33.45	-4	16,456	-0.02%
2020/02/18	0	0.00	1	33.00	32.90	-1	16,293	-0.01%
2020/02/17	1	32.35	70	32.50	32.50	-69	16,146	-0.43%
2020/02/14	2	32.18	0	0.00	32.30	2	16,131	0.01%
2020/02/13	1	32.10	0	0.00	32.20	1	16,231	0.01%
2020/02/12	3	32.12	0	0.00	32.10	3	16,323	0.02%
2020/02/10	1	31.60	1	31.65	32.05	0	16,367	0.00%
2020/02/07	3	32.00	0	0.00	32.00	3	16,755	0.02%
2020/02/06	0	0.00	23	32.29	32.35	-23	16,688	-0.14%
2020/02/05	1	31.70	0	0.00	32.00	1	16,648	0.01%
2020/02/04	2	31.90	0	0.00	31.80	2	16,630	0.01%
2020/02/03	0	0.00	3	31.45	31.60	-3	16,721	-0.02%
2020/01/31	1	31.75	0	0.00	31.55	1	16,535	0.01%
2020/01/30	3	31.55	0	0.00	31.20	3	16,247	0.02%
2020/01/20	1	32.35	1	32.20	32.35	0	15,492	0.00%
2020/01/14	2	31.90	0	0.00	32.00	2	15,350	0.01%
2020/01/13	0	0.00	2	31.30	31.70	-2	15,252	-0.01%
2020/01/08	0	0.00	2	30.80	30.70	-2	15,052	-0.01%
2020/01/07	2	30.60	0	0.00	30.60	2	14,864	0.01%
2020/01/06	1	30.60	20	30.70	30.60	-19	14,981	-0.13%
2020/01/03	0	0.00	3	30.65	30.80	-3	15,003	-0.02%
2020/01/02	3	30.58	0	0.00	30.60	3	15,216	0.02%
2019/12/31	7	30.60	10	30.70	30.60	-3	15,258	-0.02%
2019/12/30	2	30.80	0.2	30.80	30.70	1.8	15,345	0.01%
2019/12/26	1	30.75	0	0.00	30.80	1	15,422	0.01%
2019/12/24	0	0.00	20	30.75	30.80	-20	15,836	-0.13%
2019/12/23	1	30.65	2.6	30.68	30.85	-1.6	15,945	-0.01%
2019/12/20	0	0.00	5	30.70	30.55	-5	16,260	-0.03%
2019/12/19	2.2	30.50	0	0.00	30.55	2.2	16,133	0.01%
2019/12/18	0	0.00	5	30.60	30.65	-5	16,133	-0.03%
2019/12/16	0	0.00	1	30.45	30.35	-1	16,211	-0.01%
2019/12/13	7	30.31	0	0.00	30.30	7	16,203	0.04%
2019/12/12	1	30.20	0	0.00	30.15	1	16,064	0.01%
2019/12/09	3	30.10	0	0.00	30.15	3	16,160	0.02%
2019/12/05	0	0.00	1	30.10	30.15	-1	16,599	-0.01%
2019/12/04	4	30.03	0	0.00	30.15	4	16,578	0.02%
2019/12/03	4	30.08	0	0.00	30.05	4	16,642	0.02%
2019/12/02	1	30.20	0	0.00	30.30	1	16,547	0.01%
2019/11/29	2	30.30	0	0.00	30.30	2	16,468	0.01%
2019/11/26	0	0.00	2	30.60	30.40	-2	16,621	-0.01%
2019/11/25	2	30.35	0	0.00	30.40	2	16,148	0.01%
2019/11/21	4	30.33	0	0.00	30.35	4	16,594	0.02%
2019/11/19	0	0.00	5	30.70	30.70	-5	16,477	-0.03%
2019/11/18	8	30.48	0	0.00	30.70	8	16,572	0.05%
2019/11/15	3	30.50	3	30.55	30.55	0	16,729	0.00%
2019/11/14	5	30.39	0	0.00	30.40	5	16,841	0.03%
2019/11/13	3	30.52	0	0.00	30.50	3	17,151	0.02%
2019/11/11	0	0.00	2.5	30.37	30.40	-2.5	17,674	-0.01%
2019/11/08	0	0.00	1	30.50	30.50	-1	18,089	-0.01%
2019/11/06	2	30.75	0	0.00	30.65	2	19,094	0.01%
2019/11/05	0	0.00	1	30.20	30.20	-1	18,911	-0.01%
2019/11/04	0	0.00	0	29.95	29.95	0	19,042	0.00%
2019/11/01	0	0.00	1	29.75	29.65	-1	19,112	-0.01%
2019/10/31	10	29.93	0	0.00	29.90	10	19,414	0.05%
2019/10/25	1	29.40	0	0.00	29.45	1	19,854	0.01%
2019/10/23	1	29.10	5	29.20	29.20	-4	19,771	-0.02%
2019/10/21	0	0.00	1	29.15	29.20	-1	19,615	-0.01%
2019/10/18	3	29.17	0	29.25	29.10	3	19,606	0.02%
2019/10/14	1	29.00	2	29.00	29.15	-1	19,601	-0.01%
2019/10/08	3	29.28	0	0.00	29.10	3	19,571	0.02%
2019/10/04	1	28.70	5	28.75	28.85	-4	19,455	-0.02%
2019/10/01	3	28.75	0	0.00	28.75	3	19,415	0.02%
2019/09/27	1	28.75	0	0.00	28.75	1	19,232	0.01%
2019/09/26	0	0.00	1	28.80	28.80	-1	19,260	-0.01%
2019/09/25	7	28.80	0	0.00	28.80	7	19,385	0.04%
2019/09/24	11	29.12	0	0.00	29.05	11	19,224	0.06%
2019/09/20	5	29.20	0	0.00	29.30	5	19,626	0.03%
2019/09/19	3	29.35	0	0.00	29.45	3	19,377	0.02%
2019/09/18	0	0.00	3	29.55	29.55	-3	19,510	-0.02%
2019/09/17	0	0.00	2	29.15	29.20	-2	19,701	-0.01%
2019/09/16	5	29.17	0	0.00	29.20	5	20,392	0.02%
2019/09/12	1	29.35	0	0.00	29.30	1	20,694	0.00%
2019/09/11	1	29.45	1	29.40	29.50	0	21,060	0.00%
2019/09/10	11	29.60	0	0.00	29.55	11	21,221	0.05%
2019/09/09	1	29.10	3	29.17	29.20	-2	21,156	-0.01%
2019/09/06	2	28.75	0	0.00	28.80	2	21,301	0.01%
2019/09/05	0	0.00	1	28.55	28.55	-1	21,661	0.00%
2019/09/03	2	28.35	0	0.00	28.35	2	22,509	0.01%
2019/09/02	0	0.00	1	28.30	28.45	-1	22,721	0.00%
2019/08/28	1	28.10	0	0.00	28.05	1	23,100	0.00%
2019/08/26	13	28.03	1	28.00	27.95	12	23,248	0.05%
2019/08/23	0.1	28.45	10	28.30	28.35	-9.9	23,248	-0.04%
2019/08/20	4	28.39	0	0.00	28.50	4	23,502	0.02%
2019/08/19	1	28.40	0	0.00	28.30	1	23,381	0.00%
2019/08/16	13	28.04	3	28.25	28.25	10	23,513	0.04%
2019/08/15	5	27.85	0	0.00	27.90	5	23,240	0.02%
2019/08/14	8	28.27	0	0.00	28.20	8	23,212	0.03%
2019/08/13	6	28.64	0	0.00	28.50	6	23,053	0.03%
2019/08/12	3	29.05	0	0.00	29.00	3	22,833	0.01%
2019/08/08	20	31.15	7	31.17	31.10	13	22,233	0.06%
2019/08/06	2	30.90	0.8	31.40	31.25	1.2	22,132	0.01%
2019/08/05	1	31.30	0	0.00	31.25	1	22,003	0.00%
2019/08/02	1	31.10	0	0.00	31.35	1	22,128	0.00%
2019/08/01	1	31.75	2	31.70	31.65	-1	22,028	0.00%
2019/07/31	2	31.98	0	0.00	32.10	2	21,946	0.01%
2019/07/29	50	32.16	0	0.00	32.10	50	21,752	0.23%
2019/07/26	25	32.20	1.4	32.32	32.30	23.6	21,903	0.11%
2019/07/25	2	32.43	0	0.00	32.25	2	22,377	0.01%
2019/07/24	0	0.00	1	32.05	32.20	-1	22,589	0.00%
2019/07/23	0	0.00	5	32.10	32.10	-5	22,739	-0.02%
2019/07/22	1	32.00	0	0.00	31.90	1	22,798	0.00%
2019/07/19	0	0.00	10	31.90	31.85	-10	22,797	-0.04%
2019/07/17	0	0.00	0.2	31.80	31.90	-0.2	23,059	0.00%
2019/07/15	5	31.75	0	0.00	31.70	5	22,826	0.02%
2019/07/08	4	31.30	0	0.00	31.40	4	22,549	0.02%
2019/07/05	3	31.35	0	0.00	31.40	3	22,446	0.01%
2019/07/01	7	30.93	6	31.10	30.90	1	22,694	0.00%
2019/06/28	1	30.90	8	31.12	30.90	-7	22,507	-0.03%
2019/06/27	4	30.86	0	0.00	30.85	4	22,245	0.02%
2019/06/24	10	30.95	0	0.00	30.85	10	21,819	0.05%
2019/06/21	1	31.00	2	31.15	30.80	-1	21,499	0.00%
2019/06/20	0	0.00	0.2	31.40	31.50	-0.2	20,930	0.00%
2019/06/14	0	0.00	10	30.45	30.65	-10	20,083	-0.05%
2019/06/13	7	30.50	0	0.00	30.60	7	20,010	0.03%
2019/06/12	0	0.00	1	30.45	30.70	-1	19,695	-0.01%
2019/06/10	10	31.95	10	32.00	31.95	0	18,680	0.00%
2019/06/06	0	0.00	4	31.54	31.70	-4	18,549	-0.02%
2019/06/05	5	30.95	0.5	30.90	30.90	4.5	18,270	0.02%
2019/06/04	0	0.00	10	30.85	30.90	-10	18,096	-0.06%
2019/05/31	1	30.75	0	0.00	31.00	1	17,916	0.01%
2019/05/30	0	0.00	2	30.60	30.70	-2	17,862	-0.01%
2019/05/29	0	0.00	1	30.45	30.55	-1	18,085	-0.01%
2019/05/23	0	0.00	1	30.45	30.55	-1	18,274	-0.01%
2019/05/21	10	30.70	0	0.00	30.65	10	18,227	0.05%
2019/05/15	2.3	29.71	0	0.00	29.70	2.3	17,459	0.01%
2019/05/13	4	29.46	23.3	29.43	29.50	-19.3	17,245	-0.11%
2019/05/10	10	29.90	0	0.00	29.60	10	17,433	0.06%
2019/05/09	10	30.10	0	0.00	29.90	10	17,412	0.06%
2019/05/08	1	30.15	0	0.00	30.50	1	17,396	0.01%
2019/05/07	0.4	30.35	1	30.55	30.50	-0.6	17,436	0.00%
2019/05/06	14	29.87	3.5	30.00	30.05	10.5	17,395	0.06%
2019/05/03	0	0.00	2	30.00	30.05	-2	17,439	-0.01%
2019/05/02	24	29.85	3.1	30.00	30.10	20.9	17,252	0.12%
2019/04/30	13	29.40	2	29.45	29.65	11	16,808	0.07%
2019/04/29	18.3	28.99	1	29.20	29.35	17.3	16,658	0.10%
2019/04/26	0	0.00	2	28.80	28.95	-2	16,516	-0.01%
2019/04/25	20	28.70	0	0.00	28.75	20	16,398	0.12%
2019/04/24	3	28.63	3	28.65	28.65	0	16,312	0.00%
2019/04/22	1	28.05	0.3	28.00	28.00	0.7	16,027	0.00%
2019/04/17	0	0.00	0.1	28.00	28.10	-0.1	16,409	0.00%
2019/04/15	2	28.25	0	0.00	28.20	2	16,438	0.01%
2019/04/11	0	28.10	0	0.00	28.25	0	16,431	0.00%
2019/04/09	0	0.00	13	28.15	28.20	-13	16,663	-0.08%
2019/04/02	2	27.90	0	0.00	27.85	2	16,496	0.01%
2019/03/27	6	27.95	0	0.00	27.95	6	16,107	0.04%
2019/03/25	0	0.00	3	27.80	27.75	-3	16,287	-0.02%
2019/03/22	0	0.00	1	28.05	28.00	-1	16,101	-0.01%
2019/03/20	1	27.90	0	0.00	28.00	1	16,231	0.01%
2019/03/19	1	28.00	1	28.00	28.00	0	16,172	0.00%
2019/03/08	11	27.00	0	0.00	27.00	11	15,902	0.07%
2019/03/07	2	27.05	0	0.00	27.10	2	16,728	0.01%
2019/03/06	10	27.05	0	0.00	27.10	10	17,037	0.06%
2019/03/05	5	26.95	0	0.00	26.95	5	17,039	0.03%
2019/03/04	10	27.00	10	26.95	27.00	0	16,936	0.00%
2019/02/26	0	0.00	1	27.10	27.00	-1	16,619	-0.01%
2019/02/22	41	26.91	0.4	26.95	26.95	40.6	16,466	0.25%
2019/02/19	0	0.00	1	26.75	26.80	-1	16,571	-0.01%
2019/02/15	0	0.00	10	26.55	26.40	-10	16,674	-0.06%
2019/02/14	0.1	26.60	30.4	26.55	26.50	-30.3	16,770	-0.18%
2019/02/12	5	26.60	20	26.55	26.55	-15	16,730	-0.09%
2019/02/11	5	26.60	2	26.95	26.40	3	16,685	0.02%
2019/01/28	1	26.50	0	0.00	26.50	1	16,040	0.01%
2019/01/25	0	0.00	5	26.50	26.50	-5	15,952	-0.03%
2019/01/24	0	0.00	2	26.60	26.60	-2	15,898	-0.01%
2019/01/23	0	0.00	9	26.56	26.60	-9	16,049	-0.06%
2019/01/22	0	0.00	3	26.45	26.45	-3	16,113	-0.02%
2019/01/21	0	0.00	2	26.25	26.25	-2	16,210	-0.01%
2019/01/16	7	26.01	0	0.00	26.00	7	17,356	0.04%
2019/01/15	0	0.00	2	26.20	26.20	-2	17,575	-0.01%
2019/01/14	2	25.80	1	25.85	26.05	1	17,578	0.01%
2019/01/11	0	0.00	5	26.10	26.00	-5	17,840	-0.03%
2019/01/10	0	0.00	3	26.07	26.10	-3	17,949	-0.02%
2019/01/09	2	25.80	7	25.82	25.85	-5	17,956	-0.03%
2019/01/07	0	0.00	5	25.55	25.60	-5	18,343	-0.03%
2019/01/03	5	25.32	0	0.00	25.45	5	19,761	0.03%
2019/01/02	12	25.48	4	25.58	25.45	8	20,340	0.04%
2018/12/28	0	0.00	5	25.95	25.95	-5	20,647	-0.02%
2018/12/27	4	25.30	0	0.00	25.30	4	20,720	0.02%
2018/12/25	5	25.35	0	0.00	25.35	5	21,122	0.02%
2018/12/21	0.5	25.70	0	0.00	25.65	0.5	22,143	0.00%
2018/12/19	0	0.00	5	25.70	25.70	-5	22,511	-0.02%
2018/12/18	5	25.50	0	0.00	25.60	5	22,698	0.02%
2018/12/17	0	0.00	5	25.80	25.80	-5	22,947	-0.02%
2018/12/13	0	0.00	30	25.65	25.70	-30	23,436	-0.13%
2018/12/10	10	25.63	0	0.00	25.65	10	24,024	0.04%
2018/12/06	2	25.80	0	0.00	25.80	2	24,082	0.01%
2018/12/04	0	0.00	2	26.05	26.05	-2	24,225	-0.01%
2018/11/30	21	25.72	14	25.60	25.60	7	24,032	0.03%
2018/11/29	11	25.79	0.3	25.95	25.75	10.7	23,252	0.05%
2018/11/28	2	25.90	5.5	26.15	26.15	-3.5	22,946	-0.02%
2018/11/27	5.3	25.96	0	0.00	25.95	5.3	22,729	0.02%
2018/11/23	0	0.00	10	26.25	26.25	-10	22,549	-0.04%
2018/11/20	5	26.30	0	0.00	26.30	5	22,244	0.02%
2018/11/19	1	26.45	0	0.00	26.50	1	22,089	0.00%
2018/11/14	5	26.35	0	0.00	26.50	5	21,871	0.02%
2018/11/02	0	0.00	0.3	26.30	26.25	-0.3	22,698	0.00%
2018/11/01	1	25.80	0.1	25.95	25.85	0.9	23,139	0.00%
2018/10/31	0	0.00	5	25.90	26.15	-5	23,353	-0.02%
2018/10/29	1	25.15	0	0.00	25.30	1	23,454	0.00%
2018/10/26	11.2	25.14	5	25.35	25.35	6.2	23,616	0.03%
2018/10/25	5.1	25.50	0	0.00	25.55	5.1	23,399	0.02%
2018/10/24	1	25.65	1	26.00	26.00	0	23,376	0.00%
2018/10/22	1	26.10	0	0.00	26.15	1	23,096	0.00%
2018/10/19	1	26.15	0	0.00	26.25	1	23,034	0.00%
2018/10/17	0	0.00	3	26.50	26.65	-3	22,826	-0.01%
2018/10/11	32	26.63	3	26.52	26.50	29	21,453	0.14%
2018/10/09	0	0.00	2	27.60	27.55	-2	20,649	-0.01%
2018/10/05	30	26.97	1	26.95	26.80	29	19,678	0.15%
2018/10/04	5	27.15	0	0.00	27.30	5	19,341	0.03%
2018/10/03	0	0.00	5	27.10	27.10	-5	18,905	-0.03%
2018/09/26	0	0.00	0.8	27.20	27.30	-0.8	17,944	0.00%
2018/09/21	0	0.00	1	27.15	27.15	-1	17,691	-0.01%
2018/09/20	20	27.05	40	27.00	27.00	-20	17,642	-0.11%
2018/09/18	30	26.80	0	0.00	26.80	30	17,619	0.17%
2018/09/13	0	0.00	4	26.05	26.10	-4	17,261	-0.02%
2018/09/11	0	0.00	3	26.00	26.00	-3	17,518	-0.02%
2018/09/07	4	25.70	0	0.00	25.90	4	18,061	0.02%
2018/09/06	0	0.00	3	25.90	25.90	-3	18,201	-0.02%
2018/09/05	4	25.75	0	0.00	25.70	4	18,304	0.02%
2018/09/04	0	0.00	3	26.05	26.05	-3	18,536	-0.02%
2018/08/31	0	0.00	1	25.75	25.80	-1	18,988	-0.01%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/22	1	26.00	0	0.00	25.95	1	21,190	0.00%
2018/08/21	1	25.75	5	25.85	25.85	-4	21,207	-0.02%
2018/08/20	0	0.00	1	25.50	25.50	-1	21,235	0.00%
2018/08/17	0.4	25.65	7	25.55	25.55	-6.6	21,188	-0.03%
2018/08/16	3	25.37	0	0.00	25.35	3	21,212	0.01%
2018/08/15	2	25.75	2	25.90	25.60	0	20,984	0.00%
2018/08/13	2	26.08	1	26.25	26.15	1	20,934	0.00%
2018/08/10	0.3	26.40	2	26.20	26.35	-1.7	20,884	-0.01%
2018/08/09	14	26.18	5	26.05	26.05	9	20,807	0.04%
2018/08/08	4.8	27.35	15	27.37	27.35	-10.2	20,242	-0.05%
2018/08/07	2	27.30	2	27.30	27.30	0	19,791	0.00%
2018/08/06	1.2	27.34	0	0.00	27.30	1.2	19,509	0.01%
2018/08/03	0.3	27.35	0	0.00	27.35	0.3	19,296	0.00%
2018/08/02	1	27.40	0	0.00	27.35	1	19,020	0.01%
2018/08/01	0	0.00	5	27.35	27.45	-5	18,801	-0.03%
2018/07/31	2	27.25	0	0.00	27.25	2	18,719	0.01%
2018/07/30	0.4	27.25	0	0.00	27.25	0.4	18,311	0.00%
2018/07/26	0	0.00	25	27.26	27.35	-25	18,172	-0.14%
2018/07/23	0	0.00	1	27.05	26.95	-1	18,223	-0.01%
2018/07/20	0	0.00	1	26.90	26.90	-1	18,258	-0.01%
2018/07/18	0	0.00	5	27.00	27.00	-5	18,634	-0.03%
2018/07/17	0	0.00	10	27.00	26.95	-10	18,668	-0.05%
2018/07/13	2	26.85	10	26.95	27.00	-8	18,701	-0.04%
2018/07/12	0	0.00	10	26.85	26.85	-10	18,855	-0.05%
2018/07/10	0	0.00	5	26.70	26.70	-5	18,864	-0.03%
2018/07/05	0	0.00	1	26.50	26.50	-1	18,587	-0.01%
2018/07/02	10	26.53	0	0.00	26.50	10	18,808	0.05%
2018/06/29	0	0.00	10	26.90	26.90	-10	18,714	-0.05%
2018/06/28	6.2	26.39	0	0.00	26.30	6.2	18,358	0.03%
2018/06/27	0	0.00	5	26.75	26.65	-5	18,019	-0.03%
2018/06/22	0	0.00	5	26.65	26.60	-5	17,990	-0.03%
2018/06/21	0	0.00	1	26.65	26.60	-1	17,745	-0.01%
2018/06/19	7	26.40	0	0.00	26.35	7	17,676	0.04%
2018/06/15	0.2	26.75	0	0.00	26.75	0.2	17,378	0.00%
2018/06/14	5	26.65	0	0.00	26.60	5	17,050	0.03%
2018/06/13	1	26.75	0	0.00	26.75	1	16,862	0.01%
2018/06/08	5	27.00	0	0.00	27.10	5	16,438	0.03%
2018/06/07	2	27.35	5	27.35	27.35	-3	16,439	-0.02%
2018/06/06	0	0.00	5	27.40	27.40	-5	16,447	-0.03%
2018/06/05	0	0.00	5	27.35	27.35	-5	16,212	-0.03%
2018/06/04	0	0.00	5	27.10	27.10	-5	16,018	-0.03%
2018/06/01	0	0.00	5	26.70	26.70	-5	16,023	-0.03%
2018/05/30	5	26.20	0	0.00	26.35	5	14,888	0.03%
2018/05/29	5.7	26.90	0	0.00	26.90	5.7	14,413	0.04%
2018/05/28	0	0.00	3	27.15	27.15	-3	14,386	-0.02%
2018/05/25	0.1	26.85	0	0.00	26.85	0.1	14,436	0.00%
2018/05/24	0	0.00	1	26.90	27.05	-1	14,362	-0.01%
2018/05/21	0	0.00	8	27.06	27.00	-8	14,468	-0.06%
2018/05/18	0.2	26.55	7	26.70	26.70	-6.9	14,358	-0.05%
2018/05/17	0.2	26.35	0	0.00	26.45	0.2	14,343	0.00%
2018/05/16	0	0.00	6	26.45	26.45	-6	14,222	-0.04%
2018/05/15	0	0.00	2	26.48	26.30	-2	14,371	-0.01%
2018/05/14	0	0.00	9	26.56	26.50	-9	14,728	-0.06%
2018/05/11	0	0.00	5	26.35	26.40	-5	14,747	-0.03%
2018/05/10	0	0.00	5	26.10	26.10	-5	14,667	-0.03%
2018/05/09	0	0.00	10	26.18	26.15	-10	14,556	-0.07%
2018/05/07	0.3	26.00	5	26.05	26.00	-4.7	14,407	-0.03%
2018/05/04	5	25.85	0	0.00	25.80	5	14,377	0.03%
2018/04/30	0	0.00	21	26.20	26.25	-21	14,330	-0.15%
2018/04/25	0	0.00	1	25.80	26.00	-1	14,759	-0.01%
2018/04/20	0	0.00	7	25.69	25.70	-7	15,072	-0.05%
2018/04/19	0	0.00	85	25.60	25.75	-85	15,333	-0.55%
2018/04/18	5	25.20	0	0.00	25.20	5	15,220	0.03%
2018/04/16	0	0.00	1	25.55	25.65	-1	15,449	-0.01%
2018/04/12	0	0.00	5	25.65	25.65	-5	15,740	-0.03%
2018/04/10	0	0.00	12.1	25.45	25.65	-12.1	15,774	-0.08%
2018/04/09	0	0.00	5	25.40	25.45	-5	15,749	-0.03%
2018/04/03	0	0.00	5	25.35	25.25	-5	15,734	-0.03%
2018/04/02	0	0.00	5	25.35	25.35	-5	15,708	-0.03%
2018/03/29	10	25.05	0	0.00	25.05	10	15,608	0.06%
2018/03/28	22	25.12	0	0.00	25.05	22	15,312	0.14%
2018/03/26	2	25.05	0	0.00	25.15	2	15,074	0.01%
2018/03/22	0	0.00	151	25.40	25.40	-151	15,035	-1.00%	大賣/鉅額交易
2018/03/20	0	0.00	1	25.40	25.35	-1	15,086	-0.01%
2018/03/19	0.6	25.45	2	25.40	25.45	-1.4	15,040	-0.01%
2018/03/16	1	25.20	10	25.50	25.50	-9	15,091	-0.06%
2018/03/15	5	25.10	0	0.00	25.10	5	14,898	0.03%
2018/03/13	0	0.00	10	25.65	25.65	-10	14,951	-0.07%
2018/03/12	0	0.00	30	25.48	25.45	-30	14,878	-0.20%
2018/03/09	0	0.00	0	24.95	24.95	0	14,827	0.00%
2018/03/08	0	0.00	10	24.93	24.95	-10	14,925	-0.07%
2018/03/07	10	24.58	0	0.00	24.50	10	14,924	0.07%
2018/03/06	0	0.00	5	25.00	24.85	-5	14,817	-0.03%
2018/03/05	6	24.76	0	0.00	24.75	6	15,176	0.04%
2018/03/02	5	24.95	0	0.00	24.95	5	15,230	0.03%
2018/03/01	0	0.00	6	25.11	25.10	-6	15,275	-0.04%
2018/02/26	0	0.00	5	25.15	25.00	-5	15,119	-0.03%
2018/02/23	0	0.00	5	25.00	25.00	-5	15,098	-0.03%
2018/02/21	0	0.00	5	24.70	24.70	-5	15,238	-0.03%
2018/02/09	5	23.95	0	0.00	23.95	5	14,961	0.03%
2018/02/07	1	24.25	0	0.00	24.10	1	14,746	0.01%
2018/02/06	6	24.29	0	0.00	24.00	6	14,471	0.04%
2018/02/05	1	25.00	0	0.00	25.00	1	13,932	0.01%
2018/02/02	1	25.15	0	0.00	25.30	1	13,770	0.01%
2018/01/30	5	25.45	0	25.40	25.40	5	13,716	0.04%
2018/01/25	0	0.00	10.1	25.60	25.60	-10.1	13,758	-0.07%
2018/01/24	150	25.25	0	0.00	25.30	150	13,653	1.10%	大買/鉅額交易
2018/01/23	10.3	25.30	0	0.00	25.40	10.3	13,653	0.08%
2018/01/22	1	25.30	3	25.35	25.50	-2	13,529	-0.01%
2018/01/19	10.2	25.35	16	25.42	25.55	-5.8	13,456	-0.04%
2018/01/17	0	0.00	2	25.85	25.85	-2	12,768	-0.02%
2018/01/16	10	25.85	5	25.98	25.85	5	12,568	0.04%
2018/01/11	40	25.35	0	0.00	25.40	40	11,784	0.34%
2018/01/10	0	0.00	1	25.15	25.35	-1	11,800	-0.01%
2018/01/09	10	25.00	2	25.03	25.00	8	11,545	0.07%
2018/01/08	3	25.00	3	25.10	25.15	0	11,383	0.00%
2018/01/05	0.2	24.80	0	0.00	24.90	0.2	11,178	0.00%
2018/01/02	0	0.00	3	24.20	24.20	-3	10,905	-0.03%