兆豐金 (2886)-凱基-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
40.85
漲跌
▲0.35
漲幅
+0.86%
成交量
16,472張
產業
上市金融類股
2981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－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/05/15	0	40.80	9.5	40.92	40.85	-9.4	17,673	-0.05%
2024/05/14	2.2	40.57	2	40.50	40.50	0.2	17,719	0.00%
2024/05/13	0	40.90	14.6	40.92	41.05	-14.6	17,788	-0.08%
2024/05/09	2	40.80	0	0.00	40.65	2	17,745	0.01%
2024/05/08	0	0.00	3	41.07	41.10	-3	17,851	-0.02%
2024/05/07	1	40.70	2	41.12	40.95	-1	17,770	-0.01%
2024/05/06	5	41.05	3	41.12	41.15	2	17,490	0.01%
2024/05/03	0	0.00	1	40.15	40.05	-1	17,157	-0.01%
2024/05/02	0.3	40.00	2	40.05	39.95	-1.7	17,077	-0.01%
2024/04/30	0	40.08	311.1	40.20	40.00	-311	16,897	-1.84%	大賣/鉅額交易
2024/04/29	84	39.90	97	40.19	40.10	-13	16,832	-0.08%
2024/04/26	0	0.00	6	39.38	39.10	-6	16,610	-0.04%
2024/04/25	7.1	39.10	0	0.00	39.00	7.1	16,611	0.04%
2024/04/24	56.2	39.84	61.2	40.35	39.35	-5	16,453	-0.03%
2024/04/23	20	40.10	8	40.01	40.00	12	16,372	0.07%
2024/04/22	0	0.00	1	39.60	39.50	-1	16,309	-0.01%
2024/04/19	23.7	38.55	0	0.00	38.70	23.7	16,021	0.15%
2024/04/18	5.1	39.05	0	0.00	39.20	5.1	15,430	0.03%
2024/04/17	1.2	39.11	0	0.00	39.00	1.2	15,116	0.01%
2024/04/16	2.3	39.23	0.1	39.50	39.10	2.2	14,986	0.01%
2024/04/15	0.2	39.97	1.3	40.00	39.80	-1.1	14,717	-0.01%
2024/04/12	321.3	39.90	2.3	40.09	39.95	319	14,705	2.17%	大買/鉅額交易
2024/04/11	285.1	39.96	285.6	40.21	40.15	-0.6	14,626	0.00%	大買/大賣/
2024/04/10	0.1	40.50	61	40.43	40.50	-61	14,593	-0.42%
2024/04/09	0.1	40.25	282	40.35	40.40	-282	14,693	-1.92%	大賣/鉅額交易
2024/04/08	0.1	39.95	2	39.75	40.00	-2	14,704	-0.01%
2024/04/03	323.1	40.06	0.1	40.05	39.75	323	14,680	2.20%	大買/鉅額交易
2024/04/02	23.1	40.23	1.1	40.31	40.30	21.9	14,540	0.15%
2024/04/01	0.1	40.69	0.2	40.70	40.65	-0.2	14,572	0.00%
2024/03/29	0.1	40.36	163.2	40.48	40.55	-163.1	14,511	-1.12%	大賣/鉅額交易
2024/03/28	160.1	40.18	0	0.00	40.25	160.1	14,565	1.10%	大買/鉅額交易
2024/03/27	0.1	40.40	0	0.00	40.50	0.1	14,727	0.00%
2024/03/26	0	0.00	386	40.49	40.55	-386	15,005	-2.57%	大賣/鉅額交易
2024/03/25	19	39.75	18	39.95	40.00	1	15,195	0.01%
2024/03/22	413	40.20	25	40.59	40.10	388	15,405	2.52%	大買/鉅額交易
2024/03/21	0	0.00	163	40.56	40.60	-163	15,569	-1.05%	大賣/鉅額交易
2024/03/20	160	40.26	40.9	40.50	40.15	119.1	15,648	0.76%	大買/鉅額交易
2024/03/19	40	40.25	1	40.45	40.20	39	15,610	0.25%
2024/03/18	0	0.00	2	40.55	40.60	-2	15,526	-0.01%
2024/03/15	0	0.00	87.9	40.89	40.90	-87.9	15,449	-0.57%
2024/03/14	2	40.40	21	40.70	40.90	-19	15,200	-0.13%
2024/03/13	3	39.65	8.2	40.15	40.40	-5.2	15,074	-0.03%
2024/03/12	3.1	39.77	15.1	40.01	39.95	-12	14,927	-0.08%
2024/03/11	5	39.90	2.7	39.94	39.80	2.3	14,916	0.02%
2024/03/08	1	39.90	29	39.61	39.90	-28	14,852	-0.19%
2024/03/07	2	39.45	7	39.46	39.30	-5	14,753	-0.03%
2024/03/06	3	39.35	26.6	39.20	39.40	-23.6	14,805	-0.16%
2024/03/05	0	39.00	17	39.13	39.05	-17	15,071	-0.11%
2024/03/01	3.3	38.69	0	0.00	38.55	3.3	15,193	0.02%
2024/02/29	0	0.00	22.1	38.54	38.70	-22.1	15,352	-0.14%
2024/02/27	3.1	38.27	0	0.00	38.20	3.1	15,108	0.02%
2024/02/26	1.4	38.19	0.4	38.30	38.15	1	15,073	0.01%
2024/02/23	6.2	38.38	0	0.00	38.30	6.2	15,106	0.04%
2024/02/22	0.2	38.50	9.7	38.42	38.55	-9.5	15,450	-0.06%
2024/02/21	1.1	38.31	2	38.30	38.35	-0.9	15,496	-0.01%
2024/02/20	1.5	38.52	4	38.44	38.60	-2.5	15,621	-0.02%
2024/02/19	1.1	38.39	4	38.25	38.40	-2.9	15,715	-0.02%
2024/02/16	68.1	37.88	97	38.00	37.90	-28.9	15,935	-0.18%
2024/02/15	181.1	37.60	338	37.88	37.80	-156.9	15,919	-0.99%	大買/大賣/鉅額交易
2024/02/05	146	37.60	2	37.78	37.60	144	15,773	0.91%	大買/鉅額交易
2024/02/02	44.1	37.71	0	0.00	37.90	44.1	15,618	0.28%
2024/02/01	1.1	37.75	5	37.83	37.90	-4	15,619	-0.03%
2024/01/31	25.9	37.65	16	37.65	37.65	9.9	15,520	0.06%
2024/01/30	8.2	38.01	1	38.10	37.90	7.2	15,321	0.05%
2024/01/29	0.1	38.45	6	38.44	38.35	-5.9	15,388	-0.04%
2024/01/26	3.1	38.35	10	38.26	38.35	-6.9	15,517	-0.04%
2024/01/25	7.2	37.83	2	37.80	37.80	5.2	15,589	0.03%
2024/01/24	8.1	37.93	2	38.00	37.85	6.1	15,625	0.04%
2024/01/23	8.1	37.88	1	37.95	37.85	7.1	15,667	0.05%
2024/01/22	0.1	38.10	0.3	38.10	38.10	-0.2	15,724	0.00%
2024/01/19	4.1	37.62	0	0.00	37.90	4.1	15,657	0.03%
2024/01/18	1.1	37.53	28	37.46	37.80	-26.9	15,700	-0.17%
2024/01/17	36.5	38.03	4	38.05	37.30	32.5	15,688	0.21%
2024/01/16	13	38.50	24.6	38.81	38.60	-11.6	15,125	-0.08%
2024/01/12	24	38.92	0	0.00	39.05	24	15,260	0.16%
2024/01/11	2	39.05	2.1	39.35	39.20	-0.1	15,369	0.00%
2024/01/10	2.2	39.07	3	39.27	39.35	-0.8	15,431	-0.01%
2024/01/09	0	0.00	2	39.50	39.45	-2	15,441	-0.01%
2024/01/08	0	0.00	39.2	39.45	39.45	-39.2	15,490	-0.25%
2024/01/04	0.1	38.90	5	38.95	38.75	-4.9	15,640	-0.03%
2024/01/03	8	38.76	0	0.00	38.65	8	16,112	0.05%
2024/01/02	2	38.93	4	39.28	39.30	-2	16,065	-0.01%
2023/12/29	0	0.00	7.2	39.03	39.20	-7.2	16,218	-0.04%
2023/12/28	0	0.00	14	39.01	39.20	-14	16,447	-0.09%
2023/12/27	3	38.85	0.1	38.85	39.00	2.9	16,501	0.02%
2023/12/26	9	38.77	1.6	38.81	38.80	7.4	16,510	0.04%
2023/12/25	0	0.00	5	38.71	38.80	-5	16,545	-0.03%
2023/12/22	2	38.38	7.1	38.34	38.35	-5.2	16,552	-0.03%
2023/12/21	14	38.37	0	0.00	38.30	14	16,414	0.09%
2023/12/20	3.8	38.81	0	0.00	38.75	3.8	16,221	0.02%
2023/12/19	0.1	39.10	5	39.34	39.15	-4.9	15,937	-0.03%
2023/12/18	3	39.10	3	39.38	39.05	0	15,851	0.00%
2023/12/15	0	0.00	29.4	39.55	39.35	-29.4	15,632	-0.19%
2023/12/14	0	0.00	101	39.28	39.55	-101	15,426	-0.65%	大賣/鉅額交易
2023/12/13	14.3	38.83	0	0.00	38.90	14.3	15,271	0.09%
2023/12/12	2	39.10	6.7	39.23	39.30	-4.7	15,627	-0.03%
2023/12/11	10.1	38.87	0	0.00	38.90	10.1	15,738	0.06%
2023/12/08	0	39.05	6	39.17	39.25	-6	15,673	-0.04%
2023/12/07	3.2	39.13	0	0.00	39.00	3.2	15,646	0.02%
2023/12/06	1	39.10	27	39.29	39.50	-26	15,568	-0.17%
2023/12/05	4.1	38.66	4	38.91	38.95	0.1	15,451	0.00%
2023/12/04	5.1	38.90	55	39.07	39.00	-50	15,441	-0.32%
2023/12/01	82.1	38.86	6.3	38.70	38.65	75.7	15,390	0.49%
2023/11/30	14	39.27	1	39.50	39.50	13	15,252	0.09%
2023/11/29	4.2	39.36	0.1	39.55	39.15	4.1	14,752	0.03%
2023/11/28	1	39.70	0.4	39.75	39.65	0.6	14,596	0.00%
2023/11/27	0	0.00	0	39.55	39.50	0	14,793	0.00%
2023/11/24	1.7	39.63	3	39.65	39.50	-1.3	14,710	-0.01%
2023/11/22	0	0.00	5.1	39.81	39.85	-5.1	14,889	-0.03%
2023/11/21	0	0.00	40.5	39.72	39.85	-40.5	14,979	-0.27%
2023/11/20	4	39.08	11	39.12	39.20	-7	14,849	-0.05%
2023/11/17	0	0.00	15.3	39.46	39.20	-15.3	14,847	-0.10%
2023/11/16	0	0.00	1	39.20	39.20	-1	14,951	-0.01%
2023/11/15	1.6	38.72	5.3	38.84	38.90	-3.7	14,922	-0.02%
2023/11/13	0	0.00	0.1	38.40	38.50	-0.1	15,132	0.00%
2023/11/10	0.7	38.45	10	38.40	38.40	-9.3	15,575	-0.06%
2023/11/09	0	38.60	0	0.00	38.60	0	15,772	0.00%
2023/11/08	88.3	38.47	2	38.60	38.60	86.3	16,081	0.54%
2023/11/07	1	38.45	33	38.51	38.60	-32	16,234	-0.20%
2023/11/06	29	38.55	26.5	38.55	38.55	2.5	16,788	0.02%
2023/11/03	0.1	38.10	18	38.21	38.25	-17.9	17,039	-0.10%
2023/11/02	0	37.70	8	37.71	37.80	-8	17,100	-0.05%
2023/11/01	21.1	36.35	20	36.60	36.65	1.1	17,099	0.01%
2023/10/31	1	36.60	1	36.70	36.70	0	17,296	0.00%
2023/10/30	3.2	36.42	0	0.00	36.55	3.2	17,622	0.02%
2023/10/27	2	36.85	0	0.00	36.95	2	17,666	0.01%
2023/10/26	3.9	36.34	0	0.00	36.40	3.9	17,770	0.02%
2023/10/25	5.2	37.05	4	36.86	36.85	1.2	17,731	0.01%
2023/10/24	2	36.95	0	0.00	37.25	2	17,783	0.01%
2023/10/23	3	37.05	0	0.00	37.10	3	17,845	0.02%
2023/10/20	9.3	37.47	2	37.53	37.50	7.3	17,753	0.04%
2023/10/19	0	0.00	3	38.20	38.35	-3	17,724	-0.02%
2023/10/18	0	38.65	4.2	38.73	38.85	-4.1	17,835	-0.02%
2023/10/17	0	38.60	7.1	38.60	38.75	-7	18,022	-0.04%
2023/10/16	2	38.25	1	38.55	38.80	1	18,266	0.01%
2023/10/13	7	38.45	2	38.40	38.50	5	18,569	0.03%
2023/10/12	0	38.70	7	38.84	38.95	-7	18,639	-0.04%
2023/10/11	1	37.82	1	38.40	38.50	0	18,805	0.00%
2023/10/06	2.4	37.48	4	37.40	37.50	-1.6	18,386	-0.01%
2023/10/04	3.4	36.97	7	36.82	36.85	-3.6	18,375	-0.02%
2023/10/03	2.1	37.55	0	0.00	37.65	2.1	18,307	0.01%
2023/10/02	3	37.47	1.1	37.51	37.60	1.9	18,383	0.01%
2023/09/28	0	0.00	3	37.70	37.70	-3	18,603	-0.02%
2023/09/27	3	37.55	0	0.00	37.70	3	18,683	0.02%
2023/09/26	0	37.85	0	0.00	37.85	0	18,699	0.00%
2023/09/25	0	37.85	1.2	37.89	38.00	-1.2	18,740	-0.01%
2023/09/22	0.1	37.56	1	37.80	37.80	-0.9	18,886	0.00%
2023/09/21	4	37.39	14	37.20	37.40	-10	19,132	-0.05%
2023/09/20	10.1	37.85	0	0.00	37.85	10.1	19,056	0.05%
2023/09/19	8	37.91	2	37.95	37.80	6	19,041	0.03%
2023/09/18	3.1	37.87	1	37.85	37.85	2.1	19,458	0.01%
2023/09/15	4.3	37.44	10.1	37.40	37.55	-5.9	19,904	-0.03%
2023/09/14	0	37.30	4	37.23	37.50	-4	20,118	-0.02%
2023/09/13	4	36.49	15	36.58	36.60	-11	20,615	-0.05%
2023/09/12	10	36.50	16	36.47	36.55	-6	21,369	-0.03%
2023/09/11	0	36.20	0	0.00	36.20	0	21,421	0.00%
2023/09/08	0.1	36.00	126	35.86	36.10	-126	21,446	-0.59%	大賣/鉅額交易
2023/09/07	28.1	35.67	44	35.95	35.85	-15.9	21,518	-0.07%
2023/09/06	47.1	35.75	22	35.65	35.55	25.1	21,561	0.12%
2023/09/05	3	36.07	1	35.95	36.00	2	21,536	0.01%
2023/09/04	0	36.20	21	36.20	36.20	-21	21,582	-0.10%
2023/09/01	0	36.05	4	36.00	36.00	-4	21,781	-0.02%
2023/08/31	30	35.96	14.3	36.15	35.90	15.7	21,912	0.07%
2023/08/30	108	36.36	0	0.00	36.45	108	21,926	0.49%	大買/鉅額交易
2023/08/29	4	36.28	1.1	36.26	36.60	2.9	22,085	0.01%
2023/08/28	0	36.22	2	36.05	36.20	-2	22,043	-0.01%
2023/08/25	11	35.62	12.5	35.87	35.65	-1.5	23,055	-0.01%
2023/08/24	0.1	35.72	25	35.94	35.85	-25	23,169	-0.11%
2023/08/23	6	35.27	22	35.44	35.30	-16	23,178	-0.07%
2023/08/22	48.5	35.18	25	35.29	35.30	23.5	23,393	0.10%
2023/08/21	28.1	35.57	2	36.10	35.60	26.1	23,406	0.11%
2023/08/18	23.1	35.70	26	35.98	35.70	-2.9	23,507	-0.01%
2023/08/17	68.3	35.39	42	35.52	35.65	26.3	23,564	0.11%
2023/08/16	53.2	35.80	6	35.73	35.80	47.2	23,481	0.20%
2023/08/15	9.3	36.70	13	36.68	36.60	-3.7	23,258	-0.02%
2023/08/14	29.2	36.69	21	36.74	37.05	8.2	23,301	0.04%
2023/08/11	14.2	37.77	5	37.80	37.65	9.2	23,226	0.04%
2023/08/10	39.1	38.15	5	37.93	38.10	34.1	23,226	0.15%
2023/08/09	22.1	39.60	24.3	39.68	39.95	-2.2	22,699	-0.01%
2023/08/08	1.1	39.75	3	39.82	39.70	-1.9	22,368	-0.01%
2023/08/07	3.2	39.79	0	39.88	39.95	3.1	22,204	0.01%
2023/08/04	9.2	39.32	85	39.39	39.60	-75.9	22,156	-0.34%
2023/08/02	32.4	39.93	27.5	39.75	39.60	4.9	22,017	0.02%
2023/08/01	34.1	40.22	6	40.45	40.60	28.1	21,645	0.13%
2023/07/31	39.1	40.15	19	40.25	40.25	20.1	21,455	0.09%
2023/07/28	0.1	40.05	0.5	40.00	40.05	-0.4	21,395	0.00%
2023/07/27	11	40.24	34.1	40.23	40.10	-23.1	21,291	-0.11%
2023/07/26	2.1	39.60	21	39.60	39.65	-18.9	21,117	-0.09%
2023/07/25	7	39.10	2	39.10	39.15	5	21,019	0.02%
2023/07/24	13	38.95	0	0.00	39.00	13	21,001	0.06%
2023/07/21	0.1	39.29	22.1	39.43	39.35	-21.9	20,838	-0.11%
2023/07/20	0	39.35	34.3	39.41	39.35	-34.2	20,622	-0.17%
2023/07/19	5	38.82	1	39.15	38.85	4	20,258	0.02%
2023/07/18	0	39.10	35.1	39.22	39.30	-35.1	19,941	-0.18%
2023/07/17	0	38.85	12.3	38.93	38.90	-12.3	19,518	-0.06%
2023/07/14	5	38.80	38	38.65	38.90	-33	19,445	-0.17%
2023/07/13	0.1	38.15	2	38.25	38.10	-1.9	19,291	-0.01%
2023/07/12	0	38.00	5	38.03	38.20	-5	19,212	-0.03%
2023/07/11	0.1	37.37	2	37.53	37.65	-1.9	19,165	-0.01%
2023/07/10	8.7	36.94	0	0.00	36.85	8.7	19,130	0.05%
2023/07/07	5.2	37.02	5	37.24	37.30	0.2	18,927	0.00%
2023/07/06	10	37.60	0.1	37.60	37.45	10	18,779	0.05%
2023/07/05	0.6	38.44	0	0.00	38.25	0.6	18,477	0.00%
2023/07/04	5	38.35	4.1	38.35	38.50	1	18,339	0.01%
2023/07/03	6	38.30	0	0.00	38.30	6	18,344	0.03%
2023/06/30	1.1	38.30	2.2	38.46	38.20	-1	18,353	-0.01%
2023/06/29	1.4	38.27	15.6	38.53	38.55	-14.1	18,106	-0.08%
2023/06/28	1	37.66	8.1	37.84	37.95	-7	17,841	-0.04%
2023/06/27	2.1	37.75	3	37.75	37.55	-0.9	17,730	-0.01%
2023/06/26	5.1	37.80	0	37.80	37.75	5.1	17,674	0.03%
2023/06/21	0.1	37.45	0	0.00	37.75	0.1	17,161	0.00%
2023/06/20	0	37.25	12	37.17	37.45	-12	16,697	-0.07%
2023/06/19	5.1	36.78	0.8	36.95	37.00	4.3	16,116	0.03%
2023/06/16	6.1	37.14	1	37.25	36.80	5.1	15,447	0.03%
2023/06/15	4	37.34	0.5	37.65	37.40	3.5	14,684	0.02%
2023/06/14	1.5	37.49	0	0.00	37.50	1.5	14,689	0.01%
2023/06/13	0	37.75	0.1	37.90	37.75	0	14,804	0.00%
2023/06/12	1	37.90	0	37.85	37.65	1	14,842	0.01%
2023/06/09	0	37.70	9.1	37.54	37.65	-9.1	14,902	-0.06%
2023/06/08	0	37.20	21.7	37.15	37.30	-21.7	14,936	-0.15%
2023/06/07	0	36.80	2.2	36.89	37.00	-2.2	14,963	-0.01%
2023/06/06	7	36.59	4.1	36.55	36.50	3	14,914	0.02%
2023/06/05	1.4	36.82	7	36.49	36.70	-5.6	14,944	-0.04%
2023/06/02	0	36.10	7.4	35.88	36.10	-7.4	14,646	-0.05%
2023/06/01	2	35.63	6	35.65	35.85	-4	14,499	-0.03%
2023/05/31	4	35.85	5	36.10	35.80	-1	14,471	-0.01%
2023/05/30	0	36.15	0.8	36.15	36.20	-0.7	13,547	-0.01%
2023/05/29	0.2	36.02	1.1	36.04	36.20	-1	13,613	-0.01%
2023/05/26	9.1	35.56	5	35.95	36.15	4.1	13,663	0.03%
2023/05/25	1	35.37	1.1	35.70	36.20	-0.1	13,443	0.00%
2023/05/24	8.1	35.66	0	0.00	35.90	8.1	13,268	0.06%
2023/05/23	2	35.85	3.1	36.19	36.20	-1.1	13,034	-0.01%
2023/05/22	0	36.00	1	36.05	36.20	-1	12,883	-0.01%
2023/05/19	1.5	35.99	3.5	35.97	36.00	-2	12,639	-0.02%
2023/05/18	0	35.80	13.1	35.88	35.95	-13.1	12,805	-0.10%
2023/05/17	1	35.65	44.2	35.68	35.60	-43.2	12,683	-0.34%
2023/05/16	13	35.00	18.1	35.01	35.15	-5.1	12,549	-0.04%
2023/05/15	0.1	34.51	0.1	34.50	34.50	0	12,561	0.00%
2023/05/12	6	34.44	0	0.00	34.30	6	12,592	0.05%
2023/05/11	1	34.70	0.2	34.85	34.80	0.8	12,485	0.01%
2023/05/10	4	34.73	6.3	34.77	34.80	-2.3	12,598	-0.02%
2023/05/09	0	0.00	5.5	34.50	34.50	-5.5	12,570	-0.04%
2023/05/05	2	34.15	10.1	34.20	34.25	-8.1	12,587	-0.06%
2023/05/04	0	0.00	3.2	34.32	34.30	-3.2	12,849	-0.03%
2023/05/03	0	0.00	1.3	34.11	34.15	-1.3	12,946	-0.01%
2023/05/02	1.3	33.96	2	34.00	34.10	-0.7	13,197	0.00%
2023/04/28	5	33.95	7.3	33.99	34.05	-2.3	13,735	-0.02%
2023/04/27	1	33.80	0	0.00	33.85	1	13,802	0.01%
2023/04/26	0	0.00	0	33.95	34.00	0	13,872	0.00%
2023/04/25	2.3	33.88	0	0.00	33.90	2.3	13,859	0.02%
2023/04/24	0	0.00	1.4	33.99	34.10	-1.4	13,867	-0.01%
2023/04/21	0.1	34.00	3.5	33.98	34.05	-3.5	13,960	-0.02%
2023/04/20	1.1	33.80	0	0.00	33.90	1.1	14,036	0.01%
2023/04/19	2.2	34.14	0	0.00	34.05	2.2	14,263	0.02%
2023/04/18	2	34.00	23.3	34.23	34.20	-21.3	14,198	-0.15%
2023/04/17	3	33.38	0	0.00	33.45	3	14,151	0.02%
2023/04/14	13	33.34	0	0.00	33.45	13	14,201	0.09%
2023/04/13	1	33.25	2	33.33	33.30	-1	14,120	-0.01%
2023/04/12	2	33.05	0	0.00	33.15	2	14,095	0.01%
2023/04/11	0	0.00	1	33.15	33.15	-1	14,175	-0.01%
2023/04/10	16	33.03	1.1	33.02	33.00	14.9	14,129	0.11%
2023/04/07	2	32.73	4	32.70	32.80	-2	14,130	-0.01%
2023/03/31	4	32.73	1	33.05	33.00	3	14,047	0.02%
2023/03/30	2	32.70	0	0.00	32.70	2	13,920	0.01%
2023/03/29	2	32.80	1	33.00	32.80	1	13,958	0.01%
2023/03/28	1.7	32.94	0	0.00	32.85	1.7	14,078	0.01%
2023/03/27	6	32.81	6.1	32.89	33.05	-0.1	14,139	0.00%
2023/03/24	3	32.97	0	0.00	33.10	3	14,325	0.02%
2023/03/23	5	32.90	2	33.13	33.15	3	14,387	0.02%
2023/03/22	0	0.00	2	32.68	32.70	-2	14,542	-0.01%
2023/03/21	1	32.25	1.3	32.40	32.20	-0.3	14,762	0.00%
2023/03/20	10.3	31.95	0	0.00	32.00	10.3	14,798	0.07%
2023/03/17	3.5	31.95	0	0.00	31.75	3.5	14,817	0.02%
2023/03/16	10.5	31.60	19	31.59	31.65	-8.5	14,785	-0.06%
2023/03/15	14.2	32.07	7	32.31	32.00	7.2	14,750	0.05%
2023/03/14	8.4	32.18	15	32.15	32.10	-6.6	14,753	-0.04%
2023/03/13	12.1	32.41	90	32.46	32.55	-77.9	14,625	-0.53%
2023/03/10	10.4	32.64	0	0.00	32.65	10.4	14,645	0.07%
2023/03/09	3.1	33.05	0.6	33.20	32.95	2.6	14,749	0.02%
2023/03/08	1.5	33.32	7	33.32	33.30	-5.5	15,331	-0.04%
2023/03/07	1.1	32.91	14	33.06	33.15	-12.9	15,349	-0.08%
2023/03/06	1.2	32.83	0.4	33.00	32.95	0.8	15,488	0.01%
2023/03/03	4.7	32.94	0	0.00	32.80	4.7	15,532	0.03%
2023/03/02	11.1	33.01	10	33.00	32.95	1.1	15,707	0.01%
2023/03/01	0	0.00	23	33.49	33.70	-23	15,720	-0.15%
2023/02/24	5	33.44	0	0.00	33.30	5	15,527	0.03%
2023/02/23	22	33.70	0	0.00	33.65	22	15,376	0.14%
2023/02/22	0	0.00	0.1	33.73	33.80	-0.1	15,585	0.00%
2023/02/21	5.1	33.70	0	0.00	33.65	5.1	15,604	0.03%
2023/02/20	0	0.00	6.6	34.03	34.05	-6.6	15,875	-0.04%
2023/02/17	0	0.00	0.1	33.50	33.50	-0.1	16,016	0.00%
2023/02/16	5	33.34	6.1	33.73	33.40	-1.1	16,297	-0.01%
2023/02/15	6	33.23	0	0.00	33.40	6	16,273	0.04%
2023/02/14	2.1	33.50	16	33.54	33.55	-13.9	16,268	-0.09%
2023/02/13	5.4	33.17	34.1	33.20	33.30	-28.7	16,281	-0.18%
2023/02/10	30	32.70	4.1	32.60	32.60	26	16,211	0.16%
2023/02/09	10	32.00	0	0.00	32.10	10	16,282	0.06%
2023/02/08	2.6	32.08	30	32.15	32.15	-27.5	16,434	-0.17%
2023/02/07	1	32.10	2.1	32.35	32.25	-1.1	16,442	-0.01%
2023/02/06	6	32.23	0.1	32.35	32.10	6	16,602	0.04%
2023/02/03	6	32.49	0	0.00	32.45	6	16,761	0.04%
2023/02/02	1	32.45	3	32.78	32.85	-2	16,812	-0.01%
2023/02/01	2.2	32.01	4	32.60	32.60	-1.9	16,658	-0.01%
2023/01/31	11.2	32.21	5	32.00	31.95	6.1	16,717	0.04%
2023/01/30	4.1	32.41	5.8	32.76	32.60	-1.7	16,634	-0.01%
2023/01/17	0	0.00	7.3	31.97	32.00	-7.3	16,306	-0.04%
2023/01/16	5	31.90	28.6	31.92	32.00	-23.6	16,381	-0.14%
2023/01/13	0	0.00	9	31.71	31.65	-9	16,508	-0.05%
2023/01/12	0	0.00	22.6	31.45	31.45	-22.6	16,953	-0.13%
2023/01/11	1	31.50	0	0.00	31.45	1	17,110	0.01%
2023/01/10	28	31.75	3	31.60	31.75	25	17,218	0.15%
2023/01/09	0	0.00	8	31.56	31.70	-8	17,325	-0.05%
2023/01/06	0	0.00	0.1	31.00	30.95	-0.1	17,451	0.00%
2023/01/05	0.1	31.10	12.1	30.73	31.10	-12	17,784	-0.07%
2023/01/04	2.1	30.33	20	30.50	30.40	-18	17,687	-0.10%
2023/01/03	1.1	30.22	0.1	30.45	30.50	1	17,997	0.01%
2022/12/30	1.1	30.36	0	0.00	30.35	1.1	18,034	0.01%
2022/12/29	28.6	30.34	0	0.00	30.25	28.6	18,080	0.16%
2022/12/28	1.1	30.50	21.3	30.54	30.50	-20.2	18,140	-0.11%
2022/12/27	0.5	30.75	10.1	30.65	30.65	-9.5	18,372	-0.05%
2022/12/26	0	30.70	0	0.00	30.70	0	18,666	0.00%
2022/12/23	2.3	30.47	0	0.00	30.55	2.3	19,127	0.01%
2022/12/22	1.1	30.52	0	30.65	30.85	1.1	19,547	0.01%
2022/12/21	1.6	30.52	0	0.00	30.50	1.6	20,038	0.01%
2022/12/20	24.4	30.35	0	0.00	30.65	24.4	20,406	0.12%
2022/12/19	4.6	30.60	0	0.00	30.65	4.6	20,429	0.02%
2022/12/16	4.1	30.89	0	0.00	30.80	4.1	20,388	0.02%
2022/12/15	0	31.25	0	0.00	31.15	0	20,411	0.00%
2022/12/14	1	31.30	2	31.28	31.20	-1	20,514	0.00%
2022/12/13	4	30.78	0	0.00	30.80	4	20,352	0.02%
2022/12/12	1	30.82	1	31.00	31.15	0	20,133	0.00%
2022/12/09	0	31.20	0	31.20	31.15	0	20,470	0.00%
2022/12/08	0.1	31.09	150	30.75	31.10	-149.9	20,527	-0.73%	大賣/鉅額交易
2022/12/07	0.1	31.05	201	31.05	30.95	-200.9	20,524	-0.98%	大賣/鉅額交易
2022/12/06	7	31.06	3.5	31.19	30.95	3.5	20,487	0.02%
2022/12/05	0	31.20	0	0.00	31.05	0	20,419	0.00%
2022/12/02	10.7	31.19	0	0.00	31.10	10.7	20,398	0.05%
2022/12/01	353	31.55	2	31.75	31.55	351	20,356	1.72%	大買/鉅額交易
2022/11/30	3	31.50	2.1	31.51	32.00	1	20,110	0.00%
2022/11/29	0.5	31.45	7	31.35	31.50	-6.5	19,455	-0.03%
2022/11/28	3	30.83	3	30.95	30.95	0	19,341	0.00%
2022/11/25	2	31.30	53.3	31.35	31.35	-51.3	19,307	-0.27%
2022/11/24	1	31.40	16	31.55	31.65	-15	19,324	-0.08%
2022/11/23	7	31.16	12.1	31.03	31.10	-5	19,207	-0.03%
2022/11/22	1.1	30.76	3	30.83	30.90	-1.9	19,133	-0.01%
2022/11/21	2	30.25	1	30.45	30.55	1	19,065	0.01%
2022/11/18	14.7	30.22	0	0.00	30.20	14.7	19,009	0.08%
2022/11/17	0	0.00	10	30.70	30.85	-10	18,811	-0.05%
2022/11/16	5.2	31.00	1	31.40	30.85	4.2	18,830	0.02%
2022/11/15	1.1	31.06	0	0.00	31.15	1.1	18,676	0.01%
2022/11/14	12	31.10	0	0.00	31.30	12	18,526	0.06%
2022/11/11	1	30.45	11.1	30.81	30.85	-10.1	18,307	-0.05%
2022/11/10	6	30.12	4	30.20	30.00	2	18,057	0.01%
2022/11/09	2	30.40	3.1	30.54	30.50	-1.1	18,077	-0.01%
2022/11/08	1	30.35	0.1	30.30	30.40	1	18,099	0.01%
2022/11/07	0	0.00	15.3	30.00	30.20	-15.3	18,153	-0.08%
2022/11/04	9.2	29.04	7	29.42	29.55	2.2	18,558	0.01%
2022/11/03	7.6	29.12	0.5	29.25	29.10	7.2	19,100	0.04%
2022/11/02	8.3	29.44	0.1	29.40	29.35	8.2	19,330	0.04%
2022/11/01	4.6	29.80	0	0.00	29.75	4.6	19,212	0.02%
2022/10/31	1	30.10	0.1	30.20	29.90	1	19,108	0.00%
2022/10/28	1.2	29.81	3.1	29.85	29.80	-1.9	19,148	-0.01%
2022/10/27	1.3	29.89	0	0.00	29.70	1.3	19,203	0.01%
2022/10/26	4	30.13	22.2	30.12	30.15	-18.2	19,123	-0.09%
2022/10/25	3	29.68	2.4	29.95	29.95	0.7	18,971	0.00%
2022/10/24	1.1	29.70	0.1	29.80	29.60	1	18,984	0.01%
2022/10/21	4.1	29.52	5.1	29.62	29.70	-1	18,949	-0.01%
2022/10/20	10.1	28.58	0	0.00	29.20	10.1	18,830	0.05%
2022/10/19	27.8	29.15	4.3	29.43	29.00	23.6	18,464	0.13%
2022/10/18	4	29.40	0	0.00	29.70	4	18,376	0.02%
2022/10/17	4.1	29.23	0	0.00	29.25	4.1	18,298	0.02%
2022/10/14	20.8	29.58	2	29.95	29.40	18.8	18,135	0.10%
2022/10/13	15.8	29.79	0.1	30.00	29.75	15.8	17,917	0.09%
2022/10/12	4	30.06	2.1	30.15	30.25	2	17,555	0.01%
2022/10/11	26.2	30.15	0	0.00	30.05	26.2	17,569	0.15%
2022/10/07	4	30.98	0	0.00	31.00	4	17,288	0.02%
2022/10/06	7.3	30.90	2	31.35	31.35	5.3	17,249	0.03%
2022/10/05	5.1	31.01	2	31.20	30.85	3.1	17,419	0.02%
2022/10/04	5.1	30.70	1	30.65	30.70	4.1	17,385	0.02%
2022/10/03	4	30.69	1	30.70	30.65	3	17,214	0.02%
2022/09/30	23.7	31.28	1	31.45	31.15	22.7	16,923	0.13%
2022/09/29	12.1	31.59	6	31.95	31.80	6.1	16,572	0.04%
2022/09/28	6.6	31.75	10	31.50	31.95	-3.4	16,247	-0.02%
2022/09/27	32.3	32.67	0	0.00	32.45	32.3	15,819	0.20%
2022/09/26	4.2	33.35	0	0.00	33.35	4.2	15,591	0.03%
2022/09/23	0.1	33.95	0.1	34.00	33.90	0	15,564	0.00%
2022/09/22	5.9	33.73	1	33.60	33.65	4.9	15,719	0.03%
2022/09/21	6	34.32	0	0.00	34.25	6	15,675	0.04%
2022/09/20	8.6	34.59	0	0.00	34.45	8.6	15,555	0.06%
2022/09/19	4	34.51	0	0.00	34.45	4	15,640	0.03%
2022/09/16	1	34.40	0.2	34.90	34.50	0.8	15,802	0.01%
2022/09/15	4.2	34.59	0	0.00	34.55	4.2	15,945	0.03%
2022/09/14	5	34.79	1	34.80	34.75	4	16,493	0.02%
2022/09/13	6	35.02	0	0.00	35.05	6	17,128	0.04%
2022/09/12	0	0.00	5.4	35.35	35.55	-5.4	17,740	-0.03%
2022/09/08	0	0.00	7.2	34.98	35.00	-7.2	18,634	-0.04%
2022/09/07	3.3	34.92	0.1	35.10	34.95	3.2	18,810	0.02%
2022/09/06	0	0.00	1.2	35.27	35.35	-1.2	19,000	-0.01%
2022/09/05	0	35.20	3.2	35.25	35.30	-3.1	19,127	-0.02%
2022/09/01	12.3	35.17	6	35.28	35.15	6.3	19,537	0.03%
2022/08/31	0	0.00	6	35.76	35.90	-6	19,580	-0.03%
2022/08/30	2.1	35.45	1	35.45	35.45	1.1	19,466	0.01%
2022/08/29	4.1	35.50	0	0.00	35.50	4.1	19,511	0.02%
2022/08/26	1.1	35.77	0	0.00	35.85	1.1	19,708	0.01%
2022/08/25	7	35.41	0	0.00	35.55	7	19,814	0.04%
2022/08/24	3.2	35.21	0	0.00	35.10	3.2	19,915	0.02%
2022/08/23	6.3	35.47	1	35.55	35.20	5.3	20,507	0.03%
2022/08/22	0	35.80	0.3	35.80	35.80	-0.3	20,648	0.00%
2022/08/19	1.1	35.81	0	0.00	35.80	1.1	20,714	0.01%
2022/08/18	0	0.00	4.7	35.96	36.05	-4.7	20,785	-0.02%
2022/08/17	1.1	35.61	0	0.00	35.75	1.1	20,909	0.01%
2022/08/16	0.2	35.90	5	35.80	35.80	-4.8	20,895	-0.02%
2022/08/15	7	35.64	6	35.66	35.60	1	21,009	0.00%
2022/08/12	3	35.68	5.2	35.80	35.70	-2.2	21,088	-0.01%
2022/08/11	7.1	35.88	8.1	35.87	35.80	-1	21,153	0.00%
2022/08/10	9.1	37.10	2	37.15	37.20	7	20,871	0.03%
2022/08/09	11	36.48	14	36.71	36.90	-3	20,432	-0.01%
2022/08/08	18	35.94	0	0.00	36.00	18	20,328	0.09%
2022/08/05	1.2	36.00	1.2	35.92	35.85	0	20,596	0.00%
2022/08/04	0.3	35.80	1	35.85	35.65	-0.7	20,844	0.00%
2022/08/03	5.1	35.45	0	0.00	35.60	5.1	20,975	0.02%
2022/08/02	4.1	35.35	0	0.00	35.70	4.1	21,221	0.02%
2022/08/01	0	35.45	0	0.00	35.55	0	21,482	0.00%
2022/07/29	5	35.30	0	0.00	35.40	5	21,867	0.02%
2022/07/28	0	35.40	0	0.00	35.60	0	22,055	0.00%
2022/07/27	0.2	34.70	3	35.07	35.15	-2.8	22,041	-0.01%
2022/07/26	0	0.00	1	34.70	34.60	-1	22,016	0.00%
2022/07/25	1.1	34.47	1.1	34.61	34.45	0	22,072	0.00%
2022/07/22	2	34.93	6	34.72	34.90	-4	22,258	-0.02%
2022/07/21	5	34.22	31	34.26	34.45	-26	22,434	-0.12%
2022/07/20	14	34.53	20	34.58	34.15	-6	22,622	-0.03%
2022/07/19	2	34.00	2	34.35	34.15	0	22,813	0.00%
2022/07/18	15	34.13	3	34.33	34.15	12	23,120	0.05%
2022/07/15	8.1	34.01	10	34.02	33.90	-2	23,350	-0.01%
2022/07/14	5.1	34.69	0	0.00	34.55	5.1	23,643	0.02%
2022/07/13	11.2	34.95	20	34.65	34.85	-8.8	23,883	-0.04%
2022/07/12	16.2	33.46	1	33.60	33.45	15.2	24,119	0.06%
2022/07/11	9.1	34.51	0	0.00	34.30	9.1	24,310	0.04%
2022/07/08	3	35.13	15	35.27	35.05	-12	24,688	-0.05%
2022/07/07	4	35.03	0	0.00	35.15	4	24,896	0.02%
2022/07/06	0.2	35.53	0	0.00	35.20	0.2	24,949	0.00%
2022/07/05	2.1	35.80	19.6	35.64	35.55	-17.5	25,090	-0.07%
2022/07/04	2	35.50	2	35.85	35.75	0	25,235	0.00%
2022/07/01	1	35.40	10	35.43	35.25	-9	25,807	-0.03%
2022/06/30	15	35.38	0	0.00	35.30	15	25,991	0.06%
2022/06/29	15	35.82	0	0.00	35.70	15	26,007	0.06%
2022/06/28	0.2	36.30	14.1	36.42	36.35	-14	26,076	-0.05%
2022/06/27	2	36.25	3	36.53	36.20	-1	26,224	0.00%
2022/06/24	10.1	35.90	6	36.28	36.15	4.1	26,116	0.02%
2022/06/23	2	35.65	7	36.13	35.35	-5	26,141	-0.02%
2022/06/22	8	35.41	4.1	35.21	35.40	4	25,980	0.02%
2022/06/21	0	0.00	25.1	35.53	35.60	-25.1	25,464	-0.10%
2022/06/20	9	35.32	2.1	35.55	34.60	7	25,138	0.03%
2022/06/17	35.4	35.44	6.2	35.30	35.30	29.3	24,571	0.12%
2022/06/16	10.1	36.45	2	36.65	36.15	8.1	23,715	0.03%
2022/06/15	13.2	36.22	0	0.00	36.20	13.2	23,985	0.06%
2022/06/14	10.1	36.50	1.1	36.76	36.90	9	24,039	0.04%
2022/06/13	9.2	35.89	1	36.00	36.50	8.2	24,410	0.03%
2022/06/10	0	0.00	2	36.75	37.10	-2	24,131	-0.01%
2022/06/09	4	37.15	2	37.20	37.15	2	24,116	0.01%
2022/06/08	3.1	37.61	0	0.00	37.70	3.1	23,909	0.01%
2022/06/07	1	37.65	0	0.00	37.70	1	24,006	0.00%
2022/06/06	1	37.10	13	37.21	37.80	-12	23,969	-0.05%
2022/06/02	0.3	38.00	0	0.00	37.90	0.3	24,002	0.00%
2022/06/01	1.1	38.22	2	38.40	38.20	-0.9	24,290	0.00%
2022/05/31	3.1	37.80	7	38.27	38.75	-3.9	24,270	-0.02%
2022/05/30	5	38.09	13	38.50	38.45	-8	23,672	-0.03%
2022/05/27	16	37.70	8	37.84	37.95	8	23,513	0.03%
2022/05/25	3.1	37.15	5	37.47	37.60	-1.9	23,940	-0.01%
2022/05/24	5	37.53	1.5	37.65	37.20	3.5	24,068	0.01%
2022/05/23	14	37.23	10	37.50	37.20	4	24,135	0.02%
2022/05/20	1	37.00	12.1	37.10	37.10	-11.1	24,334	-0.05%
2022/05/19	14	36.58	0	0.00	36.60	14	24,357	0.06%
2022/05/18	5.8	36.78	0	0.00	37.50	5.8	24,200	0.02%
2022/05/17	10	36.45	1	36.45	36.45	9	24,032	0.04%
2022/05/16	27.1	36.61	1	36.30	36.90	26.1	23,972	0.11%
2022/05/13	22.1	36.68	0	0.00	36.95	22.1	23,752	0.09%
2022/05/12	23	37.38	2.3	37.18	37.00	20.7	23,630	0.09%
2022/05/11	3	38.02	0	0.00	38.35	3	23,358	0.01%
2022/05/10	18.5	38.07	5	38.32	38.20	13.5	23,272	0.06%
2022/05/09	23.5	38.23	2.4	38.36	38.00	21.1	23,158	0.09%
2022/05/06	5.7	39.14	7.1	39.28	39.35	-1.4	23,304	-0.01%
2022/05/05	20.8	40.08	27.1	39.71	39.85	-6.3	23,268	-0.03%
2022/05/04	2	40.65	0.1	40.85	40.85	2	22,935	0.01%
2022/05/03	3.1	40.92	0	0.00	40.85	3.1	23,115	0.01%
2022/04/29	0.3	41.20	1.1	41.73	41.60	-0.8	23,151	0.00%
2022/04/28	2.4	41.09	0	0.00	41.00	2.4	23,189	0.01%
2022/04/27	20.9	41.67	22.1	41.78	41.60	-1.2	22,990	-0.01%
2022/04/26	2	41.70	2	41.88	41.95	0	22,892	0.00%
2022/04/25	7	41.46	4	41.15	41.55	3	22,814	0.01%
2022/04/22	2.5	41.42	11	41.12	41.55	-8.5	22,680	-0.04%
2022/04/21	14.6	41.03	0	41.05	41.00	14.5	22,660	0.06%
2022/04/20	16.1	41.44	1	41.50	41.75	15.1	22,756	0.07%
2022/04/19	12	41.59	3	41.55	41.50	9	22,593	0.04%
2022/04/18	22.2	41.88	10	42.14	41.90	12.2	22,623	0.05%
2022/04/15	3	42.95	3	42.99	42.85	0	22,231	0.00%
2022/04/14	31.7	43.42	17	43.93	43.10	14.7	22,188	0.07%
2022/04/13	0.7	44.81	475.1	44.59	44.95	-474.4	21,917	-2.16%	大賣/鉅額交易
2022/04/12	5	44.42	44	44.58	44.45	-39	21,815	-0.18%
2022/04/11	6	44.48	37.7	44.58	44.65	-31.7	21,804	-0.15%
2022/04/08	9.2	44.29	1.1	44.33	44.35	8.1	21,693	0.04%
2022/04/07	7	44.20	7.5	44.52	44.10	-0.5	21,521	0.00%
2022/04/06	3	43.47	3.3	43.06	44.05	-0.3	20,847	0.00%
2022/03/31	1.1	42.23	21.6	42.77	42.90	-20.6	20,361	-0.10%
2022/03/30	0	0.00	2	42.30	42.25	-2	20,140	-0.01%
2022/03/29	0	42.21	0	0.00	42.00	0	20,062	0.00%
2022/03/28	6.2	42.15	2	42.08	42.40	4.2	20,106	0.02%
2022/03/25	2	41.90	3	41.93	42.20	-1	20,005	-0.01%
2022/03/24	0	0.00	6.9	42.25	42.25	-6.9	19,863	-0.03%
2022/03/23	5	41.85	39	42.01	42.35	-34	20,104	-0.17%
2022/03/22	0.3	40.95	2	41.08	41.15	-1.7	19,934	-0.01%
2022/03/21	1	40.55	2	40.58	40.60	-1	19,757	-0.01%
2022/03/18	0	0.00	26	40.49	40.45	-26	19,688	-0.13%
2022/03/17	10	39.98	13	39.78	40.05	-3	19,291	-0.02%
2022/03/16	2.2	38.72	1	39.50	39.50	1.2	19,042	0.01%
2022/03/15	0.1	38.50	10	38.43	38.60	-10	18,592	-0.05%
2022/03/14	1	38.40	3	38.40	38.50	-2	18,718	-0.01%
2022/03/11	0	0.00	4	38.08	37.95	-4	18,809	-0.02%
2022/03/10	6	37.59	6	37.84	38.25	0	18,971	0.00%
2022/03/09	4	37.63	1.1	37.54	37.40	2.9	18,913	0.02%
2022/03/08	2.2	37.54	8	37.38	37.35	-5.8	18,855	-0.03%
2022/03/07	23	37.48	3	37.53	37.65	20	18,541	0.11%
2022/03/04	1	38.00	3	37.85	38.00	-2	18,838	-0.01%
2022/03/03	10	38.00	7	38.10	38.10	3	18,849	0.02%
2022/03/02	1	37.90	0	0.00	38.10	1	19,001	0.01%
2022/03/01	2	38.18	5	38.10	38.20	-3	18,897	-0.02%
2022/02/25	10	37.39	9	37.47	37.60	1	18,700	0.01%
2022/02/24	6.5	37.63	4.1	37.64	37.70	2.4	18,282	0.01%
2022/02/23	10	37.67	2	38.03	38.05	8	18,069	0.04%
2022/02/22	7.2	37.46	12	37.34	37.60	-4.9	17,974	-0.03%
2022/02/21	7	37.76	0.2	38.10	38.00	6.8	17,683	0.04%
2022/02/18	4	38.11	1	38.15	38.10	3	17,511	0.02%
2022/02/17	3	38.17	1	38.30	38.40	2	17,574	0.01%
2022/02/16	9	38.20	0	0.00	38.20	9	17,532	0.05%
2022/02/15	5.2	38.20	0	0.00	38.10	5.2	17,393	0.03%
2022/02/14	8	38.20	3	38.23	38.45	5	17,356	0.03%
2022/02/11	1.1	38.47	2	38.53	38.80	-0.9	17,366	-0.01%
2022/02/10	9.1	38.27	0	0.00	38.70	9.1	17,302	0.05%
2022/02/09	5	38.80	5	38.75	38.80	0	17,119	0.00%
2022/02/08	0	0.00	1.9	38.91	38.95	-1.9	16,979	-0.01%
2022/02/07	3	37.47	6	37.63	38.00	-3	16,457	-0.02%
2022/01/26	1.1	36.71	1	36.90	36.95	0.1	16,120	0.00%
2022/01/25	7.2	36.43	8.1	36.44	36.90	-0.9	16,116	-0.01%
2022/01/24	0.1	36.55	10	36.85	36.90	-9.9	15,849	-0.06%
2022/01/21	3.3	36.53	140	36.65	36.85	-136.8	15,865	-0.86%	大賣/鉅額交易
2022/01/20	1	36.80	0	0.00	36.95	1	15,661	0.01%
2022/01/19	6	36.86	11	37.00	37.00	-5	15,589	-0.03%
2022/01/17	8.1	37.02	25.2	36.96	37.05	-17.1	15,532	-0.11%
2022/01/14	8.2	37.12	0	0.00	37.45	8.2	15,445	0.05%
2022/01/13	6.5	37.32	2.1	37.70	37.85	4.4	15,365	0.03%
2022/01/12	3.5	36.89	9	36.95	37.00	-5.5	14,982	-0.04%
2022/01/11	6.1	36.16	10.1	36.66	37.00	-4	14,812	-0.03%
2022/01/10	14.1	35.95	0	0.00	36.15	14.1	14,715	0.10%
2022/01/07	2	36.33	2	36.25	36.20	0	14,676	0.00%
2022/01/06	2	35.70	14.1	35.91	36.00	-12.1	14,480	-0.08%
2022/01/05	7.2	35.39	3	35.40	35.55	4.2	14,401	0.03%
2022/01/04	1	35.25	3	35.47	35.55	-2	14,513	-0.01%
2022/01/03	15.2	35.33	4	35.56	35.35	11.2	14,429	0.08%
2021/12/30	1	35.55	0	0.00	35.55	1	14,371	0.01%
2021/12/29	11.6	35.60	11	35.61	35.60	0.6	14,475	0.00%
2021/12/28	0	35.55	0	0.00	35.60	0	14,534	0.00%
2021/12/27	2	35.35	9	35.49	35.60	-7	14,543	-0.05%
2021/12/24	2	35.40	50	35.40	35.50	-48	14,759	-0.33%
2021/12/23	1.1	35.42	3	35.48	35.50	-1.9	14,804	-0.01%
2021/12/21	0.2	35.85	3	35.85	35.75	-2.8	14,792	-0.02%
2021/12/20	0.2	35.78	6	35.94	36.00	-5.8	14,718	-0.04%
2021/12/17	1	35.25	11	35.63	35.90	-10	14,516	-0.07%
2021/12/16	6.7	35.37	1	35.50	35.60	5.7	14,226	0.04%
2021/12/15	3.1	35.16	0	0.00	35.20	3.1	14,286	0.02%
2021/12/14	0.1	35.20	3	35.18	35.40	-2.9	14,568	-0.02%
2021/12/13	7.1	35.58	0	0.00	35.50	7.1	14,534	0.05%
2021/12/10	0	0.00	6	35.63	35.65	-6	14,470	-0.04%
2021/12/09	2	35.10	4.6	35.24	35.30	-2.6	14,411	-0.02%
2021/12/08	0.4	35.13	7.1	35.12	35.20	-6.7	14,402	-0.05%
2021/12/07	0.3	34.50	12	34.95	35.10	-11.8	14,249	-0.08%
2021/12/06	0	0.00	10.1	34.47	34.60	-10.1	14,035	-0.07%
2021/12/03	1.1	34.15	0	0.00	34.15	1.1	13,963	0.01%
2021/12/02	1.3	33.98	8	34.00	34.25	-6.8	13,859	-0.05%
2021/12/01	1.4	34.10	3	34.08	34.15	-1.6	13,857	-0.01%
2021/11/30	11	33.66	2	33.80	34.20	9	14,025	0.06%
2021/11/29	2	33.78	1	33.80	33.90	1	13,373	0.01%
2021/11/26	9	33.95	2	33.88	33.90	7	13,316	0.05%
2021/11/25	1	34.15	0	0.00	34.50	1	13,369	0.01%
2021/11/24	0	0.00	3.5	34.31	34.35	-3.5	13,445	-0.03%
2021/11/23	1	34.10	2	34.15	34.10	-1	13,526	-0.01%
2021/11/22	2.1	34.25	0.1	34.25	34.15	2	13,527	0.01%
2021/11/19	3	34.50	0	0.00	34.65	3	13,484	0.02%
2021/11/18	1	34.45	11.5	34.45	34.70	-10.5	13,414	-0.08%
2021/11/17	1	34.15	0	0.00	34.20	1	13,571	0.01%
2021/11/16	0	0.00	5	34.13	34.20	-5	13,654	-0.04%
2021/11/15	2	33.88	6.6	33.95	33.95	-4.6	13,736	-0.03%
2021/11/12	1	33.80	0	0.00	33.90	1	13,847	0.01%
2021/11/11	1	33.80	1	33.80	33.80	0	14,108	0.00%
2021/11/10	3	33.95	7	33.81	34.00	-4	14,362	-0.03%
2021/11/09	1.4	33.61	0	0.00	33.70	1.4	14,379	0.01%
2021/11/08	0	0.00	2.5	33.57	33.60	-2.5	15,869	-0.02%
2021/11/05	0.1	33.45	7	33.61	33.70	-6.9	16,463	-0.04%
2021/11/04	0	0.00	5	33.45	33.45	-5	16,617	-0.03%
2021/11/03	0	0.00	1	33.30	33.40	-1	16,839	-0.01%
2021/11/01	5	33.31	3	33.30	33.30	2	17,036	0.01%
2021/10/29	1.1	33.12	0	0.00	33.40	1.1	17,140	0.01%
2021/10/28	0	0.00	2	33.35	33.40	-2	17,210	-0.01%
2021/10/27	5	33.36	12	33.33	33.35	-7	17,331	-0.04%
2021/10/26	7	33.34	15	33.33	33.45	-8	17,520	-0.05%
2021/10/25	0	0.00	2	33.08	33.10	-2	17,345	-0.01%
2021/10/22	2	32.85	1	33.10	33.05	1	17,462	0.01%
2021/10/21	4	32.91	0	0.00	32.95	4	17,366	0.02%
2021/10/20	2.1	32.75	2	32.80	32.90	0.1	17,206	0.00%
2021/10/19	2	32.73	0	0.00	32.75	2	17,208	0.01%
2021/10/18	0	0.00	7.1	32.81	32.95	-7.1	17,240	-0.04%
2021/10/15	2.8	32.35	0	0.00	32.50	2.8	17,178	0.02%
2021/10/14	23	32.39	0	0.00	32.30	23	17,136	0.13%
2021/10/13	16	32.34	1	32.40	32.50	15	17,222	0.09%
2021/10/12	15	32.01	3	32.40	32.45	12	17,261	0.07%
2021/10/08	6	32.20	0	0.00	32.25	6	17,140	0.04%
2021/10/07	2	32.30	3.5	32.44	32.40	-1.5	17,250	-0.01%
2021/10/06	14.1	32.00	4	32.18	32.25	10.1	17,271	0.06%
2021/10/05	8.2	31.97	4	32.03	32.05	4.2	17,257	0.02%
2021/10/04	11	32.03	4.7	32.10	32.10	6.3	17,264	0.04%
2021/10/01	30	31.93	6.6	31.97	32.05	23.4	17,277	0.14%
2021/09/30	12	32.03	0.3	32.20	32.05	11.7	17,102	0.07%
2021/09/29	38.3	32.08	0	0.00	32.05	38.3	17,088	0.22%
2021/09/28	17.1	32.21	0	0.00	32.40	17.1	16,926	0.10%
2021/09/27	3	32.30	7	32.50	32.35	-4	16,971	-0.02%
2021/09/24	0.2	32.48	0	0.00	32.40	0.2	17,017	0.00%
2021/09/23	0.2	32.40	17.6	32.30	32.40	-17.5	17,042	-0.10%
2021/09/22	5.1	31.99	7	31.98	32.10	-1.9	17,109	-0.01%
2021/09/17	2	32.30	0	0.00	32.15	2	16,856	0.01%
2021/09/16	0	0.00	3	32.50	32.35	-3	16,641	-0.02%
2021/09/15	0	0.00	1	32.30	32.35	-1	16,725	-0.01%
2021/09/13	4	32.23	0	0.00	32.30	4	16,868	0.02%
2021/09/10	2.1	32.35	2.2	32.50	32.45	-0.1	17,008	0.00%
2021/09/09	1	32.25	0	0.00	32.30	1	17,295	0.01%
2021/09/08	2	32.30	10	32.30	32.50	-8	17,339	-0.05%
2021/09/07	1.1	32.50	17	32.36	32.45	-15.9	17,478	-0.09%
2021/09/06	2	32.50	21	32.50	32.50	-19	17,514	-0.11%
2021/09/03	1.1	32.32	2	32.50	32.55	-0.9	17,499	-0.01%
2021/09/02	27.1	32.06	0	0.00	32.10	27.1	17,474	0.16%
2021/09/01	0	0.00	3	32.52	32.55	-3	17,573	-0.02%
2021/08/31	2	32.30	13	32.35	32.80	-11	17,556	-0.06%
2021/08/30	4.1	31.95	3	32.45	32.45	1.1	17,459	0.01%
2021/08/27	0	0.00	15	31.82	32.00	-15	17,403	-0.09%
2021/08/26	2	31.25	5	31.35	31.45	-3	17,412	-0.02%
2021/08/25	8	31.31	7	31.36	31.45	1	17,546	0.01%
2021/08/24	11	31.25	4	31.30	31.35	7	17,544	0.04%
2021/08/23	11	31.21	1	31.45	31.05	10	17,640	0.06%
2021/08/20	3	31.28	0	0.00	31.45	3	17,588	0.02%
2021/08/19	11	31.26	4	31.28	31.30	7	18,782	0.04%
2021/08/18	5.1	31.38	10	31.43	31.45	-4.9	18,614	-0.03%
2021/08/17	2.3	31.09	21	31.23	31.45	-18.7	18,568	-0.10%
2021/08/16	29	30.95	0	0.00	31.05	29	18,418	0.16%
2021/08/13	12	30.88	13.5	31.00	31.05	-1.5	18,336	-0.01%
2021/08/12	89.8	30.75	1	30.70	30.70	88.8	18,211	0.49%
2021/08/11	5.1	33.05	14	33.03	33.05	-8.9	16,812	-0.05%
2021/08/10	2	33.05	6	33.10	33.05	-4	16,424	-0.02%
2021/08/09	14	32.95	22	33.13	33.20	-8	16,576	-0.05%
2021/08/06	0.9	33.20	2	33.25	33.20	-1.1	16,638	-0.01%
2021/08/04	1.1	33.10	3.1	33.10	33.15	-1.9	17,814	-0.01%
2021/08/03	5	32.99	5	33.10	33.10	0	18,045	0.00%
2021/08/02	4	32.98	0.7	33.05	33.00	3.3	18,285	0.02%
2021/07/30	6	32.98	0	0.00	33.10	6	18,291	0.03%
2021/07/29	1	32.95	2	33.05	33.10	-1	18,240	-0.01%
2021/07/28	6	32.90	10	33.05	33.00	-4	18,372	-0.02%
2021/07/26	1	32.90	0	0.00	33.00	1	18,744	0.01%
2021/07/23	0	0.00	8	33.02	33.10	-8	18,947	-0.04%
2021/07/21	3	32.78	2	32.80	32.90	1	19,085	0.01%
2021/07/20	0	0.00	5	32.90	32.80	-5	19,171	-0.03%
2021/07/19	3	32.82	1	33.10	33.10	2	19,220	0.01%
2021/07/16	0	0.00	6	32.90	33.00	-6	19,269	-0.03%
2021/07/15	13.1	32.81	2	32.83	32.85	11.1	19,247	0.06%
2021/07/14	100	32.80	1	32.90	32.95	99	19,311	0.51%
2021/07/13	4	32.85	0	0.00	32.95	4	19,513	0.02%
2021/07/12	7	32.80	8	32.86	32.80	-1	19,630	-0.01%
2021/07/09	0	0.00	3.2	32.89	32.90	-3.2	19,566	-0.02%
2021/07/08	6	32.71	2	32.80	32.80	4	19,595	0.02%
2021/07/07	5.1	32.60	0	0.00	32.80	5.1	19,619	0.03%
2021/07/06	0	32.75	1.5	32.82	32.85	-1.5	19,628	-0.01%
2021/07/05	3	32.70	0	0.00	32.75	3	19,692	0.02%
2021/07/02	0	0.00	0.5	32.65	32.55	-0.5	19,697	0.00%
2021/07/01	0	0.00	8	32.74	32.65	-8	19,794	-0.04%
2021/06/30	1	32.85	1	32.75	32.85	0	19,828	0.00%
2021/06/29	1.1	32.70	0	0.00	32.55	1.1	19,923	0.01%
2021/06/28	0	0.00	2	32.75	32.75	-2	19,955	-0.01%
2021/06/25	0	0.00	2	32.93	32.90	-2	20,020	-0.01%
2021/06/24	0	0.00	3	32.85	32.60	-3	20,068	-0.01%
2021/06/23	0	0.00	2	32.70	32.75	-2	20,104	-0.01%
2021/06/22	3	32.52	0	0.00	32.50	3	20,037	0.01%
2021/06/21	14	32.51	0	0.00	32.50	14	20,002	0.07%
2021/06/18	1.1	32.76	0	0.00	32.75	1.1	19,936	0.01%
2021/06/17	1.2	32.72	0	0.00	32.90	1.2	19,727	0.01%
2021/06/11	1	32.85	2	32.85	32.90	-1	20,597	0.00%
2021/06/10	0.1	32.95	12	32.74	33.10	-11.9	20,815	-0.06%
2021/06/09	0	0.00	3.2	32.78	32.95	-3.2	20,929	-0.02%
2021/06/08	0.2	33.05	1.1	33.05	33.10	-0.9	20,863	0.00%
2021/06/07	6	32.83	2.1	33.07	33.10	3.9	21,359	0.02%
2021/06/04	0.4	33.00	3.8	33.00	33.00	-3.4	21,510	-0.02%
2021/06/03	0.1	33.05	3	32.95	33.00	-2.9	22,265	-0.01%
2021/06/02	6	32.99	2	33.05	33.15	4	22,516	0.02%
2021/06/01	3	33.00	3	33.00	33.00	0	22,540	0.00%
2021/05/31	2	33.10	51.4	33.10	33.10	-49.4	22,750	-0.22%
2021/05/28	1	33.05	8	33.03	33.10	-7	22,825	-0.03%
2021/05/27	2	32.65	44	33.00	33.20	-42	22,860	-0.18%
2021/05/26	0	0.00	3.8	32.78	32.75	-3.8	22,117	-0.02%
2021/05/25	1	32.71	4	32.89	32.70	-3	22,351	-0.01%
2021/05/24	0	0.00	20.1	32.54	32.60	-20.1	22,629	-0.09%
2021/05/20	0.3	32.05	0	0.00	32.10	0.3	22,754	0.00%
2021/05/19	1	32.00	2	32.05	32.10	-1	22,779	0.00%
2021/05/18	0	0.00	2	31.35	32.00	-2	22,779	-0.01%
2021/05/17	24.1	31.09	37	31.26	31.10	-12.9	23,242	-0.06%
2021/05/14	4	31.54	0	0.00	31.70	4	23,015	0.02%
2021/05/13	31	31.41	27	31.29	31.40	4	22,822	0.02%
2021/05/12	42.5	31.30	35.7	31.33	31.35	6.8	22,400	0.03%
2021/05/11	10	32.73	18	32.79	32.45	-8	21,610	-0.04%
2021/05/10	18	32.96	1	32.95	33.00	17	21,379	0.08%
2021/05/07	0	0.00	23.4	32.57	32.60	-23.4	21,463	-0.11%
2021/05/06	2	32.15	11.1	32.33	32.35	-9.1	21,690	-0.04%
2021/05/05	4.2	32.07	0	0.00	32.05	4.2	21,653	0.02%
2021/05/04	18	32.16	25	32.50	32.10	-7	21,666	-0.03%
2021/05/03	2.8	32.56	1.1	32.59	32.45	1.7	21,595	0.01%
2021/04/29	20	32.54	19.6	32.73	32.65	0.4	21,595	0.00%
2021/04/28	10.6	32.41	3.5	32.41	32.60	7.1	21,534	0.03%
2021/04/27	1.4	32.59	2.1	32.55	32.60	-0.7	21,879	0.00%
2021/04/26	2	32.18	21.5	32.55	32.60	-19.5	21,884	-0.09%
2021/04/23	1.1	32.16	4	32.15	32.25	-2.9	21,909	-0.01%
2021/04/22	6	32.38	1	32.35	32.35	5	22,079	0.02%
2021/04/21	0.1	32.45	6	32.30	32.30	-5.9	22,100	-0.03%
2021/04/20	0	0.00	6	32.46	32.55	-6	22,124	-0.03%
2021/04/19	10	32.50	52.1	32.39	32.45	-42.1	22,066	-0.19%
2021/04/16	0	0.00	10	31.92	32.05	-10	21,903	-0.05%
2021/04/15	10	31.85	8	31.95	31.90	2	22,220	0.01%
2021/04/14	0.5	31.90	40.6	31.94	31.90	-40.1	22,428	-0.18%
2021/04/13	13	31.76	0	0.00	31.85	13	22,576	0.06%
2021/04/12	3	31.50	0	0.00	31.65	3	22,591	0.01%
2021/04/09	1.4	31.58	0.5	31.70	31.55	0.9	22,695	0.00%
2021/04/08	5	31.80	5.7	31.85	31.75	-0.7	22,730	0.00%
2021/04/07	1	31.90	3	31.90	32.00	-2	22,994	-0.01%
2021/04/06	0	0.00	28	31.99	32.00	-28	22,931	-0.12%
2021/04/01	4	31.88	13.1	31.90	31.90	-9.1	22,878	-0.04%
2021/03/31	0	0.00	1	31.90	31.90	-1	22,720	0.00%
2021/03/30	0	0.00	501	31.85	31.80	-501	22,603	-2.22%	大賣/鉅額交易
2021/03/29	2	31.65	6	31.66	31.80	-4	22,576	-0.02%
2021/03/26	2	31.65	1	31.60	31.60	1	22,619	0.00%
2021/03/25	0	0.00	8	31.54	31.60	-8	22,670	-0.04%
2021/03/24	2	31.30	5	31.33	31.40	-3	22,776	-0.01%
2021/03/23	1	31.25	3	31.30	31.35	-2	22,833	-0.01%
2021/03/22	1	31.20	18.5	31.21	31.25	-17.5	22,895	-0.08%
2021/03/19	5	31.05	25.5	31.32	31.05	-20.5	22,830	-0.09%
2021/03/18	25	31.52	21.6	31.45	31.40	3.4	22,448	0.02%
2021/03/17	20	31.26	2	31.30	31.45	18	22,362	0.08%
2021/03/16	6	31.28	39.1	31.30	31.35	-33.1	22,106	-0.15%
2021/03/15	8.2	30.80	6.1	30.90	31.00	2.1	22,104	0.01%
2021/03/12	7	30.62	0	0.00	30.65	7	22,176	0.03%
2021/03/11	17	30.94	25.2	30.97	30.75	-8.2	22,324	-0.04%
2021/03/10	12	30.54	5	30.56	30.60	7	21,966	0.03%
2021/03/09	3.7	30.32	30	30.38	30.60	-26.3	21,704	-0.12%
2021/03/08	8	29.90	4.2	29.93	29.90	3.8	20,961	0.02%
2021/03/05	1	29.50	0	0.00	29.70	1	20,676	0.00%
2021/03/04	1	29.65	3	29.55	29.60	-2	21,324	-0.01%
2021/03/03	3	29.75	0	0.00	29.75	3	21,188	0.01%
2021/03/02	14	29.69	4	29.65	29.65	10	21,078	0.05%
2021/02/26	14	29.34	2.5	29.43	29.20	11.5	20,886	0.06%
2021/02/25	3.5	29.62	10	29.54	29.65	-6.5	20,367	-0.03%
2021/02/24	7	29.43	2	29.68	29.30	5	20,198	0.02%
2021/02/23	4	29.45	2	29.48	29.55	2	19,864	0.01%
2021/02/22	8	29.15	0	0.00	29.10	8	19,714	0.04%
2021/02/19	2	29.10	7	29.05	29.15	-5	19,719	-0.03%
2021/02/18	14	29.27	1	29.30	29.25	13	19,756	0.07%
2021/02/17	15	29.20	35	29.41	29.40	-20	19,819	-0.10%
2021/02/05	36	28.84	1	28.85	28.80	35	19,267	0.18%
2021/02/04	1	28.80	2	28.90	28.80	-1	19,237	-0.01%
2021/02/03	1	28.70	1	28.80	28.80	0	19,714	0.00%
2021/02/02	4	28.79	3.4	28.90	28.70	0.6	19,882	0.00%
2021/02/01	2	28.65	1	28.50	28.65	1	19,843	0.01%
2021/01/29	26	28.42	0	0.00	28.15	26	19,797	0.13%
2021/01/28	17.5	28.53	9	28.59	28.55	8.5	19,365	0.04%
2021/01/27	2	28.73	0.9	28.85	28.70	1.1	19,074	0.01%
2021/01/26	1	28.65	2	28.70	28.70	-1	19,014	-0.01%
2021/01/25	4	28.85	12	28.83	28.85	-8	18,887	-0.04%
2021/01/22	6.2	28.60	0	0.00	28.60	6.2	18,839	0.03%
2021/01/21	10	28.85	3	28.90	28.70	7	18,765	0.04%
2021/01/20	30.2	28.85	0	0.00	28.70	30.2	18,680	0.16%
2021/01/19	2.2	29.06	6	29.10	29.10	-3.8	18,242	-0.02%
2021/01/18	10	29.05	3	29.05	29.15	7	18,216	0.04%
2021/01/15	14	29.43	38.9	29.45	29.30	-24.9	18,020	-0.14%
2021/01/14	19.1	29.62	5	29.64	29.75	14.1	17,846	0.08%
2021/01/13	5	29.75	13.9	29.80	29.80	-8.9	17,733	-0.05%
2021/01/12	10	29.79	13.5	29.77	29.75	-3.5	17,692	-0.02%
2021/01/11	1	29.95	14.7	29.96	30.05	-13.7	17,618	-0.08%
2021/01/08	3.1	29.92	16.3	29.96	30.00	-13.2	17,529	-0.08%
2021/01/07	4	29.48	1.2	29.51	29.75	2.8	17,196	0.02%
2021/01/06	13	29.67	6	29.74	29.45	7	17,057	0.04%
2021/01/05	2	29.80	4	29.84	29.85	-2	16,804	-0.01%
2021/01/04	5.5	29.77	3	29.77	29.90	2.5	16,891	0.01%
2020/12/31	6	29.90	16	29.90	29.80	-10	16,735	-0.06%
2020/12/30	0	0.00	37	29.78	29.90	-37	16,621	-0.22%
2020/12/29	0	0.00	19	29.44	29.55	-19	16,444	-0.12%
2020/12/28	6	29.30	6	29.55	29.55	0	16,548	0.00%
2020/12/24	0.5	29.45	0	0.00	29.45	0.5	16,820	0.00%
2020/12/23	3	29.30	5	29.35	29.45	-2	16,965	-0.01%
2020/12/22	4	29.56	22	29.65	29.65	-18	17,276	-0.10%
2020/12/21	1	29.45	3	29.65	29.65	-2	17,882	-0.01%
2020/12/18	1	29.45	2	29.43	29.50	-1	18,359	-0.01%
2020/12/17	0	0.00	0.4	29.40	29.50	-0.4	18,815	0.00%
2020/12/16	0	0.00	17.1	29.35	29.40	-17.1	19,116	-0.09%
2020/12/15	5	28.92	6.1	28.95	29.05	-1.1	19,420	-0.01%
2020/12/14	0	0.00	3.5	29.37	29.30	-3.5	19,468	-0.02%
2020/12/11	0	0.00	10	29.20	29.30	-10	19,387	-0.05%
2020/12/10	1.7	28.87	9	28.85	28.80	-7.3	19,320	-0.04%
2020/12/09	2.8	28.81	5	28.75	28.75	-2.2	19,367	-0.01%
2020/12/08	23	28.68	9	28.64	28.70	14	19,386	0.07%
2020/12/07	22	28.98	0	0.00	29.00	22	19,258	0.11%
2020/12/04	5	29.08	2.5	29.08	29.10	2.5	19,194	0.01%
2020/12/03	8	29.10	7	29.10	29.20	1	19,139	0.01%
2020/12/02	2	29.00	2	29.05	29.20	0	19,244	0.00%
2020/11/30	22	28.81	0.6	28.80	28.45	21.4	19,832	0.11%
2020/11/27	3	29.12	0	0.00	29.10	3	19,444	0.02%
2020/11/26	8	29.21	0.1	29.35	29.30	7.9	19,899	0.04%
2020/11/25	3	29.33	2	29.35	29.25	1	20,048	0.00%
2020/11/24	7	29.47	0	0.00	29.30	7	20,230	0.03%
2020/11/23	1	29.65	36	29.60	29.70	-35	20,407	-0.17%
2020/11/19	6	29.38	1	29.60	29.60	5	20,887	0.02%
2020/11/18	0	0.00	29.3	29.49	29.65	-29.3	21,018	-0.14%
2020/11/17	6	29.30	10	29.41	29.45	-4	21,084	-0.02%
2020/11/16	14	29.24	4	29.40	29.45	10	21,632	0.05%
2020/11/13	0	0.00	9	29.26	29.35	-9	21,736	-0.04%
2020/11/12	10.4	29.21	4	29.33	29.20	6.4	21,959	0.03%
2020/11/11	4	29.38	14	29.52	29.70	-10	22,202	-0.05%
2020/11/10	7	28.79	14	28.96	29.00	-7	22,067	-0.03%
2020/11/09	1	28.75	12	28.79	28.75	-11	23,084	-0.05%
2020/11/06	0	0.00	5	28.50	28.50	-5	23,482	-0.02%
2020/11/05	7	28.44	14	28.31	28.40	-7	23,750	-0.03%
2020/11/04	3	28.05	10	28.10	28.10	-7	23,992	-0.03%
2020/11/03	11	28.01	2	28.05	28.10	9	24,295	0.04%
2020/11/02	5	27.60	8	27.71	27.95	-3	24,410	-0.01%
2020/10/30	9.1	27.63	0	0.00	27.55	9.1	24,502	0.04%
2020/10/29	8	27.54	4	27.54	27.50	4	24,416	0.02%
2020/10/27	5	27.69	0	0.00	27.70	5	24,763	0.02%
2020/10/26	10	27.76	2	27.75	27.80	8	24,894	0.03%
2020/10/23	3	27.67	20	27.70	27.75	-17	25,043	-0.07%
2020/10/22	4	27.66	0	0.00	27.80	4	25,260	0.02%
2020/10/21	9	27.76	0	0.00	27.65	9	25,517	0.04%
2020/10/20	11	27.71	0	0.00	27.70	11	25,763	0.04%
2020/10/19	2	27.80	0	0.00	27.80	2	25,840	0.01%
2020/10/16	7	27.76	2	27.83	27.70	5	26,062	0.02%
2020/10/15	32	27.79	0	0.00	27.75	32	26,233	0.12%
2020/10/14	10	28.00	2	28.00	28.00	8	26,361	0.03%
2020/10/12	29	28.05	7	28.16	28.25	22	26,770	0.08%
2020/10/08	16	27.97	0	0.00	28.00	16	26,916	0.06%
2020/10/07	22	27.90	2	27.95	27.95	20	27,013	0.07%
2020/10/06	4	27.90	1	27.95	27.95	3	27,117	0.01%
2020/10/05	13	27.82	3	27.80	27.80	10	27,188	0.04%
2020/09/30	2	27.90	3	27.90	27.80	-1	27,278	0.00%
2020/09/29	21	27.88	6.9	28.04	27.80	14.1	27,367	0.05%
2020/09/28	17	27.85	0	0.00	27.90	17	27,419	0.06%
2020/09/25	6	27.48	10	27.51	27.45	-4	27,437	-0.01%
2020/09/24	48	27.08	4	27.08	27.00	44	27,342	0.16%
2020/09/23	102	27.57	14	27.71	27.50	88	26,687	0.33%	大買/
2020/09/22	44	27.94	0	0.00	27.85	44	26,163	0.17%
2020/09/21	57	28.33	3	28.28	28.20	54	25,733	0.21%
2020/09/18	50	28.51	0	0.00	28.45	50	25,577	0.20%
2020/09/17	17	28.61	0	0.00	28.55	17	25,219	0.07%
2020/09/16	10	28.67	0	0.00	28.75	10	25,209	0.04%
2020/09/15	13.5	28.56	0	0.00	28.65	13.5	25,323	0.05%
2020/09/14	21	28.59	14	28.56	28.65	7	25,653	0.03%
2020/09/11	26.5	28.58	5	28.58	28.65	21.5	25,641	0.08%
2020/09/10	15	28.62	0	0.00	28.75	15	25,499	0.06%
2020/09/09	12	28.66	5	28.60	28.75	7	25,415	0.03%
2020/09/08	10.4	28.81	0	29.05	28.85	10.4	25,333	0.04%
2020/09/07	4	28.76	2	28.85	28.85	2	25,489	0.01%
2020/09/04	15	28.69	0	0.00	28.65	15	25,553	0.06%
2020/09/03	18	28.83	5	28.85	28.90	13	25,240	0.05%
2020/09/02	37	28.87	0	0.00	28.90	37	25,171	0.15%
2020/09/01	24	29.05	6	29.21	29.05	18	24,950	0.07%
2020/08/31	25	29.37	8	29.46	29.25	17	24,540	0.07%
2020/08/28	20	29.42	0	0.00	29.40	20	24,478	0.08%
2020/08/27	12	29.44	0	0.00	29.40	12	24,516	0.05%
2020/08/26	28	29.52	1	29.50	29.55	27	24,287	0.11%
2020/08/25	55	29.56	3	29.60	29.50	52	24,164	0.22%
2020/08/24	8	29.58	0	0.00	29.60	8	24,129	0.03%
2020/08/21	10	29.54	0	0.00	29.60	10	24,031	0.04%
2020/08/20	77	29.54	12	29.45	29.40	65	23,806	0.27%
2020/08/19	24	29.97	7	30.04	29.90	17	23,199	0.07%
2020/08/18	29	29.94	0	0.00	29.95	29	22,898	0.13%
2020/08/17	35	29.97	0	0.00	30.00	35	22,763	0.15%
2020/08/14	32	30.04	0	0.00	30.05	32	22,434	0.14%
2020/08/13	567	30.21	11	30.55	30.40	556	22,193	2.51%	大買/鉅額交易
2020/08/12	16	32.37	1	32.35	32.35	15	21,244	0.07%
2020/08/11	18	32.43	3	32.50	32.45	15	20,911	0.07%
2020/08/10	8	32.36	4	32.44	32.50	4	20,871	0.02%
2020/08/07	2	32.50	11	32.50	32.45	-9	20,842	-0.04%
2020/08/06	9	32.27	9	32.39	32.45	0	20,618	0.00%
2020/08/05	10	32.18	1	32.20	32.20	9	20,644	0.04%
2020/08/04	7	32.15	0	0.00	32.25	7	20,709	0.03%
2020/08/03	8	31.85	2	32.10	32.10	6	20,809	0.03%
2020/07/31	4	32.26	0	0.00	32.35	4	20,784	0.02%
2020/07/30	2	32.15	0	0.00	32.35	2	20,763	0.01%
2020/07/29	2	32.25	4	32.21	32.20	-2	20,772	-0.01%
2020/07/28	3	31.67	0	0.00	31.65	3	21,003	0.01%
2020/07/27	4	31.71	3	31.70	31.60	1	21,244	0.00%
2020/07/24	5	32.29	8.3	32.40	32.15	-3.3	21,410	-0.02%
2020/07/23	0	0.00	16.2	32.70	32.70	-16.2	21,395	-0.08%
2020/07/22	1	32.50	1.2	32.69	32.70	-0.2	21,462	0.00%
2020/07/21	0	0.00	27	32.59	32.55	-27	21,480	-0.13%
2020/07/20	0	0.00	47.3	32.30	32.45	-47.3	21,511	-0.22%
2020/07/17	0	0.00	11	32.21	32.25	-11	21,447	-0.05%
2020/07/16	1	31.95	3	32.05	32.15	-2	21,627	-0.01%
2020/07/15	6	32.10	267	32.20	32.15	-261	21,502	-1.21%	大賣/鉅額交易
2020/07/14	0	0.00	10	32.20	32.20	-10	21,428	-0.05%
2020/07/13	0	0.00	1	32.10	32.05	-1	21,593	0.00%
2020/07/10	0	0.00	1	32.00	32.00	-1	21,779	0.00%
2020/07/09	0	0.00	8	32.25	32.25	-8	21,974	-0.04%
2020/07/08	2.1	32.00	1	32.10	32.05	1.1	21,952	0.01%
2020/07/07	8.4	31.96	18	31.98	32.00	-9.6	22,004	-0.04%
2020/07/06	0	0.00	20	31.91	31.95	-20	21,866	-0.09%
2020/07/03	1	31.60	22	31.80	31.55	-21	21,985	-0.10%
2020/07/01	1	30.90	0	0.00	31.25	1	22,415	0.00%
2020/06/30	3	30.90	1	30.95	30.90	2	22,555	0.01%
2020/06/29	5	30.90	2	30.85	30.90	3	22,655	0.01%
2020/06/23	2	31.20	8	31.15	31.15	-6	22,886	-0.03%
2020/06/22	24	31.13	0	0.00	31.15	24	23,174	0.10%
2020/06/19	43	31.42	0	0.00	31.25	43	23,439	0.18%
2020/06/18	3	31.48	2	31.58	31.65	1	23,503	0.00%
2020/06/17	4	31.55	0	0.00	31.70	4	23,987	0.02%
2020/06/16	1	31.65	2	31.95	31.70	-1	24,753	0.00%
2020/06/15	9	31.50	13.7	31.41	31.30	-4.7	25,651	-0.02%
2020/06/12	11.1	31.12	0	0.00	31.50	11.1	26,177	0.04%
2020/06/11	2	32.00	1	31.90	31.80	1	26,946	0.00%
2020/06/10	1.1	32.05	8	32.02	32.10	-6.9	27,483	-0.03%
2020/06/09	8.1	31.76	1	31.70	31.85	7.1	28,746	0.02%
2020/06/08	4.1	31.73	3	31.63	31.80	1.1	29,444	0.00%
2020/06/05	0.1	31.50	5	31.40	31.50	-4.9	29,588	-0.02%
2020/06/04	10	31.50	0	0.00	31.40	10	30,063	0.03%
2020/06/03	2	31.25	2	31.35	31.30	0	30,625	0.00%
2020/06/02	4	30.90	0	0.00	30.90	4	30,723	0.01%
2020/06/01	2	30.85	4	30.90	30.70	-2	30,845	-0.01%
2020/05/29	1.1	30.57	2	30.45	30.75	-0.9	30,797	0.00%
2020/05/28	7	30.49	1	30.45	30.45	6	30,687	0.02%
2020/05/27	2	30.65	0	0.00	30.70	2	30,920	0.01%
2020/05/26	2	30.50	10	30.75	30.65	-8	31,184	-0.03%
2020/05/25	3	30.28	0	0.00	30.35	3	31,426	0.01%
2020/05/22	15.8	30.58	0	0.00	30.45	15.8	31,683	0.05%
2020/05/21	0	0.00	5.1	30.80	31.00	-5.1	31,777	-0.02%
2020/05/20	0	0.00	12	30.69	30.80	-12	31,938	-0.04%
2020/05/19	1	30.45	155	30.55	30.55	-154	32,048	-0.48%	大賣/鉅額交易
2020/05/18	10	30.09	6	30.10	30.05	4	31,921	0.01%
2020/05/15	1	30.25	51	30.27	30.25	-50	31,903	-0.16%
2020/05/14	2	30.10	5	30.30	30.25	-3	31,745	-0.01%
2020/05/13	11	30.30	1	30.40	30.30	10	31,479	0.03%
2020/05/12	49	30.22	0	0.00	30.30	49	31,423	0.16%
2020/05/11	138	30.27	53	30.35	30.40	85	31,335	0.27%	大買/
2020/05/08	6	29.91	6.1	30.02	30.00	-0.1	31,225	0.00%
2020/05/07	2	29.48	0	0.00	29.55	2	31,212	0.01%
2020/05/06	5	29.63	1	29.70	29.55	4	31,182	0.01%
2020/05/05	4	29.78	4	29.76	29.85	0	31,078	0.00%
2020/05/04	12	29.29	2	29.50	29.35	10	31,018	0.03%
2020/04/30	6.9	30.36	41.1	30.33	30.10	-34.2	30,758	-0.11%
2020/04/29	21	29.99	20	29.95	29.95	1	30,607	0.00%
2020/04/28	16	29.07	31	29.28	29.45	-15	30,449	-0.05%
2020/04/27	3	28.73	15.6	28.50	28.70	-12.6	30,981	-0.04%
2020/04/24	11	28.22	1	28.25	28.20	10	30,949	0.03%
2020/04/23	14	28.22	12	28.47	28.30	2	30,794	0.01%
2020/04/22	0	0.00	12	28.19	28.30	-12	30,595	-0.04%
2020/04/21	15	28.48	9.6	28.54	28.35	5.4	30,554	0.02%
2020/04/20	22	28.95	4	28.95	28.90	18	30,348	0.06%
2020/04/17	16	29.15	19	29.16	29.05	-3	30,489	-0.01%
2020/04/16	2	28.73	2	28.80	28.80	0	30,384	0.00%
2020/04/15	6	29.04	4	29.20	29.20	2	30,187	0.01%
2020/04/14	33	28.67	24	28.78	28.85	9	30,091	0.03%
2020/04/13	13	28.61	12	28.73	28.60	1	29,827	0.00%
2020/04/10	20	29.12	22	28.72	29.15	-2	29,679	-0.01%
2020/04/09	12	28.47	15	28.57	28.50	-3	29,497	-0.01%
2020/04/08	33	28.43	51.1	28.54	28.40	-18.1	29,353	-0.06%
2020/04/07	39	28.42	4	28.56	28.40	35	29,074	0.12%
2020/04/06	61	28.18	46	28.48	28.45	15	28,717	0.05%
2020/04/01	45	28.13	30	28.18	28.05	15	28,288	0.05%
2020/03/31	39	28.45	10	28.60	28.45	29	27,982	0.10%
2020/03/30	5	28.08	3.2	28.66	28.65	1.8	27,641	0.01%
2020/03/27	11.9	28.40	36	28.63	28.65	-24.1	27,360	-0.09%
2020/03/26	14	28.00	4	28.10	28.15	10	27,065	0.04%
2020/03/25	18	28.09	4	28.05	27.95	14	26,954	0.05%
2020/03/24	37	27.68	43	27.81	27.35	-6	26,639	-0.02%
2020/03/23	37	26.58	26	26.96	27.00	11	26,334	0.04%
2020/03/20	29	27.17	1	27.95	27.95	28	25,939	0.11%
2020/03/19	24	26.90	28	27.13	26.40	-4	25,123	-0.02%
2020/03/18	26	27.91	8	27.89	28.00	18	24,282	0.07%
2020/03/17	315.2	28.14	2	27.90	28.00	313.2	23,762	1.32%	大買/鉅額交易
2020/03/16	31	29.27	6	29.18	29.00	25	22,808	0.11%
2020/03/13	45	28.64	40	28.30	30.00	5	22,027	0.02%
2020/03/12	15	30.29	23	30.43	30.20	-8	20,576	-0.04%
2020/03/11	5	31.31	10	31.35	31.20	-5	19,697	-0.03%
2020/03/10	4	31.31	19	31.37	31.35	-15	19,364	-0.08%
2020/03/09	12	31.59	2	31.88	31.75	10	18,768	0.05%
2020/03/06	9	32.36	0	0.00	32.45	9	18,211	0.05%
2020/03/05	0	0.00	9	32.73	32.90	-9	17,915	-0.05%
2020/03/04	11	32.20	2.8	32.26	32.35	8.2	17,880	0.05%
2020/03/03	1	32.20	4	32.25	32.25	-3	17,768	-0.02%
2020/03/02	19	32.09	19	32.13	31.95	0	17,614	0.00%
2020/02/27	46	32.16	29	32.25	32.35	17	17,772	0.10%
2020/02/26	10	32.34	1	32.35	32.35	9	17,513	0.05%
2020/02/25	7	32.54	6	32.56	32.70	1	17,201	0.01%
2020/02/24	42	32.72	7	32.83	32.70	35	17,097	0.20%
2020/02/21	7	33.34	7	33.52	33.20	0	16,873	0.00%
2020/02/20	5	33.65	0	0.00	33.60	5	16,748	0.03%
2020/02/19	1	33.15	7	33.14	33.45	-6	16,456	-0.04%
2020/02/18	5	32.67	2	32.65	32.90	3	16,293	0.02%
2020/02/17	1	32.45	26	32.44	32.50	-25	16,146	-0.15%
2020/02/14	0	0.00	1	32.20	32.30	-1	16,131	-0.01%
2020/02/13	1	32.10	0	0.00	32.20	1	16,231	0.01%
2020/02/12	7	32.14	21	32.22	32.10	-14	16,323	-0.09%
2020/02/11	500	32.05	20	32.15	32.15	480	16,321	2.94%	大買/鉅額交易
2020/02/10	2	31.88	1	32.05	32.05	1	16,367	0.01%
2020/02/07	6	32.06	6	32.03	32.00	0	16,755	0.00%
2020/02/06	0	0.00	8	32.29	32.35	-8	16,688	-0.05%
2020/02/05	3	31.90	3.7	32.00	32.00	-0.7	16,648	0.00%
2020/02/04	6	31.79	1	31.80	31.80	5	16,630	0.03%
2020/02/03	13	31.28	21	30.90	31.60	-8	16,721	-0.05%
2020/01/31	6	31.78	2	31.60	31.55	4	16,535	0.02%
2020/01/30	13	31.48	19	31.80	31.20	-6	16,247	-0.04%
2020/01/20	2	32.15	6	32.33	32.35	-4	15,492	-0.03%
2020/01/17	1	32.10	1	32.10	32.10	0	15,325	0.00%
2020/01/16	6	31.79	0	0.00	31.95	6	15,394	0.04%
2020/01/15	1	31.75	0	0.00	31.80	1	15,375	0.01%
2020/01/14	6	31.88	16	31.99	32.00	-10	15,350	-0.07%
2020/01/13	0	0.00	31	31.43	31.70	-31	15,252	-0.20%
2020/01/10	5	31.00	6	31.01	30.95	-1	15,099	-0.01%
2020/01/09	10	30.80	5	30.90	30.90	5	15,035	0.03%
2020/01/08	6	30.52	8.2	30.59	30.70	-2.2	15,052	-0.01%
2020/01/07	4	30.60	11	30.60	30.60	-7	14,864	-0.05%
2020/01/06	3	30.67	20	30.70	30.60	-17	14,981	-0.11%
2020/01/03	4	30.76	2	30.70	30.80	2	15,003	0.01%
2020/01/02	1	30.65	7	30.57	30.60	-6	15,216	-0.04%
2019/12/31	18	30.65	0	0.00	30.60	18	15,258	0.12%
2019/12/30	12	30.78	0	0.00	30.70	12	15,345	0.08%
2019/12/27	2	30.83	2	30.85	30.90	0	15,333	0.00%
2019/12/26	3	30.78	2	30.80	30.80	1	15,422	0.01%
2019/12/25	0	0.00	1	30.80	30.80	-1	15,681	-0.01%
2019/12/24	7.3	30.72	0.9	30.80	30.80	6.4	15,836	0.04%
2019/12/23	1	30.55	5	30.85	30.85	-4	15,945	-0.03%
2019/12/20	1	30.45	31	30.65	30.55	-30	16,260	-0.18%
2019/12/19	10	30.48	1	30.55	30.55	9	16,133	0.06%
2019/12/18	21	30.60	3	30.65	30.65	18	16,133	0.11%
2019/12/17	5	30.40	29	30.43	30.65	-24	16,336	-0.15%
2019/12/16	6	30.41	9	30.42	30.35	-3	16,211	-0.02%
2019/12/13	10	30.34	18	30.37	30.30	-8	16,203	-0.05%
2019/12/12	5	30.15	82.2	30.25	30.15	-77.2	16,064	-0.48%
2019/12/11	63	30.05	0.8	30.20	30.10	62.2	16,055	0.39%
2019/12/10	16	30.13	3	30.10	30.20	13	16,007	0.08%
2019/12/09	0	0.00	3	30.13	30.15	-3	16,160	-0.02%
2019/12/06	32	30.05	2	30.25	30.05	30	16,466	0.18%
2019/12/05	15	30.10	0	0.00	30.15	15	16,599	0.09%
2019/12/03	19	30.06	0	0.00	30.05	19	16,642	0.11%
2019/12/02	1	30.15	4	30.20	30.30	-3	16,547	-0.02%
2019/11/29	13	30.40	0	0.00	30.30	13	16,468	0.08%
2019/11/28	5	30.55	0	0.00	30.65	5	16,479	0.03%
2019/11/27	1	30.65	11	30.71	30.70	-10	16,664	-0.06%
2019/11/26	10	30.54	7	30.65	30.40	3	16,621	0.02%
2019/11/22	0	0.00	1	30.35	30.40	-1	16,448	-0.01%
2019/11/21	11	30.43	1	30.35	30.35	10	16,594	0.06%
2019/11/20	0	0.00	11	30.60	30.65	-11	16,477	-0.07%
2019/11/19	0	0.00	1	30.60	30.70	-1	16,477	-0.01%
2019/11/18	3	30.50	6	30.62	30.70	-3	16,572	-0.02%
2019/11/15	14	30.58	25	30.60	30.55	-11	16,729	-0.07%
2019/11/14	20	30.35	0	0.00	30.40	20	16,841	0.12%
2019/11/13	13	30.54	0	0.00	30.50	13	17,151	0.08%
2019/11/12	5	30.45	5	30.60	30.60	0	17,373	0.00%
2019/11/11	20	30.33	12	30.35	30.40	8	17,674	0.05%
2019/11/08	2	30.43	5	30.50	30.50	-3	18,089	-0.02%
2019/11/07	2	30.45	1	30.60	30.50	1	18,872	0.01%
2019/11/06	29	30.63	42	30.80	30.65	-13	19,094	-0.07%
2019/11/05	19	30.06	6	30.13	30.20	13	18,911	0.07%
2019/11/04	20	29.81	7	29.90	29.95	13	19,042	0.07%
2019/11/01	11	29.76	15	29.66	29.65	-4	19,112	-0.02%
2019/10/31	4	29.95	6	30.00	29.90	-2	19,414	-0.01%
2019/10/30	0	0.00	52	29.72	29.85	-52	19,400	-0.27%
2019/10/29	1.2	29.62	144	29.64	29.70	-142.8	19,753	-0.72%	大賣/鉅額交易
2019/10/28	3	29.50	0	0.00	29.60	3	19,838	0.02%
2019/10/25	4	29.35	0	0.00	29.45	4	19,854	0.02%
2019/10/24	4	29.30	25	29.31	29.45	-21	19,868	-0.11%
2019/10/23	0	0.00	6	29.18	29.20	-6	19,771	-0.03%
2019/10/22	26	29.05	0	0.00	29.15	26	19,743	0.13%
2019/10/21	29	28.96	20	29.10	29.20	9	19,615	0.05%
2019/10/18	43	29.05	10	29.20	29.10	33	19,606	0.17%
2019/10/17	0	0.00	6	29.25	29.25	-6	19,485	-0.03%
2019/10/16	0	0.00	9	29.05	29.15	-9	19,500	-0.05%
2019/10/15	19	29.00	5	29.20	29.15	14	19,569	0.07%
2019/10/14	17	29.03	5	29.20	29.15	12	19,601	0.06%
2019/10/09	25	29.03	1	29.10	29.00	24	19,613	0.12%
2019/10/08	22	29.11	9	29.23	29.10	13	19,571	0.07%
2019/10/07	8	28.91	2.4	28.92	28.95	5.6	19,389	0.03%
2019/10/04	7	28.74	0	0.00	28.85	7	19,455	0.04%
2019/10/03	2	28.65	0	0.00	28.75	2	19,455	0.01%
2019/10/02	4	28.80	0	0.00	28.80	4	19,478	0.02%
2019/10/01	2	28.85	0.7	28.90	28.75	1.3	19,415	0.01%
2019/09/27	1	28.85	5	28.75	28.75	-4	19,232	-0.02%
2019/09/26	8	28.80	0	0.00	28.80	8	19,260	0.04%
2019/09/25	38	28.83	2	28.90	28.80	36	19,385	0.19%
2019/09/24	5	29.08	0	0.00	29.05	5	19,224	0.03%
2019/09/23	5	29.15	0	0.00	29.20	5	19,350	0.03%
2019/09/20	10	29.20	10	29.30	29.30	0	19,626	0.00%
2019/09/19	13	29.39	2	29.40	29.45	11	19,377	0.06%
2019/09/18	4	29.43	7	29.51	29.55	-3	19,510	-0.02%
2019/09/17	4.2	29.14	0	0.00	29.20	4.2	19,701	0.02%
2019/09/16	16	29.25	1.2	29.27	29.20	14.8	20,392	0.07%
2019/09/12	11	29.30	5	29.52	29.30	6	20,694	0.03%
2019/09/11	17	29.30	6.8	29.42	29.50	10.2	21,060	0.05%
2019/09/10	100	29.55	8	29.51	29.55	92	21,221	0.43%
2019/09/09	9	29.03	1	29.05	29.20	8	21,156	0.04%
2019/09/06	1	28.80	113.1	28.65	28.80	-112.1	21,301	-0.53%	大賣/鉅額交易
2019/09/05	2	28.50	12	28.51	28.55	-10	21,661	-0.05%
2019/09/04	4	28.45	1.6	28.41	28.45	2.4	22,301	0.01%
2019/09/03	4	28.40	2	28.35	28.35	2	22,509	0.01%
2019/09/02	114	28.38	5	28.60	28.45	109	22,721	0.48%	大買/鉅額交易
2019/08/30	0	0.00	17	28.49	28.75	-17	22,936	-0.07%
2019/08/29	15	28.00	0	0.00	28.00	15	22,941	0.07%
2019/08/28	4	28.10	17	28.14	28.05	-13	23,100	-0.06%
2019/08/27	4	27.95	2	28.05	28.00	2	23,257	0.01%
2019/08/26	45	27.94	61	28.02	27.95	-16	23,248	-0.07%
2019/08/23	34	28.32	3	28.37	28.35	31	23,248	0.13%
2019/08/22	5	28.27	0	0.00	28.25	5	23,283	0.02%
2019/08/21	7	28.24	0	0.00	28.15	7	23,701	0.03%
2019/08/20	22	28.33	0	0.00	28.50	22	23,502	0.09%
2019/08/19	7	28.33	1.8	28.39	28.30	5.2	23,381	0.02%
2019/08/16	15	28.11	52	28.13	28.25	-37	23,513	-0.16%
2019/08/15	31	27.89	10	27.85	27.90	21	23,240	0.09%
2019/08/14	20	28.35	2	28.20	28.20	18	23,212	0.08%
2019/08/13	119	28.55	3	28.50	28.50	116	23,053	0.50%	大買/鉅額交易
2019/08/12	30.1	29.07	1	29.15	29.00	29.1	22,833	0.13%
2019/08/08	51	31.06	68.2	31.20	31.10	-17.2	22,233	-0.08%
2019/08/07	54	31.10	16	31.46	31.05	38	22,093	0.17%
2019/08/06	27	30.95	22	31.09	31.25	5	22,132	0.02%
2019/08/02	17	31.16	132	31.15	31.35	-115	22,128	-0.52%	大賣/鉅額交易
2019/08/01	7	31.71	0	0.00	31.65	7	22,028	0.03%
2019/07/31	5	31.99	0	0.00	32.10	5	21,946	0.02%
2019/07/29	5	32.12	20	32.20	32.10	-15	21,752	-0.07%
2019/07/26	150	32.25	2	32.20	32.30	148	21,903	0.68%	大買/鉅額交易
2019/07/25	0	0.00	6	32.44	32.25	-6	22,377	-0.03%
2019/07/24	4	32.15	6.5	32.15	32.20	-2.5	22,589	-0.01%
2019/07/23	0	0.00	2	32.15	32.10	-2	22,739	-0.01%
2019/07/22	5	31.95	6	32.00	31.90	-1	22,798	0.00%
2019/07/19	0	0.00	1	31.85	31.85	-1	22,797	0.00%
2019/07/18	1	31.60	0	0.00	31.85	1	23,066	0.00%
2019/07/17	2	31.55	2	31.75	31.90	0	23,059	0.00%
2019/07/15	2.5	31.70	9	31.65	31.70	-6.5	22,826	-0.03%
2019/07/11	2	31.88	0.8	31.75	31.85	1.2	22,634	0.01%
2019/07/09	1	31.55	1	31.50	31.60	0	22,627	0.00%
2019/07/05	2	31.35	0	0.00	31.40	2	22,446	0.01%
2019/07/03	5	31.05	0	0.00	31.15	5	22,794	0.02%
2019/07/02	0	0.00	2	31.13	31.05	-2	22,795	-0.01%
2019/07/01	2	30.90	1	31.05	30.90	1	22,694	0.00%
2019/06/28	2	30.85	4	31.03	30.90	-2	22,507	-0.01%
2019/06/27	2	30.85	0.1	30.85	30.85	1.9	22,245	0.01%
2019/06/26	0.1	31.00	0	0.00	31.05	0.1	22,033	0.00%
2019/06/24	10	30.90	40	31.00	30.85	-30	21,819	-0.14%
2019/06/21	66	30.81	24	31.00	30.80	42	21,499	0.20%
2019/06/20	0	0.00	35	31.40	31.50	-35	20,930	-0.17%
2019/06/19	0	0.00	19	31.25	31.25	-19	20,565	-0.09%
2019/06/18	61	30.50	61	30.65	30.80	0	20,233	0.00%
2019/06/17	3	30.70	0	0.00	30.70	3	20,085	0.01%
2019/06/14	20	30.45	52	30.64	30.65	-32	20,083	-0.16%
2019/06/13	88	30.41	60	30.57	30.60	28	20,010	0.14%
2019/06/12	34.5	30.61	5.3	30.70	30.70	29.3	19,695	0.15%
2019/06/11	10	31.50	0	0.00	31.30	10	18,985	0.05%
2019/06/10	0	0.00	12	31.81	31.95	-12	18,680	-0.06%
2019/06/06	1	31.45	5	31.25	31.70	-4	18,549	-0.02%
2019/06/04	2	30.85	0	0.00	30.90	2	18,096	0.01%
2019/06/03	0.5	30.95	1.3	30.99	31.00	-0.8	17,959	0.00%
2019/05/31	0	0.00	3	30.73	31.00	-3	17,916	-0.02%
2019/05/30	0	0.00	3	30.70	30.70	-3	17,862	-0.02%
2019/05/29	0	0.00	1	30.50	30.55	-1	18,085	-0.01%
2019/05/28	2	30.30	0	0.00	30.25	2	18,192	0.01%
2019/05/27	0	0.00	0.4	30.50	30.50	-0.4	17,988	0.00%
2019/05/24	2	30.65	3	30.60	30.50	-1	18,165	-0.01%
2019/05/23	3	30.10	0	0.00	30.55	3	18,274	0.02%
2019/05/22	1	30.30	1	30.45	30.45	0	18,092	0.00%
2019/05/21	2	30.60	19	30.57	30.65	-17	18,227	-0.09%
2019/05/17	0	0.00	61	30.00	30.00	-61	17,796	-0.34%
2019/05/16	5	29.60	1	29.65	29.55	4	17,596	0.02%
2019/05/14	1	29.50	1	29.55	29.50	0	17,380	0.00%
2019/05/13	5	29.45	1	29.55	29.50	4	17,245	0.02%
2019/05/10	30	29.60	2	29.85	29.60	28	17,433	0.16%
2019/05/09	40	29.97	2	29.93	29.90	38	17,412	0.22%
2019/05/08	7	30.35	20	30.20	30.50	-13	17,396	-0.07%
2019/05/07	0	0.00	62	30.27	30.50	-62	17,436	-0.36%
2019/05/06	60.3	29.93	50	30.03	30.05	10.3	17,395	0.06%
2019/05/03	10	30.08	8	30.10	30.05	2	17,439	0.01%
2019/05/02	0	0.00	21	30.01	30.10	-21	17,252	-0.12%
2019/04/30	6	29.38	1	29.65	29.65	5	16,808	0.03%
2019/04/29	2	29.15	5	29.35	29.35	-3	16,658	-0.02%
2019/04/26	1	28.80	16	28.90	28.95	-15	16,516	-0.09%
2019/04/25	12	28.70	3	28.70	28.75	9	16,398	0.05%
2019/04/24	3.3	28.57	54	28.69	28.65	-50.7	16,312	-0.31%
2019/04/22	14	28.07	0	0.00	28.00	14	16,027	0.09%
2019/04/19	35	28.10	0	0.00	28.15	35	16,046	0.22%
2019/04/18	0	0.00	5	28.10	28.20	-5	16,242	-0.03%
2019/04/16	0.1	28.05	0	0.00	28.10	0.1	16,425	0.00%
2019/04/15	0	0.00	1	28.25	28.20	-1	16,438	-0.01%
2019/04/12	1	28.20	0	0.00	28.30	1	16,410	0.01%
2019/04/11	0	0.00	1	28.15	28.25	-1	16,431	-0.01%
2019/04/09	10	28.15	0	0.00	28.20	10	16,663	0.06%
2019/04/03	0	0.00	0.1	27.95	28.00	-0.1	16,611	0.00%
2019/04/02	5.1	27.90	0	0.00	27.85	5.1	16,496	0.03%
2019/04/01	0.4	27.95	0	0.00	27.90	0.4	16,481	0.00%
2019/03/29	10	27.90	0	0.00	28.05	10	16,330	0.06%
2019/03/28	0.1	27.95	11	27.97	27.95	-10.9	16,222	-0.07%
2019/03/27	0	0.00	10	28.02	27.95	-10	16,107	-0.06%
2019/03/26	0	0.00	21	28.00	28.00	-21	16,111	-0.13%
2019/03/25	25	27.77	2	27.75	27.75	23	16,287	0.14%
2019/03/20	12	27.93	47	27.89	28.00	-35	16,231	-0.22%
2019/03/19	1	27.95	7	28.02	28.00	-6	16,172	-0.04%
2019/03/18	0	0.00	20	27.60	27.85	-20	16,023	-0.12%
2019/03/15	10	27.38	4	27.45	27.45	6	15,856	0.04%
2019/03/12	3	27.35	3	27.40	27.30	0	15,798	0.00%
2019/03/11	2	27.15	0	0.00	27.25	2	15,839	0.01%
2019/03/08	5	27.05	0	0.00	27.00	5	15,902	0.03%
2019/03/07	8	27.05	0	0.00	27.10	8	16,728	0.05%
2019/03/06	5	27.00	2	27.05	27.10	3	17,037	0.02%
2019/03/05	2	27.00	9	27.00	26.95	-7	17,039	-0.04%
2019/03/04	13	27.01	1	27.05	27.00	12	16,936	0.07%
2019/02/27	0	0.00	10	27.10	27.25	-10	16,644	-0.06%
2019/02/26	0	0.00	10	27.05	27.00	-10	16,619	-0.06%
2019/02/25	3	26.98	0	0.00	27.10	3	16,504	0.02%
2019/02/22	6	26.91	1	27.00	26.95	5	16,466	0.03%
2019/02/21	12	26.90	0	0.00	27.00	12	16,444	0.07%
2019/02/20	0	0.00	5	26.92	26.95	-5	16,593	-0.03%
2019/02/19	1	26.70	0	0.00	26.80	1	16,571	0.01%
2019/02/18	3	26.70	31	26.55	26.70	-28	16,645	-0.17%
2019/02/15	48	26.46	0	0.00	26.40	48	16,674	0.29%
2019/02/14	5	26.55	0	0.00	26.50	5	16,770	0.03%
2019/02/12	5	26.60	30	26.60	26.55	-25	16,730	-0.15%
2019/02/11	30	26.45	12.9	26.50	26.40	17.1	16,685	0.10%
2019/01/30	8	26.69	2	26.75	26.60	6	16,491	0.04%
2019/01/29	0	0.00	2	26.45	26.70	-2	16,256	-0.01%
2019/01/28	2	26.35	6	26.45	26.50	-4	16,040	-0.02%
2019/01/25	0	0.00	5	26.45	26.50	-5	15,952	-0.03%
2019/01/24	0	0.00	4	26.45	26.60	-4	15,898	-0.03%
2019/01/23	5	26.30	1	26.40	26.60	4	16,049	0.02%
2019/01/22	2	26.25	0	0.00	26.45	2	16,113	0.01%
2019/01/18	70	26.00	77	26.15	26.10	-7	16,482	-0.04%
2019/01/17	3	26.00	5	26.06	26.10	-2	16,897	-0.01%
2019/01/16	43	26.01	40	26.15	26.00	3	17,356	0.02%
2019/01/15	1	26.05	0	0.00	26.20	1	17,575	0.01%
2019/01/11	0	0.00	1	26.10	26.00	-1	17,840	-0.01%
2019/01/10	1	25.80	1	25.95	26.10	0	17,949	0.00%
2019/01/09	0	0.00	61	25.65	25.85	-61	17,956	-0.34%
2019/01/08	61	25.50	0	0.00	25.50	61	17,927	0.34%
2019/01/03	0	0.00	40	25.45	25.45	-40	19,761	-0.20%
2019/01/02	41	25.30	0	0.00	25.45	41	20,340	0.20%
2018/12/28	3	25.30	41	25.93	25.95	-38	20,647	-0.18%
2018/12/27	3	25.30	0	0.00	25.30	3	20,720	0.01%
2018/12/26	3	25.30	0	0.00	25.25	3	21,011	0.01%
2018/12/25	0	0.00	24	25.36	25.35	-24	21,122	-0.11%
2018/12/24	20	25.50	0	0.00	25.50	20	21,339	0.09%
2018/12/22	22	25.51	0	0.00	25.60	22	21,604	0.10%
2018/12/21	0	0.00	6	25.60	25.65	-6	22,143	-0.03%
2018/12/20	3	25.60	0	0.00	25.70	3	22,310	0.01%
2018/12/19	7	25.54	30	25.63	25.70	-23	22,511	-0.10%
2018/12/18	23	25.50	0	0.00	25.60	23	22,698	0.10%
2018/12/17	5	25.70	20	25.75	25.80	-15	22,947	-0.07%
2018/12/14	26	25.54	0	0.00	25.65	26	23,284	0.11%
2018/12/12	1	25.65	0	0.00	25.70	1	23,792	0.00%
2018/12/11	8	25.61	11	25.75	25.75	-3	24,002	-0.01%
2018/12/10	40	25.60	29	25.65	25.65	11	24,024	0.05%
2018/12/03	10	25.90	285	25.91	25.85	-275	24,131	-1.14%	大賣/鉅額交易
2018/11/30	158	25.61	45	25.75	25.60	113	24,032	0.47%	大買/鉅額交易
2018/11/29	178	25.97	0	0.00	25.75	178	23,252	0.77%	大買/鉅額交易
2018/11/28	0	0.00	45	26.15	26.15	-45	22,946	-0.20%
2018/11/27	45	26.00	0	0.00	25.95	45	22,729	0.20%
2018/11/23	0	0.00	1	26.25	26.25	-1	22,549	0.00%
2018/11/22	5	26.08	0	0.00	26.20	5	22,506	0.02%
2018/11/21	2	26.18	10	26.15	26.30	-8	22,388	-0.04%
2018/11/20	0	0.00	1	26.40	26.30	-1	22,244	0.00%
2018/11/19	1	26.40	0.2	26.55	26.50	0.8	22,089	0.00%
2018/11/13	0	0.00	1	26.30	26.50	-1	21,913	0.00%
2018/11/09	0	0.00	2	26.30	26.45	-2	21,859	-0.01%
2018/11/08	0	0.00	45	26.70	26.70	-45	22,021	-0.20%
2018/11/07	0	0.00	4	26.38	26.50	-4	21,897	-0.02%
2018/11/05	2	26.00	0	0.00	26.30	2	22,138	0.01%
2018/11/01	5	25.81	0	0.00	25.85	5	23,139	0.02%
2018/10/31	4	25.75	2	25.95	26.15	2	23,353	0.01%
2018/10/29	10	25.35	0	0.00	25.30	10	23,454	0.04%
2018/10/26	21	25.12	20	25.20	25.35	1	23,616	0.00%
2018/10/25	5	25.50	1	25.60	25.55	4	23,399	0.02%
2018/10/24	7	25.55	2	25.68	26.00	5	23,376	0.02%
2018/10/23	0	0.00	2.5	26.09	26.20	-2.5	23,147	-0.01%
2018/10/22	11	26.10	0	0.00	26.15	11	23,096	0.05%
2018/10/17	16	26.55	0	0.00	26.65	16	22,826	0.07%
2018/10/16	31	26.58	0	0.00	26.60	31	22,691	0.14%
2018/10/15	17	26.61	5	26.85	26.55	12	22,510	0.05%
2018/10/12	6	26.70	7	26.94	27.00	-1	22,004	0.00%
2018/10/11	3	26.90	19	26.89	26.50	-16	21,453	-0.07%
2018/10/08	1	26.95	0	0.00	27.00	1	20,075	0.00%
2018/10/04	0	0.00	7	27.13	27.30	-7	19,341	-0.04%
2018/10/02	1	27.20	0	0.00	27.15	1	18,896	0.01%
2018/09/27	0	0.00	5	27.30	27.30	-5	18,201	-0.03%
2018/09/21	0	0.00	6	27.08	27.15	-6	17,691	-0.03%
2018/09/18	0	0.00	1	26.85	26.80	-1	17,619	-0.01%
2018/09/17	1	26.40	10	26.25	26.40	-9	17,314	-0.05%
2018/09/14	0	0.00	2	26.00	25.95	-2	17,104	-0.01%
2018/09/13	0	0.00	2	26.00	26.10	-2	17,261	-0.01%
2018/09/10	0	0.00	1	25.90	25.80	-1	17,745	-0.01%
2018/09/05	12	25.79	0	0.00	25.70	12	18,304	0.07%
2018/09/03	11	25.65	0	0.00	25.75	11	18,749	0.06%
2018/08/31	6	25.78	0	0.00	25.80	6	18,988	0.03%
2018/08/30	2	25.75	0	0.00	25.80	2	19,107	0.01%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/27	0	0.00	10	25.90	25.80	-10	19,541	-0.05%
2018/08/24	0	0.00	1	26.00	26.00	-1	19,728	-0.01%
2018/08/22	10	25.85	0	0.00	25.95	10	21,190	0.05%
2018/08/16	6	25.37	0	0.00	25.35	6	21,212	0.03%
2018/08/15	17	25.74	0	0.00	25.60	17	20,984	0.08%
2018/08/14	2	26.00	0	0.00	26.00	2	20,802	0.01%
2018/08/13	9	26.14	0	0.00	26.15	9	20,934	0.04%
2018/08/10	0	0.00	17	26.21	26.35	-17	20,884	-0.08%
2018/08/09	41	26.11	0	0.00	26.05	41	20,807	0.20%
2018/08/08	2	27.35	0	0.00	27.35	2	20,242	0.01%
2018/08/07	1.3	27.26	2	27.30	27.30	-0.8	19,791	0.00%
2018/08/06	8	27.35	0	0.00	27.30	8	19,509	0.04%
2018/08/03	4	27.38	0	0.00	27.35	4	19,296	0.02%
2018/08/02	0	0.00	10	27.50	27.35	-10	19,020	-0.05%
2018/08/01	10	27.35	0	0.00	27.45	10	18,801	0.05%
2018/07/31	1	27.25	0	0.00	27.25	1	18,719	0.01%
2018/07/26	0	0.00	5	27.35	27.35	-5	18,172	-0.03%
2018/07/20	1	26.95	0	0.00	26.90	1	18,258	0.01%
2018/07/19	1	27.00	0	0.00	26.85	1	18,344	0.01%
2018/07/17	0	0.00	1	26.90	26.95	-1	18,668	-0.01%
2018/07/10	0.5	26.65	0	0.00	26.70	0.5	18,864	0.00%
2018/07/06	0	0.00	3	26.25	26.45	-3	18,784	-0.02%
2018/06/29	0	0.00	2	26.65	26.90	-2	18,714	-0.01%
2018/06/28	2	26.45	0	0.00	26.30	2	18,358	0.01%
2018/06/26	0	0.00	6	26.75	26.65	-6	18,016	-0.03%
2018/06/14	10	26.70	0	0.00	26.60	10	17,050	0.06%
2018/06/12	2	26.80	0	0.00	26.75	2	16,992	0.01%
2018/06/11	1	26.90	1	26.90	26.95	0	16,674	0.00%
2018/06/08	12	27.00	1	27.05	27.10	11	16,438	0.07%
2018/06/07	2	27.25	0	0.00	27.35	2	16,439	0.01%
2018/06/06	4	27.40	1	27.45	27.40	3	16,447	0.02%
2018/06/05	1	27.35	20	27.23	27.35	-19	16,212	-0.12%
2018/06/04	0	0.00	15	26.98	27.10	-15	16,018	-0.09%
2018/05/31	5	26.28	0	0.00	26.25	5	15,814	0.03%
2018/05/30	24	26.29	28	26.58	26.35	-4	14,888	-0.03%
2018/05/24	3	26.92	1.2	26.94	27.05	1.8	14,362	0.01%
2018/05/22	5	26.90	0	0.00	26.80	5	14,404	0.03%
2018/05/21	0	0.00	3	27.10	27.00	-3	14,468	-0.02%
2018/05/18	0	0.00	1	26.55	26.70	-1	14,358	-0.01%
2018/05/17	0	0.00	10	26.60	26.45	-10	14,343	-0.07%
2018/05/16	3	26.45	1	26.45	26.45	2	14,222	0.01%
2018/05/15	1	26.60	0	0.00	26.30	1	14,371	0.01%
2018/05/14	0	0.00	9	26.46	26.50	-9	14,728	-0.06%
2018/05/11	2	26.25	4.1	26.35	26.40	-2.1	14,747	-0.01%
2018/05/10	17	26.16	0	0.00	26.10	17	14,667	0.12%
2018/05/09	5.1	26.10	1	26.25	26.15	4.1	14,556	0.03%
2018/05/04	2	25.80	0	0.00	25.80	2	14,377	0.01%
2018/05/03	0	0.00	3	26.10	26.10	-3	14,275	-0.02%
2018/05/02	0	0.00	3	26.25	26.25	-3	14,358	-0.02%
2018/04/30	0	0.00	2	26.25	26.25	-2	14,330	-0.01%
2018/04/27	0	0.00	2	25.90	26.00	-2	14,363	-0.01%
2018/04/25	0	0.00	20	25.95	26.00	-20	14,759	-0.14%
2018/04/24	0	0.00	50	26.00	25.90	-50	15,016	-0.33%
2018/04/23	0	0.00	10	25.80	25.80	-10	14,880	-0.07%
2018/04/12	0	0.00	4	25.65	25.65	-4	15,740	-0.03%
2018/03/26	5	25.10	0	0.00	25.15	5	15,074	0.03%
2018/03/23	5	25.10	0	0.00	25.20	5	15,063	0.03%
2018/03/20	6	25.35	0	0.00	25.35	6	15,086	0.04%
2018/03/16	0	0.00	2	25.40	25.50	-2	15,091	-0.01%
2018/03/15	0	0.00	10	25.10	25.10	-10	14,898	-0.07%
2018/03/14	2	25.30	0	0.00	25.30	2	14,896	0.01%
2018/03/13	0	0.00	2	25.50	25.65	-2	14,951	-0.01%
2018/03/12	0	0.00	46	25.37	25.45	-46	14,878	-0.31%
2018/03/08	5	24.90	0	0.00	24.95	5	14,925	0.03%
2018/03/07	5	24.55	0	0.00	24.50	5	14,924	0.03%
2018/03/02	6	24.86	0	0.00	24.95	6	15,230	0.04%
2018/02/22	11	24.50	0	0.00	24.75	11	15,186	0.07%
2018/02/21	1	24.60	1	24.65	24.70	0	15,238	0.00%
2018/02/12	7	24.33	2	24.05	24.15	5	15,114	0.03%
2018/02/09	33	24.04	1	23.75	23.95	32	14,961	0.21%
2018/02/08	1	24.20	0	0.00	24.10	1	14,808	0.01%
2018/02/07	11	24.32	0	0.00	24.10	11	14,746	0.07%
2018/02/06	20	24.20	0	0.00	24.00	20	14,471	0.14%
2018/02/05	6	25.01	0	0.00	25.00	6	13,932	0.04%
2018/02/02	1	25.25	1	25.20	25.30	0	13,770	0.00%
2018/01/30	3	25.45	0	0.00	25.40	3	13,716	0.02%
2018/01/25	5	25.55	0	0.00	25.60	5	13,758	0.04%
2018/01/24	16	25.22	11	25.24	25.30	5	13,653	0.04%
2018/01/23	1	25.40	0.2	25.30	25.40	0.8	13,653	0.01%
2018/01/19	7	25.26	79	25.20	25.55	-72	13,456	-0.54%
2018/01/18	10	25.85	14	25.73	25.80	-4	13,177	-0.03%
2018/01/16	0	0.00	24	25.86	25.85	-24	12,568	-0.19%
2018/01/15	1	25.50	95	25.55	25.95	-94	12,169	-0.77%
2018/01/12	0	0.00	13	25.45	25.35	-13	11,888	-0.11%
2018/01/11	2	25.15	2	25.40	25.40	0	11,784	0.00%
2018/01/10	5	25.27	3	25.12	25.35	2	11,800	0.02%
2018/01/08	3	24.85	20	25.00	25.15	-17	11,383	-0.15%
2018/01/05	0	0.00	20	24.65	24.90	-20	11,178	-0.18%
2018/01/03	2	24.25	13	24.40	24.50	-11	11,122	-0.10%