兆豐金 (2886)-富邦-基隆券商分點個股進出

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－富邦-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-基隆券商分點個股進出
富邦-基隆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
2024/05/14	1.1	40.51	0	0.00	40.50	1.1	17,719	0.01%
2024/05/10	0	0.00	1	40.80	40.95	-1	17,739	-0.01%
2024/05/09	0.1	40.65	1	40.70	40.65	-1	17,745	-0.01%
2024/05/07	0.1	40.85	0	0.00	40.95	0.1	17,770	0.00%
2024/05/06	0	0.00	3	40.93	41.15	-3	17,490	-0.02%
2024/05/03	0	40.05	10	40.20	40.05	-10	17,157	-0.06%
2024/05/02	0	0.00	2.1	40.13	39.95	-2.1	17,077	-0.01%
2024/04/30	6	40.25	6.2	40.05	40.00	-0.2	16,897	0.00%
2024/04/29	0	0.00	6.1	39.97	40.10	-6.1	16,832	-0.04%
2024/04/26	0.4	39.35	28	39.31	39.10	-27.6	16,610	-0.17%
2024/04/25	4.5	39.08	2	39.05	39.00	2.5	16,611	0.02%
2024/04/24	37.5	39.67	8	39.49	39.35	29.5	16,453	0.18%
2024/04/22	0	0.00	1	39.50	39.50	-1	16,309	-0.01%
2024/04/19	5.3	38.52	0.1	38.55	38.70	5.2	16,021	0.03%
2024/04/18	1	39.10	1.1	38.97	39.20	-0.1	15,430	0.00%
2024/04/17	0	0.00	1.1	39.10	39.00	-1.1	15,116	-0.01%
2024/04/16	3.1	39.35	3.8	39.31	39.10	-0.6	14,986	0.00%
2024/04/15	0	0.00	2	40.00	39.80	-2	14,717	-0.01%
2024/04/12	2.1	39.95	1	40.05	39.95	1.1	14,705	0.01%
2024/04/11	1.4	40.15	0	0.00	40.15	1.4	14,626	0.01%
2024/04/10	0.2	40.44	0	0.00	40.50	0.2	14,593	0.00%
2024/04/09	0	0.00	1	40.35	40.40	-1	14,693	-0.01%
2024/04/08	0	0.00	0.1	40.00	40.00	-0.1	14,704	0.00%
2024/04/03	0.3	39.92	1	40.00	39.75	-0.8	14,680	-0.01%
2024/04/02	1	40.40	0	0.00	40.30	1	14,540	0.01%
2024/04/01	3	40.60	6	40.58	40.65	-3	14,572	-0.02%
2024/03/29	1	40.25	1	40.60	40.55	0	14,511	0.00%
2024/03/28	1.1	40.25	4	40.25	40.25	-3	14,565	-0.02%
2024/03/27	0	0.00	1	40.65	40.50	-1	14,727	-0.01%
2024/03/26	0	0.00	2	40.45	40.55	-2	15,005	-0.01%
2024/03/25	0	0.00	2	39.80	40.00	-2	15,195	-0.01%
2024/03/22	5	40.25	0	0.00	40.10	5	15,405	0.03%
2024/03/20	0	40.50	1	40.25	40.15	-1	15,648	-0.01%
2024/03/19	1	40.30	1	40.25	40.20	0	15,610	0.00%
2024/03/18	6.1	40.65	2	40.63	40.60	4.1	15,526	0.03%
2024/03/15	0	40.30	1.2	40.41	40.90	-1.1	15,449	-0.01%
2024/03/14	0	0.00	11.5	40.65	40.90	-11.5	15,200	-0.08%
2024/03/13	0	0.00	2.5	40.32	40.40	-2.5	15,074	-0.02%
2024/03/12	1	39.99	3	39.95	39.95	-2	14,927	-0.01%
2024/03/11	22.1	39.77	10	40.00	39.80	12.1	14,916	0.08%
2024/03/08	1	39.80	5.1	39.69	39.90	-4.1	14,852	-0.03%
2024/03/07	2	39.45	7	39.35	39.30	-5	14,753	-0.03%
2024/03/06	0.5	39.20	2	39.40	39.40	-1.5	14,805	-0.01%
2024/03/05	0	38.95	1.2	39.07	39.05	-1.2	15,071	-0.01%
2024/03/04	0	0.00	0.5	38.73	38.80	-0.5	15,081	0.00%
2024/03/01	1	38.65	0	0.00	38.55	1	15,193	0.01%
2024/02/29	2	38.21	2	38.55	38.70	0	15,352	0.00%
2024/02/27	4	38.30	0	0.00	38.20	4	15,108	0.03%
2024/02/26	0.1	38.30	0	0.00	38.15	0.1	15,073	0.00%
2024/02/23	0	38.50	0	0.00	38.30	0	15,106	0.00%
2024/02/22	0	38.45	0	0.00	38.55	0	15,450	0.00%
2024/02/21	8.3	38.34	0	0.00	38.35	8.3	15,496	0.05%
2024/02/19	5	38.25	1.3	38.28	38.40	3.7	15,715	0.02%
2024/02/16	1.1	37.86	27.8	37.99	37.90	-26.6	15,935	-0.17%
2024/02/15	10.5	37.90	1	37.60	37.80	9.5	15,919	0.06%
2024/02/05	11.4	37.65	2	37.60	37.60	9.4	15,773	0.06%
2024/02/02	0.2	37.93	1.1	37.90	37.90	-0.9	15,618	-0.01%
2024/02/01	0.2	37.80	1	37.90	37.90	-0.8	15,619	-0.01%
2024/01/31	21.1	37.70	3	37.70	37.65	18.1	15,520	0.12%
2024/01/30	2.6	37.99	0	0.00	37.90	2.6	15,321	0.02%
2024/01/29	0	0.00	3.1	38.40	38.35	-3.1	15,388	-0.02%
2024/01/25	3.1	37.84	1	38.00	37.80	2.1	15,589	0.01%
2024/01/24	1	37.95	0	0.00	37.85	1	15,625	0.01%
2024/01/23	2	37.90	0	0.00	37.85	2	15,667	0.01%
2024/01/22	2	37.90	0	38.05	38.10	2	15,724	0.01%
2024/01/19	12.1	37.55	0	0.00	37.90	12.1	15,657	0.08%
2024/01/18	1.3	37.54	1	37.75	37.80	0.3	15,700	0.00%
2024/01/17	17.6	37.88	0	0.00	37.30	17.6	15,688	0.11%
2024/01/16	0	0.00	3.1	38.60	38.60	-3.1	15,125	-0.02%
2024/01/12	0.1	39.10	1	39.20	39.05	-0.9	15,260	-0.01%
2024/01/11	0.5	39.30	0	0.00	39.20	0.5	15,369	0.00%
2024/01/10	1	39.05	0.2	39.22	39.35	0.8	15,431	0.01%
2024/01/09	0	0.00	8	39.43	39.45	-8	15,441	-0.05%
2024/01/08	0	0.00	1	39.45	39.45	-1	15,490	-0.01%
2024/01/03	1.1	38.80	0.1	38.90	38.65	1	16,112	0.01%
2024/01/02	1	39.15	1	39.10	39.30	0	16,065	0.00%
2023/12/29	1	38.95	0	0.00	39.20	1	16,218	0.01%
2023/12/28	0	0.00	2	39.10	39.20	-2	16,447	-0.01%
2023/12/27	1	38.90	50.3	39.01	39.00	-49.3	16,501	-0.30%
2023/12/26	1	38.75	0	0.00	38.80	1	16,510	0.01%
2023/12/25	0	38.50	0	0.00	38.80	0	16,545	0.00%
2023/12/21	1.1	38.27	0	0.00	38.30	1.1	16,414	0.01%
2023/12/20	53	38.75	0	0.00	38.75	53	16,221	0.33%
2023/12/19	0.3	39.10	51.2	39.39	39.15	-50.9	15,937	-0.32%
2023/12/18	0.1	39.30	0.4	39.20	39.05	-0.3	15,851	0.00%
2023/12/15	0	39.40	4.1	39.56	39.35	-4.1	15,632	-0.03%
2023/12/14	0	0.00	4	39.51	39.55	-4	15,426	-0.03%
2023/12/13	1	38.85	0.5	39.00	38.90	0.5	15,271	0.00%
2023/12/12	1	38.85	0	39.00	39.30	1	15,627	0.01%
2023/12/11	0	39.00	0	0.00	38.90	0	15,738	0.00%
2023/12/08	0.3	39.00	0.2	39.15	39.25	0.2	15,673	0.00%
2023/12/07	21	39.07	1.2	39.42	39.00	19.8	15,646	0.13%
2023/12/06	0.5	39.25	10	39.40	39.50	-9.5	15,568	-0.06%
2023/12/05	10	38.70	2	38.85	38.95	8	15,451	0.05%
2023/12/04	23	38.88	1	38.90	39.00	22	15,441	0.14%
2023/12/01	2	38.70	2.1	39.00	38.65	-0.1	15,390	0.00%
2023/11/30	2	39.30	1	39.35	39.50	1	15,252	0.01%
2023/11/29	7	39.31	0	0.00	39.15	7	14,752	0.05%
2023/11/27	0	0.00	13	39.98	39.50	-13	14,793	-0.09%
2023/11/24	0	0.00	0.5	39.60	39.50	-0.5	14,710	0.00%
2023/11/21	0.8	39.50	1.7	39.71	39.85	-0.8	14,979	-0.01%
2023/11/20	0	0.00	1.7	39.16	39.20	-1.7	14,849	-0.01%
2023/11/17	0	0.00	6	39.34	39.20	-6	14,847	-0.04%
2023/11/16	0	38.95	1.1	39.04	39.20	-1.1	14,951	-0.01%
2023/11/15	0	0.00	2.2	38.80	38.90	-2.2	14,922	-0.01%
2023/11/14	0	0.00	2	38.43	38.55	-2	14,816	-0.01%
2023/11/10	0	0.00	1	38.45	38.40	-1	15,575	-0.01%
2023/11/09	0	0.00	1	38.70	38.60	-1	15,772	-0.01%
2023/11/08	0	0.00	6.2	38.41	38.60	-6.2	16,081	-0.04%
2023/11/07	2	38.55	0	0.00	38.60	2	16,234	0.01%
2023/11/06	0	0.00	6	38.61	38.55	-6	16,788	-0.04%
2023/11/03	0	38.10	7	38.05	38.25	-7	17,039	-0.04%
2023/11/02	0	0.00	2	37.75	37.80	-2	17,100	-0.01%
2023/11/01	0	36.60	0	0.00	36.65	0	17,099	0.00%
2023/10/31	0.2	36.70	0	36.70	36.70	0.2	17,296	0.00%
2023/10/30	3.1	36.63	0	0.00	36.55	3.1	17,622	0.02%
2023/10/27	0.3	36.93	0	0.00	36.95	0.3	17,666	0.00%
2023/10/26	2.1	36.32	0	0.00	36.40	2.1	17,770	0.01%
2023/10/25	5	36.92	0	0.00	36.85	5	17,731	0.03%
2023/10/24	2.1	37.02	0	0.00	37.25	2.1	17,783	0.01%
2023/10/23	3.8	37.19	1	37.05	37.10	2.8	17,845	0.02%
2023/10/20	7	37.38	0	0.00	37.50	7	17,753	0.04%
2023/10/19	0.1	38.55	0	0.00	38.35	0.1	17,724	0.00%
2023/10/18	0	0.00	0.3	38.60	38.85	-0.3	17,835	0.00%
2023/10/17	1.1	38.60	1.5	38.55	38.75	-0.5	18,022	0.00%
2023/10/16	0	38.50	1	38.31	38.80	-1	18,266	-0.01%
2023/10/13	0.5	38.50	0	38.45	38.50	0.5	18,569	0.00%
2023/10/12	0	0.00	1	38.75	38.95	-1	18,639	-0.01%
2023/10/11	1	38.40	17	38.36	38.50	-16	18,805	-0.09%
2023/10/05	0	0.00	2	37.35	37.50	-2	18,464	-0.01%
2023/10/04	1.3	36.91	0	0.00	36.85	1.3	18,375	0.01%
2023/10/02	0.9	37.65	0	0.00	37.60	0.9	18,383	0.00%
2023/09/28	1	37.55	1.2	37.79	37.70	-0.2	18,603	0.00%
2023/09/27	0	37.60	0	0.00	37.70	0	18,683	0.00%
2023/09/26	0.1	37.85	0.1	37.90	37.85	0	18,699	0.00%
2023/09/25	0	0.00	0.1	37.99	38.00	-0.1	18,740	0.00%
2023/09/22	0	0.00	1.4	37.74	37.80	-1.4	18,886	-0.01%
2023/09/21	1.4	37.29	1	37.50	37.40	0.4	19,132	0.00%
2023/09/20	0	0.00	1	37.85	37.85	-1	19,056	-0.01%
2023/09/19	16	37.86	0	0.00	37.80	16	19,041	0.08%
2023/09/18	1	37.90	2.4	37.56	37.85	-1.4	19,458	-0.01%
2023/09/15	1	37.60	2.6	37.53	37.55	-1.6	19,904	-0.01%
2023/09/14	1	37.24	9.5	37.31	37.50	-8.5	20,118	-0.04%
2023/09/12	0	0.00	4	36.35	36.55	-4	21,369	-0.02%
2023/09/11	0.1	36.20	0	0.00	36.20	0.1	21,421	0.00%
2023/09/08	6	35.98	0	0.00	36.10	6	21,446	0.03%
2023/09/07	1.1	35.77	0	0.00	35.85	1.1	21,518	0.01%
2023/09/06	3.5	35.69	0	0.00	35.55	3.5	21,561	0.02%
2023/09/05	0	36.15	0	0.00	36.00	0	21,536	0.00%
2023/09/04	1.1	36.10	1	36.15	36.20	0.1	21,582	0.00%
2023/09/01	0	36.10	0	0.00	36.00	0	21,781	0.00%
2023/08/31	5	36.03	0	0.00	35.90	5	21,912	0.02%
2023/08/30	2.1	36.41	0	0.00	36.45	2.1	21,926	0.01%
2023/08/28	3	36.35	2	36.25	36.20	1	22,043	0.00%
2023/08/25	2	35.80	0	0.00	35.65	2	23,055	0.01%
2023/08/24	2.2	35.69	2	35.50	35.85	0.2	23,169	0.00%
2023/08/23	5	35.32	0	0.00	35.30	5	23,178	0.02%
2023/08/22	53.3	35.25	0	0.00	35.30	53.3	23,393	0.23%
2023/08/21	4.2	35.63	0	0.00	35.60	4.2	23,406	0.02%
2023/08/18	2	35.65	0	0.00	35.70	2	23,507	0.01%
2023/08/17	57.3	35.45	3	35.27	35.65	54.3	23,564	0.23%
2023/08/16	9.5	35.78	4.1	35.91	35.80	5.4	23,481	0.02%
2023/08/15	1.6	36.81	1	36.70	36.60	0.6	23,258	0.00%
2023/08/14	5.6	36.98	0	0.00	37.05	5.6	23,301	0.02%
2023/08/11	2.2	37.84	0	0.00	37.65	2.2	23,226	0.01%
2023/08/10	9.2	37.97	0	0.00	38.10	9.2	23,226	0.04%
2023/08/09	5	39.61	0	0.00	39.95	5	22,699	0.02%
2023/08/08	1	39.85	0	0.00	39.70	1	22,368	0.00%
2023/08/07	1.7	39.74	4	39.83	39.95	-2.3	22,204	-0.01%
2023/08/04	6	39.58	10.2	39.50	39.60	-4.2	22,156	-0.02%
2023/08/02	4.3	40.01	0	0.00	39.60	4.3	22,017	0.02%
2023/08/01	2.5	40.35	1	40.45	40.60	1.5	21,645	0.01%
2023/07/31	0	0.00	1.4	40.25	40.25	-1.4	21,455	-0.01%
2023/07/28	2	39.88	0.4	40.08	40.05	1.6	21,395	0.01%
2023/07/27	0	40.05	10.2	40.04	40.10	-10.1	21,291	-0.05%
2023/07/26	1.6	39.42	5.1	39.60	39.65	-3.5	21,117	-0.02%
2023/07/25	0	39.00	0	0.00	39.15	0	21,019	0.00%
2023/07/24	1.1	38.90	1.5	39.12	39.00	-0.4	21,001	0.00%
2023/07/21	0	0.00	3.7	39.33	39.35	-3.7	20,838	-0.02%
2023/07/20	1	38.65	0	0.00	39.35	1	20,622	0.00%
2023/07/19	0	0.00	8.1	38.90	38.85	-8.1	20,258	-0.04%
2023/07/18	0	0.00	2	39.08	39.30	-2	19,941	-0.01%
2023/07/17	3	38.87	3.5	38.90	38.90	-0.5	19,518	0.00%
2023/07/14	1	38.70	96.6	38.64	38.90	-95.6	19,445	-0.49%
2023/07/13	0.1	38.14	0	0.00	38.10	0.1	19,291	0.00%
2023/07/11	0	37.30	1	37.50	37.65	-1	19,165	-0.01%
2023/07/10	2.2	37.08	0	0.00	36.85	2.2	19,130	0.01%
2023/07/07	1.1	37.02	0	37.10	37.30	1.1	18,927	0.01%
2023/07/06	4.1	37.58	2	37.80	37.45	2.1	18,779	0.01%
2023/07/05	1.1	38.50	0.1	38.30	38.25	1	18,477	0.01%
2023/07/04	0.2	38.40	0	38.35	38.50	0.2	18,339	0.00%
2023/07/03	0	0.00	0.4	38.25	38.30	-0.4	18,344	0.00%
2023/06/30	0	0.00	26	38.35	38.20	-26	18,353	-0.14%
2023/06/29	2.1	38.49	3.7	38.35	38.55	-1.7	18,106	-0.01%
2023/06/28	0	0.00	1.5	37.84	37.95	-1.5	17,841	-0.01%
2023/06/27	0	37.65	0	0.00	37.55	0	17,730	0.00%
2023/06/26	2	37.78	2	37.85	37.75	0	17,674	0.00%
2023/06/20	0	0.00	1	37.20	37.45	-1	16,697	-0.01%
2023/06/19	0.1	36.65	0.3	36.65	37.00	-0.2	16,116	0.00%
2023/06/16	2	37.00	0	0.00	36.80	2	15,447	0.01%
2023/06/15	0	0.00	1	37.40	37.40	-1	14,684	-0.01%
2023/06/14	3.2	37.50	5.3	37.44	37.50	-2.1	14,689	-0.01%
2023/06/13	0	0.00	205.1	37.70	37.75	-205.1	14,804	-1.39%	大賣/鉅額交易
2023/06/12	0	0.00	3.3	37.88	37.65	-3.3	14,842	-0.02%
2023/06/09	0	0.00	1.9	37.61	37.65	-1.9	14,902	-0.01%
2023/06/08	0	0.00	5	37.15	37.30	-5	14,936	-0.03%
2023/06/06	3.1	36.89	0	0.00	36.50	3.1	14,914	0.02%
2023/06/05	5	36.80	5.5	36.77	36.70	-0.5	14,944	0.00%
2023/06/02	0.1	36.00	0	0.00	36.10	0.1	14,646	0.00%
2023/06/01	0.1	35.80	0	0.00	35.85	0.1	14,499	0.00%
2023/05/31	0.1	36.00	0	0.00	35.80	0.1	14,471	0.00%
2023/05/30	2.1	36.00	2.5	36.20	36.20	-0.4	13,547	0.00%
2023/05/29	0	36.00	20	36.17	36.20	-20	13,613	-0.15%
2023/05/26	2	35.85	8	36.00	36.15	-6	13,663	-0.04%
2023/05/25	0.1	35.75	4	35.59	36.20	-3.9	13,443	-0.03%
2023/05/24	0.5	35.80	0	35.90	35.90	0.5	13,268	0.00%
2023/05/23	15.3	35.95	52.1	36.05	36.20	-36.8	13,034	-0.28%
2023/05/22	0	36.00	1.4	36.16	36.20	-1.3	12,883	-0.01%
2023/05/19	0	0.00	55.8	36.08	36.00	-55.8	12,639	-0.44%
2023/05/18	1.2	35.57	53	35.99	35.95	-51.8	12,805	-0.40%
2023/05/17	0	0.00	2.2	35.59	35.60	-2.2	12,683	-0.02%
2023/05/16	0	0.00	101.1	35.03	35.15	-101.1	12,549	-0.81%	大賣/鉅額交易
2023/05/15	0.1	34.40	1	34.50	34.50	-0.9	12,561	-0.01%
2023/05/12	2.7	34.49	1.3	34.66	34.30	1.4	12,592	0.01%
2023/05/11	5.5	34.69	0	0.00	34.80	5.5	12,485	0.04%
2023/05/10	0	0.00	4.7	34.65	34.80	-4.7	12,598	-0.04%
2023/05/08	2	34.35	0.3	34.30	34.30	1.8	12,549	0.01%
2023/05/05	0	34.40	0	0.00	34.25	0	12,587	0.00%
2023/05/02	0.1	34.00	1	33.95	34.10	-0.9	13,197	-0.01%
2023/04/28	1	34.00	0	0.00	34.05	1	13,735	0.01%
2023/04/27	0.1	33.80	0	0.00	33.85	0.1	13,802	0.00%
2023/04/25	0	0.00	0.1	34.15	33.90	-0.1	13,859	0.00%
2023/04/24	0	33.95	2.4	34.01	34.10	-2.4	13,867	-0.02%
2023/04/21	0	0.00	3	33.93	34.05	-3	13,960	-0.02%
2023/04/20	6	33.85	2	33.95	33.90	4	14,036	0.03%
2023/04/19	7	34.19	0	0.00	34.05	7	14,263	0.05%
2023/04/18	1	34.10	5.3	34.12	34.20	-4.3	14,198	-0.03%
2023/04/17	1	33.40	2	33.48	33.45	-1	14,151	-0.01%
2023/04/14	1	33.30	10	33.41	33.45	-9	14,201	-0.06%
2023/04/13	0	0.00	3	33.23	33.30	-3	14,120	-0.02%
2023/04/12	3	33.10	2	33.15	33.15	1	14,095	0.01%
2023/04/11	1	33.10	3	33.13	33.15	-2	14,175	-0.01%
2023/04/07	8.1	32.76	4	33.00	32.80	4.1	14,130	0.03%
2023/04/06	1.1	32.82	0	0.00	33.00	1.1	14,133	0.01%
2023/03/31	0	0.00	4	32.95	33.00	-4	14,047	-0.03%
2023/03/30	4.1	32.73	0	32.95	32.70	4.1	13,920	0.03%
2023/03/29	3.1	32.74	1	32.85	32.80	2.1	13,958	0.02%
2023/03/28	0.4	33.00	5	33.00	32.85	-4.7	14,078	-0.03%
2023/03/27	4.1	32.83	1.4	33.05	33.05	2.7	14,139	0.02%
2023/03/24	0.1	32.95	2	33.15	33.10	-1.9	14,325	-0.01%
2023/03/23	1	32.75	18.3	32.91	33.15	-17.3	14,387	-0.12%
2023/03/22	0	0.00	2.4	32.69	32.70	-2.4	14,542	-0.02%
2023/03/21	7.1	32.24	1	32.15	32.20	6.1	14,762	0.04%
2023/03/20	6	31.92	0.3	32.10	32.00	5.7	14,798	0.04%
2023/03/17	3	31.90	1	32.10	31.75	2	14,817	0.01%
2023/03/16	4.3	31.69	3	31.52	31.65	1.3	14,785	0.01%
2023/03/15	4.7	32.16	0	0.00	32.00	4.7	14,750	0.03%
2023/03/14	4.3	32.23	1	32.35	32.10	3.3	14,753	0.02%
2023/03/13	3	32.50	9	32.32	32.55	-6	14,625	-0.04%
2023/03/10	6.3	32.67	0	0.00	32.65	6.3	14,645	0.04%
2023/03/09	3.1	33.09	0	0.00	32.95	3.1	14,749	0.02%
2023/03/08	9	33.42	8.9	33.39	33.30	0.1	15,331	0.00%
2023/03/07	1	33.05	0	0.00	33.15	1	15,349	0.01%
2023/03/06	2.1	32.79	1.1	33.00	32.95	1	15,488	0.01%
2023/03/03	5.1	32.87	0	0.00	32.80	5.1	15,532	0.03%
2023/03/02	11.3	33.06	0	0.00	32.95	11.3	15,707	0.07%
2023/03/01	1.1	32.86	1	33.60	33.70	0.1	15,720	0.00%
2023/02/24	3.1	33.30	1	33.45	33.30	2.1	15,527	0.01%
2023/02/23	1.1	33.66	1	33.80	33.65	0.1	15,376	0.00%
2023/02/22	1.8	33.31	16	33.25	33.80	-14.2	15,585	-0.09%
2023/02/21	1.2	33.71	0	0.00	33.65	1.2	15,604	0.01%
2023/02/20	0	0.00	2	33.95	34.05	-2	15,875	-0.01%
2023/02/17	0.1	33.40	7	33.50	33.50	-6.9	16,016	-0.04%
2023/02/16	10.2	33.65	13	33.82	33.40	-2.8	16,297	-0.02%
2023/02/15	1.2	33.41	0	0.00	33.40	1.2	16,273	0.01%
2023/02/14	0	0.00	6	33.49	33.55	-6	16,268	-0.04%
2023/02/13	0.2	32.90	1	33.25	33.30	-0.8	16,281	0.00%
2023/02/10	2	32.60	0	0.00	32.60	2	16,211	0.01%
2023/02/09	0.5	32.20	0	0.00	32.10	0.5	16,282	0.00%
2023/02/08	2.2	32.09	0	0.00	32.15	2.2	16,434	0.01%
2023/02/07	0	0.00	1	32.30	32.25	-1	16,442	-0.01%
2023/02/06	2.2	32.29	1	32.30	32.10	1.2	16,602	0.01%
2023/02/03	4.1	32.54	0	0.00	32.45	4.1	16,761	0.02%
2023/02/02	8.2	32.46	1.1	32.57	32.85	7	16,812	0.04%
2023/02/01	0.1	32.20	2	32.15	32.60	-1.9	16,658	-0.01%
2023/01/31	2.3	32.17	8	32.41	31.95	-5.7	16,717	-0.03%
2023/01/30	1	32.25	2	33.07	32.60	-1	16,634	-0.01%
2023/01/17	1	32.00	3	31.98	32.00	-2	16,306	-0.01%
2023/01/16	1.7	31.94	93	31.93	32.00	-91.3	16,381	-0.56%
2023/01/13	7	31.70	17	31.74	31.65	-10	16,508	-0.06%
2023/01/12	1.1	31.50	7	31.47	31.45	-6	16,953	-0.04%
2023/01/11	0.4	31.60	1.1	31.48	31.45	-0.7	17,110	0.00%
2023/01/10	0	0.00	1	31.70	31.75	-1	17,218	-0.01%
2023/01/09	1.4	31.60	5	31.58	31.70	-3.7	17,325	-0.02%
2023/01/05	0.1	30.75	0	0.00	31.10	0.1	17,784	0.00%
2023/01/04	1.2	30.33	0	0.00	30.40	1.2	17,687	0.01%
2023/01/03	4.1	30.22	2	30.45	30.50	2.1	17,997	0.01%
2022/12/30	3.1	30.42	1	30.70	30.35	2.1	18,034	0.01%
2022/12/29	2.2	30.28	0	0.00	30.25	2.2	18,080	0.01%
2022/12/28	2.3	30.54	0	0.00	30.50	2.3	18,140	0.01%
2022/12/27	2	30.68	0	0.00	30.65	2	18,372	0.01%
2022/12/26	2	30.48	1	30.65	30.70	1	18,666	0.01%
2022/12/23	3	30.45	0	0.00	30.55	3	19,127	0.02%
2022/12/22	4	30.70	1	30.75	30.85	3	19,547	0.02%
2022/12/21	3	30.47	10	30.46	30.50	-7	20,038	-0.03%
2022/12/20	3.7	30.57	3	30.65	30.65	0.7	20,406	0.00%
2022/12/19	2.3	30.64	0	0.00	30.65	2.3	20,429	0.01%
2022/12/16	3.1	30.84	0	0.00	30.80	3.1	20,388	0.02%
2022/12/15	3	31.02	2	31.20	31.15	1	20,411	0.00%
2022/12/14	1	31.00	2.2	31.20	31.20	-1.2	20,514	-0.01%
2022/12/13	4.1	30.89	0	0.00	30.80	4.1	20,352	0.02%
2022/12/12	0.1	31.10	0	0.00	31.15	0.1	20,133	0.00%
2022/12/09	1.3	31.09	0	0.00	31.15	1.3	20,470	0.01%
2022/12/08	2.1	30.86	1	30.80	31.10	1.1	20,527	0.01%
2022/12/07	1	31.00	0	0.00	30.95	1	20,524	0.00%
2022/12/06	5.1	31.01	0	0.00	30.95	5.1	20,487	0.02%
2022/12/05	80.4	31.15	0.7	31.30	31.05	79.6	20,419	0.39%
2022/12/02	28.2	31.22	2	31.13	31.10	26.2	20,398	0.13%
2022/12/01	13	31.58	0	0.00	31.55	13	20,356	0.06%
2022/11/30	0	0.00	13	31.72	32.00	-13	20,110	-0.06%
2022/11/29	0	0.00	42	31.38	31.50	-42	19,455	-0.22%
2022/11/28	15.3	30.80	7	30.99	30.95	8.3	19,341	0.04%
2022/11/25	0.2	31.40	1	31.35	31.35	-0.8	19,307	0.00%
2022/11/24	12.2	31.16	33	31.38	31.65	-20.8	19,324	-0.11%
2022/11/23	1	31.00	3	31.35	31.10	-2	19,207	-0.01%
2022/11/22	6	30.77	0	0.00	30.90	6	19,133	0.03%
2022/11/18	30.4	30.15	0	0.00	30.20	30.4	19,009	0.16%
2022/11/17	0.1	30.70	0	0.00	30.85	0.1	18,811	0.00%
2022/11/16	3.2	31.02	6	30.85	30.85	-2.8	18,830	-0.01%
2022/11/15	0	31.25	0	0.00	31.15	0	18,676	0.00%
2022/11/14	100	31.15	1	31.30	31.30	99	18,526	0.53%
2022/11/11	52	30.70	0	0.00	30.85	52	18,307	0.28%
2022/11/10	22.9	30.08	12	30.00	30.00	10.9	18,057	0.06%
2022/11/09	0.3	30.50	12	30.47	30.50	-11.7	18,077	-0.06%
2022/11/08	1	30.25	14	30.16	30.40	-13	18,099	-0.07%
2022/11/07	5	29.90	5	30.01	30.20	0	18,153	0.00%
2022/11/04	10.2	29.08	3	29.37	29.55	7.2	18,558	0.04%
2022/11/03	5.1	29.25	5	29.15	29.10	0.1	19,100	0.00%
2022/11/02	28.9	29.47	0	0.00	29.35	28.9	19,330	0.15%
2022/11/01	25.3	29.73	0	0.00	29.75	25.3	19,212	0.13%
2022/10/31	10	29.90	0	30.05	29.90	10	19,108	0.05%
2022/10/27	13.3	29.86	0	0.00	29.70	13.3	19,203	0.07%
2022/10/26	0.9	30.08	0	0.00	30.15	0.9	19,123	0.00%
2022/10/25	2	29.53	1.4	29.76	29.95	0.6	18,971	0.00%
2022/10/24	2	29.80	0	0.00	29.60	2	18,984	0.01%
2022/10/21	2.5	29.55	0	0.00	29.70	2.5	18,949	0.01%
2022/10/20	13	28.53	0	0.00	29.20	13	18,830	0.07%
2022/10/19	3	29.19	0	0.00	29.00	3	18,464	0.02%
2022/10/18	23	29.48	1	29.35	29.70	22	18,376	0.12%
2022/10/17	26.2	29.08	0	0.00	29.25	26.2	18,298	0.14%
2022/10/14	46	29.55	0	0.00	29.40	46	18,135	0.25%
2022/10/13	31.9	29.82	6	29.71	29.75	25.9	17,917	0.14%
2022/10/12	1.1	30.01	0	0.00	30.25	1.1	17,555	0.01%
2022/10/11	37.2	30.19	0	0.00	30.05	37.2	17,569	0.21%
2022/10/07	13.1	30.91	0	0.00	31.00	13.1	17,288	0.08%
2022/10/05	2.1	30.94	0	0.00	30.85	2.1	17,419	0.01%
2022/10/04	1.5	30.66	0.3	30.80	30.70	1.2	17,385	0.01%
2022/10/03	17.4	30.69	0	0.00	30.65	17.4	17,214	0.10%
2022/09/30	7.1	31.28	0	0.00	31.15	7.1	16,923	0.04%
2022/09/29	35.3	31.47	1	31.45	31.80	34.3	16,572	0.21%
2022/09/28	5.2	31.88	13	31.94	31.95	-7.8	16,247	-0.05%
2022/09/27	19.8	32.75	0	0.00	32.45	19.8	15,819	0.13%
2022/09/26	2.1	33.39	0	0.00	33.35	2.1	15,591	0.01%
2022/09/23	0.3	34.02	10	33.90	33.90	-9.7	15,564	-0.06%
2022/09/22	9.4	33.71	0	0.00	33.65	9.4	15,719	0.06%
2022/09/21	3.5	34.35	0	0.00	34.25	3.5	15,675	0.02%
2022/09/20	1	34.65	0	0.00	34.45	1	15,555	0.01%
2022/09/19	1.3	34.51	0	0.00	34.45	1.3	15,640	0.01%
2022/09/16	1.2	34.46	1.9	34.50	34.50	-0.7	15,802	0.00%
2022/09/15	6.1	34.56	0	0.00	34.55	6.1	15,945	0.04%
2022/09/14	1.1	34.81	0	0.00	34.75	1.1	16,493	0.01%
2022/09/13	9.1	35.07	1	35.15	35.05	8.1	17,128	0.05%
2022/09/12	0	0.00	1	35.50	35.55	-1	17,740	-0.01%
2022/09/08	1.1	34.86	21	35.05	35.00	-19.9	18,634	-0.11%
2022/09/07	3.5	34.91	0.2	35.15	34.95	3.2	18,810	0.02%
2022/09/06	0.2	35.35	2	35.45	35.35	-1.9	19,000	-0.01%
2022/09/05	3	35.00	0	0.00	35.30	3	19,127	0.02%
2022/09/02	5	35.00	0	0.00	35.00	5	19,485	0.03%
2022/09/01	2.2	35.18	0	0.00	35.15	2.2	19,537	0.01%
2022/08/31	1	35.90	1	35.90	35.90	0	19,580	0.00%
2022/08/30	4	35.45	0	0.00	35.45	4	19,466	0.02%
2022/08/29	0.2	35.68	0	0.00	35.50	0.2	19,511	0.00%
2022/08/25	0.3	35.50	0	0.00	35.55	0.3	19,814	0.00%
2022/08/24	3	35.15	0	0.00	35.10	3	19,915	0.02%
2022/08/23	5.8	35.45	0	0.00	35.20	5.8	20,507	0.03%
2022/08/19	1	35.70	0	0.00	35.80	1	20,714	0.00%
2022/08/18	1	35.90	0	0.00	36.05	1	20,785	0.00%
2022/08/17	1	35.70	0	0.00	35.75	1	20,909	0.00%
2022/08/15	0.3	35.73	15	35.65	35.60	-14.8	21,009	-0.07%
2022/08/12	3.1	35.67	0	0.00	35.70	3.1	21,088	0.01%
2022/08/11	3.5	35.88	3	35.83	35.80	0.5	21,153	0.00%
2022/08/10	2	37.15	5	37.25	37.20	-3	20,871	-0.01%
2022/08/09	0	0.00	10.2	36.70	36.90	-10.2	20,432	-0.05%
2022/08/08	0	0.00	0.3	36.00	36.00	-0.3	20,328	0.00%
2022/08/04	1	35.65	0.1	35.80	35.65	0.9	20,844	0.00%
2022/08/03	1	35.50	0	0.00	35.60	1	20,975	0.00%
2022/08/02	1	35.55	2	35.25	35.70	-1	21,221	0.00%
2022/08/01	0	0.00	6	35.53	35.55	-6	21,482	-0.03%
2022/07/29	0	0.00	5	35.80	35.40	-5	21,867	-0.02%
2022/07/28	0.5	35.45	0	0.00	35.60	0.5	22,055	0.00%
2022/07/26	1	34.30	0	0.00	34.60	1	22,016	0.00%
2022/07/25	16	34.55	0	0.00	34.45	16	22,072	0.07%
2022/07/22	0	0.00	1	34.80	34.90	-1	22,258	0.00%
2022/07/21	0.1	34.10	0	0.00	34.45	0.1	22,434	0.00%
2022/07/20	1.1	34.03	0.1	34.60	34.15	1	22,622	0.00%
2022/07/15	8	34.05	0	0.00	33.90	8	23,350	0.03%
2022/07/14	0	0.00	1	34.90	34.55	-1	23,643	0.00%
2022/07/13	4	34.89	10	34.88	34.85	-6	23,883	-0.03%
2022/07/12	9.1	33.48	0.5	33.55	33.45	8.6	24,119	0.04%
2022/07/11	5.1	34.50	0	0.00	34.30	5.1	24,310	0.02%
2022/07/08	1	35.15	0	0.00	35.05	1	24,688	0.00%
2022/07/07	16.5	35.07	0	0.00	35.15	16.5	24,896	0.07%
2022/07/05	0.2	35.90	0	0.00	35.55	0.2	25,090	0.00%
2022/07/01	0	0.00	8.8	35.37	35.25	-8.8	25,807	-0.03%
2022/06/30	0.4	35.57	5	35.35	35.30	-4.6	25,991	-0.02%
2022/06/29	1	35.61	0	0.00	35.70	1	26,007	0.00%
2022/06/28	32	36.32	23	36.31	36.35	9	26,076	0.03%
2022/06/27	5	36.50	0	0.00	36.20	5	26,224	0.02%
2022/06/24	20	35.90	26	36.10	36.15	-6	26,116	-0.02%
2022/06/23	12.2	35.86	2	36.09	35.35	10.2	26,141	0.04%
2022/06/22	1	35.35	2	35.50	35.40	-1	25,980	0.00%
2022/06/21	0	0.00	2.3	35.94	35.60	-2.3	25,464	-0.01%
2022/06/20	0.2	35.20	1	35.35	34.60	-0.8	25,138	0.00%
2022/06/17	14.4	35.61	0	0.00	35.30	14.4	24,571	0.06%
2022/06/16	3	36.28	2	36.15	36.15	1	23,715	0.00%
2022/06/15	1.2	36.30	1	36.30	36.20	0.2	23,985	0.00%
2022/06/14	1	36.75	0	0.00	36.90	1	24,039	0.00%
2022/06/13	12.4	36.00	2	36.50	36.50	10.4	24,410	0.04%
2022/06/10	1.1	37.04	0	0.00	37.10	1.1	24,131	0.00%
2022/06/09	14.5	37.15	13	37.10	37.15	1.5	24,116	0.01%
2022/06/08	2.2	37.62	2	37.68	37.70	0.2	23,909	0.00%
2022/06/07	0.1	37.60	0	0.00	37.70	0.1	24,006	0.00%
2022/06/06	5	37.41	3	37.95	37.80	2	23,969	0.01%
2022/06/02	0.1	37.85	0	0.00	37.90	0.1	24,002	0.00%
2022/06/01	1.2	38.28	0	0.00	38.20	1.2	24,290	0.00%
2022/05/31	1.1	38.38	0	0.00	38.75	1.1	24,270	0.00%
2022/05/30	0.2	38.10	0	0.00	38.45	0.2	23,672	0.00%
2022/05/27	5	37.90	1	37.95	37.95	4	23,513	0.02%
2022/05/26	1.2	37.63	0	0.00	37.30	1.2	23,592	0.00%
2022/05/25	1	37.15	1	37.40	37.60	0	23,940	0.00%
2022/05/24	1	37.55	2	37.53	37.20	-1	24,068	0.00%
2022/05/20	0	0.00	2	36.90	37.10	-2	24,334	-0.01%
2022/05/19	4.3	36.57	1	36.50	36.60	3.3	24,357	0.01%
2022/05/18	0.5	37.40	21	37.27	37.50	-20.5	24,200	-0.08%
2022/05/17	0.5	36.57	0	0.00	36.45	0.5	24,032	0.00%
2022/05/16	6.4	36.37	50	36.35	36.90	-43.6	23,972	-0.18%
2022/05/13	11.5	36.92	66	36.96	36.95	-54.5	23,752	-0.23%
2022/05/12	3	37.33	0	0.00	37.00	3	23,630	0.01%
2022/05/11	1.3	37.97	0	0.00	38.35	1.3	23,358	0.01%
2022/05/10	3.5	38.22	2	37.90	38.20	1.5	23,272	0.01%
2022/05/09	6.1	38.35	3.7	38.25	38.00	2.3	23,158	0.01%
2022/05/06	23.6	38.75	24	39.15	39.35	-0.4	23,304	0.00%
2022/05/05	120.4	39.82	0	0.00	39.85	120.4	23,268	0.52%	大買/鉅額交易
2022/05/04	6.7	40.89	0	0.00	40.85	6.7	22,935	0.03%
2022/05/03	2.3	40.97	0	0.00	40.85	2.3	23,115	0.01%
2022/04/28	2.1	41.00	20	40.93	41.00	-17.9	23,189	-0.08%
2022/04/27	4	41.63	10	41.65	41.60	-6	22,990	-0.03%
2022/04/26	0.2	41.55	1	41.95	41.95	-0.8	22,892	0.00%
2022/04/25	2	41.50	3	41.62	41.55	-1	22,814	0.00%
2022/04/22	3	41.32	18	41.24	41.55	-15	22,680	-0.07%
2022/04/21	3	41.30	0	0.00	41.00	3	22,660	0.01%
2022/04/20	2.5	41.66	39.1	41.18	41.75	-36.6	22,756	-0.16%
2022/04/19	9	41.76	1	41.50	41.50	8	22,593	0.04%
2022/04/18	3.1	41.61	1	42.10	41.90	2.1	22,623	0.01%
2022/04/15	1	43.00	6	43.00	42.85	-5	22,231	-0.02%
2022/04/14	3	43.23	1	43.90	43.10	2	22,188	0.01%
2022/04/13	0	0.00	2	44.65	44.95	-2	21,917	-0.01%
2022/04/12	0	0.00	23	44.33	44.45	-23	21,815	-0.11%
2022/04/11	0	0.00	8	44.57	44.65	-8	21,804	-0.04%
2022/04/08	4	43.95	3.5	44.14	44.35	0.5	21,693	0.00%
2022/04/07	3	44.45	12	44.60	44.10	-9	21,521	-0.04%
2022/04/06	2.1	43.31	30.7	43.07	44.05	-28.6	20,847	-0.14%
2022/04/01	10	43.08	0	0.00	43.10	10	20,525	0.05%
2022/03/31	0	0.00	2.1	42.39	42.90	-2.1	20,361	-0.01%
2022/03/30	1	41.95	7.1	42.12	42.25	-6.1	20,140	-0.03%
2022/03/29	1	42.00	0	0.00	42.00	1	20,062	0.00%
2022/03/28	6.1	41.93	0	0.00	42.40	6.1	20,106	0.03%
2022/03/25	0.1	42.20	2	42.00	42.20	-1.9	20,005	-0.01%
2022/03/24	0.1	42.20	0	42.20	42.25	0.1	19,863	0.00%
2022/03/23	1	42.35	17	42.04	42.35	-16	20,104	-0.08%
2022/03/22	1	40.95	0.3	40.90	41.15	0.7	19,934	0.00%
2022/03/21	1	40.50	4	40.56	40.60	-3	19,757	-0.02%
2022/03/18	3	40.40	1	40.15	40.45	2	19,688	0.01%
2022/03/17	0	0.00	9	40.23	40.05	-9	19,291	-0.05%
2022/03/16	6	38.75	6.3	39.29	39.50	-0.3	19,042	0.00%
2022/03/15	0	0.00	1	38.45	38.60	-1	18,592	-0.01%
2022/03/14	0	0.00	10	38.36	38.50	-10	18,718	-0.05%
2022/03/10	1	38.15	5.1	38.25	38.25	-4.1	18,971	-0.02%
2022/03/09	1	37.50	0	0.00	37.40	1	18,913	0.01%
2022/03/08	1.1	37.40	2	37.60	37.35	-0.9	18,855	0.00%
2022/03/07	3	37.37	12.1	37.40	37.65	-9.1	18,541	-0.05%
2022/03/04	1	37.55	1	38.00	38.00	0	18,838	0.00%
2022/03/03	0	0.00	7	38.06	38.10	-7	18,849	-0.04%
2022/03/02	1.1	37.92	0	0.00	38.10	1.1	19,001	0.01%
2022/03/01	3	37.93	4	38.14	38.20	-1	18,897	-0.01%
2022/02/25	1.1	37.41	0	0.00	37.60	1.1	18,700	0.01%
2022/02/24	5.2	37.58	4	37.60	37.70	1.2	18,282	0.01%
2022/02/22	10.4	37.37	4	37.55	37.60	6.4	17,974	0.04%
2022/02/21	3.3	37.75	0.1	37.85	38.00	3.2	17,683	0.02%
2022/02/18	3	38.17	0	0.00	38.10	3	17,511	0.02%
2022/02/16	0	0.00	1	38.30	38.20	-1	17,532	-0.01%
2022/02/15	2.2	38.27	0	0.00	38.10	2.2	17,393	0.01%
2022/02/14	6.1	38.21	0	0.00	38.45	6.1	17,356	0.03%
2022/02/10	2.2	38.47	0	0.00	38.70	2.2	17,302	0.01%
2022/02/09	3.3	38.85	0	0.00	38.80	3.3	17,119	0.02%
2022/02/08	0	0.00	0.1	38.85	38.95	-0.1	16,979	0.00%
2022/02/07	1	37.00	1	37.00	38.00	0	16,457	0.00%
2022/01/26	0	0.00	1.1	36.95	36.95	-1.1	16,120	-0.01%
2022/01/25	4.1	36.39	0	0.00	36.90	4.1	16,116	0.03%
2022/01/24	1	36.45	0	0.00	36.90	1	15,849	0.01%
2022/01/21	8.1	36.66	27	36.71	36.85	-19	15,865	-0.12%
2022/01/19	1	36.80	10	36.95	37.00	-9	15,589	-0.06%
2022/01/18	1	37.25	1	37.05	37.25	0	15,666	0.00%
2022/01/17	12	36.95	0	37.05	37.05	12	15,532	0.08%
2022/01/14	29.1	37.18	0.1	37.35	37.45	29	15,445	0.19%
2022/01/13	11	37.55	23.2	37.69	37.85	-12.2	15,365	-0.08%
2022/01/12	0	0.00	1	37.00	37.00	-1	14,982	-0.01%
2022/01/11	0	0.00	4.6	36.31	37.00	-4.6	14,812	-0.03%
2022/01/10	13.1	35.95	0	0.00	36.15	13.1	14,715	0.09%
2022/01/07	0.2	36.25	4	36.38	36.20	-3.9	14,676	-0.03%
2022/01/06	5	35.62	6	35.77	36.00	-1	14,480	-0.01%
2022/01/05	7.4	35.49	0	0.00	35.55	7.4	14,401	0.05%
2022/01/04	1.1	35.40	3	35.47	35.55	-1.9	14,513	-0.01%
2022/01/03	1.5	35.38	2	35.48	35.35	-0.5	14,429	0.00%
2021/12/30	0	0.00	1	35.60	35.55	-1	14,371	-0.01%
2021/12/29	2	35.53	0	0.00	35.60	2	14,475	0.01%
2021/12/28	2	35.48	0	0.00	35.60	2	14,534	0.01%
2021/12/27	1	35.40	2	35.58	35.60	-1	14,543	-0.01%
2021/12/24	1	35.40	0	0.00	35.50	1	14,759	0.01%
2021/12/23	0	0.00	0.5	35.60	35.50	-0.5	14,804	0.00%
2021/12/22	0	0.00	1	35.70	35.65	-1	14,903	-0.01%
2021/12/20	4.1	35.73	0	0.00	36.00	4.1	14,718	0.03%
2021/12/16	0	0.00	1	35.40	35.60	-1	14,226	-0.01%
2021/12/15	0	0.00	0.1	35.30	35.20	-0.1	14,286	0.00%
2021/12/14	5	35.35	2.2	35.16	35.40	2.8	14,568	0.02%
2021/12/13	5.1	35.54	31	35.55	35.50	-25.9	14,534	-0.18%
2021/12/10	15.1	35.62	12	35.55	35.65	3.1	14,470	0.02%
2021/12/09	2	35.13	0.6	35.17	35.30	1.4	14,411	0.01%
2021/12/08	3	34.95	5.5	35.19	35.20	-2.5	14,402	-0.02%
2021/12/07	0	0.00	2	34.85	35.10	-2	14,249	-0.01%
2021/12/06	1	34.02	0	0.00	34.60	1	14,035	0.01%
2021/12/03	3	34.15	0	0.00	34.15	3	13,963	0.02%
2021/12/02	1	34.05	1.4	34.07	34.25	-0.4	13,859	0.00%
2021/12/01	0	0.00	0.1	34.10	34.15	-0.1	13,857	0.00%
2021/11/30	5.1	33.72	1.1	33.80	34.20	4	14,025	0.03%
2021/11/29	0.1	33.90	10.1	33.90	33.90	-10	13,373	-0.07%
2021/11/26	16	33.99	0	0.00	33.90	16	13,316	0.12%
2021/11/25	2	34.10	2.5	34.24	34.50	-0.5	13,369	0.00%
2021/11/24	1.1	34.08	0	0.00	34.35	1.1	13,445	0.01%
2021/11/22	1.2	34.22	0	0.00	34.15	1.2	13,527	0.01%
2021/11/19	1	34.45	3	34.55	34.65	-2	13,484	-0.01%
2021/11/18	0.5	34.60	1.2	34.62	34.70	-0.8	13,414	-0.01%
2021/11/17	1.2	34.16	2	34.20	34.20	-0.8	13,571	-0.01%
2021/11/16	1	33.95	2	34.10	34.20	-1	13,654	-0.01%
2021/11/15	0	0.00	1	34.00	33.95	-1	13,736	-0.01%
2021/11/12	1	33.75	0	0.00	33.90	1	13,847	0.01%
2021/11/11	7	33.73	0	0.00	33.80	7	14,108	0.05%
2021/11/10	1	33.65	0	0.00	34.00	1	14,362	0.01%
2021/11/09	1	33.50	2	33.60	33.70	-1	14,379	-0.01%
2021/11/08	3	33.55	0	0.00	33.60	3	15,869	0.02%
2021/11/05	0	0.00	2	33.50	33.70	-2	16,463	-0.01%
2021/11/04	0.5	33.45	1	33.40	33.45	-0.5	16,617	0.00%
2021/11/03	2.1	33.20	0	0.00	33.40	2.1	16,839	0.01%
2021/11/01	0.1	33.40	0	0.00	33.30	0.1	17,036	0.00%
2021/10/29	2.1	33.16	1	33.35	33.40	1.1	17,140	0.01%
2021/10/28	0	33.35	0	0.00	33.40	0	17,210	0.00%
2021/10/27	1	33.35	1	33.40	33.35	0	17,331	0.00%
2021/10/26	0	0.00	6	33.28	33.45	-6	17,520	-0.03%
2021/10/25	2	32.95	0.7	33.10	33.10	1.3	17,345	0.01%
2021/10/22	3	32.95	4	33.05	33.05	-1	17,462	-0.01%
2021/10/21	1	32.90	0	0.00	32.95	1	17,366	0.01%
2021/10/19	2.1	32.94	2	32.80	32.75	0.1	17,208	0.00%
2021/10/18	0	0.00	2	32.60	32.95	-2	17,240	-0.01%
2021/10/14	0	0.00	3	32.45	32.30	-3	17,136	-0.02%
2021/10/13	2.2	32.40	0	0.00	32.50	2.2	17,222	0.01%
2021/10/12	0	0.00	0.3	32.25	32.45	-0.3	17,261	0.00%
2021/10/07	1	32.35	0	0.00	32.40	1	17,250	0.01%
2021/10/05	1	31.90	0	0.00	32.05	1	17,257	0.01%
2021/10/04	0	0.00	1	32.05	32.10	-1	17,264	-0.01%
2021/10/01	4.6	31.94	3.5	31.99	32.05	1.1	17,277	0.01%
2021/09/30	1	32.05	0	0.00	32.05	1	17,102	0.01%
2021/09/29	4.3	32.09	2	32.05	32.05	2.3	17,088	0.01%
2021/09/28	1	32.35	1	32.30	32.40	0	16,926	0.00%
2021/09/27	0	0.00	0.5	32.50	32.35	-0.5	16,971	0.00%
2021/09/24	1.1	32.36	4	32.45	32.40	-2.9	17,017	-0.02%
2021/09/23	0	32.35	0	0.00	32.40	0	17,042	0.00%
2021/09/22	6.9	31.98	2	31.98	32.10	4.9	17,109	0.03%
2021/09/17	0	0.00	3	32.45	32.15	-3	16,856	-0.02%
2021/09/15	2	32.35	2	32.40	32.35	0	16,725	0.00%
2021/09/14	1	32.40	2	32.45	32.50	-1	16,823	-0.01%
2021/09/13	2	32.20	0	0.00	32.30	2	16,868	0.01%
2021/09/10	0.1	32.45	0	0.00	32.45	0.1	17,008	0.00%
2021/09/09	0.6	32.43	0	0.00	32.30	0.6	17,295	0.00%
2021/09/08	1.1	32.31	2	32.25	32.50	-0.9	17,339	-0.01%
2021/09/07	3	32.35	0	0.00	32.45	3	17,478	0.02%
2021/09/06	0	0.00	1	32.45	32.50	-1	17,514	-0.01%
2021/09/03	0	0.00	18	32.48	32.55	-18	17,499	-0.10%
2021/09/02	4	32.09	3	32.40	32.10	1	17,474	0.01%
2021/09/01	6	32.51	9	32.55	32.55	-3	17,573	-0.02%
2021/08/31	2	32.35	2	32.80	32.80	0	17,556	0.00%
2021/08/30	6	32.05	10	32.00	32.45	-4	17,459	-0.02%
2021/08/27	0	0.00	26	31.91	32.00	-26	17,403	-0.15%
2021/08/26	1	31.35	0	0.00	31.45	1	17,412	0.01%
2021/08/25	6.1	31.38	0	0.00	31.45	6.1	17,546	0.03%
2021/08/24	0	0.00	1	31.25	31.35	-1	17,544	-0.01%
2021/08/23	3.2	31.16	0	0.00	31.05	3.2	17,640	0.02%
2021/08/20	2	31.45	3	31.15	31.45	-1	17,588	-0.01%
2021/08/19	1	31.25	0	0.00	31.30	1	18,782	0.01%
2021/08/18	1	31.45	1	31.30	31.45	0	18,614	0.00%
2021/08/17	0.1	31.15	1.2	31.12	31.45	-1.1	18,568	-0.01%
2021/08/16	13	30.91	0	0.00	31.05	13	18,418	0.07%
2021/08/13	8.1	31.03	0	0.00	31.05	8.1	18,336	0.04%
2021/08/12	61.8	30.77	0	0.00	30.70	61.8	18,211	0.34%
2021/08/11	6	33.03	1	33.05	33.05	5	16,812	0.03%
2021/08/10	5	33.00	11	33.05	33.05	-6	16,424	-0.04%
2021/08/09	3.1	33.01	2	33.20	33.20	1.1	16,576	0.01%
2021/08/06	2	33.15	13	33.22	33.20	-11	16,638	-0.07%
2021/08/05	13	33.09	0	0.00	33.15	13	16,933	0.08%
2021/08/04	5	33.05	8	33.14	33.15	-3	17,814	-0.02%
2021/08/03	0.1	33.05	0	0.00	33.10	0.1	18,045	0.00%
2021/07/30	0	0.00	1	32.95	33.10	-1	18,291	-0.01%
2021/07/28	3	32.88	3	32.97	33.00	0	18,372	0.00%
2021/07/26	3	32.90	0	0.00	33.00	3	18,744	0.02%
2021/07/22	5	33.00	8	32.96	33.05	-3	19,057	-0.02%
2021/07/21	1	32.80	0	0.00	32.90	1	19,085	0.01%
2021/07/20	0.2	32.93	0	0.00	32.80	0.2	19,171	0.00%
2021/07/19	2	32.80	3	32.97	33.10	-1	19,220	-0.01%
2021/07/16	0	0.00	3	32.90	33.00	-3	19,269	-0.02%
2021/07/15	0.2	33.00	0	0.00	32.85	0.2	19,247	0.00%
2021/07/14	1	32.80	0	0.00	32.95	1	19,311	0.01%
2021/07/13	0	32.85	0	0.00	32.95	0	19,513	0.00%
2021/07/12	0	32.88	0	0.00	32.80	0	19,630	0.00%
2021/07/09	2	32.60	0	0.00	32.90	2	19,566	0.01%
2021/07/07	1	32.70	1	32.75	32.80	0	19,619	0.00%
2021/07/05	9	32.60	0	0.00	32.75	9	19,692	0.05%
2021/07/02	10	32.55	0	0.00	32.55	10	19,697	0.05%
2021/07/01	0	0.00	2	32.65	32.65	-2	19,794	-0.01%
2021/06/30	0	0.00	3	32.82	32.85	-3	19,828	-0.02%
2021/06/29	4	32.58	0	0.00	32.55	4	19,923	0.02%
2021/06/28	3	32.72	7	32.75	32.75	-4	19,955	-0.02%
2021/06/25	0	0.00	10	32.90	32.90	-10	20,020	-0.05%
2021/06/22	0	0.00	0	32.75	32.50	0	20,037	0.00%
2021/06/21	10	32.50	4	32.60	32.50	6	20,002	0.03%
2021/06/18	900	32.73	903	32.95	32.75	-3	19,936	-0.02%	大買/大賣/
2021/06/16	550	32.74	652.9	33.05	33.00	-102.9	20,206	-0.51%	大買/大賣/鉅額交易
2021/06/15	3	32.80	0	0.00	32.75	3	20,264	0.01%
2021/06/10	0	0.00	1	32.95	33.10	-1	20,815	0.00%
2021/06/09	0.1	32.90	2	32.85	32.95	-1.9	20,929	-0.01%
2021/06/07	0	0.00	5	33.07	33.10	-5	21,359	-0.02%
2021/06/04	4.2	32.95	5	33.00	33.00	-0.8	21,510	0.00%
2021/06/03	0	0.00	1.2	33.01	33.00	-1.2	22,265	-0.01%
2021/06/02	0	0.00	1	33.05	33.15	-1	22,516	0.00%
2021/06/01	2	32.95	0	0.00	33.00	2	22,540	0.01%
2021/05/31	0	0.00	2	33.10	33.10	-2	22,750	-0.01%
2021/05/28	5.1	33.00	0	0.00	33.10	5.1	22,825	0.02%
2021/05/27	0	0.00	1.1	33.17	33.20	-1.1	22,860	0.00%
2021/05/26	0.1	32.75	0	0.00	32.75	0.1	22,117	0.00%
2021/05/25	0	0.00	7	32.70	32.70	-7	22,351	-0.03%
2021/05/24	0	0.00	14	32.67	32.60	-14	22,629	-0.06%
2021/05/21	3	32.42	8	32.53	32.50	-5	22,754	-0.02%
2021/05/20	0	0.00	5	32.02	32.10	-5	22,754	-0.02%
2021/05/19	0	0.00	2	32.05	32.10	-2	22,779	-0.01%
2021/05/18	1	31.75	4	31.85	32.00	-3	22,779	-0.01%
2021/05/17	10.1	31.17	21	31.18	31.10	-11	23,242	-0.05%
2021/05/14	1	31.50	151	31.59	31.70	-150	23,015	-0.65%	大賣/鉅額交易
2021/05/13	12	31.76	9	31.59	31.40	3	22,822	0.01%
2021/05/12	162.6	31.32	27	31.36	31.35	135.6	22,400	0.61%	大買/鉅額交易
2021/05/11	13	32.90	7	32.79	32.45	6	21,610	0.03%
2021/05/10	1.5	32.85	2.2	32.98	33.00	-0.7	21,379	0.00%
2021/05/07	0	0.00	3	32.53	32.60	-3	21,463	-0.01%
2021/05/06	0	0.00	2	32.25	32.35	-2	21,690	-0.01%
2021/05/05	0.1	32.15	1	32.15	32.05	-0.9	21,653	0.00%
2021/05/04	2.2	32.34	1	32.10	32.10	1.2	21,666	0.01%
2021/05/03	3.1	32.57	2.2	32.65	32.45	0.9	21,595	0.00%
2021/04/29	11.2	32.75	4	32.73	32.65	7.2	21,595	0.03%
2021/04/28	0.1	32.55	11	32.50	32.60	-10.9	21,534	-0.05%
2021/04/27	4	32.56	2	32.60	32.60	2	21,879	0.01%
2021/04/26	0	0.00	4	32.49	32.60	-4	21,884	-0.02%
2021/04/23	1.1	32.16	3	32.22	32.25	-1.9	21,909	-0.01%
2021/04/22	0	32.30	104	32.21	32.35	-104	22,079	-0.47%	大賣/鉅額交易
2021/04/21	2.1	32.30	3	32.42	32.30	-1	22,100	0.00%
2021/04/20	0	0.00	7.3	32.48	32.55	-7.3	22,124	-0.03%
2021/04/19	1.1	32.45	18.3	32.28	32.45	-17.2	22,066	-0.08%
2021/04/16	0	0.00	4	31.99	32.05	-4	21,903	-0.02%
2021/04/13	0.1	31.90	3	31.73	31.85	-2.9	22,576	-0.01%
2021/04/12	0	0.00	1	31.50	31.65	-1	22,591	0.00%
2021/04/09	1.2	31.57	0	0.00	31.55	1.2	22,695	0.01%
2021/04/08	1	31.80	1	31.85	31.75	0	22,730	0.00%
2021/04/07	0.3	32.00	4	32.00	32.00	-3.7	22,994	-0.02%
2021/04/06	0.2	31.95	5	32.00	32.00	-4.8	22,931	-0.02%
2021/04/01	0.6	31.90	1	31.90	31.90	-0.4	22,878	0.00%
2021/03/31	0.1	31.90	8	31.86	31.90	-7.9	22,720	-0.03%
2021/03/30	0.1	31.80	1	31.65	31.80	-1	22,603	0.00%
2021/03/29	10.2	31.70	15	31.66	31.80	-4.9	22,576	-0.02%
2021/03/26	1.1	31.51	3	31.53	31.60	-2	22,619	-0.01%
2021/03/25	1.1	31.40	2	31.43	31.60	-1	22,670	0.00%
2021/03/24	0.1	31.35	2	31.35	31.40	-2	22,776	-0.01%
2021/03/23	0.1	31.30	12	31.24	31.35	-12	22,833	-0.05%
2021/03/22	0.2	31.26	4	31.30	31.25	-3.8	22,895	-0.02%
2021/03/19	2.4	31.21	6	31.23	31.05	-3.6	22,830	-0.02%
2021/03/18	2.3	31.47	32	31.52	31.40	-29.8	22,448	-0.13%
2021/03/17	0.1	31.25	4	31.31	31.45	-3.9	22,362	-0.02%
2021/03/16	0.1	31.35	9	31.14	31.35	-8.9	22,106	-0.04%
2021/03/15	2.1	31.00	18	30.97	31.00	-15.9	22,104	-0.07%
2021/03/12	2.2	30.65	0	0.00	30.65	2.2	22,176	0.01%
2021/03/11	47.5	30.77	68.1	30.84	30.75	-20.6	22,324	-0.09%
2021/03/10	60	30.60	3	30.53	30.60	57	21,966	0.26%
2021/03/09	1.4	30.21	9	30.43	30.60	-7.6	21,704	-0.04%
2021/03/08	0	0.00	9	29.94	29.90	-9	20,961	-0.04%
2021/03/05	1	29.50	10	29.75	29.70	-9	20,676	-0.04%
2021/03/04	3.1	29.54	0	0.00	29.60	3.1	21,324	0.01%
2021/03/03	1	29.65	4	29.75	29.75	-3	21,188	-0.01%
2021/03/02	1	29.65	6	29.72	29.65	-5	21,078	-0.02%
2021/02/26	4.2	29.38	2	29.25	29.20	2.2	20,886	0.01%
2021/02/25	6	29.58	6	29.53	29.65	0	20,367	0.00%
2021/02/24	7	29.37	29	29.65	29.30	-22	20,198	-0.11%
2021/02/23	0	0.00	17	29.41	29.55	-17	19,864	-0.09%
2021/02/22	19	29.11	70	29.25	29.10	-51	19,714	-0.26%
2021/02/19	100.4	29.06	0	0.00	29.15	100.4	19,719	0.51%
2021/02/18	34	29.27	0	0.00	29.25	34	19,756	0.17%
2021/02/17	2	29.20	6	29.29	29.40	-4	19,819	-0.02%
2021/02/05	2.6	28.78	1	28.90	28.80	1.6	19,267	0.01%
2021/02/04	1	28.70	10	28.90	28.80	-9	19,237	-0.05%
2021/02/03	15.3	28.71	2	28.70	28.80	13.3	19,714	0.07%
2021/02/02	22	28.85	1	28.80	28.70	21	19,882	0.11%
2021/02/01	3	28.63	78.6	28.65	28.65	-75.6	19,843	-0.38%
2021/01/29	10	28.37	3	28.55	28.15	7	19,797	0.04%
2021/01/28	58	28.50	0	0.00	28.55	58	19,365	0.30%
2021/01/27	11	28.72	0	0.00	28.70	11	19,074	0.06%
2021/01/26	5	28.74	0	0.00	28.70	5	19,014	0.03%
2021/01/25	8.1	28.78	2	28.75	28.85	6.1	18,887	0.03%
2021/01/22	35	28.59	3	28.70	28.60	32	18,839	0.17%
2021/01/21	6	28.77	0	0.00	28.70	6	18,765	0.03%
2021/01/20	52.3	28.85	2	28.90	28.70	50.3	18,680	0.27%
2021/01/19	8	29.07	8	29.10	29.10	0	18,242	0.00%
2021/01/18	12.2	29.11	3	29.05	29.15	9.2	18,216	0.05%
2021/01/15	13.4	29.42	1	29.45	29.30	12.4	18,020	0.07%
2021/01/14	2	29.60	2	29.65	29.75	0	17,846	0.00%
2021/01/13	1.1	29.80	10	29.80	29.80	-9	17,733	-0.05%
2021/01/12	0.1	29.90	23.4	29.75	29.75	-23.3	17,692	-0.13%
2021/01/11	2.1	30.00	12	30.00	30.05	-9.9	17,618	-0.06%
2021/01/08	5.1	29.92	3	29.95	30.00	2.1	17,529	0.01%
2021/01/07	1	29.75	20	29.63	29.75	-19	17,196	-0.11%
2021/01/06	16.1	29.60	0.5	29.60	29.45	15.6	17,057	0.09%
2021/01/05	3.1	29.82	10	29.80	29.85	-6.9	16,804	-0.04%
2021/01/04	0	0.00	10	29.82	29.90	-10	16,891	-0.06%
2020/12/31	1.1	29.80	3	29.90	29.80	-1.9	16,735	-0.01%
2020/12/30	0	0.00	11	29.85	29.90	-11	16,621	-0.07%
2020/12/29	1	29.45	5	29.48	29.55	-4	16,444	-0.02%
2020/12/28	6.1	29.26	1	29.40	29.55	5.1	16,548	0.03%
2020/12/25	10	29.35	0	0.00	29.35	10	16,562	0.06%
2020/12/24	0	0.00	2	29.40	29.45	-2	16,820	-0.01%
2020/12/23	1.1	29.26	0	0.00	29.45	1.1	16,965	0.01%
2020/12/21	0	0.00	3	29.48	29.65	-3	17,882	-0.02%
2020/12/17	0	0.00	3	29.40	29.50	-3	18,815	-0.02%
2020/12/16	0	0.00	30.2	29.37	29.40	-30.2	19,116	-0.16%
2020/12/15	2.1	28.95	0	0.00	29.05	2.1	19,420	0.01%
2020/12/14	23	29.39	0	0.00	29.30	23	19,468	0.12%
2020/12/11	0	0.00	1	29.15	29.30	-1	19,387	-0.01%
2020/12/10	3	28.82	3	28.80	28.80	0	19,320	0.00%
2020/12/09	2	28.65	2	28.85	28.75	0	19,367	0.00%
2020/12/08	27.5	28.63	1	28.75	28.70	26.5	19,386	0.14%
2020/12/07	4.3	29.01	12	28.95	29.00	-7.7	19,258	-0.04%
2020/12/04	3	29.08	0	0.00	29.10	3	19,194	0.02%
2020/12/01	1.1	29.10	12	28.95	29.15	-10.9	19,683	-0.06%
2020/11/30	8	28.79	1	29.10	28.45	7	19,832	0.04%
2020/11/27	18	29.14	0.1	29.30	29.10	18	19,444	0.09%
2020/11/26	2	29.20	0	0.00	29.30	2	19,899	0.01%
2020/11/25	1	29.40	5	29.40	29.25	-4	20,048	-0.02%
2020/11/24	2.3	29.51	2	29.63	29.30	0.3	20,230	0.00%
2020/11/23	0	0.00	7	29.66	29.70	-7	20,407	-0.03%
2020/11/20	0	0.00	2	29.60	29.55	-2	20,574	-0.01%
2020/11/19	1	29.50	3	29.57	29.60	-2	20,887	-0.01%
2020/11/18	0	0.00	3	29.55	29.65	-3	21,018	-0.01%
2020/11/17	2	29.38	1	29.40	29.45	1	21,084	0.00%
2020/11/16	6	29.29	3	29.32	29.45	3	21,632	0.01%
2020/11/13	0.2	29.25	31	29.01	29.35	-30.8	21,736	-0.14%
2020/11/12	4.1	29.20	1	29.10	29.20	3.1	21,959	0.01%
2020/11/11	1	29.50	20	29.43	29.70	-19	22,202	-0.09%
2020/11/10	0	0.00	6	28.94	29.00	-6	22,067	-0.03%
2020/11/09	0	0.00	1.1	28.70	28.75	-1.1	23,084	0.00%
2020/11/05	1	28.40	25.3	28.39	28.40	-24.3	23,750	-0.10%
2020/11/04	4	28.08	0	0.00	28.10	4	23,992	0.02%
2020/10/30	14	27.43	0	0.00	27.55	14	24,502	0.06%
2020/10/29	5	27.52	0	0.00	27.50	5	24,416	0.02%
2020/10/28	5	27.65	0	0.00	27.65	5	24,577	0.02%
2020/10/27	2	27.65	0	0.00	27.70	2	24,763	0.01%
2020/10/26	42.1	27.79	0	0.00	27.80	42.1	24,894	0.17%
2020/10/23	26	27.71	0	0.00	27.75	26	25,043	0.10%
2020/10/22	7	27.66	0	0.00	27.80	7	25,260	0.03%
2020/10/21	23	27.70	0	0.00	27.65	23	25,517	0.09%
2020/10/20	35.1	27.72	0	0.00	27.70	35.1	25,763	0.14%
2020/10/19	3	27.83	1	27.85	27.80	2	25,840	0.01%
2020/10/16	12	27.75	0	0.00	27.70	12	26,062	0.05%
2020/10/15	1	27.75	0	0.00	27.75	1	26,233	0.00%
2020/10/14	31.1	28.02	0	0.00	28.00	31.1	26,361	0.12%
2020/10/13	0	0.00	1	28.10	28.15	-1	26,492	0.00%
2020/10/12	0	0.00	4	28.09	28.25	-4	26,770	-0.01%
2020/10/08	1	27.90	0	0.00	28.00	1	26,916	0.00%
2020/10/07	1	27.90	1	27.95	27.95	0	27,013	0.00%
2020/10/06	6	27.89	1	27.85	27.95	5	27,117	0.02%
2020/10/05	3	27.82	0	0.00	27.80	3	27,188	0.01%
2020/09/30	7	27.84	50	27.90	27.80	-43	27,278	-0.16%
2020/09/29	6	27.93	0	0.00	27.80	6	27,367	0.02%
2020/09/28	3	27.80	14	27.80	27.90	-11	27,419	-0.04%
2020/09/25	62	27.40	6	27.26	27.45	56	27,437	0.20%
2020/09/24	17	27.08	7	27.18	27.00	10	27,342	0.04%
2020/09/23	24	27.56	1	27.55	27.50	23	26,687	0.09%
2020/09/22	36	27.95	0	0.00	27.85	36	26,163	0.14%
2020/09/21	19	28.32	0	0.00	28.20	19	25,733	0.07%
2020/09/18	21	28.51	21	28.50	28.45	0	25,577	0.00%
2020/09/17	5	28.59	0	0.00	28.55	5	25,219	0.02%
2020/09/16	8.1	28.65	25	28.65	28.75	-17	25,209	-0.07%
2020/09/15	4	28.55	0	0.00	28.65	4	25,323	0.02%
2020/09/14	12	28.60	0	0.00	28.65	12	25,653	0.05%
2020/09/11	18	28.63	2	28.55	28.65	16	25,641	0.06%
2020/09/10	24	28.60	1	28.65	28.75	23	25,499	0.09%
2020/09/09	15	28.66	1	28.70	28.75	14	25,415	0.06%
2020/09/08	19	28.81	0	0.00	28.85	19	25,333	0.08%
2020/09/07	16	28.74	1	28.80	28.85	15	25,489	0.06%
2020/09/04	32.1	28.71	1	28.75	28.65	31.1	25,553	0.12%
2020/09/03	10	28.85	1	28.80	28.90	9	25,240	0.04%
2020/09/02	18	28.85	1	29.00	28.90	17	25,171	0.07%
2020/09/01	29	29.03	10	29.00	29.05	19	24,950	0.08%
2020/08/31	5	29.33	0	0.00	29.25	5	24,540	0.02%
2020/08/28	2	29.40	0	0.00	29.40	2	24,478	0.01%
2020/08/27	8	29.45	0	0.00	29.40	8	24,516	0.03%
2020/08/26	4	29.50	0	0.00	29.55	4	24,287	0.02%
2020/08/25	7	29.58	2	29.55	29.50	5	24,164	0.02%
2020/08/24	2	29.50	0	0.00	29.60	2	24,129	0.01%
2020/08/21	6	29.58	3	29.75	29.60	3	24,031	0.01%
2020/08/20	48	29.57	9	29.70	29.40	39	23,806	0.16%
2020/08/19	34	29.93	4	30.08	29.90	30	23,199	0.13%
2020/08/18	21	29.92	8	29.93	29.95	13	22,898	0.06%
2020/08/17	15	29.99	1	29.95	30.00	14	22,763	0.06%
2020/08/14	22	30.08	0	0.00	30.05	22	22,434	0.10%
2020/08/13	52	30.23	0	0.00	30.40	52	22,193	0.23%
2020/08/12	12	32.40	1	32.40	32.35	11	21,244	0.05%
2020/08/11	1	32.50	1	32.40	32.45	0	20,911	0.00%
2020/08/10	3	32.45	1	32.50	32.50	2	20,871	0.01%
2020/08/07	8	32.51	6	32.49	32.45	2	20,842	0.01%
2020/08/06	6	32.25	1	32.35	32.45	5	20,618	0.02%
2020/08/05	1	32.20	1	32.20	32.20	0	20,644	0.00%
2020/08/04	8	32.16	0	0.00	32.25	8	20,709	0.04%
2020/08/03	2	32.10	1	31.90	32.10	1	20,809	0.00%
2020/07/31	2	32.20	0	0.00	32.35	2	20,784	0.01%
2020/07/30	1	32.25	1	32.35	32.35	0	20,763	0.00%
2020/07/28	1	31.65	0	0.00	31.65	1	21,003	0.00%
2020/07/27	6	31.83	0	0.00	31.60	6	21,244	0.03%
2020/07/24	1	32.25	0	0.00	32.15	1	21,410	0.00%
2020/07/23	0	0.00	4	32.71	32.70	-4	21,395	-0.02%
2020/07/22	0	0.00	1	32.70	32.70	-1	21,462	0.00%
2020/07/21	0	0.00	41	32.50	32.55	-41	21,480	-0.19%
2020/07/20	0	0.00	2	32.33	32.45	-2	21,511	-0.01%
2020/07/17	1	32.10	2	32.18	32.25	-1	21,447	0.00%
2020/07/16	4	31.98	1	31.95	32.15	3	21,627	0.01%
2020/07/15	2	32.00	0	0.00	32.15	2	21,502	0.01%
2020/07/14	0	0.00	30	32.23	32.20	-30	21,428	-0.14%
2020/07/10	18	32.02	5	32.11	32.00	13	21,779	0.06%
2020/07/09	0	0.00	25	32.22	32.25	-25	21,974	-0.11%
2020/07/08	7.3	32.04	21	32.08	32.05	-13.7	21,952	-0.06%
2020/07/07	1	31.95	2	32.00	32.00	-1	22,004	0.00%
2020/07/06	0	0.00	3	31.87	31.95	-3	21,866	-0.01%
2020/07/03	0	0.00	15	31.73	31.55	-15	21,985	-0.07%
2020/07/02	0	0.00	9	31.53	31.55	-9	22,111	-0.04%
2020/07/01	6	31.21	6	31.23	31.25	0	22,415	0.00%
2020/06/30	6	30.93	2	30.90	30.90	4	22,555	0.02%
2020/06/29	6	30.90	0	0.00	30.90	6	22,655	0.03%
2020/06/24	12	31.12	0	0.00	31.25	12	22,652	0.05%
2020/06/23	2	31.05	0	0.00	31.15	2	22,886	0.01%
2020/06/22	2	31.23	3	31.35	31.15	-1	23,174	0.00%
2020/06/19	15	31.38	1	31.40	31.25	14	23,439	0.06%
2020/06/18	2	31.48	10	31.50	31.65	-8	23,503	-0.03%
2020/06/17	14	31.46	0	0.00	31.70	14	23,987	0.06%
2020/06/16	31	31.80	1	31.60	31.70	30	24,753	0.12%
2020/06/15	2	31.45	0	0.00	31.30	2	25,651	0.01%
2020/06/12	8	31.16	2	31.28	31.50	6	26,177	0.02%
2020/06/11	53	31.94	17	31.86	31.80	36	26,946	0.13%
2020/06/10	0	0.00	36	31.96	32.10	-36	27,483	-0.13%
2020/06/09	5	31.75	0	0.00	31.85	5	28,746	0.02%
2020/06/08	1	31.60	2	31.60	31.80	-1	29,444	0.00%
2020/06/05	15	31.26	1	31.40	31.50	14	29,588	0.05%
2020/06/04	0	0.00	12	31.37	31.40	-12	30,063	-0.04%
2020/06/03	0.1	31.30	1	31.20	31.30	-0.9	30,625	0.00%
2020/06/01	12	30.94	21	31.04	30.70	-9	30,845	-0.03%
2020/05/29	4	30.43	0	0.00	30.75	4	30,797	0.01%
2020/05/28	14	30.52	0	0.00	30.45	14	30,687	0.05%
2020/05/27	7	30.64	1	30.70	30.70	6	30,920	0.02%
2020/05/26	0	0.00	13	30.79	30.65	-13	31,184	-0.04%
2020/05/25	3	30.27	1	30.15	30.35	2	31,426	0.01%
2020/05/22	13	30.66	0	0.00	30.45	13	31,683	0.04%
2020/05/21	4	30.89	9	30.89	31.00	-5	31,777	-0.02%
2020/05/20	3	30.62	7	30.65	30.80	-4	31,938	-0.01%
2020/05/19	11	30.57	2	30.43	30.55	9	32,048	0.03%
2020/05/18	0	0.00	2	30.10	30.05	-2	31,921	-0.01%
2020/05/15	2	30.28	3	30.25	30.25	-1	31,903	0.00%
2020/05/14	11	30.13	21	30.12	30.25	-10	31,745	-0.03%
2020/05/13	0	0.00	4	30.40	30.30	-4	31,479	-0.01%
2020/05/12	17	30.16	0	0.00	30.30	17	31,423	0.05%
2020/05/11	20	30.30	14.4	30.30	30.40	5.6	31,335	0.02%
2020/05/08	6	30.00	1	30.05	30.00	5	31,225	0.02%
2020/05/07	6	29.45	1	29.70	29.55	5	31,212	0.02%
2020/05/06	14	29.59	0	0.00	29.55	14	31,182	0.04%
2020/05/05	7	29.79	0	0.00	29.85	7	31,078	0.02%
2020/05/04	15.1	29.30	0	0.00	29.35	15.1	31,018	0.05%
2020/04/30	3.9	30.33	9	30.14	30.10	-5.1	30,758	-0.02%
2020/04/29	0	0.00	10	30.00	29.95	-10	30,607	-0.03%
2020/04/28	3	29.28	0	0.00	29.45	3	30,449	0.01%
2020/04/27	0	0.00	1	28.70	28.70	-1	30,981	0.00%
2020/04/24	9	28.22	0	0.00	28.20	9	30,949	0.03%
2020/04/23	0	0.00	1	28.30	28.30	-1	30,794	0.00%
2020/04/22	1	28.35	14	28.30	28.30	-13	30,595	-0.04%
2020/04/21	12	28.36	0	0.00	28.35	12	30,554	0.04%
2020/04/20	2	29.03	5	28.95	28.90	-3	30,348	-0.01%
2020/04/17	0	0.00	6	29.24	29.05	-6	30,489	-0.02%
2020/04/16	1	28.80	1	28.85	28.80	0	30,384	0.00%
2020/04/15	22	29.13	14	29.10	29.20	8	30,187	0.03%
2020/04/14	11	28.70	4	28.75	28.85	7	30,091	0.02%
2020/04/13	10	28.65	64	28.63	28.60	-54	29,827	-0.18%
2020/04/10	10	29.11	4	29.00	29.15	6	29,679	0.02%
2020/04/09	30	28.55	2	28.58	28.50	28	29,497	0.09%
2020/04/08	10.1	28.41	0	0.00	28.40	10.1	29,353	0.03%
2020/04/07	17	28.56	10	28.60	28.40	7	29,074	0.02%
2020/04/06	14	28.26	23	28.59	28.45	-9	28,717	-0.03%
2020/04/01	9	28.14	0	0.00	28.05	9	28,288	0.03%
2020/03/31	6	28.50	4	28.81	28.45	2	27,982	0.01%
2020/03/30	5	28.44	1	28.50	28.65	4	27,641	0.01%
2020/03/27	1	28.50	7	28.54	28.65	-6	27,360	-0.02%
2020/03/26	0	0.00	1	28.10	28.15	-1	27,065	0.00%
2020/03/25	3	28.13	3	28.07	27.95	0	26,954	0.00%
2020/03/24	20	27.80	10	27.75	27.35	10	26,639	0.04%
2020/03/20	22	27.36	22	27.71	27.95	0	25,939	0.00%
2020/03/19	8	27.09	7	27.06	26.40	1	25,123	0.00%
2020/03/18	13	28.02	7	28.05	28.00	6	24,282	0.02%
2020/03/17	6	27.79	4	28.14	28.00	2	23,762	0.01%
2020/03/16	17	29.24	52	29.16	29.00	-35	22,808	-0.15%
2020/03/13	46	28.27	9	29.59	30.00	37	22,027	0.17%
2020/03/12	11	30.20	2	30.60	30.20	9	20,576	0.04%
2020/03/11	4	31.33	2	31.25	31.20	2	19,697	0.01%
2020/03/10	5	31.24	1	31.10	31.35	4	19,364	0.02%
2020/03/09	12	31.60	13	31.79	31.75	-1	18,768	-0.01%
2020/03/06	2	32.43	0	0.00	32.45	2	18,211	0.01%
2020/03/05	0	0.00	9	32.77	32.90	-9	17,915	-0.05%
2020/03/04	1	32.25	0	0.00	32.35	1	17,880	0.01%
2020/03/03	10	32.20	0	0.00	32.25	10	17,768	0.06%
2020/03/02	4.2	31.87	0	0.00	31.95	4.2	17,614	0.02%
2020/02/27	4	32.16	0	0.00	32.35	4	17,772	0.02%
2020/02/26	6	32.32	0	0.00	32.35	6	17,513	0.03%
2020/02/25	4	32.45	0	0.00	32.70	4	17,201	0.02%
2020/02/24	17	32.79	1	32.65	32.70	16	17,097	0.09%
2020/02/21	2	33.35	2	33.60	33.20	0	16,873	0.00%
2020/02/20	9	33.28	18	33.69	33.60	-9	16,748	-0.05%
2020/02/19	0	0.00	5	33.30	33.45	-5	16,456	-0.03%
2020/02/18	0	0.00	15	32.65	32.90	-15	16,293	-0.09%
2020/02/17	4	32.24	0	0.00	32.50	4	16,146	0.02%
2020/02/13	0	0.00	3	32.18	32.20	-3	16,231	-0.02%
2020/02/12	1	32.10	10	32.15	32.10	-9	16,323	-0.06%
2020/02/10	2	31.58	0	0.00	32.05	2	16,367	0.01%
2020/02/07	7	32.05	0	0.00	32.00	7	16,755	0.04%
2020/02/06	0	0.00	2	32.20	32.35	-2	16,688	-0.01%
2020/02/05	3	31.82	10	31.98	32.00	-7	16,648	-0.04%
2020/02/04	8	31.74	3	31.90	31.80	5	16,630	0.03%
2020/02/03	103	31.58	1	31.20	31.60	102	16,721	0.61%	大買/鉅額交易
2020/01/31	3	31.70	6	31.49	31.55	-3	16,535	-0.02%
2020/01/30	12	31.49	20	31.95	31.20	-8	16,247	-0.05%
2020/01/20	0	0.00	5	32.25	32.35	-5	15,492	-0.03%
2020/01/15	1	31.85	1	31.95	31.80	0	15,375	0.00%
2020/01/14	4	31.95	3	31.85	32.00	1	15,350	0.01%
2020/01/13	2	31.38	3	31.25	31.70	-1	15,252	-0.01%
2020/01/10	9	31.02	25	31.00	30.95	-16	15,099	-0.11%
2020/01/09	0	0.00	7	30.79	30.90	-7	15,035	-0.05%
2020/01/08	1	30.75	0	0.00	30.70	1	15,052	0.01%
2020/01/07	2	30.58	0	0.00	30.60	2	14,864	0.01%
2020/01/06	2	30.63	0	0.00	30.60	2	14,981	0.01%
2020/01/03	0	0.00	1	30.70	30.80	-1	15,003	-0.01%
2020/01/02	1	30.60	0	0.00	30.60	1	15,216	0.01%
2019/12/31	2	30.60	0	0.00	30.60	2	15,258	0.01%
2019/12/30	1	30.80	3	30.85	30.70	-2	15,345	-0.01%
2019/12/25	22	30.80	2	30.80	30.80	20	15,681	0.13%
2019/12/20	0	0.00	2	30.65	30.55	-2	16,260	-0.01%
2019/12/19	7	30.48	0	0.00	30.55	7	16,133	0.04%
2019/12/18	1	30.55	0	0.00	30.65	1	16,133	0.01%
2019/12/12	0	0.00	3	30.25	30.15	-3	16,064	-0.02%
2019/12/11	10	30.04	3	30.02	30.10	7	16,055	0.04%
2019/12/10	1	30.10	0	0.00	30.20	1	16,007	0.01%
2019/12/09	4	30.09	0	0.00	30.15	4	16,160	0.02%
2019/12/05	2	30.15	0	0.00	30.15	2	16,599	0.01%
2019/12/04	3	30.07	1	30.05	30.15	2	16,578	0.01%
2019/12/03	3	30.07	0	0.00	30.05	3	16,642	0.02%
2019/11/29	12	30.49	0	0.00	30.30	12	16,468	0.07%
2019/11/27	0	0.00	2	30.70	30.70	-2	16,664	-0.01%
2019/11/26	1	30.60	0	0.00	30.40	1	16,621	0.01%
2019/11/25	0	0.00	1	30.45	30.40	-1	16,148	-0.01%
2019/11/20	1	30.60	0	0.00	30.65	1	16,477	0.01%
2019/11/14	0	0.00	3	30.37	30.40	-3	16,841	-0.02%
2019/11/13	10	30.50	3	30.50	30.50	7	17,151	0.04%
2019/11/12	3	30.47	0	0.00	30.60	3	17,373	0.02%
2019/11/11	1	30.50	0	0.00	30.40	1	17,674	0.01%
2019/11/08	0	0.00	1	30.50	30.50	-1	18,089	-0.01%
2019/11/07	2	30.45	2	30.50	30.50	0	18,872	0.00%
2019/11/06	1	30.80	0	0.00	30.65	1	19,094	0.01%
2019/11/05	8	30.06	0	0.00	30.20	8	18,911	0.04%
2019/11/04	3	29.70	4.2	29.76	29.95	-1.2	19,042	-0.01%
2019/11/01	6	29.68	5	29.73	29.65	1	19,112	0.01%
2019/10/31	0	0.00	62	29.95	29.90	-62	19,414	-0.32%
2019/10/30	1	29.75	1	29.85	29.85	0	19,400	0.00%
2019/10/29	1	29.55	0	0.00	29.70	1	19,753	0.01%
2019/10/28	0	0.00	3	29.57	29.60	-3	19,838	-0.02%
2019/10/25	3	29.37	4	29.43	29.45	-1	19,854	-0.01%
2019/10/24	2	29.30	3	29.28	29.45	-1	19,868	-0.01%
2019/10/18	0	0.00	10	29.15	29.10	-10	19,606	-0.05%
2019/10/17	0	0.00	2	29.23	29.25	-2	19,485	-0.01%
2019/10/14	1	29.00	0	0.00	29.15	1	19,601	0.01%
2019/10/09	3	29.10	0	0.00	29.00	3	19,613	0.02%
2019/10/08	3	29.35	1	29.20	29.10	2	19,571	0.01%
2019/10/07	0	0.00	2	28.95	28.95	-2	19,389	-0.01%
2019/10/04	2	28.75	2	28.85	28.85	0	19,455	0.00%
2019/10/03	2	28.70	0	0.00	28.75	2	19,455	0.01%
2019/10/01	4	28.88	2	28.98	28.75	2	19,415	0.01%
2019/09/27	8	28.75	0	0.00	28.75	8	19,232	0.04%
2019/09/26	1	28.80	0	0.00	28.80	1	19,260	0.01%
2019/09/25	13	28.89	1	28.80	28.80	12	19,385	0.06%
2019/09/24	1	29.05	2.1	29.17	29.05	-1.1	19,224	-0.01%
2019/09/23	1	29.15	0	0.00	29.20	1	19,350	0.01%
2019/09/20	0	0.00	4	29.15	29.30	-4	19,626	-0.02%
2019/09/19	2	29.35	0	0.00	29.45	2	19,377	0.01%
2019/09/18	13	29.38	1	29.40	29.55	12	19,510	0.06%
2019/09/17	1	29.15	0	0.00	29.20	1	19,701	0.01%
2019/09/16	1	29.20	1	29.50	29.20	0	20,392	0.00%
2019/09/12	6.7	29.48	3	29.47	29.30	3.7	20,694	0.02%
2019/09/11	50	29.24	2	29.55	29.50	48	21,060	0.23%
2019/09/10	4	29.55	0	0.00	29.55	4	21,221	0.02%
2019/09/09	8	29.06	2	29.00	29.20	6	21,156	0.03%
2019/09/06	6	28.70	0	0.00	28.80	6	21,301	0.03%
2019/09/05	1	28.55	3	28.53	28.55	-2	21,661	-0.01%
2019/09/04	2	28.45	0	0.00	28.45	2	22,301	0.01%
2019/09/03	5	28.36	13	28.40	28.35	-8	22,509	-0.04%
2019/09/02	1	28.30	0	0.00	28.45	1	22,721	0.00%
2019/08/30	3	28.20	3	28.75	28.75	0	22,936	0.00%
2019/08/29	1	28.05	0	0.00	28.00	1	22,941	0.00%
2019/08/28	5	28.10	0	0.00	28.05	5	23,100	0.02%
2019/08/27	5	27.90	0	0.00	28.00	5	23,257	0.02%
2019/08/26	3	27.98	1	28.10	27.95	2	23,248	0.01%
2019/08/23	1	28.30	0	0.00	28.35	1	23,248	0.00%
2019/08/22	2	28.20	0	0.00	28.25	2	23,283	0.01%
2019/08/21	2	28.25	0	0.00	28.15	2	23,701	0.01%
2019/08/20	3	28.35	0	0.00	28.50	3	23,502	0.01%
2019/08/16	2	27.80	0	0.00	28.25	2	23,513	0.01%
2019/08/15	3	27.92	0	0.00	27.90	3	23,240	0.01%
2019/08/14	1	28.30	0	0.00	28.20	1	23,212	0.00%
2019/08/13	11	28.66	0	0.00	28.50	11	23,053	0.05%
2019/08/12	2	29.05	0	0.00	29.00	2	22,833	0.01%
2019/08/08	12	31.23	0	0.00	31.10	12	22,233	0.05%
2019/08/07	11	31.10	0	0.00	31.05	11	22,093	0.05%
2019/08/06	21	31.09	0	0.00	31.25	21	22,132	0.09%
2019/08/05	10	31.30	0	0.00	31.25	10	22,003	0.05%
2019/08/02	1	31.15	0	0.00	31.35	1	22,128	0.00%
2019/08/01	3	31.70	0	0.00	31.65	3	22,028	0.01%
2019/07/31	1	31.80	0	0.00	32.10	1	21,946	0.00%
2019/07/29	2	32.13	4	32.18	32.10	-2	21,752	-0.01%
2019/07/26	1	32.35	0	0.00	32.30	1	21,903	0.00%
2019/07/22	0	0.00	11	31.95	31.90	-11	22,798	-0.05%
2019/07/18	3	31.70	0	0.00	31.85	3	23,066	0.01%
2019/07/15	1	31.85	0	0.00	31.70	1	22,826	0.00%
2019/07/03	0	0.00	3	31.15	31.15	-3	22,794	-0.01%
2019/07/02	0	0.00	4	31.20	31.05	-4	22,795	-0.02%
2019/07/01	1	30.90	0	0.00	30.90	1	22,694	0.00%
2019/06/27	2	30.85	2	31.00	30.85	0	22,245	0.00%
2019/06/26	0	0.00	6	30.95	31.05	-6	22,033	-0.03%
2019/06/24	1	30.85	0	0.00	30.85	1	21,819	0.00%
2019/06/21	3	30.85	0	0.00	30.80	3	21,499	0.01%
2019/06/20	0	0.00	1	31.45	31.50	-1	20,930	0.00%
2019/06/19	2	31.00	12	31.18	31.25	-10	20,565	-0.05%
2019/06/18	0.3	30.80	2	30.80	30.80	-1.7	20,233	-0.01%
2019/06/17	1	30.70	0	0.00	30.70	1	20,085	0.00%
2019/06/14	1	30.45	0	0.00	30.65	1	20,083	0.00%
2019/06/13	3	30.27	1	30.60	30.60	2	20,010	0.01%
2019/06/12	9	30.47	1	30.50	30.70	8	19,695	0.04%
2019/06/11	2	31.30	0	0.00	31.30	2	18,985	0.01%
2019/06/10	0	0.00	2	31.65	31.95	-2	18,680	-0.01%
2019/06/06	6	31.45	4	31.53	31.70	2	18,549	0.01%
2019/06/05	0	0.00	20	31.00	30.90	-20	18,270	-0.11%
2019/05/29	0	0.00	1	30.35	30.55	-1	18,085	-0.01%
2019/05/28	40	30.33	0	0.00	30.25	40	18,192	0.22%
2019/05/27	6	30.45	0	0.00	30.50	6	17,988	0.03%
2019/05/24	0	0.00	5	30.60	30.50	-5	18,165	-0.03%
2019/05/23	3	30.12	0	0.00	30.55	3	18,274	0.02%
2019/05/17	0	0.00	1	29.85	30.00	-1	17,796	-0.01%
2019/05/15	1	29.75	0	0.00	29.70	1	17,459	0.01%
2019/05/13	1	29.55	0	0.00	29.50	1	17,245	0.01%
2019/05/10	0	0.00	5	29.95	29.60	-5	17,433	-0.03%
2019/05/09	3	30.00	0	0.00	29.90	3	17,412	0.02%
2019/05/08	1	30.20	0	0.00	30.50	1	17,396	0.01%
2019/05/07	0	0.00	1	30.75	30.50	-1	17,436	-0.01%
2019/05/06	2	29.98	2	29.95	30.05	0	17,395	0.00%
2019/05/03	3	30.07	5	30.14	30.05	-2	17,439	-0.01%
2019/04/30	1	29.55	0	0.00	29.65	1	16,808	0.01%
2019/04/29	2	29.15	0	0.00	29.35	2	16,658	0.01%
2019/04/26	0	0.00	1	28.85	28.95	-1	16,516	-0.01%
2019/04/25	0	0.00	1	28.65	28.75	-1	16,398	-0.01%
2019/04/24	22	28.62	0	0.00	28.65	22	16,312	0.13%
2019/04/22	1	28.00	0	0.00	28.00	1	16,027	0.01%
2019/04/19	0	0.00	0	28.10	28.15	0	16,046	0.00%
2019/04/18	0.1	28.10	1	28.10	28.20	-0.9	16,242	-0.01%
2019/04/17	0	0.00	3	28.15	28.10	-3	16,409	-0.02%
2019/04/15	7	28.24	0	0.00	28.20	7	16,438	0.04%
2019/04/12	0	0.00	5.1	28.20	28.30	-5.1	16,410	-0.03%
2019/03/29	0	0.00	15	27.93	28.05	-15	16,330	-0.09%
2019/03/27	0	0.00	3	27.98	27.95	-3	16,107	-0.02%
2019/03/26	0	0.00	20	28.00	28.00	-20	16,111	-0.12%
2019/03/25	3	27.72	0.1	27.80	27.75	2.9	16,287	0.02%
2019/03/22	1	28.05	0	0.00	28.00	1	16,101	0.01%
2019/03/20	0	0.00	5	28.00	28.00	-5	16,231	-0.03%
2019/03/19	21	27.95	3	27.95	28.00	18	16,172	0.11%
2019/03/18	20	27.70	0	0.00	27.85	20	16,023	0.12%
2019/03/15	0	0.00	2	27.38	27.45	-2	15,856	-0.01%
2019/03/14	10	27.23	0	0.00	27.30	10	15,768	0.06%
2019/03/12	4	27.40	6	27.45	27.30	-2	15,798	-0.01%
2019/03/11	0	0.00	1	27.25	27.25	-1	15,839	-0.01%
2019/03/08	2	27.03	0	0.00	27.00	2	15,902	0.01%
2019/03/07	20	27.05	2	27.05	27.10	18	16,728	0.11%
2019/03/06	8	27.02	0	0.00	27.10	8	17,037	0.05%
2019/03/05	6	26.97	0	0.00	26.95	6	17,039	0.04%
2019/03/04	4	26.94	2	27.10	27.00	2	16,936	0.01%
2019/02/27	20	27.10	0	0.00	27.25	20	16,644	0.12%
2019/02/25	4	26.99	3	27.02	27.10	1	16,504	0.01%
2019/02/20	0	0.00	8	26.94	26.95	-8	16,593	-0.05%
2019/02/18	0	0.00	3	26.63	26.70	-3	16,645	-0.02%
2019/02/15	3	26.47	5	26.55	26.40	-2	16,674	-0.01%
2019/02/14	1	26.55	0	0.00	26.50	1	16,770	0.01%
2019/02/13	8	26.54	0	0.00	26.55	8	16,785	0.05%
2019/02/12	3	26.55	5	26.72	26.55	-2	16,730	-0.01%
2019/02/11	10	26.59	3	26.95	26.40	7	16,685	0.04%
2019/01/30	0	0.00	10	26.78	26.60	-10	16,491	-0.06%
2019/01/29	0	0.00	4	26.69	26.70	-4	16,256	-0.02%
2019/01/28	2	26.35	0.2	26.50	26.50	1.8	16,040	0.01%
2019/01/24	2.1	26.38	0	0.00	26.60	2.1	15,898	0.01%
2019/01/23	5	26.27	2	26.55	26.60	3	16,049	0.02%
2019/01/22	0	0.00	3	26.45	26.45	-3	16,113	-0.02%
2019/01/18	1	26.05	1	26.10	26.10	0	16,482	0.00%
2019/01/17	3	25.95	1	26.00	26.10	2	16,897	0.01%
2019/01/16	3	26.02	0	0.00	26.00	3	17,356	0.02%
2019/01/15	3	26.00	2	26.10	26.20	1	17,575	0.01%
2019/01/14	6	25.98	2	26.05	26.05	4	17,578	0.02%
2019/01/11	1	26.00	0	0.00	26.00	1	17,840	0.01%
2019/01/10	0	0.00	8	25.98	26.10	-8	17,949	-0.04%
2019/01/09	0	0.00	4	25.68	25.85	-4	17,956	-0.02%
2019/01/08	1	25.45	0	0.00	25.50	1	17,927	0.01%
2019/01/07	0	0.00	2	25.55	25.60	-2	18,343	-0.01%
2019/01/04	2	25.25	12	25.40	25.25	-10	18,903	-0.05%
2019/01/03	1	25.35	13	25.31	25.45	-12	19,761	-0.06%
2019/01/02	2	25.45	0	0.00	25.45	2	20,340	0.01%
2018/12/28	2	25.35	0	0.00	25.95	2	20,647	0.01%
2018/12/27	2	25.35	2	25.50	25.30	0	20,720	0.00%
2018/12/26	4	25.25	5	25.25	25.25	-1	21,011	0.00%
2018/12/25	12	25.38	1	25.40	25.35	11	21,122	0.05%
2018/12/24	0	0.00	2	25.50	25.50	-2	21,339	-0.01%
2018/12/21	2	25.60	0	0.00	25.65	2	22,143	0.01%
2018/12/20	2	25.53	2	25.70	25.70	0	22,310	0.00%
2018/12/19	0	0.00	3	25.63	25.70	-3	22,511	-0.01%
2018/12/18	5.7	25.54	0	0.00	25.60	5.7	22,698	0.02%
2018/12/14	1	25.50	0	0.00	25.65	1	23,284	0.00%
2018/12/13	1	25.60	0	0.00	25.70	1	23,436	0.00%
2018/12/12	2	25.68	1	25.85	25.70	1	23,792	0.00%
2018/12/10	2	25.65	2	25.65	25.65	0	24,024	0.00%
2018/12/07	0	0.00	2	25.83	25.85	-2	24,023	-0.01%
2018/12/06	2	25.73	0	0.00	25.80	2	24,082	0.01%
2018/12/05	2.7	25.92	1	25.95	25.85	1.7	24,095	0.01%
2018/12/04	4	25.94	4	25.96	26.05	0	24,225	0.00%
2018/12/03	2	25.85	2	25.95	25.85	0	24,131	0.00%
2018/11/30	16	25.65	7	25.92	25.60	9	24,032	0.04%
2018/11/29	76	25.80	1	25.75	25.75	75	23,252	0.32%
2018/11/28	2	25.95	3	26.13	26.15	-1	22,946	0.00%
2018/11/27	2	26.03	2	25.95	25.95	0	22,729	0.00%
2018/11/26	6	26.22	2	26.50	26.15	4	22,667	0.02%
2018/11/23	2	26.18	11	26.21	26.25	-9	22,549	-0.04%
2018/11/22	2	26.10	6	26.15	26.20	-4	22,506	-0.02%
2018/11/21	1	26.20	0	0.00	26.30	1	22,388	0.00%
2018/11/20	1	26.30	0	0.00	26.30	1	22,244	0.00%
2018/11/16	0	0.00	4	26.46	26.50	-4	22,013	-0.02%
2018/11/15	2	26.35	1	26.50	26.40	1	21,940	0.00%
2018/11/14	0	26.50	0	0.00	26.50	0	21,871	0.00%
2018/11/13	12	26.38	1	26.50	26.50	11	21,913	0.05%
2018/11/12	0	0.00	2	26.40	26.50	-2	21,719	-0.01%
2018/11/09	3	26.33	2	26.65	26.45	1	21,859	0.00%
2018/11/08	1	26.40	2	26.70	26.70	-1	22,021	0.00%
2018/11/07	1	26.25	3	26.42	26.50	-2	21,897	-0.01%
2018/11/06	1	26.10	1	26.05	26.25	0	21,965	0.00%
2018/11/02	2	26.10	2	26.00	26.25	0	22,698	0.00%
2018/11/01	4	25.76	1	25.85	25.85	3	23,139	0.01%
2018/10/31	3	25.60	3	25.82	26.15	0	23,353	0.00%
2018/10/30	1	25.30	2	25.45	25.45	-1	23,252	0.00%
2018/10/29	8	25.23	2	25.40	25.30	6	23,454	0.03%
2018/10/26	3	25.48	2	25.25	25.35	1	23,616	0.00%
2018/10/25	5	25.53	0	0.00	25.55	5	23,399	0.02%
2018/10/24	6	25.68	1	25.80	26.00	5	23,376	0.02%
2018/10/23	1	26.00	0	0.00	26.20	1	23,147	0.00%
2018/10/22	52	26.05	1	26.15	26.15	51	23,096	0.22%
2018/10/18	1	26.35	0	0.00	26.35	1	22,901	0.00%
2018/10/17	10	26.66	3	26.67	26.65	7	22,826	0.03%
2018/10/16	3	26.52	1	26.65	26.60	2	22,691	0.01%
2018/10/15	1	26.75	0	0.00	26.55	1	22,510	0.00%
2018/10/12	7	26.80	2	26.58	27.00	5	22,004	0.02%
2018/10/11	4	26.56	7	26.77	26.50	-3	21,453	-0.01%
2018/10/09	0	0.00	3	27.68	27.55	-3	20,649	-0.01%
2018/10/08	0	0.00	2	26.80	27.00	-2	20,075	-0.01%
2018/10/05	1	27.05	0	0.00	26.80	1	19,678	0.01%
2018/10/04	1	27.05	0	0.00	27.30	1	19,341	0.01%
2018/10/03	1	27.00	1	27.15	27.10	0	18,905	0.00%
2018/10/01	0	0.00	6	27.70	27.50	-6	18,653	-0.03%
2018/09/28	0	0.00	2	27.45	27.50	-2	18,618	-0.01%
2018/09/27	3	27.20	0	0.00	27.30	3	18,201	0.02%
2018/09/26	1	27.20	11	27.16	27.30	-10	17,944	-0.06%
2018/09/25	2	27.20	0	0.00	27.30	2	17,847	0.01%
2018/09/21	0	0.00	10	27.10	27.15	-10	17,691	-0.06%
2018/09/19	4	26.84	4	26.83	27.00	0	17,714	0.00%
2018/09/18	0	0.00	11	26.56	26.80	-11	17,619	-0.06%
2018/09/17	1	26.20	5	26.26	26.40	-4	17,314	-0.02%
2018/09/13	2	25.95	0	0.00	26.10	2	17,261	0.01%
2018/09/12	3	25.88	10	25.95	26.00	-7	17,311	-0.04%
2018/09/11	0	0.00	4	25.88	26.00	-4	17,518	-0.02%
2018/09/10	0	0.00	4	25.83	25.80	-4	17,745	-0.02%
2018/09/06	1	25.55	1	25.80	25.90	0	18,201	0.00%
2018/09/05	2	25.75	0	0.00	25.70	2	18,304	0.01%
2018/09/03	2	25.70	0	0.00	25.75	2	18,749	0.01%
2018/08/30	41	25.80	0	0.00	25.80	41	19,107	0.21%
2018/08/27	1	25.80	0	0.00	25.80	1	19,541	0.01%
2018/08/24	1	25.85	0	0.00	26.00	1	19,728	0.01%
2018/08/22	0	0.00	5	25.89	25.95	-5	21,190	-0.02%
2018/08/21	3	25.68	1	25.75	25.85	2	21,207	0.01%
2018/08/16	10	25.38	0	0.00	25.35	10	21,212	0.05%
2018/08/15	2	25.63	2	25.85	25.60	0	20,984	0.00%
2018/08/14	3	26.05	0	0.00	26.00	3	20,802	0.01%
2018/08/09	8	26.11	3	26.12	26.05	5	20,807	0.02%
2018/08/08	0	0.00	50	27.30	27.35	-50	20,242	-0.25%
2018/08/06	0	0.00	1	27.35	27.30	-1	19,509	-0.01%
2018/08/03	0	0.00	3	27.50	27.35	-3	19,296	-0.02%
2018/08/02	1	27.35	0	0.00	27.35	1	19,020	0.01%
2018/08/01	2	27.30	50	27.35	27.45	-48	18,801	-0.26%
2018/07/31	1	27.25	0	0.00	27.25	1	18,719	0.01%
2018/07/30	7	27.25	0	0.00	27.25	7	18,311	0.04%
2018/07/27	3	27.27	0	0.00	27.25	3	18,238	0.02%
2018/07/26	2	27.18	2	27.30	27.35	0	18,172	0.00%
2018/07/25	6	27.15	0	0.00	27.20	6	18,263	0.03%
2018/07/23	0	0.00	1	27.05	26.95	-1	18,223	-0.01%
2018/07/16	4	27.00	2	27.00	26.80	2	18,590	0.01%
2018/07/06	1	26.20	0	0.00	26.45	1	18,784	0.01%
2018/06/28	1	26.40	13	26.44	26.30	-12	18,358	-0.07%
2018/06/27	29	26.65	1	26.70	26.65	28	18,019	0.16%
2018/06/26	0	0.00	1	26.65	26.65	-1	18,016	-0.01%
2018/06/25	1	26.45	1	26.60	26.55	0	17,988	0.00%
2018/06/22	2	26.60	0	0.00	26.60	2	17,990	0.01%
2018/06/20	1	26.35	1	26.70	26.60	0	17,816	0.00%
2018/06/19	3	26.45	0	0.00	26.35	3	17,676	0.02%
2018/06/15	2	26.50	0	0.00	26.75	2	17,378	0.01%
2018/06/13	1	26.70	0	0.00	26.75	1	16,862	0.01%
2018/06/12	1	26.75	0	0.00	26.75	1	16,992	0.01%
2018/06/05	0	0.00	1	27.35	27.35	-1	16,212	-0.01%
2018/06/04	0	0.00	2.3	27.06	27.10	-2.3	16,018	-0.01%
2018/05/30	7	26.36	0	0.00	26.35	7	14,888	0.05%
2018/05/24	0	0.00	2	27.00	27.05	-2	14,362	-0.01%
2018/05/21	0	0.00	7	27.00	27.00	-7	14,468	-0.05%
2018/05/17	0	0.00	1.1	26.44	26.45	-1.1	14,343	-0.01%
2018/05/11	0	0.00	1	26.25	26.40	-1	14,747	-0.01%
2018/05/08	2	26.15	0	0.00	26.20	2	14,534	0.01%
2018/05/04	1	25.85	0	0.00	25.80	1	14,377	0.01%
2018/04/30	0	0.00	3	26.05	26.25	-3	14,330	-0.02%
2018/04/26	3	25.80	0	0.00	25.95	3	14,441	0.02%
2018/04/25	0	0.00	8	26.00	26.00	-8	14,759	-0.05%
2018/04/24	0	0.00	1	26.00	25.90	-1	15,016	-0.01%
2018/04/17	1	25.30	0	0.00	25.35	1	15,217	0.01%
2018/03/30	1	25.15	0	0.00	25.10	1	15,729	0.01%
2018/03/28	1	25.20	0	0.00	25.05	1	15,312	0.01%
2018/03/27	5	25.30	0	0.00	25.40	5	15,155	0.03%
2018/03/23	2	25.00	0	0.00	25.20	2	15,063	0.01%
2018/03/20	2	25.28	0	0.00	25.35	2	15,086	0.01%
2018/03/15	1	25.10	0	0.00	25.10	1	14,898	0.01%
2018/03/14	1	25.25	0	0.00	25.30	1	14,896	0.01%
2018/03/13	0	0.00	0.9	25.50	25.65	-0.9	14,951	-0.01%
2018/03/08	0	0.00	3	24.65	24.95	-3	14,925	-0.02%
2018/03/07	1	24.60	0	0.00	24.50	1	14,924	0.01%
2018/03/06	1	25.00	0	0.00	24.85	1	14,817	0.01%
2018/03/02	1	24.85	0	0.00	24.95	1	15,230	0.01%
2018/02/26	2	25.05	0	0.00	25.00	2	15,119	0.01%
2018/02/22	2	24.50	0	0.00	24.75	2	15,186	0.01%
2018/02/21	0	0.00	2	24.60	24.70	-2	15,238	-0.01%
2018/02/12	2	24.00	0	0.00	24.15	2	15,114	0.01%
2018/02/09	3	24.02	0	0.00	23.95	3	14,961	0.02%
2018/02/07	20	24.30	0	0.00	24.10	20	14,746	0.14%
2018/01/29	0	0.00	1	25.60	25.70	-1	13,726	-0.01%
2018/01/25	0	0.00	40	25.50	25.60	-40	13,758	-0.29%
2018/01/19	40	25.50	0	0.00	25.55	40	13,456	0.30%
2018/01/17	0.7	25.80	0	0.00	25.85	0.7	12,768	0.01%
2018/01/16	0	0.00	1	25.80	25.85	-1	12,568	-0.01%
2018/01/11	2	25.30	0	0.00	25.40	2	11,784	0.02%
2018/01/10	1	25.00	1	25.35	25.35	0	11,800	0.00%
2018/01/08	0	0.00	1	24.90	25.15	-1	11,383	-0.01%
2018/01/05	0	0.00	1	24.65	24.90	-1	11,178	-0.01%
2018/01/04	0	0.00	5	24.56	24.60	-5	11,052	-0.05%
2018/01/03	0	0.00	1	24.30	24.50	-1	11,122	-0.01%