兆豐金 (2886)-土銀-高雄券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
39.30
漲跌
▲0.20
漲幅
+0.51%
成交量
14,125張
產業
上市金融類股
3015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－土銀-高雄券商分點個股進出

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

土銀-高雄券商分點個股進出
土銀-高雄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
2024/10/29	0	0.00	0.3	39.10	39.10	-0.3	18,971	0.00%
2024/10/28	0.2	39.15	0	0.00	39.25	0.2	19,159	0.00%
2024/10/25	0	0.00	3	38.95	38.90	-3	19,388	-0.02%
2024/10/23	5	38.95	0	0.00	38.90	5	19,861	0.03%
2024/10/21	2	39.20	0	0.00	39.30	2	20,158	0.01%
2024/10/18	2	39.60	4	39.61	39.80	-2	20,383	-0.01%
2024/10/17	0	0.00	1	39.50	39.45	-1	20,642	0.00%
2024/10/16	0	0.00	2	39.00	39.10	-2	20,833	-0.01%
2024/10/11	0	0.00	13.9	38.99	38.80	-13.9	20,987	-0.07%
2024/10/09	2	38.90	0	0.00	38.65	2	21,162	0.01%
2024/09/30	4	39.48	17	39.63	39.30	-13	21,753	-0.06%
2024/09/27	7	39.50	3	39.95	39.45	4	23,145	0.02%
2024/09/26	0	0.00	5	40.00	40.00	-5	23,169	-0.02%
2024/09/25	3	39.75	3	39.85	39.85	0	23,164	0.00%
2024/09/23	0	0.00	0	39.60	39.70	0	23,351	0.00%
2024/09/20	0	0.00	1	39.50	39.35	-1	23,511	0.00%
2024/09/19	0	0.00	3	39.45	39.25	-3	23,589	-0.01%
2024/09/16	1	39.05	0	0.00	39.35	1	24,192	0.00%
2024/09/13	0	39.10	0	0.00	39.15	0	24,321	0.00%
2024/09/10	1	38.80	0	0.00	39.35	1	24,452	0.00%
2024/09/09	0	0.00	1	39.10	39.10	-1	24,216	0.00%
2024/09/04	9.4	38.08	0	0.00	38.00	9.4	24,360	0.04%
2024/09/02	0	0.00	1	39.05	39.05	-1	24,277	0.00%
2024/08/29	1	39.00	0	0.00	38.90	1	24,289	0.00%
2024/08/28	1	39.30	0	0.00	39.30	1	24,437	0.00%
2024/08/21	2	38.60	0	0.00	38.90	2	26,341	0.01%
2024/08/20	1	38.75	2	38.98	39.00	-1	26,135	0.00%
2024/08/19	2	38.70	0	38.80	38.65	2	26,069	0.01%
2024/08/16	0.3	38.95	0	0.00	39.00	0.3	25,969	0.00%
2024/08/15	0.4	38.55	0	0.00	38.35	0.4	25,694	0.00%
2024/08/14	3	38.90	0	0.00	38.90	3	25,482	0.01%
2024/08/13	2.2	38.81	0	0.00	38.70	2.2	25,234	0.01%
2024/08/12	1	39.35	1	39.40	39.40	0	24,999	0.00%
2024/08/09	4.5	38.79	3	38.87	38.85	1.5	24,791	0.01%
2024/08/08	7.5	38.06	5	37.95	38.10	2.5	24,070	0.01%
2024/08/07	7	41.25	1	41.20	41.55	6	23,053	0.03%
2024/08/06	3.2	41.16	0	0.00	41.80	3.2	22,570	0.01%
2024/08/05	2	40.95	9	41.21	40.90	-7	22,233	-0.03%
2024/08/02	3	42.53	1	42.70	42.60	2	21,976	0.01%
2024/08/01	1.3	43.20	6.5	43.18	43.30	-5.2	22,020	-0.02%
2024/07/31	3	42.90	5	43.10	43.20	-2	22,205	-0.01%
2024/07/30	7	42.58	0	0.00	42.75	7	22,026	0.03%
2024/07/29	2	43.23	8	43.14	43.30	-6	21,975	-0.03%
2024/07/26	7	42.49	0	0.00	42.70	7	21,776	0.03%
2024/07/23	2	42.60	3	42.68	42.75	-1	21,887	0.00%
2024/07/22	2	42.30	0	42.15	42.45	2	21,819	0.01%
2024/07/19	6	42.15	0	0.00	42.25	6	21,813	0.03%
2024/07/18	0	0.00	6.1	42.63	42.75	-6.1	22,189	-0.03%
2024/07/15	10	42.20	0	0.00	41.95	10	22,574	0.04%
2024/07/11	4	41.96	0	0.00	41.75	4	22,779	0.02%
2024/07/10	4	41.75	0	0.00	41.65	4	22,886	0.02%
2024/07/09	2	41.75	1	41.80	41.65	1	22,884	0.00%
2024/07/05	2	42.05	0	0.00	42.10	2	22,732	0.01%
2024/07/04	10	42.50	1	42.00	41.95	9	22,580	0.04%
2024/07/03	23	40.76	12.1	42.14	42.75	10.9	22,215	0.05%
2024/07/02	0	0.00	15	40.98	40.75	-15	20,779	-0.07%
2024/07/01	2	40.50	4	40.60	40.75	-2	20,721	-0.01%
2024/06/27	4	39.93	0	0.00	40.25	4	20,600	0.02%
2024/06/25	1	40.65	2	40.55	40.65	-1	19,986	-0.01%
2024/06/24	0	40.20	2	40.10	40.35	-2	19,613	-0.01%
2024/06/20	0	0.00	0.3	39.95	40.00	-0.3	19,042	0.00%
2024/06/19	0	0.00	1	39.95	39.95	-1	19,032	-0.01%
2024/06/18	0	0.00	0.1	40.00	40.10	-0.1	19,082	0.00%
2024/06/17	0	0.00	2	39.60	39.80	-2	19,251	-0.01%
2024/06/14	10	39.50	0	0.00	39.55	10	19,391	0.05%
2024/06/13	0	0.00	1	39.45	39.45	-1	19,544	-0.01%
2024/06/11	0	0.00	3	39.37	39.20	-3	19,866	-0.02%
2024/06/07	2	39.15	0	0.00	39.35	2	19,909	0.01%
2024/06/06	1	39.15	1	39.25	39.30	0	19,861	0.00%
2024/06/03	6	39.00	0	0.00	39.30	6	19,892	0.03%
2024/05/31	5	39.00	0	0.00	39.05	5	19,805	0.03%
2024/05/30	7	38.92	0	0.00	38.90	7	18,996	0.04%
2024/05/29	4	39.11	0	0.00	39.00	4	18,643	0.02%
2024/05/28	1	39.85	0	0.00	39.80	1	18,178	0.01%
2024/05/27	2	39.88	0	0.00	39.80	2	18,285	0.01%
2024/05/24	0	0.00	1	40.10	40.00	-1	18,034	-0.01%
2024/05/23	2	40.13	0	0.00	40.10	2	18,019	0.01%
2024/05/21	0	0.00	2	40.65	40.60	-2	17,914	-0.01%
2024/05/20	3	40.75	1	40.75	40.80	2	17,919	0.01%
2024/05/17	0	0.00	7	40.88	40.85	-7	17,850	-0.04%
2024/05/15	1	40.70	0	0.00	40.85	1	17,673	0.01%
2024/05/14	4	40.68	0	0.00	40.50	4	17,719	0.02%
2024/05/10	1	40.65	50	40.60	40.95	-49	17,739	-0.28%
2024/05/09	1	40.75	0	0.00	40.65	1	17,745	0.01%
2024/05/08	2	41.05	4	41.10	41.10	-2	17,851	-0.01%
2024/05/07	1	40.75	1	41.00	40.95	0	17,770	0.00%
2024/05/06	0	0.00	3	41.15	41.15	-3	17,490	-0.02%
2024/05/03	0	0.00	2	40.20	40.05	-2	17,157	-0.01%
2024/04/30	1	40.05	2.5	40.22	40.00	-1.5	16,897	-0.01%
2024/04/29	1	39.95	1	40.00	40.10	0	16,832	0.00%
2024/04/24	0	0.00	2	39.50	39.35	-2	16,453	-0.01%
2024/04/23	0	0.00	5	39.98	40.00	-5	16,372	-0.03%
2024/04/22	0	0.00	2	39.50	39.50	-2	16,309	-0.01%
2024/04/19	4	38.53	0	0.00	38.70	4	16,021	0.02%
2024/04/17	2	39.10	0	0.00	39.00	2	15,116	0.01%
2024/04/16	3	39.20	1	39.40	39.10	2	14,986	0.01%
2024/04/15	6	39.80	3	40.10	39.80	3	14,717	0.02%
2024/04/12	2	40.10	0	0.00	39.95	2	14,705	0.01%
2024/04/11	1	40.05	0	0.00	40.15	1	14,626	0.01%
2024/04/10	0	0.00	2	40.50	40.50	-2	14,593	-0.01%
2024/04/09	0	0.00	3	40.30	40.40	-3	14,693	-0.02%
2024/04/08	0	0.00	3	40.00	40.00	-3	14,704	-0.02%
2024/03/27	0	0.00	2	40.50	40.50	-2	14,727	-0.01%
2024/03/26	0	0.00	313	40.38	40.55	-313	15,005	-2.09%	大賣/鉅額交易
2024/03/25	0	0.00	1	40.00	40.00	-1	15,195	-0.01%
2024/03/22	0	0.00	2	40.25	40.10	-2	15,405	-0.01%
2024/03/21	0	0.00	0	40.35	40.60	0	15,569	0.00%
2024/03/20	2	40.33	0	0.00	40.15	2	15,648	0.01%
2024/03/15	61	40.50	0	0.00	40.90	61	15,449	0.39%
2024/03/14	0	0.00	2.1	40.80	40.90	-2.1	15,200	-0.01%
2024/03/13	0	0.00	7	40.23	40.40	-7	15,074	-0.05%
2024/03/11	0	0.00	1	39.75	39.80	-1	14,916	-0.01%
2024/03/07	0	0.00	2	39.55	39.30	-2	14,753	-0.01%
2024/03/06	0	0.00	10	39.55	39.40	-10	14,805	-0.07%
2024/03/05	0	0.00	3	39.10	39.05	-3	15,071	-0.02%
2024/03/04	0	0.00	2	38.80	38.80	-2	15,081	-0.01%
2024/02/29	0	0.00	18	38.47	38.70	-18	15,352	-0.12%
2024/02/27	0.2	38.30	0	0.00	38.20	0.2	15,108	0.00%
2024/02/26	1	38.20	0	0.00	38.15	1	15,073	0.01%
2024/02/22	0	0.00	0.1	38.45	38.55	-0.1	15,450	0.00%
2024/02/20	1	38.60	1	38.40	38.60	0	15,621	0.00%
2024/02/19	0	0.00	3	38.40	38.40	-3	15,715	-0.02%
2024/02/16	2	37.93	2	38.05	37.90	0	15,935	0.00%
2024/02/15	3	37.70	2	37.85	37.80	1	15,919	0.01%
2024/02/02	1	37.90	1	37.75	37.90	0	15,618	0.00%
2024/02/01	0	0.00	0	37.90	37.90	0	15,619	0.00%
2024/01/31	5.4	37.65	1	37.70	37.65	4.4	15,520	0.03%
2024/01/30	2	37.95	2	37.95	37.90	0	15,321	0.00%
2024/01/29	0	0.00	1	38.45	38.35	-1	15,388	-0.01%
2024/01/26	1	37.65	0	0.00	38.35	1	15,517	0.01%
2024/01/19	1	37.75	1	37.65	37.90	0	15,657	0.00%
2024/01/18	1	37.70	2.1	37.55	37.80	-1.1	15,700	-0.01%
2024/01/17	6	37.49	0	0.00	37.30	6	15,688	0.04%
2024/01/16	0	0.00	1	38.95	38.60	-1	15,125	-0.01%
2024/01/12	1	38.90	0	0.00	39.05	1	15,260	0.01%
2024/01/09	0	0.00	1	39.45	39.45	-1	15,441	-0.01%
2024/01/08	1	39.50	11	39.39	39.45	-10	15,490	-0.06%
2024/01/03	0	0.00	2.4	38.68	38.65	-2.4	16,112	-0.01%
2023/12/29	15	39.00	0	0.00	39.20	15	16,218	0.09%
2023/12/27	0	0.00	1	38.90	39.00	-1	16,501	-0.01%
2023/12/26	2	38.85	1	38.80	38.80	1	16,510	0.01%
2023/12/25	0	0.00	15	38.75	38.80	-15	16,545	-0.09%
2023/12/21	9	38.28	0	0.00	38.30	9	16,414	0.05%
2023/12/20	13	38.75	0	0.00	38.75	13	16,221	0.08%
2023/12/13	1	38.85	0	0.00	38.90	1	15,271	0.01%
2023/12/06	0	0.00	15	39.30	39.50	-15	15,568	-0.10%
2023/12/04	0	0.00	0.3	39.00	39.00	-0.3	15,441	0.00%
2023/12/01	0	0.00	5	38.80	38.65	-5	15,390	-0.03%
2023/11/30	0.5	39.35	0	0.00	39.50	0.5	15,252	0.00%
2023/11/29	0	0.00	3.6	39.50	39.15	-3.6	14,752	-0.02%
2023/11/28	0	0.00	5.1	39.95	39.65	-5.1	14,596	-0.04%
2023/11/27	0	0.00	2	39.98	39.50	-2	14,793	-0.01%
2023/11/22	0	0.00	5	39.80	39.85	-5	14,889	-0.03%
2023/11/16	0.5	38.90	1	39.05	39.20	-0.5	14,951	0.00%
2023/11/15	0	0.00	8	38.90	38.90	-8	14,922	-0.05%
2023/11/10	0	0.00	5	38.40	38.40	-5	15,575	-0.03%
2023/11/08	0	0.00	1	38.40	38.60	-1	16,081	-0.01%
2023/11/07	0	0.00	9	38.42	38.60	-9	16,234	-0.06%
2023/11/06	0	0.00	9	38.53	38.55	-9	16,788	-0.05%
2023/11/03	0	0.00	3	38.15	38.25	-3	17,039	-0.02%
2023/11/02	0	0.00	10	37.75	37.80	-10	17,100	-0.06%
2023/11/01	1	36.40	0	0.00	36.65	1	17,099	0.01%
2023/10/26	3	36.32	0	0.00	36.40	3	17,770	0.02%
2023/10/25	18	37.03	1	36.85	36.85	17	17,731	0.10%
2023/10/23	3	37.35	0	0.00	37.10	3	17,845	0.02%
2023/10/20	30	37.50	30.8	37.65	37.50	-0.8	17,753	0.00%
2023/10/18	100	38.64	2	38.70	38.85	98	17,835	0.55%
2023/10/17	205	38.61	0	0.00	38.75	205	18,022	1.14%	大買/鉅額交易
2023/10/13	1	38.30	0	0.00	38.50	1	18,569	0.01%
2023/10/12	0	0.00	1	38.75	38.95	-1	18,639	-0.01%
2023/10/11	0.8	38.30	0	0.00	38.50	0.8	18,805	0.00%
2023/10/05	0	0.00	25	37.50	37.50	-25	18,464	-0.14%
2023/10/04	33	36.98	0	0.00	36.85	33	18,375	0.18%
2023/10/02	1	37.50	0	0.00	37.60	1	18,383	0.01%
2023/09/25	0.8	37.85	43	37.92	38.00	-42.2	18,740	-0.23%
2023/09/22	0.3	37.75	0	0.00	37.80	0.3	18,886	0.00%
2023/09/21	0	0.00	5	37.45	37.40	-5	19,132	-0.03%
2023/09/19	0	0.00	35	37.99	37.80	-35	19,041	-0.18%
2023/09/18	0	0.00	2	37.85	37.85	-2	19,458	-0.01%
2023/09/15	30	37.30	30	37.60	37.55	0	19,904	0.00%
2023/09/14	0	0.00	5	36.96	37.50	-5	20,118	-0.02%
2023/09/11	0	0.00	2	36.20	36.20	-2	21,421	-0.01%
2023/09/06	8	35.58	0	0.00	35.55	8	21,561	0.04%
2023/09/04	0	0.00	0.1	36.20	36.20	-0.1	21,582	0.00%
2023/09/01	1	35.90	0	0.00	36.00	1	21,781	0.00%
2023/08/31	3	35.97	0	0.00	35.90	3	21,912	0.01%
2023/08/29	0	0.00	2	36.45	36.60	-2	22,085	-0.01%
2023/08/23	4	35.24	0	0.00	35.30	4	23,178	0.02%
2023/08/22	8	35.17	5	35.35	35.30	3	23,393	0.01%
2023/08/21	66	35.60	0	0.00	35.60	66	23,406	0.28%
2023/08/17	3	35.53	1	35.35	35.65	2	23,564	0.01%
2023/08/16	14	35.75	5	35.70	35.80	9	23,481	0.04%
2023/08/15	3.1	36.68	0	0.00	36.60	3.1	23,258	0.01%
2023/08/14	4	36.79	1	37.10	37.05	3	23,301	0.01%
2023/08/11	6	37.68	0	0.00	37.65	6	23,226	0.03%
2023/08/10	11.2	37.99	2	38.75	38.10	9.2	23,226	0.04%
2023/08/09	0	0.00	53	39.63	39.95	-53	22,699	-0.23%
2023/08/08	0	0.00	4	39.80	39.70	-4	22,368	-0.02%
2023/08/07	2.4	39.78	1	39.90	39.95	1.4	22,204	0.01%
2023/08/02	4	39.83	0	0.00	39.60	4	22,017	0.02%
2023/08/01	0	0.00	1	40.40	40.60	-1	21,645	0.00%
2023/07/31	0	0.00	343	40.20	40.25	-343	21,455	-1.60%	大賣/鉅額交易
2023/07/27	0.3	40.10	6.4	40.06	40.10	-6.1	21,291	-0.03%
2023/07/26	0	0.00	5	39.57	39.65	-5	21,117	-0.02%
2023/07/25	0	0.00	2	39.10	39.15	-2	21,019	-0.01%
2023/07/24	2	38.85	2	39.08	39.00	0	21,001	0.00%
2023/07/21	0	0.00	1	39.40	39.35	-1	20,838	0.00%
2023/07/20	0.2	39.35	2	39.43	39.35	-1.8	20,622	-0.01%
2023/07/19	10	38.80	0	0.00	38.85	10	20,258	0.05%
2023/07/18	5	38.85	1	39.25	39.30	4	19,941	0.02%
2023/07/17	121	38.91	2	38.88	38.90	119	19,518	0.61%	大買/鉅額交易
2023/07/14	45	38.52	4	38.76	38.90	41	19,445	0.21%
2023/07/13	90.5	38.18	0	0.00	38.10	90.5	19,291	0.47%
2023/07/12	52	38.05	0	0.00	38.20	52	19,212	0.27%
2023/07/11	0	0.00	23	37.45	37.65	-23	19,165	-0.12%
2023/07/10	3	36.83	0	0.00	36.85	3	19,130	0.02%
2023/07/07	1	37.00	0	0.00	37.30	1	18,927	0.01%
2023/07/06	26.1	37.48	0	0.00	37.45	26.1	18,779	0.14%
2023/06/30	3	38.42	3.7	38.43	38.20	-0.7	18,353	0.00%
2023/06/29	2	38.45	5	38.45	38.55	-3	18,106	-0.02%
2023/06/28	0	0.00	5	37.90	37.95	-5	17,841	-0.03%
2023/06/20	0	0.00	1	37.10	37.45	-1	16,697	-0.01%
2023/06/19	0	0.00	6	36.75	37.00	-6	16,116	-0.04%
2023/06/16	3	37.17	0	0.00	36.80	3	15,447	0.02%
2023/06/15	2	37.35	0	0.00	37.40	2	14,684	0.01%
2023/06/14	1	37.45	0	0.00	37.50	1	14,689	0.01%
2023/06/13	0	0.00	1	37.70	37.75	-1	14,804	-0.01%
2023/06/12	0	0.00	5.2	37.92	37.65	-5.2	14,842	-0.04%
2023/06/09	266	37.55	2	37.60	37.65	264	14,902	1.77%	大買/鉅額交易
2023/06/08	2	36.98	2	37.13	37.30	0	14,936	0.00%
2023/06/06	0.2	36.70	0	0.00	36.50	0.2	14,914	0.00%
2023/06/05	2	36.73	8.2	36.80	36.70	-6.2	14,944	-0.04%
2023/06/01	5	35.68	0	0.00	35.85	5	14,499	0.03%
2023/05/31	5	36.00	5	35.90	35.80	0	14,471	0.00%
2023/05/30	0	0.00	1	36.15	36.20	-1	13,547	-0.01%
2023/05/29	0	0.00	18	36.16	36.20	-18	13,613	-0.13%
2023/05/24	3	35.87	0	0.00	35.90	3	13,268	0.02%
2023/05/22	0	0.00	1	36.20	36.20	-1	12,883	-0.01%
2023/05/19	0	0.00	2.2	35.99	36.00	-2.2	12,639	-0.02%
2023/05/18	1	35.90	0	0.00	35.95	1	12,805	0.01%
2023/05/16	0	0.00	24.8	34.88	35.15	-24.8	12,549	-0.20%
2023/05/15	6	34.60	0	0.00	34.50	6	12,561	0.05%
2023/05/12	2	34.43	0	0.00	34.30	2	12,592	0.02%
2023/05/11	3	34.80	3	35.05	34.80	0	12,485	0.00%
2023/05/10	0	0.00	6	34.55	34.80	-6	12,598	-0.05%
2023/05/09	0	0.00	1	34.50	34.50	-1	12,570	-0.01%
2023/05/08	1	34.35	1	34.35	34.30	0	12,549	0.00%
2023/05/05	0.5	34.55	0	0.00	34.25	0.5	12,587	0.00%
2023/05/04	0	0.00	8	34.25	34.30	-8	12,849	-0.06%
2023/05/03	2	34.10	0	0.00	34.15	2	12,946	0.02%
2023/04/28	0	0.00	0	34.00	34.05	0	13,735	0.00%
2023/04/27	2	33.75	0	0.00	33.85	2	13,802	0.01%
2023/04/25	0	0.00	1	33.90	33.90	-1	13,859	-0.01%
2023/04/21	0	0.00	1	34.00	34.05	-1	13,960	-0.01%
2023/04/20	2	33.78	0	0.00	33.90	2	14,036	0.01%
2023/04/19	2	34.05	0	0.00	34.05	2	14,263	0.01%
2023/04/18	0	0.00	2	34.33	34.20	-2	14,198	-0.01%
2023/04/12	0	0.00	2	33.05	33.15	-2	14,095	-0.01%
2023/04/11	2	33.05	0	0.00	33.15	2	14,175	0.01%
2023/04/10	1	33.05	2	33.00	33.00	-1	14,129	-0.01%
2023/04/07	2	32.70	0	0.00	32.80	2	14,130	0.01%
2023/03/31	0	0.00	2	32.90	33.00	-2	14,047	-0.01%
2023/03/30	4	32.65	0	0.00	32.70	4	13,920	0.03%
2023/03/28	1	32.90	0	0.00	32.85	1	14,078	0.01%
2023/03/27	1	32.80	2	33.00	33.05	-1	14,139	-0.01%
2023/03/24	0	0.00	0.3	32.95	33.10	-0.3	14,325	0.00%
2023/03/23	0	0.00	16	32.69	33.15	-16	14,387	-0.11%
2023/03/22	1	32.60	2	32.68	32.70	-1	14,542	-0.01%
2023/03/20	0.1	32.00	1	32.00	32.00	-0.9	14,798	-0.01%
2023/03/17	1.1	31.86	0	0.00	31.75	1.1	14,817	0.01%
2023/03/16	10.1	31.72	0	0.00	31.65	10.1	14,785	0.07%
2023/03/15	2	32.25	0	0.00	32.00	2	14,750	0.01%
2023/03/14	0	0.00	1	32.15	32.10	-1	14,753	-0.01%
2023/03/13	1	32.45	1	32.45	32.55	0	14,625	0.00%
2023/03/10	3	32.72	0	0.00	32.65	3	14,645	0.02%
2023/03/09	2	33.00	0	0.00	32.95	2	14,749	0.01%
2023/03/08	8	33.27	0	0.00	33.30	8	15,331	0.05%
2023/03/07	0	0.00	5	33.15	33.15	-5	15,349	-0.03%
2023/03/06	1	32.80	0	0.00	32.95	1	15,488	0.01%
2023/03/03	1	32.85	0	0.00	32.80	1	15,532	0.01%
2023/03/02	12	33.01	0	0.00	32.95	12	15,707	0.08%
2023/03/01	1	33.30	0	0.00	33.70	1	15,720	0.01%
2023/02/24	7	33.50	1	33.40	33.30	6	15,527	0.04%
2023/02/23	9	33.76	0	0.00	33.65	9	15,376	0.06%
2023/02/22	4	33.20	0	0.00	33.80	4	15,585	0.03%
2023/02/21	2	33.70	1	33.70	33.65	1	15,604	0.01%
2023/02/20	0	0.00	3.1	33.99	34.05	-3.1	15,875	-0.02%
2023/02/16	2	33.40	3	33.75	33.40	-1	16,297	-0.01%
2023/02/15	0	0.00	4	33.40	33.40	-4	16,273	-0.02%
2023/02/14	0	0.00	0.8	33.25	33.55	-0.8	16,268	0.00%
2023/02/13	10	32.88	9	33.21	33.30	1	16,281	0.01%
2023/02/09	10	32.10	0	0.00	32.10	10	16,282	0.06%
2023/02/08	2	32.10	0	0.00	32.15	2	16,434	0.01%
2023/02/07	6.6	32.12	0	0.00	32.25	6.6	16,442	0.04%
2023/02/06	1.1	32.13	0	0.00	32.10	1.1	16,602	0.01%
2023/02/03	2	32.45	0	0.00	32.45	2	16,761	0.01%
2023/02/02	1.2	32.23	0	0.00	32.85	1.2	16,812	0.01%
2023/02/01	1	32.60	11.2	32.21	32.60	-10.2	16,658	-0.06%
2023/01/31	1	32.30	0	0.00	31.95	1	16,717	0.01%
2023/01/30	4.3	32.38	3	32.67	32.60	1.3	16,634	0.01%
2023/01/16	0	0.00	0.1	31.95	32.00	-0.1	16,381	0.00%
2023/01/13	1	31.65	0	0.00	31.65	1	16,508	0.01%
2023/01/12	0	0.00	6	31.43	31.45	-6	16,953	-0.04%
2023/01/10	0.1	31.65	0	0.00	31.75	0.1	17,218	0.00%
2023/01/09	0	0.00	4	31.40	31.70	-4	17,325	-0.02%
2023/01/06	1	30.90	3	30.95	30.95	-2	17,451	-0.01%
2023/01/05	0	0.00	5	31.10	31.10	-5	17,784	-0.03%
2023/01/03	1	30.15	1	30.20	30.50	0	17,997	0.00%
2022/12/30	2	30.50	2	30.50	30.35	0	18,034	0.00%
2022/12/29	2	30.18	0	0.00	30.25	2	18,080	0.01%
2022/12/28	2	30.53	0	0.00	30.50	2	18,140	0.01%
2022/12/27	1	30.65	0	0.00	30.65	1	18,372	0.01%
2022/12/22	0	0.00	2	30.80	30.85	-2	19,547	-0.01%
2022/12/21	3	30.52	1	30.55	30.50	2	20,038	0.01%
2022/12/20	6	30.42	0	0.00	30.65	6	20,406	0.03%
2022/12/19	1	30.55	0	0.00	30.65	1	20,429	0.00%
2022/12/16	3	30.80	0	0.00	30.80	3	20,388	0.01%
2022/12/15	1	30.90	0	0.00	31.15	1	20,411	0.00%
2022/12/14	0	0.00	6	31.25	31.20	-6	20,514	-0.03%
2022/12/13	10	30.80	0	0.00	30.80	10	20,352	0.05%
2022/12/09	0	0.00	1	31.15	31.15	-1	20,470	0.00%
2022/12/08	3	30.73	0	0.00	31.10	3	20,527	0.01%
2022/12/07	0.1	31.05	0	0.00	30.95	0.1	20,524	0.00%
2022/12/06	1	30.85	0	0.00	30.95	1	20,487	0.00%
2022/12/02	6.3	31.11	0	0.00	31.10	6.3	20,398	0.03%
2022/12/01	7.5	31.61	0	0.00	31.55	7.5	20,356	0.04%
2022/11/30	0	0.00	1	31.55	32.00	-1	20,110	0.00%
2022/11/29	0	0.00	5	31.35	31.50	-5	19,455	-0.03%
2022/11/28	8	30.93	0	0.00	30.95	8	19,341	0.04%
2022/11/25	5	31.33	1	31.50	31.35	4	19,307	0.02%
2022/11/24	1	31.30	10	31.65	31.65	-9	19,324	-0.05%
2022/11/23	0.2	31.05	0	0.00	31.10	0.2	19,207	0.00%
2022/11/22	4	30.83	5.4	30.83	30.90	-1.4	19,133	-0.01%
2022/11/21	0	0.00	1	30.30	30.55	-1	19,065	-0.01%
2022/11/18	10	30.17	0	0.00	30.20	10	19,009	0.05%
2022/11/17	2	30.55	0	0.00	30.85	2	18,811	0.01%
2022/11/16	7	30.79	2	31.15	30.85	5	18,830	0.03%
2022/11/15	1	31.10	2	31.23	31.15	-1	18,676	-0.01%
2022/11/14	0.2	31.35	1	30.90	31.30	-0.8	18,526	0.00%
2022/11/11	6	30.55	6	30.75	30.85	0	18,307	0.00%
2022/11/10	3.1	29.98	0	0.00	30.00	3.1	18,057	0.02%
2022/11/09	0.4	30.55	0	0.00	30.50	0.4	18,077	0.00%
2022/11/08	1	30.25	1	30.35	30.40	0	18,099	0.00%
2022/11/07	0.1	30.10	0	0.00	30.20	0.1	18,153	0.00%
2022/11/03	5.1	29.11	0	0.00	29.10	5.1	19,100	0.03%
2022/11/02	3	29.42	0	0.00	29.35	3	19,330	0.02%
2022/11/01	2	29.78	0	0.00	29.75	2	19,212	0.01%
2022/10/28	0	0.00	12	29.80	29.80	-12	19,148	-0.06%
2022/10/27	1	29.85	0	0.00	29.70	1	19,203	0.01%
2022/10/20	6	28.46	0	0.00	29.20	6	18,830	0.03%
2022/10/19	12	29.25	0	0.00	29.00	12	18,464	0.06%
2022/10/18	1	29.25	5	29.31	29.70	-4	18,376	-0.02%
2022/10/17	3	29.07	0	0.00	29.25	3	18,298	0.02%
2022/10/14	6	29.51	1	29.50	29.40	5	18,135	0.03%
2022/10/13	214	29.76	0	0.00	29.75	214	17,917	1.19%	大買/鉅額交易
2022/10/12	5	30.06	0	0.00	30.25	5	17,555	0.03%
2022/10/11	19	30.22	0	0.00	30.05	19	17,569	0.11%
2022/10/05	7	30.94	0.5	31.00	30.85	6.5	17,419	0.04%
2022/10/04	3	30.60	0	0.00	30.70	3	17,385	0.02%
2022/09/30	1	31.15	0	0.00	31.15	1	16,923	0.01%
2022/09/29	3	31.67	0	0.00	31.80	3	16,572	0.02%
2022/09/28	4.1	31.78	0	0.00	31.95	4.1	16,247	0.03%
2022/09/27	5.2	32.55	0	0.00	32.45	5.2	15,819	0.03%
2022/09/26	1	33.30	2	33.55	33.35	-1	15,591	-0.01%
2022/09/23	1	33.85	4	33.90	33.90	-3	15,564	-0.02%
2022/09/22	14.2	33.68	0	0.00	33.65	14.2	15,719	0.09%
2022/09/20	1	34.45	0	0.00	34.45	1	15,555	0.01%
2022/09/19	0.8	34.63	0	0.00	34.45	0.8	15,640	0.00%
2022/09/16	1	34.35	0	0.00	34.50	1	15,802	0.01%
2022/09/15	6	34.50	0	0.00	34.55	6	15,945	0.04%
2022/09/14	4	34.88	0	0.00	34.75	4	16,493	0.02%
2022/09/13	2	35.08	0	0.00	35.05	2	17,128	0.01%
2022/09/12	0	0.00	1	35.45	35.55	-1	17,740	-0.01%
2022/09/07	1	34.95	0	0.00	34.95	1	18,810	0.01%
2022/09/06	0	0.00	7	35.48	35.35	-7	19,000	-0.04%
2022/09/05	1	35.00	0	0.00	35.30	1	19,127	0.01%
2022/09/01	1	35.20	1	35.35	35.15	0	19,537	0.00%
2022/08/31	0	0.00	5	35.80	35.90	-5	19,580	-0.03%
2022/08/30	2.1	35.27	0	0.00	35.45	2.1	19,466	0.01%
2022/08/26	0	0.00	10	35.85	35.85	-10	19,708	-0.05%
2022/08/25	0	0.00	5	35.48	35.55	-5	19,814	-0.03%
2022/08/23	1	35.40	0	0.00	35.20	1	20,507	0.00%
2022/08/17	15.1	35.62	0	0.00	35.75	15.1	20,909	0.07%
2022/08/16	1	35.80	0	0.00	35.80	1	20,895	0.00%
2022/08/15	2	35.65	0	0.00	35.60	2	21,009	0.01%
2022/08/12	1	35.70	0	0.00	35.70	1	21,088	0.00%
2022/08/11	3	35.73	1	35.90	35.80	2	21,153	0.01%
2022/08/10	4	36.99	4	37.25	37.20	0	20,871	0.00%
2022/08/09	1	36.55	6	36.78	36.90	-5	20,432	-0.02%
2022/08/08	6	35.83	4	35.85	36.00	2	20,328	0.01%
2022/08/05	1	35.90	0	0.00	35.85	1	20,596	0.00%
2022/08/04	0	0.00	1	35.75	35.65	-1	20,844	0.00%
2022/08/02	0	0.00	2	35.65	35.70	-2	21,221	-0.01%
2022/07/29	2.1	35.47	0	0.00	35.40	2.1	21,867	0.01%
2022/07/28	1	35.40	0	0.00	35.60	1	22,055	0.00%
2022/07/25	3	34.47	0	0.00	34.45	3	22,072	0.01%
2022/07/21	0	0.00	3	34.25	34.45	-3	22,434	-0.01%
2022/07/20	1	34.10	10	34.65	34.15	-9	22,622	-0.04%
2022/07/19	0	0.00	1	34.15	34.15	-1	22,813	0.00%
2022/07/18	12	34.01	3	34.25	34.15	9	23,120	0.04%
2022/07/15	2	34.00	0	0.00	33.90	2	23,350	0.01%
2022/07/13	0.3	34.95	0	0.00	34.85	0.3	23,883	0.00%
2022/07/12	1	33.65	20	33.50	33.45	-19	24,119	-0.08%
2022/07/08	1.3	35.21	1	35.00	35.05	0.3	24,688	0.00%
2022/07/06	2.1	35.20	0	0.00	35.20	2.1	24,949	0.01%
2022/07/05	0	0.00	1	35.85	35.55	-1	25,090	0.00%
2022/06/30	10	35.25	0	0.00	35.30	10	25,991	0.04%
2022/06/29	10	35.85	0	0.00	35.70	10	26,007	0.04%
2022/06/24	0	0.00	3	36.15	36.15	-3	26,116	-0.01%
2022/06/23	2	35.38	0	0.00	35.35	2	26,141	0.01%
2022/06/21	1	35.15	0	0.00	35.60	1	25,464	0.00%
2022/06/20	4	35.13	0	0.00	34.60	4	25,138	0.02%
2022/06/17	25	35.66	0	0.00	35.30	25	24,571	0.10%
2022/06/16	20	36.23	13	36.21	36.15	7	23,715	0.03%
2022/06/15	12	36.29	0	0.00	36.20	12	23,985	0.05%
2022/06/14	10	36.80	0	0.00	36.90	10	24,039	0.04%
2022/06/13	2	36.13	1	36.50	36.50	1	24,410	0.00%
2022/06/10	1.3	36.86	3	37.10	37.10	-1.8	24,131	-0.01%
2022/06/09	1	37.30	2	37.10	37.15	-1	24,116	0.00%
2022/06/08	1	37.65	3	37.60	37.70	-2	23,909	-0.01%
2022/06/07	1	37.50	4	37.65	37.70	-3	24,006	-0.01%
2022/06/06	1	37.15	1	37.20	37.80	0	23,969	0.00%
2022/06/01	1	38.20	0	0.00	38.20	1	24,290	0.00%
2022/05/31	3	37.87	1	38.75	38.75	2	24,270	0.01%
2022/05/30	0.2	38.45	0	0.00	38.45	0.2	23,672	0.00%
2022/05/27	1	38.00	3	37.80	37.95	-2	23,513	-0.01%
2022/05/25	10	37.10	11	37.59	37.60	-1	23,940	0.00%
2022/05/23	0	0.00	1	37.45	37.20	-1	24,135	0.00%
2022/05/19	4	36.58	26	36.55	36.60	-22	24,357	-0.09%
2022/05/18	0	0.00	1	37.35	37.50	-1	24,200	0.00%
2022/05/16	4	36.63	0	0.00	36.90	4	23,972	0.02%
2022/05/13	2	36.98	0	0.00	36.95	2	23,752	0.01%
2022/05/12	1	37.00	5	36.80	37.00	-4	23,630	-0.02%
2022/05/11	2	38.05	0	0.00	38.35	2	23,358	0.01%
2022/05/10	2	38.20	5	38.40	38.20	-3	23,272	-0.01%
2022/05/09	3	38.63	9	38.46	38.00	-6	23,158	-0.03%
2022/05/06	12	38.93	0	0.00	39.35	12	23,304	0.05%
2022/05/05	2	39.60	6	40.07	39.85	-4	23,268	-0.02%
2022/05/04	1	40.70	4	40.78	40.85	-3	22,935	-0.01%
2022/05/03	7	40.94	0	0.00	40.85	7	23,115	0.03%
2022/04/28	3	40.92	0	0.00	41.00	3	23,189	0.01%
2022/04/26	3	41.65	0	0.00	41.95	3	22,892	0.01%
2022/04/25	8.4	41.37	3	41.15	41.55	5.4	22,814	0.02%
2022/04/22	6	41.44	1	41.45	41.55	5	22,680	0.02%
2022/04/21	0	0.00	1	41.35	41.00	-1	22,660	0.00%
2022/04/20	0	0.00	2	41.15	41.75	-2	22,756	-0.01%
2022/04/19	3	41.78	11	41.51	41.50	-8	22,593	-0.04%
2022/04/18	2	41.50	3	41.72	41.90	-1	22,623	0.00%
2022/04/15	8	43.03	2	42.55	42.85	6	22,231	0.03%
2022/04/14	12	43.23	111	43.32	43.10	-99	22,188	-0.45%	大賣/
2022/04/13	0	0.00	4	44.90	44.95	-4	21,917	-0.02%
2022/04/12	352	44.45	5	44.50	44.45	347	21,815	1.59%	大買/鉅額交易
2022/04/11	648	44.75	1	44.40	44.65	647	21,804	2.97%	大買/鉅額交易
2022/04/08	0	0.00	1	44.25	44.35	-1	21,693	0.00%
2022/04/07	0.2	44.00	0	0.00	44.10	0.2	21,521	0.00%
2022/04/06	0	0.00	7	43.19	44.05	-7	20,847	-0.03%
2022/04/01	0	0.00	10	42.90	43.10	-10	20,525	-0.05%
2022/03/31	0	0.00	1	42.60	42.90	-1	20,361	0.00%
2022/03/30	1	41.90	0	0.00	42.25	1	20,140	0.00%
2022/03/28	1	41.95	9	42.27	42.40	-8	20,106	-0.04%
2022/03/25	0	0.00	5	42.00	42.20	-5	20,005	-0.02%
2022/03/23	1	42.25	1	41.60	42.35	0	20,104	0.00%
2022/03/22	1	40.70	0	0.00	41.15	1	19,934	0.01%
2022/03/18	1	40.55	1	40.60	40.45	0	19,688	0.00%
2022/03/17	0	0.00	6	39.97	40.05	-6	19,291	-0.03%
2022/03/16	1	39.00	1	38.90	39.50	0	19,042	0.00%
2022/03/15	0	0.00	5	38.50	38.60	-5	18,592	-0.03%
2022/03/14	0.4	38.25	0	0.00	38.50	0.4	18,718	0.00%
2022/03/11	0	0.00	0.1	38.05	37.95	-0.1	18,809	0.00%
2022/03/10	2	37.50	6	38.00	38.25	-4	18,971	-0.02%
2022/03/08	5.1	37.40	6	37.58	37.35	-0.9	18,855	0.00%
2022/03/07	7.1	37.16	0	0.00	37.65	7.1	18,541	0.04%
2022/03/04	0.1	37.95	1	37.85	38.00	-0.9	18,838	0.00%
2022/03/02	0	0.00	10	37.95	38.10	-10	19,001	-0.05%
2022/03/01	1	38.20	6	37.70	38.20	-5	18,897	-0.03%
2022/02/25	0	0.00	7.8	37.65	37.60	-7.8	18,700	-0.04%
2022/02/24	6	37.58	0.8	37.75	37.70	5.2	18,282	0.03%
2022/02/22	6.1	37.44	22	37.43	37.60	-15.9	17,974	-0.09%
2022/02/21	14	37.69	1	37.80	38.00	13	17,683	0.07%
2022/02/17	0	0.00	1	38.30	38.40	-1	17,574	-0.01%
2022/02/16	1	38.20	0	0.00	38.20	1	17,532	0.01%
2022/02/15	17	38.20	0	0.00	38.10	17	17,393	0.10%
2022/02/14	15	38.27	0	0.00	38.45	15	17,356	0.09%
2022/02/11	5	38.69	0	0.00	38.80	5	17,366	0.03%
2022/02/10	7	38.36	0	0.00	38.70	7	17,302	0.04%
2022/02/09	4	38.80	0	0.00	38.80	4	17,119	0.02%
2022/02/08	0	0.00	4	38.95	38.95	-4	16,979	-0.02%
2022/01/26	0	0.00	1	36.90	36.95	-1	16,120	-0.01%
2022/01/25	7	36.44	0	0.00	36.90	7	16,116	0.04%
2022/01/24	0	0.00	6	36.56	36.90	-6	15,849	-0.04%
2022/01/21	4	36.64	0	0.00	36.85	4	15,865	0.03%
2022/01/20	6	36.85	0	0.00	36.95	6	15,661	0.04%
2022/01/19	2	36.90	0	0.00	37.00	2	15,589	0.01%
2022/01/18	0	0.00	1	37.30	37.25	-1	15,666	-0.01%
2022/01/17	3	37.08	2	37.00	37.05	1	15,532	0.01%
2022/01/14	9	37.37	0	0.00	37.45	9	15,445	0.06%
2022/01/13	1	37.55	0	0.00	37.85	1	15,365	0.01%
2022/01/12	0	0.00	9	36.94	37.00	-9	14,982	-0.06%
2022/01/11	0	0.00	3	36.70	37.00	-3	14,812	-0.02%
2022/01/07	1	36.30	2.9	36.28	36.20	-1.9	14,676	-0.01%
2022/01/06	0	0.00	1.2	35.83	36.00	-1.2	14,480	-0.01%
2022/01/05	14	35.39	0	0.00	35.55	14	14,401	0.10%
2022/01/04	4	35.35	5	35.47	35.55	-1	14,513	-0.01%
2022/01/03	4	35.44	0	0.00	35.35	4	14,429	0.03%
2021/12/30	0	0.00	4	35.60	35.55	-4	14,371	-0.03%
2021/12/29	0	0.00	2	35.60	35.60	-2	14,475	-0.01%
2021/12/28	1	35.40	3.1	35.46	35.60	-2.1	14,534	-0.01%
2021/12/23	2	35.43	0	0.00	35.50	2	14,804	0.01%
2021/12/22	2	35.60	0	0.00	35.65	2	14,903	0.01%
2021/12/17	0	0.00	8	35.58	35.90	-8	14,516	-0.06%
2021/12/16	0	0.00	8	35.45	35.60	-8	14,226	-0.06%
2021/12/15	1	35.20	0	0.00	35.20	1	14,286	0.01%
2021/12/14	1	35.15	3	35.15	35.40	-2	14,568	-0.01%
2021/12/13	1	35.55	2	35.48	35.50	-1	14,534	-0.01%
2021/12/10	1	35.20	0	0.00	35.65	1	14,470	0.01%
2021/12/09	2	35.20	1	35.10	35.30	1	14,411	0.01%
2021/12/08	0	0.00	1	35.25	35.20	-1	14,402	-0.01%
2021/12/06	1	34.00	1	34.50	34.60	0	14,035	0.00%
2021/12/02	0	0.00	37	33.82	34.25	-37	13,859	-0.27%
2021/12/01	2	33.75	0	0.00	34.15	2	13,857	0.01%
2021/11/29	0	0.00	1	33.85	33.90	-1	13,373	-0.01%
2021/11/26	2	33.90	0	0.00	33.90	2	13,316	0.02%
2021/11/25	2	34.18	0	0.00	34.50	2	13,369	0.01%
2021/11/22	0	0.00	2.2	34.26	34.15	-2.2	13,527	-0.02%
2021/11/19	2	34.30	0	0.00	34.65	2	13,484	0.01%
2021/11/18	0	0.00	0.2	34.60	34.70	-0.2	13,414	0.00%
2021/11/16	1	34.00	12	34.13	34.20	-11	13,654	-0.08%
2021/11/09	2	33.60	2	33.70	33.70	0	14,379	0.00%
2021/11/08	1	33.55	0	0.00	33.60	1	15,869	0.01%
2021/11/05	0	0.00	11	33.55	33.70	-11	16,463	-0.07%
2021/11/03	1	33.30	0	0.00	33.40	1	16,839	0.01%
2021/11/02	1	33.35	0	0.00	33.30	1	17,037	0.01%
2021/10/27	2	33.35	0	0.00	33.35	2	17,331	0.01%
2021/10/25	0	0.00	1	33.05	33.10	-1	17,345	-0.01%
2021/10/22	0	0.00	4	33.04	33.05	-4	17,462	-0.02%
2021/10/19	2	32.75	0	0.00	32.75	2	17,208	0.01%
2021/10/18	0	0.00	3	32.60	32.95	-3	17,240	-0.02%
2021/10/15	3	32.30	0	0.00	32.50	3	17,178	0.02%
2021/10/14	0	0.00	6	32.55	32.30	-6	17,136	-0.04%
2021/10/13	1	32.40	1	32.45	32.50	0	17,222	0.00%
2021/10/12	3	32.08	2	32.35	32.45	1	17,261	0.01%
2021/10/07	1	32.30	2	32.45	32.40	-1	17,250	-0.01%
2021/10/06	2	32.10	0	0.00	32.25	2	17,271	0.01%
2021/10/01	9	31.94	3	32.00	32.05	6	17,277	0.03%
2021/09/30	2	32.05	0	0.00	32.05	2	17,102	0.01%
2021/09/29	13	32.07	0	0.00	32.05	13	17,088	0.08%
2021/09/28	3	32.30	0	0.00	32.40	3	16,926	0.02%
2021/09/24	3	32.40	0	0.00	32.40	3	17,017	0.02%
2021/09/23	3	32.27	0.4	32.45	32.40	2.6	17,042	0.02%
2021/09/22	6	31.99	0	0.00	32.10	6	17,109	0.04%
2021/09/17	6	32.48	0	0.00	32.15	6	16,856	0.04%
2021/09/16	0	0.00	1	32.40	32.35	-1	16,641	-0.01%
2021/09/14	0	0.00	18	32.46	32.50	-18	16,823	-0.11%
2021/09/13	3	32.23	0	0.00	32.30	3	16,868	0.02%
2021/09/09	1	32.25	0	0.00	32.30	1	17,295	0.01%
2021/09/08	2	32.30	0	0.00	32.50	2	17,339	0.01%
2021/09/06	2.5	32.53	0	0.00	32.50	2.5	17,514	0.01%
2021/09/03	2	32.45	12	32.35	32.55	-10	17,499	-0.06%
2021/09/02	1	32.10	0	0.00	32.10	1	17,474	0.01%
2021/09/01	3	32.50	0	0.00	32.55	3	17,573	0.02%
2021/08/31	5	32.30	0	0.00	32.80	5	17,556	0.03%
2021/08/30	17	31.96	3	32.30	32.45	14	17,459	0.08%
2021/08/27	5	31.45	1	31.90	32.00	4	17,403	0.02%
2021/08/26	5	31.28	1	31.40	31.45	4	17,412	0.02%
2021/08/25	1	31.35	0	0.00	31.45	1	17,546	0.01%
2021/08/24	5	31.23	0	0.00	31.35	5	17,544	0.03%
2021/08/23	19	31.19	0	0.00	31.05	19	17,640	0.11%
2021/08/20	2	31.45	0	0.00	31.45	2	17,588	0.01%
2021/08/19	24	31.28	5	31.35	31.30	19	18,782	0.10%
2021/08/18	14	31.41	5	31.30	31.45	9	18,614	0.05%
2021/08/17	17	31.21	0	0.00	31.45	17	18,568	0.09%
2021/08/16	11	30.94	0	0.00	31.05	11	18,418	0.06%
2021/08/13	7	30.76	0	0.00	31.05	7	18,336	0.04%
2021/08/12	29	30.76	0	0.00	30.70	29	18,211	0.16%
2021/08/11	0	0.00	13	33.05	33.05	-13	16,812	-0.08%
2021/08/09	0	0.00	4	33.04	33.20	-4	16,576	-0.02%
2021/08/06	6	33.11	14	33.20	33.20	-8	16,638	-0.05%
2021/08/05	0	0.00	1	33.15	33.15	-1	16,933	-0.01%
2021/08/02	0	0.00	3	33.00	33.00	-3	18,285	-0.02%
2021/07/28	0	0.00	3	33.05	33.00	-3	18,372	-0.02%
2021/07/27	0	0.00	2	33.03	33.05	-2	18,538	-0.01%
2021/07/26	19	32.95	2.9	33.03	33.00	16.1	18,744	0.09%
2021/07/20	6	32.90	0	0.00	32.80	6	19,171	0.03%
2021/07/19	10	32.85	1.5	33.00	33.10	8.5	19,220	0.04%
2021/07/14	1	32.80	0	0.00	32.95	1	19,311	0.01%
2021/07/13	0	0.00	1	32.85	32.95	-1	19,513	-0.01%
2021/07/09	3	32.60	0	0.00	32.90	3	19,566	0.02%
2021/07/08	1	32.70	1	32.75	32.80	0	19,595	0.00%
2021/07/06	0	0.00	2	32.80	32.85	-2	19,628	-0.01%
2021/07/05	2	32.60	4	32.73	32.75	-2	19,692	-0.01%
2021/07/02	8	32.59	0	0.00	32.55	8	19,697	0.04%
2021/07/01	2	32.63	0	0.00	32.65	2	19,794	0.01%
2021/06/30	2	32.70	0	0.00	32.85	2	19,828	0.01%
2021/06/28	1	32.70	0	0.00	32.75	1	19,955	0.01%
2021/06/25	3	32.87	0	0.00	32.90	3	20,020	0.01%
2021/06/23	0	0.00	1	32.65	32.75	-1	20,104	0.00%
2021/06/22	5	32.53	0	0.00	32.50	5	20,037	0.02%
2021/06/21	3	32.52	0	0.00	32.50	3	20,002	0.01%
2021/06/17	0	0.00	3	33.00	32.90	-3	19,727	-0.02%
2021/06/16	1	32.75	4	32.95	33.00	-3	20,206	-0.01%
2021/06/15	2	32.75	0	0.00	32.75	2	20,264	0.01%
2021/06/09	0	0.00	5	32.90	32.95	-5	20,929	-0.02%
2021/06/08	1	33.05	0	0.00	33.10	1	20,863	0.00%
2021/06/07	0	0.00	1	33.10	33.10	-1	21,359	0.00%
2021/06/02	0	0.00	10	33.00	33.15	-10	22,516	-0.04%
2021/06/01	1	32.95	0	0.00	33.00	1	22,540	0.00%
2021/05/28	0	0.00	1	33.10	33.10	-1	22,825	0.00%
2021/05/27	1	32.45	0.7	33.00	33.20	0.3	22,860	0.00%
2021/05/25	0	0.00	6	32.77	32.70	-6	22,351	-0.03%
2021/05/21	1	32.35	0	0.00	32.50	1	22,754	0.00%
2021/05/20	0	0.00	0.4	32.10	32.10	-0.4	22,754	0.00%
2021/05/19	0	0.00	4	32.05	32.10	-4	22,779	-0.02%
2021/05/18	3	32.10	1	31.85	32.00	2	22,779	0.01%
2021/05/17	7	31.18	9	31.16	31.10	-2	23,242	-0.01%
2021/05/14	3	31.58	2	31.75	31.70	1	23,015	0.00%
2021/05/13	0	0.00	4	31.05	31.40	-4	22,822	-0.02%
2021/05/12	8	31.11	34	31.34	31.35	-26	22,400	-0.12%
2021/05/11	3	32.55	1	32.85	32.45	2	21,610	0.01%
2021/05/10	0	0.00	1	33.00	33.00	-1	21,379	0.00%
2021/05/07	0	0.00	1	32.60	32.60	-1	21,463	0.00%
2021/05/04	0	0.00	2	32.30	32.10	-2	21,666	-0.01%
2021/05/03	1	32.50	5.2	32.53	32.45	-4.2	21,595	-0.02%
2021/04/29	1	32.65	4	32.73	32.65	-3	21,595	-0.01%
2021/04/28	7	32.46	0	0.00	32.60	7	21,534	0.03%
2021/04/27	0	0.00	2	32.65	32.60	-2	21,879	-0.01%
2021/04/26	0	0.00	23	32.43	32.60	-23	21,884	-0.11%
2021/04/23	1	32.35	0	0.00	32.25	1	21,909	0.00%
2021/04/22	0	0.00	2	32.25	32.35	-2	22,079	-0.01%
2021/04/21	3	32.38	0	0.00	32.30	3	22,100	0.01%
2021/04/19	0	0.00	4.5	32.49	32.45	-4.5	22,066	-0.02%
2021/04/16	0	0.00	9	32.00	32.05	-9	21,903	-0.04%
2021/04/15	1	31.90	0	0.00	31.90	1	22,220	0.00%
2021/04/14	2	31.88	11	31.85	31.90	-9	22,428	-0.04%
2021/04/12	4	31.70	2	31.45	31.65	2	22,591	0.01%
2021/04/09	2	31.65	3	31.60	31.55	-1	22,695	0.00%
2021/04/08	1	31.80	0	0.00	31.75	1	22,730	0.00%
2021/04/07	1	31.95	0	0.00	32.00	1	22,994	0.00%
2021/04/06	0	0.00	4	31.98	32.00	-4	22,931	-0.02%
2021/04/01	1	31.85	5	31.90	31.90	-4	22,878	-0.02%
2021/03/31	0	0.00	1	31.85	31.90	-1	22,720	0.00%
2021/03/30	0	0.00	1	31.75	31.80	-1	22,603	0.00%
2021/03/26	5	31.54	2	31.70	31.60	3	22,619	0.01%
2021/03/25	1	31.40	9	31.56	31.60	-8	22,670	-0.04%
2021/03/24	0	0.00	3	31.33	31.40	-3	22,776	-0.01%
2021/03/22	0	0.00	6	30.85	31.25	-6	22,895	-0.03%
2021/03/19	0	0.00	5	31.20	31.05	-5	22,830	-0.02%
2021/03/18	1	31.50	1	31.50	31.40	0	22,448	0.00%
2021/03/17	0	0.00	4	31.30	31.45	-4	22,362	-0.02%
2021/03/16	5	31.39	37	31.35	31.35	-32	22,106	-0.14%
2021/03/15	0	0.00	15	30.96	31.00	-15	22,104	-0.07%
2021/03/12	3	30.65	100	30.70	30.65	-97	22,176	-0.44%
2021/03/11	0	0.00	13	30.78	30.75	-13	22,324	-0.06%
2021/03/10	9	30.50	0	0.00	30.60	9	21,966	0.04%
2021/03/09	1	30.45	1	30.50	30.60	0	21,704	0.00%
2021/03/08	9	29.90	7	29.91	29.90	2	20,961	0.01%
2021/03/05	2	29.53	1	29.75	29.70	1	20,676	0.00%
2021/03/04	4	29.55	0	0.00	29.60	4	21,324	0.02%
2021/03/03	10	29.72	1	29.80	29.75	9	21,188	0.04%
2021/03/02	4	29.63	1	29.70	29.65	3	21,078	0.01%
2021/02/26	5	29.38	1	29.50	29.20	4	20,886	0.02%
2021/02/25	4	29.50	0	0.00	29.65	4	20,367	0.02%
2021/02/24	5	29.40	7	29.59	29.30	-2	20,198	-0.01%
2021/02/23	2	29.45	13	29.47	29.55	-11	19,864	-0.06%
2021/02/22	4	29.15	0	0.00	29.10	4	19,714	0.02%
2021/02/19	2	29.10	5	29.13	29.15	-3	19,719	-0.02%
2021/02/18	1	29.30	1	29.25	29.25	0	19,756	0.00%
2021/02/17	1	29.05	35	29.23	29.40	-34	19,819	-0.17%
2021/02/05	8	28.84	7.2	28.80	28.80	0.8	19,267	0.00%
2021/02/04	15	28.85	1	28.80	28.80	14	19,237	0.07%
2021/02/03	0	0.00	5	28.80	28.80	-5	19,714	-0.03%
2021/02/02	1	28.75	3	28.65	28.70	-2	19,882	-0.01%
2021/02/01	1	28.75	1	28.70	28.65	0	19,843	0.00%
2021/01/29	6	28.36	2	28.65	28.15	4	19,797	0.02%
2021/01/28	22	28.51	106	28.60	28.55	-84	19,365	-0.43%	大賣/
2021/01/27	1	28.70	0	0.00	28.70	1	19,074	0.01%
2021/01/26	1	28.80	0	0.00	28.70	1	19,014	0.01%
2021/01/25	3	28.65	7	28.85	28.85	-4	18,887	-0.02%
2021/01/22	12	28.67	0	0.00	28.60	12	18,839	0.06%
2021/01/21	5	28.90	4	28.90	28.70	1	18,765	0.01%
2021/01/20	22	28.80	2	28.85	28.70	20	18,680	0.11%
2021/01/19	1	29.10	0	0.00	29.10	1	18,242	0.01%
2021/01/18	1	29.05	3	29.12	29.15	-2	18,216	-0.01%
2021/01/15	115	29.48	0	0.00	29.30	115	18,020	0.64%	大買/鉅額交易
2021/01/14	2	29.65	1	29.60	29.75	1	17,846	0.01%
2021/01/12	0	0.00	4	29.75	29.75	-4	17,692	-0.02%
2021/01/11	0	0.00	11	29.97	30.05	-11	17,618	-0.06%
2021/01/08	1	29.95	0	0.00	30.00	1	17,529	0.01%
2021/01/07	0	0.00	7	29.59	29.75	-7	17,196	-0.04%
2021/01/06	1.4	29.53	2	29.45	29.45	-0.6	17,057	0.00%
2021/01/05	1	29.80	0	0.00	29.85	1	16,804	0.01%
2020/12/31	2	29.85	0	0.00	29.80	2	16,735	0.01%
2020/12/28	0	0.00	1	29.35	29.55	-1	16,548	-0.01%
2020/12/25	1	29.35	0	0.00	29.35	1	16,562	0.01%
2020/12/24	1	29.40	0	0.00	29.45	1	16,820	0.01%
2020/12/21	1	29.50	0	0.00	29.65	1	17,882	0.01%
2020/12/18	0	0.00	5	29.40	29.50	-5	18,359	-0.03%
2020/12/17	1	29.35	14	29.50	29.50	-13	18,815	-0.07%
2020/12/16	0	0.00	1	29.35	29.40	-1	19,116	-0.01%
2020/12/15	2	28.93	1	29.00	29.05	1	19,420	0.01%
2020/12/14	1	29.30	8	29.34	29.30	-7	19,468	-0.04%
2020/12/11	0	0.00	7	29.16	29.30	-7	19,387	-0.04%
2020/12/10	1	28.80	0	0.00	28.80	1	19,320	0.01%
2020/12/09	3	28.75	1	28.80	28.75	2	19,367	0.01%
2020/12/08	3.2	28.71	15	28.60	28.70	-11.8	19,386	-0.06%
2020/12/07	6	29.00	0	0.00	29.00	6	19,258	0.03%
2020/12/04	4	29.08	4	29.15	29.10	0	19,194	0.00%
2020/12/02	5	29.04	0	0.00	29.20	5	19,244	0.03%
2020/11/30	10	28.87	0	0.00	28.45	10	19,832	0.05%
2020/11/27	5	29.14	1.8	29.17	29.10	3.2	19,444	0.02%
2020/11/26	3	29.20	0	0.00	29.30	3	19,899	0.02%
2020/11/25	5	29.35	0	0.00	29.25	5	20,048	0.02%
2020/11/24	5	29.49	0	0.00	29.30	5	20,230	0.02%
2020/11/23	2	29.63	0	0.00	29.70	2	20,407	0.01%
2020/11/20	0	0.00	3	29.60	29.55	-3	20,574	-0.01%
2020/11/19	5	29.51	4	29.55	29.60	1	20,887	0.00%
2020/11/18	0	0.00	8	29.53	29.65	-8	21,018	-0.04%
2020/11/17	1	29.30	2	29.40	29.45	-1	21,084	0.00%
2020/11/13	1	29.20	0	0.00	29.35	1	21,736	0.00%
2020/11/12	3	29.17	0	0.00	29.20	3	21,959	0.01%
2020/11/11	1	29.45	21	29.47	29.70	-20	22,202	-0.09%
2020/11/10	0	0.00	9	28.88	29.00	-9	22,067	-0.04%
2020/11/09	3	28.70	7	28.71	28.75	-4	23,084	-0.02%
2020/11/06	1	28.45	8	28.48	28.50	-7	23,482	-0.03%
2020/11/05	3	28.37	4	28.33	28.40	-1	23,750	0.00%
2020/11/03	0	0.00	1	28.00	28.10	-1	24,295	0.00%
2020/11/02	1	27.55	12	27.84	27.95	-11	24,410	-0.05%
2020/10/30	1	27.65	0	0.00	27.55	1	24,502	0.00%
2020/10/29	7	27.54	10	27.50	27.50	-3	24,416	-0.01%
2020/10/28	16	27.65	0	0.00	27.65	16	24,577	0.07%
2020/10/27	5	27.69	0	0.00	27.70	5	24,763	0.02%
2020/10/26	3	27.80	2	27.75	27.80	1	24,894	0.00%
2020/10/23	3	27.70	0	0.00	27.75	3	25,043	0.01%
2020/10/22	1	27.65	0	0.00	27.80	1	25,260	0.00%
2020/10/21	6	27.69	0.4	27.80	27.65	5.6	25,517	0.02%
2020/10/20	3	27.75	0	0.00	27.70	3	25,763	0.01%
2020/10/19	2	27.75	2	27.80	27.80	0	25,840	0.00%
2020/10/16	3	27.77	0	0.00	27.70	3	26,062	0.01%
2020/10/15	3	27.75	0	0.00	27.75	3	26,233	0.01%
2020/10/14	1	28.05	0	0.00	28.00	1	26,361	0.00%
2020/10/13	4	28.06	0	0.00	28.15	4	26,492	0.02%
2020/10/08	2.1	27.91	0	0.00	28.00	2.1	26,916	0.01%
2020/10/07	3	27.90	4.1	27.95	27.95	-1.1	27,013	0.00%
2020/10/06	5	27.88	1	27.95	27.95	4	27,117	0.01%
2020/10/05	15	27.86	0	0.00	27.80	15	27,188	0.06%
2020/09/30	8	27.88	1	27.85	27.80	7	27,278	0.03%
2020/09/29	3.1	27.84	0	0.00	27.80	3.1	27,367	0.01%
2020/09/28	6.1	27.79	2	27.85	27.90	4.1	27,419	0.01%
2020/09/25	6.4	27.33	3	27.48	27.45	3.4	27,437	0.01%
2020/09/24	19.1	27.09	3	27.05	27.00	16.1	27,342	0.06%
2020/09/23	14	27.54	2	27.58	27.50	12	26,687	0.04%
2020/09/22	10.5	27.98	0	0.00	27.85	10.5	26,163	0.04%
2020/09/21	14	28.25	0	0.00	28.20	14	25,733	0.05%
2020/09/18	7	28.51	5	28.55	28.45	2	25,577	0.01%
2020/09/17	3	28.55	10	28.60	28.55	-7	25,219	-0.03%
2020/09/16	0	28.80	0	0.00	28.75	0	25,209	0.00%
2020/09/15	4	28.55	4	28.60	28.65	0	25,323	0.00%
2020/09/14	6.1	28.58	0.2	28.75	28.65	5.9	25,653	0.02%
2020/09/11	6	28.57	0	0.00	28.65	6	25,641	0.02%
2020/09/10	6.2	28.67	0.3	28.90	28.75	5.9	25,499	0.02%
2020/09/09	23	28.65	0	0.00	28.75	23	25,415	0.09%
2020/09/08	2	28.83	0	0.00	28.85	2	25,333	0.01%
2020/09/07	1	28.70	0	0.00	28.85	1	25,489	0.00%
2020/09/04	15	28.65	1.5	28.92	28.65	13.5	25,553	0.05%
2020/09/03	3	28.83	0	0.00	28.90	3	25,240	0.01%
2020/09/02	14	28.87	0	0.00	28.90	14	25,171	0.06%
2020/09/01	25	29.05	2	29.05	29.05	23	24,950	0.09%
2020/08/31	5	29.30	0	0.00	29.25	5	24,540	0.02%
2020/08/28	12.6	29.41	0	0.00	29.40	12.6	24,478	0.05%
2020/08/27	5	29.41	0	0.00	29.40	5	24,516	0.02%
2020/08/26	8	29.51	0	0.00	29.55	8	24,287	0.03%
2020/08/25	8	29.55	0	0.00	29.50	8	24,164	0.03%
2020/08/24	1	29.55	0	0.00	29.60	1	24,129	0.00%
2020/08/21	1	29.65	0	0.00	29.60	1	24,031	0.00%
2020/08/20	21.5	29.59	10	29.43	29.40	11.5	23,806	0.05%
2020/08/19	7.5	29.96	0	0.00	29.90	7.5	23,199	0.03%
2020/08/18	12	29.91	2	29.90	29.95	10	22,898	0.04%
2020/08/17	4	29.98	2	30.00	30.00	2	22,763	0.01%
2020/08/14	8	30.04	0	0.00	30.05	8	22,434	0.04%
2020/08/13	51	30.26	0	0.00	30.40	51	22,193	0.23%
2020/08/12	7	32.38	0	0.00	32.35	7	21,244	0.03%
2020/08/11	2	32.48	0	0.00	32.45	2	20,911	0.01%
2020/08/10	2	32.43	15	32.48	32.50	-13	20,871	-0.06%
2020/08/07	4	32.55	4	32.45	32.45	0	20,842	0.00%
2020/08/06	2	32.40	0	0.00	32.45	2	20,618	0.01%
2020/08/05	3	32.15	2	32.25	32.20	1	20,644	0.00%
2020/08/04	0	0.00	1	32.25	32.25	-1	20,709	0.00%
2020/08/03	115	32.08	0	0.00	32.10	115	20,809	0.55%	大買/鉅額交易
2020/07/31	0	0.00	1	32.30	32.35	-1	20,784	0.00%
2020/07/29	2	32.10	0.2	32.20	32.20	1.8	20,772	0.01%
2020/07/28	5	31.68	0	0.00	31.65	5	21,003	0.02%
2020/07/27	8	31.74	0	0.00	31.60	8	21,244	0.04%
2020/07/24	6	32.33	0	0.00	32.15	6	21,410	0.03%
2020/07/23	1	32.75	12	32.79	32.70	-11	21,395	-0.05%
2020/07/21	3	32.55	0	0.00	32.55	3	21,480	0.01%
2020/07/20	0	0.00	13	32.29	32.45	-13	21,511	-0.06%
2020/07/17	0	0.00	10	32.20	32.25	-10	21,447	-0.05%
2020/07/16	6	31.97	0	0.00	32.15	6	21,627	0.03%
2020/07/14	0	0.00	3	32.05	32.20	-3	21,428	-0.01%
2020/07/09	0	0.00	3.7	32.15	32.25	-3.7	21,974	-0.02%
2020/07/08	0	0.00	2.1	32.10	32.05	-2.1	21,952	-0.01%
2020/07/07	0	0.00	5	31.92	32.00	-5	22,004	-0.02%
2020/07/06	1	31.95	0	31.95	31.95	1	21,866	0.00%
2020/07/03	1	31.70	1	31.65	31.55	0	21,985	0.00%
2020/07/02	0	0.00	4	31.61	31.55	-4	22,111	-0.02%
2020/06/29	3	30.92	0	0.00	30.90	3	22,655	0.01%
2020/06/24	0	0.00	0.3	31.25	31.25	-0.3	22,652	0.00%
2020/06/23	0	0.00	0.1	31.20	31.15	-0.1	22,886	0.00%
2020/06/22	2	31.20	0	0.00	31.15	2	23,174	0.01%
2020/06/18	0	0.00	1	31.65	31.65	-1	23,503	0.00%
2020/06/12	50	31.60	2	31.60	31.50	48	26,177	0.18%
2020/06/11	63	31.90	20	32.03	31.80	43	26,946	0.16%
2020/06/10	0	0.00	1	32.00	32.10	-1	27,483	0.00%
2020/06/09	90	31.75	1	31.85	31.85	89	28,746	0.31%
2020/06/08	0	0.00	1	31.55	31.80	-1	29,444	0.00%
2020/06/04	0	0.00	1.8	31.37	31.40	-1.8	30,063	-0.01%
2020/06/03	1	31.25	2	31.30	31.30	-1	30,625	0.00%
2020/06/02	1	30.85	0	0.00	30.90	1	30,723	0.00%
2020/06/01	1	30.70	0	0.00	30.70	1	30,845	0.00%
2020/05/29	0	0.00	1	30.60	30.75	-1	30,797	0.00%
2020/05/26	2	30.50	0	0.00	30.65	2	31,184	0.01%
2020/05/21	3	30.95	0	0.00	31.00	3	31,777	0.01%
2020/05/19	0	0.00	10	30.59	30.55	-10	32,048	-0.03%
2020/05/15	0	0.00	0.3	30.35	30.25	-0.3	31,903	0.00%
2020/05/12	1	30.10	3	30.23	30.30	-2	31,423	-0.01%
2020/05/11	3	30.35	0	0.00	30.40	3	31,335	0.01%
2020/05/08	0	0.00	1	30.00	30.00	-1	31,225	0.00%
2020/05/07	2	29.43	1	29.50	29.55	1	31,212	0.00%
2020/05/05	5	29.70	20	29.60	29.85	-15	31,078	-0.05%
2020/05/04	22.3	29.28	0	0.00	29.35	22.3	31,018	0.07%
2020/04/29	0	0.00	2	29.80	29.95	-2	30,607	-0.01%
2020/04/28	0	0.00	4	29.36	29.45	-4	30,449	-0.01%
2020/04/27	1	28.70	0	0.00	28.70	1	30,981	0.00%
2020/04/24	23.2	28.29	0	0.00	28.20	23.2	30,949	0.07%
2020/04/22	0.1	28.50	0	0.00	28.30	0.1	30,595	0.00%
2020/04/21	5	28.49	0	0.00	28.35	5	30,554	0.02%
2020/04/20	1	28.95	0	0.00	28.90	1	30,348	0.00%
2020/04/17	6	29.09	14	29.17	29.05	-8	30,489	-0.03%
2020/04/16	4.1	28.82	1	28.80	28.80	3.1	30,384	0.01%
2020/04/15	11.1	29.02	0	0.00	29.20	11.1	30,187	0.04%
2020/04/14	8	28.60	5	28.85	28.85	3	30,091	0.01%
2020/04/13	2.1	28.61	0	0.00	28.60	2.1	29,827	0.01%
2020/04/10	2	29.20	5	29.10	29.15	-3	29,679	-0.01%
2020/04/09	2	28.40	0	0.00	28.50	2	29,497	0.01%
2020/04/08	4	28.45	1	28.45	28.40	3	29,353	0.01%
2020/04/07	9	28.50	1	28.40	28.40	8	29,074	0.03%
2020/04/06	3	28.23	13	28.13	28.45	-10	28,717	-0.03%
2020/04/01	4.1	28.13	0	0.00	28.05	4.1	28,288	0.01%
2020/03/31	1	28.30	0	0.00	28.45	1	27,982	0.00%
2020/03/27	5	28.70	3	28.40	28.65	2	27,360	0.01%
2020/03/26	0	0.00	10	28.15	28.15	-10	27,065	-0.04%
2020/03/25	13	27.89	13	28.13	27.95	0	26,954	0.00%
2020/03/24	3	27.58	41	27.92	27.35	-38	26,639	-0.14%
2020/03/23	3	26.80	0	0.00	27.00	3	26,334	0.01%
2020/03/20	6	27.14	1	27.35	27.95	5	25,939	0.02%
2020/03/19	55	27.02	5	27.15	26.40	50	25,123	0.20%
2020/03/18	7	28.24	31	27.72	28.00	-24	24,282	-0.10%
2020/03/17	44.3	28.29	77	28.34	28.00	-32.7	23,762	-0.14%
2020/03/16	9	29.14	1	29.20	29.00	8	22,808	0.04%
2020/03/13	60	28.40	0	0.00	30.00	60	22,027	0.27%
2020/03/12	30	30.26	2	30.18	30.20	28	20,576	0.14%
2020/03/11	6	31.27	0	0.00	31.20	6	19,697	0.03%
2020/03/10	8.2	31.27	0	0.00	31.35	8.2	19,364	0.04%
2020/03/09	12	31.80	0	0.00	31.75	12	18,768	0.06%
2020/03/06	2	32.60	0	0.00	32.45	2	18,211	0.01%
2020/03/02	5	31.84	0	0.00	31.95	5	17,614	0.03%
2020/02/27	2	32.33	0	0.00	32.35	2	17,772	0.01%
2020/02/26	1	32.35	1	32.40	32.35	0	17,513	0.00%
2020/02/25	7	32.58	0	0.00	32.70	7	17,201	0.04%
2020/02/24	7	32.82	0	0.00	32.70	7	17,097	0.04%
2020/02/21	3	33.30	1	33.30	33.20	2	16,873	0.01%
2020/02/20	0	0.00	9	33.49	33.60	-9	16,748	-0.05%
2020/02/19	0	0.00	8	33.40	33.45	-8	16,456	-0.05%
2020/02/18	0	0.00	5	32.78	32.90	-5	16,293	-0.03%
2020/02/17	1	32.45	0	0.00	32.50	1	16,146	0.01%
2020/02/14	2	32.20	4	32.14	32.30	-2	16,131	-0.01%
2020/02/13	0	0.00	2	32.15	32.20	-2	16,231	-0.01%
2020/02/12	5	32.10	5	32.20	32.10	0	16,323	0.00%
2020/02/10	2	32.03	3	32.00	32.05	-1	16,367	-0.01%
2020/02/07	2	32.03	0	0.00	32.00	2	16,755	0.01%
2020/02/06	2	32.10	0	0.00	32.35	2	16,688	0.01%
2020/02/04	4	31.83	0	0.00	31.80	4	16,630	0.02%
2020/02/03	0	0.00	6	30.80	31.60	-6	16,721	-0.04%
2020/01/31	0	0.00	5	31.84	31.55	-5	16,535	-0.03%
2020/01/30	22	31.64	542	31.50	31.20	-520	16,247	-3.20%	大賣/鉅額交易
2020/01/20	0	0.00	1	32.40	32.35	-1	15,492	-0.01%
2020/01/17	1.4	31.99	1	32.00	32.10	0.4	15,325	0.00%
2020/01/14	0	0.00	6	31.98	32.00	-6	15,350	-0.04%
2020/01/13	2	31.53	3	31.37	31.70	-1	15,252	-0.01%
2020/01/10	0	0.00	23	31.02	30.95	-23	15,099	-0.15%
2020/01/08	2	30.58	0	0.00	30.70	2	15,052	0.01%
2020/01/06	1	30.60	4	30.65	30.60	-3	14,981	-0.02%
2020/01/03	1	30.65	0	0.00	30.80	1	15,003	0.01%
2020/01/02	1	30.65	1	30.60	30.60	0	15,216	0.00%
2019/12/31	1	30.65	0	0.00	30.60	1	15,258	0.01%
2019/12/30	6	30.80	0	0.00	30.70	6	15,345	0.04%
2019/12/27	10	30.85	0	0.00	30.90	10	15,333	0.07%
2019/12/25	4	30.79	3	30.77	30.80	1	15,681	0.01%
2019/12/23	0	0.00	16	30.85	30.85	-16	15,945	-0.10%
2019/12/20	1	30.65	0	0.00	30.55	1	16,260	0.01%
2019/12/19	0	0.00	3	30.50	30.55	-3	16,133	-0.02%
2019/12/18	2	30.60	1	30.65	30.65	1	16,133	0.01%
2019/12/17	3	30.35	1.3	30.53	30.65	1.7	16,336	0.01%
2019/12/16	221	30.30	0	0.00	30.35	221	16,211	1.36%	大買/鉅額交易
2019/12/13	320	30.30	0	0.00	30.30	320	16,203	1.97%	大買/鉅額交易
2019/12/12	11	30.16	10	30.30	30.15	1	16,064	0.01%
2019/12/11	14	30.10	0	0.00	30.10	14	16,055	0.09%
2019/12/10	0	0.00	0	30.25	30.20	0	16,007	0.00%
2019/12/06	3	30.10	0	0.00	30.05	3	16,466	0.02%
2019/12/05	3	30.20	0	0.00	30.15	3	16,599	0.02%
2019/12/04	16	30.01	29	30.10	30.15	-13	16,578	-0.08%
2019/12/03	2	30.10	0	0.00	30.05	2	16,642	0.01%
2019/12/02	5	30.16	2	30.20	30.30	3	16,547	0.02%
2019/11/29	5	30.36	0	0.00	30.30	5	16,468	0.03%
2019/11/27	0	0.00	2	30.60	30.70	-2	16,664	-0.01%
2019/11/26	0	0.00	26	30.65	30.40	-26	16,621	-0.16%
2019/11/25	1	30.35	0	0.00	30.40	1	16,148	0.01%
2019/11/22	2	30.35	0	0.00	30.40	2	16,448	0.01%
2019/11/21	7	30.33	2	30.40	30.35	5	16,594	0.03%
2019/11/18	15	30.45	0	0.00	30.70	15	16,572	0.09%
2019/11/15	5	30.50	1.6	30.50	30.55	3.4	16,729	0.02%
2019/11/14	0.1	30.40	0	0.00	30.40	0.1	16,841	0.00%
2019/11/13	6	30.54	17	30.60	30.50	-11	17,151	-0.06%
2019/11/08	0	0.00	2	30.45	30.50	-2	18,089	-0.01%
2019/11/07	0	0.00	65	30.57	30.50	-65	18,872	-0.34%
2019/11/06	0	0.00	11	30.80	30.65	-11	19,094	-0.06%
2019/11/05	2	30.00	8	30.16	30.20	-6	18,911	-0.03%
2019/11/04	5	29.95	0	0.00	29.95	5	19,042	0.03%
2019/11/01	2	29.73	0	0.00	29.65	2	19,112	0.01%
2019/10/31	6	29.95	0	0.00	29.90	6	19,414	0.03%
2019/10/30	0	0.00	5	29.72	29.85	-5	19,400	-0.03%
2019/10/25	0	0.00	5	29.40	29.45	-5	19,854	-0.03%
2019/10/24	0	0.00	5	29.30	29.45	-5	19,868	-0.03%
2019/10/23	0	0.00	3	29.20	29.20	-3	19,771	-0.02%
2019/10/22	4	29.15	0	0.00	29.15	4	19,743	0.02%
2019/10/17	1	29.10	0	0.00	29.25	1	19,485	0.01%
2019/10/16	2	29.10	0	0.00	29.15	2	19,500	0.01%
2019/10/14	10	29.00	0	0.00	29.15	10	19,601	0.05%
2019/10/08	13	29.22	3	29.30	29.10	10	19,571	0.05%
2019/10/04	5	28.70	0	0.00	28.85	5	19,455	0.03%
2019/10/03	8	28.66	1	28.70	28.75	7	19,455	0.04%
2019/10/02	3.2	28.85	0	0.00	28.80	3.2	19,478	0.02%
2019/10/01	2	28.83	5	29.00	28.75	-3	19,415	-0.02%
2019/09/26	7	28.81	5	28.80	28.80	2	19,260	0.01%
2019/09/25	21	28.91	0	0.00	28.80	21	19,385	0.11%
2019/09/24	20	29.10	0	0.00	29.05	20	19,224	0.10%
2019/09/20	1	29.20	5	29.20	29.30	-4	19,626	-0.02%
2019/09/19	10	29.38	3	29.35	29.45	7	19,377	0.04%
2019/09/18	1	29.40	5	29.55	29.55	-4	19,510	-0.02%
2019/09/17	3	29.17	0	0.00	29.20	3	19,701	0.02%
2019/09/16	3	29.25	0	0.00	29.20	3	20,392	0.01%
2019/09/12	0	0.00	3	29.30	29.30	-3	20,694	-0.01%
2019/09/11	4	29.14	3	29.50	29.50	1	21,060	0.00%
2019/09/10	7	29.50	4	29.54	29.55	3	21,221	0.01%
2019/09/09	4	29.05	0	0.00	29.20	4	21,156	0.02%
2019/09/06	5	28.85	5	28.73	28.80	0	21,301	0.00%
2019/09/04	14.1	28.40	0	0.00	28.45	14.1	22,301	0.06%
2019/09/03	1	28.35	0	0.00	28.35	1	22,509	0.00%
2019/08/30	1	28.30	0	0.00	28.75	1	22,936	0.00%
2019/08/29	2	28.05	2	28.05	28.00	0	22,941	0.00%
2019/08/27	5	27.92	1	28.10	28.00	4	23,257	0.02%
2019/08/26	7	27.97	0	0.00	27.95	7	23,248	0.03%
2019/08/23	0	0.00	2	28.30	28.35	-2	23,248	-0.01%
2019/08/22	7	28.28	0	0.00	28.25	7	23,283	0.03%
2019/08/21	3	28.27	2	28.50	28.15	1	23,701	0.00%
2019/08/20	0.2	28.60	0	0.00	28.50	0.2	23,502	0.00%
2019/08/19	6	28.33	0	0.00	28.30	6	23,381	0.03%
2019/08/16	12.1	27.97	0	0.00	28.25	12.1	23,513	0.05%
2019/08/15	2	27.88	0	0.00	27.90	2	23,240	0.01%
2019/08/14	15	28.36	0	0.00	28.20	15	23,212	0.06%
2019/08/13	5.1	28.64	5	28.92	28.50	0.1	23,053	0.00%
2019/08/12	30	29.07	0	0.00	29.00	30	22,833	0.13%
2019/08/08	6	31.12	0	0.00	31.10	6	22,233	0.03%
2019/08/07	1	31.35	0	0.00	31.05	1	22,093	0.00%
2019/08/02	0	0.00	1	31.20	31.35	-1	22,128	0.00%
2019/07/25	10	32.50	0	0.00	32.25	10	22,377	0.04%
2019/07/22	0	0.00	1	31.90	31.90	-1	22,798	0.00%
2019/07/19	0	0.00	24	31.90	31.85	-24	22,797	-0.11%
2019/07/17	23	31.60	0	0.00	31.90	23	23,059	0.10%
2019/07/16	0	0.00	23	31.90	31.95	-23	22,928	-0.10%
2019/07/15	3	31.60	0	0.00	31.70	3	22,826	0.01%
2019/07/11	20	31.65	1	31.65	31.85	19	22,634	0.08%
2019/07/10	0	0.00	5	31.61	31.60	-5	22,638	-0.02%
2019/07/09	0	0.00	2	31.55	31.60	-2	22,627	-0.01%
2019/07/08	2	31.30	0	0.00	31.40	2	22,549	0.01%
2019/07/05	0	0.00	3	31.35	31.40	-3	22,446	-0.01%
2019/07/04	0	0.00	7	31.20	31.20	-7	22,666	-0.03%
2019/07/03	3	31.05	0	0.00	31.15	3	22,794	0.01%
2019/07/02	0	0.00	7	31.13	31.05	-7	22,795	-0.03%
2019/07/01	0	0.00	2	31.05	30.90	-2	22,694	-0.01%
2019/06/28	0	0.00	2	31.00	30.90	-2	22,507	-0.01%
2019/06/27	4	30.88	0	0.00	30.85	4	22,245	0.02%
2019/06/26	0	0.00	6	31.02	31.05	-6	22,033	-0.03%
2019/06/25	0	0.00	1	31.00	30.95	-1	21,987	0.00%
2019/06/21	4	30.86	0	0.00	30.80	4	21,499	0.02%
2019/06/20	0	0.00	2	31.40	31.50	-2	20,930	-0.01%
2019/06/19	0	0.00	1	30.90	31.25	-1	20,565	0.00%
2019/06/18	1	30.75	1	30.80	30.80	0	20,233	0.00%
2019/06/17	1	30.70	0	0.00	30.70	1	20,085	0.00%
2019/06/14	6	30.58	0	0.00	30.65	6	20,083	0.03%
2019/06/13	0	0.00	1	30.75	30.60	-1	20,010	0.00%
2019/06/12	4	30.56	5	30.30	30.70	-1	19,695	-0.01%
2019/06/11	4	31.64	0.3	31.30	31.30	3.7	18,985	0.02%
2019/06/10	0	0.00	10	32.05	31.95	-10	18,680	-0.05%
2019/06/06	0	0.00	1	31.45	31.70	-1	18,549	-0.01%
2019/06/04	0	0.00	2	30.90	30.90	-2	18,096	-0.01%
2019/06/03	1	30.80	0	0.00	31.00	1	17,959	0.01%
2019/05/31	0	0.00	7	30.88	31.00	-7	17,916	-0.04%
2019/05/30	0	0.00	2	30.50	30.70	-2	17,862	-0.01%
2019/05/29	1	30.40	0	0.00	30.55	1	18,085	0.01%
2019/05/28	7	30.40	0	0.00	30.25	7	18,192	0.04%
2019/05/23	0	0.00	7	30.41	30.55	-7	18,274	-0.04%
2019/05/20	0	0.00	3	30.40	30.40	-3	17,962	-0.02%
2019/05/17	0	0.00	2	30.10	30.00	-2	17,796	-0.01%
2019/05/14	0	0.00	10	29.40	29.50	-10	17,380	-0.06%
2019/05/10	2	29.98	2	30.00	29.60	0	17,433	0.00%
2019/05/09	4	30.01	2	29.90	29.90	2	17,412	0.01%
2019/05/08	0	0.00	1	30.15	30.50	-1	17,396	-0.01%
2019/05/07	0	0.00	3.1	30.25	30.50	-3.1	17,436	-0.02%
2019/05/06	0	0.00	2	29.90	30.05	-2	17,395	-0.01%
2019/05/03	0	0.00	1	30.20	30.05	-1	17,439	-0.01%
2019/05/02	0	0.00	9	30.03	30.10	-9	17,252	-0.05%
2019/04/30	0	0.00	20	29.50	29.65	-20	16,808	-0.12%
2019/04/29	2	29.30	5	29.05	29.35	-3	16,658	-0.02%
2019/04/26	0	0.00	1	28.80	28.95	-1	16,516	-0.01%
2019/04/25	0	0.00	3	28.65	28.75	-3	16,398	-0.02%
2019/04/22	4	28.03	0	0.00	28.00	4	16,027	0.02%
2019/04/17	0	0.00	1	28.10	28.10	-1	16,409	-0.01%
2019/04/12	0	0.00	5	28.15	28.30	-5	16,410	-0.03%
2019/04/03	0	0.00	102	28.00	28.00	-102	16,611	-0.61%	大賣/鉅額交易
2019/04/02	6	27.88	0	0.00	27.85	6	16,496	0.04%
2019/04/01	2	27.90	3	28.00	27.90	-1	16,481	-0.01%
2019/03/29	15	27.90	0	0.00	28.05	15	16,330	0.09%
2019/03/26	0	0.00	7	27.91	28.00	-7	16,111	-0.04%
2019/03/25	20	27.74	16	27.70	27.75	4	16,287	0.02%
2019/03/22	0	0.00	1	28.10	28.00	-1	16,101	-0.01%
2019/03/19	0	0.00	2	28.10	28.00	-2	16,172	-0.01%
2019/03/18	0	0.00	3.3	27.69	27.85	-3.3	16,023	-0.02%
2019/03/14	4	27.19	4	27.30	27.30	0	15,768	0.00%
2019/03/13	1	27.30	0	0.00	27.45	1	15,832	0.01%
2019/03/06	0	0.00	51	27.09	27.10	-51	17,037	-0.30%
2019/03/05	0	0.00	5	27.00	26.95	-5	17,039	-0.03%
2019/03/04	3	27.00	3	27.20	27.00	0	16,936	0.00%
2019/02/27	0	0.00	1	27.25	27.25	-1	16,644	-0.01%
2019/02/26	1	27.00	0	0.00	27.00	1	16,619	0.01%
2019/02/25	0	0.00	8	27.05	27.10	-8	16,504	-0.05%
2019/02/22	2	26.85	2	27.00	26.95	0	16,466	0.00%
2019/02/21	0	0.00	2	26.95	27.00	-2	16,444	-0.01%
2019/02/20	0	0.00	3	26.88	26.95	-3	16,593	-0.02%
2019/02/19	0	0.00	1	26.80	26.80	-1	16,571	-0.01%
2019/02/18	0	0.00	5	26.70	26.70	-5	16,645	-0.03%
2019/02/15	100	26.40	2	26.65	26.40	98	16,674	0.59%
2019/02/13	2	26.55	0	0.00	26.55	2	16,785	0.01%
2019/02/12	0	0.00	100	26.45	26.55	-100	16,730	-0.60%
2019/02/11	0	0.00	174	26.92	26.40	-174	16,685	-1.04%	大賣/鉅額交易
2019/01/30	0	0.00	5	26.77	26.60	-5	16,491	-0.03%
2019/01/23	0	0.00	103	26.55	26.60	-103	16,049	-0.64%	大賣/鉅額交易
2019/01/22	2	26.25	0	0.00	26.45	2	16,113	0.01%
2019/01/16	0	0.00	4	26.10	26.00	-4	17,356	-0.02%
2019/01/15	2	26.10	5	26.15	26.20	-3	17,575	-0.02%
2019/01/09	3	25.75	4	25.80	25.85	-1	17,956	-0.01%
2019/01/08	6	25.51	0	25.75	25.50	6	17,927	0.03%
2019/01/07	8	25.55	0	0.00	25.60	8	18,343	0.04%
2019/01/04	5	25.35	0	0.00	25.25	5	18,903	0.03%
2019/01/02	6	25.70	0	0.00	25.45	6	20,340	0.03%
2018/12/28	2	25.25	0	0.00	25.95	2	20,647	0.01%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/26	3	25.23	0	0.00	25.25	3	21,011	0.01%
2018/12/25	3	25.38	0	0.00	25.35	3	21,122	0.01%
2018/12/24	4	25.49	0	0.00	25.50	4	21,339	0.02%
2018/12/21	2	25.55	0	0.00	25.65	2	22,143	0.01%
2018/12/20	0	0.00	1.3	25.58	25.70	-1.3	22,310	-0.01%
2018/12/18	1	25.55	0	0.00	25.60	1	22,698	0.00%
2018/12/14	12	25.55	0	0.00	25.65	12	23,284	0.05%
2018/12/13	5	25.60	0	0.00	25.70	5	23,436	0.02%
2018/12/12	0	0.00	0.2	25.75	25.70	-0.2	23,792	0.00%
2018/12/11	5	25.60	0	0.00	25.75	5	24,002	0.02%
2018/12/10	3	25.60	0	0.00	25.65	3	24,024	0.01%
2018/12/06	12	25.78	0	0.00	25.80	12	24,082	0.05%
2018/12/05	40	25.86	0	0.00	25.85	40	24,095	0.17%
2018/12/03	188	25.89	0	0.00	25.85	188	24,131	0.78%	大買/鉅額交易
2018/11/29	21	25.90	0	0.00	25.75	21	23,252	0.09%
2018/11/28	2	26.05	0	0.00	26.15	2	22,946	0.01%
2018/11/26	1	26.20	0	0.00	26.15	1	22,667	0.00%
2018/11/23	1	26.25	0	0.00	26.25	1	22,549	0.00%
2018/11/22	9	26.10	0	0.00	26.20	9	22,506	0.04%
2018/11/21	1	26.20	0	0.00	26.30	1	22,388	0.00%
2018/11/20	6	26.32	0	0.00	26.30	6	22,244	0.03%
2018/11/19	2	26.40	0	0.00	26.50	2	22,089	0.01%
2018/11/15	1	26.40	0	0.00	26.40	1	21,940	0.00%
2018/11/13	1	26.20	0	0.00	26.50	1	21,913	0.00%
2018/11/09	6	26.28	2	26.65	26.45	4	21,859	0.02%
2018/11/07	0	0.00	2	26.30	26.50	-2	21,897	-0.01%
2018/11/06	0	0.00	1	26.15	26.25	-1	21,965	0.00%
2018/11/05	1	26.15	2	26.05	26.30	-1	22,138	0.00%
2018/11/02	5	26.00	143	26.25	26.25	-138	22,698	-0.61%	大賣/鉅額交易
2018/10/29	145	25.15	0	0.00	25.30	145	23,454	0.62%	大買/鉅額交易
2018/10/26	2	25.58	0	0.00	25.35	2	23,616	0.01%
2018/10/25	3	25.53	1	25.50	25.55	2	23,399	0.01%
2018/10/24	6	25.71	0	0.00	26.00	6	23,376	0.03%
2018/10/23	1	26.05	0	0.00	26.20	1	23,147	0.00%
2018/10/22	3	26.13	0	0.00	26.15	3	23,096	0.01%
2018/10/19	1	26.10	50	26.35	26.25	-49	23,034	-0.21%
2018/10/17	3	26.60	0	0.00	26.65	3	22,826	0.01%
2018/10/16	2	26.50	0	0.00	26.60	2	22,691	0.01%
2018/10/15	2	26.60	0	0.00	26.55	2	22,510	0.01%
2018/10/12	0	0.00	7	26.40	27.00	-7	22,004	-0.03%
2018/10/11	10	26.46	0	0.00	26.50	10	21,453	0.05%
2018/10/09	0	0.00	3	27.62	27.55	-3	20,649	-0.01%
2018/10/05	1	26.90	0	0.00	26.80	1	19,678	0.01%
2018/10/01	0	0.00	2	27.65	27.50	-2	18,653	-0.01%
2018/09/28	0	0.00	21.6	27.45	27.50	-21.6	18,618	-0.12%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/26	0	0.00	1	27.20	27.30	-1	17,944	-0.01%
2018/09/25	0	0.00	1	27.25	27.30	-1	17,847	-0.01%
2018/09/21	0	0.00	6	27.15	27.15	-6	17,691	-0.03%
2018/09/20	0	0.00	7	27.09	27.00	-7	17,642	-0.04%
2018/09/19	10	26.80	10	26.85	27.00	0	17,714	0.00%
2018/09/18	0	0.00	6	26.72	26.80	-6	17,619	-0.03%
2018/09/17	0	0.00	11	26.39	26.40	-11	17,314	-0.06%
2018/09/14	20	26.03	0	0.00	25.95	20	17,104	0.12%
2018/09/13	0	0.00	15	26.00	26.10	-15	17,261	-0.09%
2018/09/12	51	25.88	0	0.00	26.00	51	17,311	0.29%
2018/09/11	10	25.90	0	0.00	26.00	10	17,518	0.06%
2018/09/10	5	25.70	0	0.00	25.80	5	17,745	0.03%
2018/09/07	10	25.70	0	0.00	25.90	10	18,061	0.06%
2018/09/06	20	25.69	0	0.00	25.90	20	18,201	0.11%
2018/09/05	17	25.78	0	0.00	25.70	17	18,304	0.09%
2018/09/04	5	26.00	0	0.00	26.05	5	18,536	0.03%
2018/08/28	2	25.85	0	0.00	25.90	2	19,401	0.01%
2018/08/27	5	25.90	0	0.00	25.80	5	19,541	0.03%
2018/08/22	0	0.00	2	26.00	25.95	-2	21,190	-0.01%
2018/08/21	2	25.75	50	25.60	25.85	-48	21,207	-0.23%
2018/08/20	2	25.55	0	0.00	25.50	2	21,235	0.01%
2018/08/16	2.2	25.34	0	0.00	25.35	2.2	21,212	0.01%
2018/08/15	4	25.70	0	0.00	25.60	4	20,984	0.02%
2018/08/14	1	26.05	0	0.00	26.00	1	20,802	0.00%
2018/08/13	0	0.00	7	26.10	26.15	-7	20,934	-0.03%
2018/08/10	1	26.10	0	0.00	26.35	1	20,884	0.00%
2018/08/09	65	26.10	0	0.00	26.05	65	20,807	0.31%
2018/08/08	5	27.34	6	27.39	27.35	-1	20,242	0.00%
2018/08/07	2	27.30	0	0.00	27.30	2	19,791	0.01%
2018/08/06	0	0.00	1	27.45	27.30	-1	19,509	-0.01%
2018/08/03	2	27.40	10	27.40	27.35	-8	19,296	-0.04%
2018/08/01	0	0.00	3	27.38	27.45	-3	18,801	-0.02%
2018/07/30	0	0.00	1	27.30	27.25	-1	18,311	-0.01%
2018/07/25	0	0.00	3	27.22	27.20	-3	18,263	-0.02%
2018/07/24	0	0.00	4	27.05	27.10	-4	18,258	-0.02%
2018/07/16	0	0.00	7	27.05	26.80	-7	18,590	-0.04%
2018/07/13	6	26.80	0.1	27.00	27.00	5.9	18,701	0.03%
2018/07/11	50	26.50	0	0.00	26.55	50	18,861	0.27%
2018/07/09	0	0.00	1.2	26.64	26.55	-1.2	18,686	-0.01%
2018/07/03	2	26.50	0	0.00	26.40	2	18,823	0.01%
2018/07/02	2	26.70	0	0.00	26.50	2	18,808	0.01%
2018/06/29	2	26.25	5	26.73	26.90	-3	18,714	-0.02%
2018/06/28	0	0.00	7	26.46	26.30	-7	18,358	-0.04%
2018/06/22	0	0.00	100	26.80	26.60	-100	17,990	-0.56%
2018/06/20	0	0.00	50	26.65	26.60	-50	17,816	-0.28%
2018/06/14	1	26.70	0	0.00	26.60	1	17,050	0.01%
2018/06/12	15	26.80	0	0.00	26.75	15	16,992	0.09%
2018/06/11	40	26.91	0	0.00	26.95	40	16,674	0.24%
2018/06/05	0	0.00	15	27.30	27.35	-15	16,212	-0.09%
2018/05/31	51	26.35	0	0.00	26.25	51	15,814	0.32%
2018/05/30	50	26.20	0	0.00	26.35	50	14,888	0.34%
2018/05/28	0	0.00	2	27.13	27.15	-2	14,386	-0.01%
2018/05/25	0	0.00	1	26.90	26.85	-1	14,436	-0.01%
2018/05/24	0	0.00	0.1	26.90	27.05	-0.1	14,362	0.00%
2018/05/22	0	0.00	2	26.95	26.80	-2	14,404	-0.01%
2018/05/21	0	0.00	1	26.85	27.00	-1	14,468	-0.01%
2018/05/18	0	0.00	2	26.55	26.70	-2	14,358	-0.01%
2018/05/17	0	0.00	6	26.48	26.45	-6	14,343	-0.04%
2018/05/16	6	26.40	4	26.45	26.45	2	14,222	0.01%
2018/05/14	0	0.00	2	26.60	26.50	-2	14,728	-0.01%
2018/05/11	0	0.00	3	26.40	26.40	-3	14,747	-0.02%
2018/05/10	0	0.00	1	26.20	26.10	-1	14,667	-0.01%
2018/05/09	2	26.15	1	26.20	26.15	1	14,556	0.01%
2018/05/04	0.1	25.80	0	0.00	25.80	0.1	14,377	0.00%
2018/05/03	0	0.00	5	26.15	26.10	-5	14,275	-0.04%
2018/04/26	5	25.80	0	0.00	25.95	5	14,441	0.03%
2018/04/25	0	0.00	0.3	25.95	26.00	-0.3	14,759	0.00%
2018/04/24	0	0.00	9	26.00	25.90	-9	15,016	-0.06%
2018/04/19	0	0.00	8.2	25.56	25.75	-8.2	15,333	-0.05%
2018/04/18	1	25.20	0	0.00	25.20	1	15,220	0.01%
2018/04/17	1	25.35	0.7	25.35	25.35	0.3	15,217	0.00%
2018/04/16	1	25.60	13	25.56	25.65	-12	15,449	-0.08%
2018/04/13	0	0.00	10	25.60	25.60	-10	15,612	-0.06%
2018/04/09	0	0.00	3	25.40	25.45	-3	15,749	-0.02%
2018/03/31	0	0.00	5	25.21	25.20	-5	15,728	-0.03%
2018/03/29	0	0.00	0.5	25.05	25.05	-0.5	15,608	0.00%
2018/03/19	0.4	25.45	0	0.00	25.45	0.4	15,040	0.00%
2018/03/12	3	25.50	2	25.45	25.45	1	14,878	0.01%
2018/03/09	1	24.90	0	0.00	24.95	1	14,827	0.01%
2018/03/07	2	24.60	0	0.00	24.50	2	14,924	0.01%
2018/03/02	2	25.00	1	24.85	24.95	1	15,230	0.01%
2018/03/01	0	0.00	2	25.10	25.10	-2	15,275	-0.01%
2018/02/26	0	0.00	0.3	25.00	25.00	-0.3	15,119	0.00%
2018/02/23	0.1	25.00	0	0.00	25.00	0.1	15,098	0.00%
2018/02/22	0	0.00	3	24.50	24.75	-3	15,186	-0.02%
2018/02/12	1	24.05	0	0.00	24.15	1	15,114	0.01%
2018/02/09	1	23.90	29	23.94	23.95	-28	14,961	-0.19%
2018/02/07	1	24.20	0	0.00	24.10	1	14,746	0.01%
2018/02/06	1	24.40	0	0.00	24.00	1	14,471	0.01%
2018/02/05	3	25.00	0	0.00	25.00	3	13,932	0.02%
2018/01/31	1	25.20	0	0.00	25.30	1	13,708	0.01%
2018/01/30	3	25.45	0	0.00	25.40	3	13,716	0.02%
2018/01/29	0	0.00	3.2	25.65	25.70	-3.2	13,726	-0.02%
2018/01/24	2.1	25.11	0	0.00	25.30	2.1	13,653	0.02%
2018/01/22	1	25.35	2	25.35	25.50	-1	13,529	-0.01%
2018/01/19	5	25.43	0	0.00	25.55	5	13,456	0.04%
2018/01/17	0	0.00	4	25.85	25.85	-4	12,768	-0.03%
2018/01/16	6	25.85	0	0.00	25.85	6	12,568	0.05%
2018/01/10	0	0.00	2	25.15	25.35	-2	11,800	-0.02%
2018/01/04	2	24.55	7	24.50	24.60	-5	11,052	-0.05%