兆豐金 (2886)-元大-向上券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.80
漲跌
--
漲幅
0.00%
成交量
16,651張
產業
上市金融類股
2983人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－元大-向上券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-向上券商分點個股進出
元大-向上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
2024/05/28	1.2	39.82	50	39.80	39.80	-48.8	18,178	-0.27%
2024/05/27	5.2	39.91	60	40.05	39.80	-54.8	18,285	-0.30%
2024/05/24	4	40.05	0	0.00	40.00	4	18,034	0.02%
2024/05/23	8	40.09	2	40.18	40.10	6	18,019	0.03%
2024/05/22	3	40.57	0	40.55	40.55	3	17,925	0.02%
2024/05/21	0	0.00	1	40.65	40.60	-1	17,914	-0.01%
2024/05/17	0	0.00	10	40.90	40.85	-10	17,850	-0.06%
2024/05/16	0	0.00	2	41.20	40.80	-2	17,819	-0.01%
2024/05/15	0.3	41.00	0	0.00	40.85	0.3	17,673	0.00%
2024/05/14	0.2	40.60	0	0.00	40.50	0.2	17,719	0.00%
2024/05/13	0.1	40.81	0	0.00	41.05	0.1	17,788	0.00%
2024/05/09	2.1	40.70	0	0.00	40.65	2.1	17,745	0.01%
2024/05/08	0	0.00	0.4	40.95	41.10	-0.4	17,851	0.00%
2024/05/07	0	0.00	2	41.03	40.95	-2	17,770	-0.01%
2024/05/06	0	0.00	4	41.15	41.15	-4	17,490	-0.02%
2024/05/02	0.4	40.05	13	40.18	39.95	-12.6	17,077	-0.07%
2024/04/29	0	0.00	2	40.10	40.10	-2	16,832	-0.01%
2024/04/25	4.3	39.05	0	0.00	39.00	4.3	16,611	0.03%
2024/04/24	21.4	39.48	1	39.50	39.35	20.4	16,453	0.12%
2024/04/23	0	0.00	114	39.99	40.00	-114	16,372	-0.70%	大賣/鉅額交易
2024/04/19	17.2	38.61	0	0.00	38.70	17.2	16,021	0.11%
2024/04/18	7	39.01	0	0.00	39.20	7	15,430	0.05%
2024/04/17	0	0.00	5	39.05	39.00	-5	15,116	-0.03%
2024/04/16	2	39.28	5	39.20	39.10	-3	14,986	-0.02%
2024/04/15	0.7	40.00	3	39.85	39.80	-2.3	14,717	-0.02%
2024/04/12	2.1	40.03	0	0.00	39.95	2.1	14,705	0.01%
2024/04/11	1	40.00	0	0.00	40.15	1	14,626	0.01%
2024/04/10	0	0.00	2	40.55	40.50	-2	14,593	-0.01%
2024/04/09	0.1	40.20	2.2	40.34	40.40	-2.1	14,693	-0.01%
2024/04/08	1	39.95	0	0.00	40.00	1	14,704	0.01%
2024/04/03	1	39.80	0.1	40.10	39.75	0.9	14,680	0.01%
2024/04/02	1	40.25	0.1	40.50	40.30	0.9	14,540	0.01%
2024/04/01	0	0.00	2.1	40.84	40.65	-2.1	14,572	-0.01%
2024/03/27	3	40.40	1	40.35	40.50	2	14,727	0.01%
2024/03/26	0	0.00	1	40.60	40.55	-1	15,005	-0.01%
2024/03/25	0	0.00	0.2	39.85	40.00	-0.2	15,195	0.00%
2024/03/22	1.2	40.26	1	40.06	40.10	0.2	15,405	0.00%
2024/03/21	0.1	40.30	3.6	40.47	40.60	-3.6	15,569	-0.02%
2024/03/20	2	40.33	1	40.60	40.15	1	15,648	0.01%
2024/03/19	0	0.00	1.2	40.32	40.20	-1.2	15,610	-0.01%
2024/03/18	2	40.53	1.9	40.61	40.60	0.1	15,526	0.00%
2024/03/15	0	0.00	2	40.80	40.90	-2	15,449	-0.01%
2024/03/13	0	0.00	6	40.00	40.40	-6	15,074	-0.04%
2024/03/12	0	0.00	1	40.00	39.95	-1	14,927	-0.01%
2024/03/11	1	39.85	0	0.00	39.80	1	14,916	0.01%
2024/03/08	0	0.00	3	39.93	39.90	-3	14,852	-0.02%
2024/03/07	0.2	39.30	0	0.00	39.30	0.2	14,753	0.00%
2024/03/06	0.2	39.30	0	0.00	39.40	0.2	14,805	0.00%
2024/03/05	0	0.00	1.4	39.00	39.05	-1.4	15,071	-0.01%
2024/03/04	1	38.80	0.1	38.70	38.80	0.9	15,081	0.01%
2024/02/29	0	0.00	4	38.45	38.70	-4	15,352	-0.03%
2024/02/27	1	38.35	1.5	38.32	38.20	-0.5	15,108	0.00%
2024/02/26	1	38.15	1	38.20	38.15	0	15,073	0.00%
2024/02/23	0	0.00	5.3	38.36	38.30	-5.3	15,106	-0.03%
2024/02/22	0	0.00	65	38.45	38.55	-65	15,450	-0.42%
2024/02/21	65.1	38.35	0	0.00	38.35	65.1	15,496	0.42%
2024/02/20	0	0.00	0	38.55	38.60	0	15,621	0.00%
2024/02/19	3	38.25	2	38.30	38.40	1	15,715	0.01%
2024/02/16	0	0.00	21	38.00	37.90	-21	15,935	-0.13%
2024/02/15	0	0.00	72	37.81	37.80	-72	15,919	-0.45%
2024/02/05	1.6	37.66	0	37.75	37.60	1.6	15,773	0.01%
2024/02/02	0	0.00	0.7	37.95	37.90	-0.7	15,618	0.00%
2024/02/01	7.9	37.75	7	37.79	37.90	0.9	15,619	0.01%
2024/01/31	11.9	37.60	2	37.74	37.65	9.9	15,520	0.06%
2024/01/30	6.1	38.23	0	0.00	37.90	6.1	15,321	0.04%
2024/01/29	2	38.35	8.7	38.25	38.35	-6.7	15,388	-0.04%
2024/01/26	0	0.00	4.1	38.30	38.35	-4.1	15,517	-0.03%
2024/01/25	0.1	38.03	0	0.00	37.80	0.1	15,589	0.00%
2024/01/24	1	37.90	1	38.00	37.85	0	15,625	0.00%
2024/01/23	1	37.90	0	0.00	37.85	1	15,667	0.01%
2024/01/22	0.1	38.00	0	0.00	38.10	0.1	15,724	0.00%
2024/01/19	10.6	37.75	1	37.85	37.90	9.6	15,657	0.06%
2024/01/18	101.1	37.73	0	0.00	37.80	101.1	15,700	0.64%	大買/鉅額交易
2024/01/17	9.1	38.06	3	37.90	37.30	6.1	15,688	0.04%
2024/01/16	2	38.70	2	38.73	38.60	0	15,125	0.00%
2024/01/12	2	38.95	2	39.00	39.05	0	15,260	0.00%
2024/01/08	0	0.00	2	39.28	39.45	-2	15,490	-0.01%
2024/01/03	2.2	38.81	0	0.00	38.65	2.2	16,112	0.01%
2024/01/02	3	39.08	5	39.22	39.30	-2	16,065	-0.01%
2023/12/29	0	0.00	5	39.20	39.20	-5	16,218	-0.03%
2023/12/28	1	38.85	2	39.08	39.20	-1	16,447	-0.01%
2023/12/27	0.2	38.85	1	39.05	39.00	-0.8	16,501	0.00%
2023/12/26	1	38.75	0.3	38.80	38.80	0.7	16,510	0.00%
2023/12/25	0	0.00	1	38.80	38.80	-1	16,545	-0.01%
2023/12/22	2	38.25	0	0.00	38.35	2	16,552	0.01%
2023/12/21	8	38.31	0	0.00	38.30	8	16,414	0.05%
2023/12/20	2.6	38.76	20	38.80	38.75	-17.4	16,221	-0.11%
2023/12/19	0	0.00	0.3	39.10	39.15	-0.3	15,937	0.00%
2023/12/18	1	39.35	0	0.00	39.05	1	15,851	0.01%
2023/12/14	0	0.00	8	39.46	39.55	-8	15,426	-0.05%
2023/12/13	1	38.90	2	39.22	38.90	-1	15,271	-0.01%
2023/12/12	2.2	38.90	5.1	39.10	39.30	-2.9	15,627	-0.02%
2023/12/11	401.1	38.89	0.1	39.00	38.90	401	15,738	2.55%	大買/鉅額交易
2023/12/07	1	39.10	2	39.25	39.00	-1	15,646	-0.01%
2023/12/06	1	39.20	0	0.00	39.50	1	15,568	0.01%
2023/12/05	0.2	38.95	0	0.00	38.95	0.2	15,451	0.00%
2023/12/04	0	0.00	1	39.15	39.00	-1	15,441	-0.01%
2023/12/01	2	38.73	0	0.00	38.65	2	15,390	0.01%
2023/11/29	6	39.23	0.3	39.50	39.15	5.7	14,752	0.04%
2023/11/28	0	0.00	1.1	39.75	39.65	-1.1	14,596	-0.01%
2023/11/21	0	0.00	3	39.68	39.85	-3	14,979	-0.02%
2023/11/20	0.1	39.15	0	39.00	39.20	0.1	14,849	0.00%
2023/11/17	0.1	39.50	3.2	39.36	39.20	-3.1	14,847	-0.02%
2023/11/16	0	0.00	3.6	39.05	39.20	-3.6	14,951	-0.02%
2023/11/15	1	38.75	401	38.65	38.90	-400	14,922	-2.68%	大賣/鉅額交易
2023/11/13	0	0.00	0.3	38.47	38.50	-0.3	15,132	0.00%
2023/11/09	0	0.00	0	38.55	38.60	0	15,772	0.00%
2023/11/08	0	0.00	4	38.61	38.60	-4	16,081	-0.02%
2023/11/06	0	0.00	3	38.48	38.55	-3	16,788	-0.02%
2023/11/01	0	0.00	0.2	36.90	36.65	-0.2	17,099	0.00%
2023/10/31	0	0.00	1	36.70	36.70	-1	17,296	-0.01%
2023/10/30	3.8	36.53	0	0.00	36.55	3.8	17,622	0.02%
2023/10/27	5.1	36.90	0	0.00	36.95	5.1	17,666	0.03%
2023/10/26	2	36.65	10	36.62	36.40	-8	17,770	-0.05%
2023/10/25	1.1	37.10	0	0.00	36.85	1.1	17,731	0.01%
2023/10/24	0.1	37.10	0	0.00	37.25	0.1	17,783	0.00%
2023/10/20	2.2	37.55	0	0.00	37.50	2.2	17,753	0.01%
2023/10/18	0	38.65	0	0.00	38.85	0	17,835	0.00%
2023/10/17	0	0.00	1	38.60	38.75	-1	18,022	-0.01%
2023/10/13	0.2	38.60	0.1	38.60	38.50	0.1	18,569	0.00%
2023/10/12	1	38.45	3	38.77	38.95	-2	18,639	-0.01%
2023/10/11	0.1	38.30	1	38.50	38.50	-0.9	18,805	0.00%
2023/10/05	0.8	37.50	0	0.00	37.50	0.8	18,464	0.00%
2023/10/04	0.8	37.22	0	0.00	36.85	0.8	18,375	0.00%
2023/10/02	0	37.65	0	0.00	37.60	0	18,383	0.00%
2023/09/28	0	0.00	0	37.70	37.70	0	18,603	0.00%
2023/09/27	0.3	37.55	2	37.55	37.70	-1.7	18,683	-0.01%
2023/09/25	0	0.00	4	37.93	38.00	-4	18,740	-0.02%
2023/09/21	2.1	37.20	1	37.50	37.40	1.1	19,132	0.01%
2023/09/20	0.1	37.90	2	37.80	37.85	-1.9	19,056	-0.01%
2023/09/19	3.5	37.93	0	0.00	37.80	3.5	19,041	0.02%
2023/09/18	0.1	37.69	2.1	37.85	37.85	-2	19,458	-0.01%
2023/09/15	0	0.00	0.1	37.70	37.55	-0.1	19,904	0.00%
2023/09/14	0	0.00	2	37.18	37.50	-2	20,118	-0.01%
2023/09/13	1	36.55	0	0.00	36.60	1	20,615	0.00%
2023/09/12	3	36.27	0	0.00	36.55	3	21,369	0.01%
2023/09/11	1	36.10	0	0.00	36.20	1	21,421	0.00%
2023/09/08	0	35.90	5	36.05	36.10	-5	21,446	-0.02%
2023/09/07	5	35.73	0	0.00	35.85	5	21,518	0.02%
2023/09/06	1	35.75	0	0.00	35.55	1	21,561	0.00%
2023/09/05	1.1	36.02	0	0.00	36.00	1.1	21,536	0.01%
2023/09/04	0.9	36.15	0	0.00	36.20	0.9	21,582	0.00%
2023/08/31	5	36.07	0	0.00	35.90	5	21,912	0.02%
2023/08/30	3.1	36.50	0	0.00	36.45	3.1	21,926	0.01%
2023/08/29	1	36.20	0.1	36.25	36.60	0.9	22,085	0.00%
2023/08/28	0	36.20	0	0.00	36.20	0	22,043	0.00%
2023/08/25	1	35.70	0	0.00	35.65	1	23,055	0.00%
2023/08/24	4	35.73	14	35.81	35.85	-10	23,169	-0.04%
2023/08/23	1.1	35.22	0	0.00	35.30	1.1	23,178	0.00%
2023/08/22	4	35.50	0	0.00	35.30	4	23,393	0.02%
2023/08/18	0.1	35.80	0	0.00	35.70	0.1	23,507	0.00%
2023/08/17	1.6	35.47	0	0.00	35.65	1.6	23,564	0.01%
2023/08/16	1.8	35.91	0	0.00	35.80	1.8	23,481	0.01%
2023/08/15	1.2	36.69	1	36.80	36.60	0.2	23,258	0.00%
2023/08/14	2.4	36.68	0	0.00	37.05	2.4	23,301	0.01%
2023/08/11	0.5	37.87	11.2	38.10	37.65	-10.7	23,226	-0.05%
2023/08/10	6.2	37.88	0	0.00	38.10	6.2	23,226	0.03%
2023/08/09	0	0.00	2.1	39.55	39.95	-2.1	22,699	-0.01%
2023/08/08	0	39.95	0	0.00	39.70	0	22,368	0.00%
2023/08/07	1.1	39.76	1	39.95	39.95	0.1	22,204	0.00%
2023/08/04	1	39.55	0	0.00	39.60	1	22,156	0.00%
2023/08/02	0	40.25	1	39.45	39.60	-1	22,017	0.00%
2023/08/01	1	40.40	1	40.35	40.60	0	21,645	0.00%
2023/07/28	0.2	40.00	2.1	40.19	40.05	-1.9	21,395	-0.01%
2023/07/27	0	0.00	2.4	40.14	40.10	-2.4	21,291	-0.01%
2023/07/26	0	0.00	2	39.70	39.65	-2	21,117	-0.01%
2023/07/25	0	39.15	3	39.00	39.15	-3	21,019	-0.01%
2023/07/24	3	38.83	3.3	39.09	39.00	-0.3	21,001	0.00%
2023/07/21	0	0.00	6	39.07	39.35	-6	20,838	-0.03%
2023/07/20	0	0.00	4	39.40	39.35	-4	20,622	-0.02%
2023/07/19	3	38.73	0.1	39.00	38.85	3	20,258	0.01%
2023/07/18	0	0.00	16.2	39.15	39.30	-16.2	19,941	-0.08%
2023/07/17	1	38.90	4	38.84	38.90	-3	19,518	-0.02%
2023/07/14	0	0.00	6	38.65	38.90	-6	19,445	-0.03%
2023/07/13	4	38.13	2.6	38.11	38.10	1.4	19,291	0.01%
2023/07/12	2	37.75	2	38.03	38.20	0	19,212	0.00%
2023/07/10	14	37.01	2.2	37.35	36.85	11.8	19,130	0.06%
2023/07/07	100	36.90	10.2	36.96	37.30	89.8	18,927	0.47%
2023/07/06	102.2	37.65	0	0.00	37.45	102.2	18,779	0.54%	大買/鉅額交易
2023/07/05	200	38.28	3.3	38.43	38.25	196.8	18,477	1.06%	大買/鉅額交易
2023/07/04	1.3	38.35	4	38.46	38.50	-2.8	18,339	-0.01%
2023/07/03	1.1	38.25	5	38.20	38.30	-3.9	18,344	-0.02%
2023/06/30	3.1	38.35	1	38.30	38.20	2.1	18,353	0.01%
2023/06/29	0	0.00	1	38.10	38.55	-1	18,106	-0.01%
2023/06/28	0	0.00	6	37.85	37.95	-6	17,841	-0.03%
2023/06/27	2	37.55	0	0.00	37.55	2	17,730	0.01%
2023/06/26	0	0.00	9.3	37.81	37.75	-9.3	17,674	-0.05%
2023/06/16	1.4	37.19	0	0.00	36.80	1.4	15,447	0.01%
2023/06/15	2	37.38	2	37.40	37.40	0	14,684	0.00%
2023/06/14	5.4	37.46	0	0.00	37.50	5.4	14,689	0.04%
2023/06/13	0.2	37.90	3.1	37.83	37.75	-2.9	14,804	-0.02%
2023/06/12	7.1	37.65	1.1	37.90	37.65	6.1	14,842	0.04%
2023/06/09	1.1	37.70	1	37.70	37.65	0.1	14,902	0.00%
2023/06/08	0	0.00	3	37.25	37.30	-3	14,936	-0.02%
2023/06/07	0	0.00	4	36.85	37.00	-4	14,963	-0.03%
2023/06/06	3	36.60	0	0.00	36.50	3	14,914	0.02%
2023/06/05	0	0.00	4.1	36.77	36.70	-4.1	14,944	-0.03%
2023/06/02	2	35.98	11.9	36.06	36.10	-9.9	14,646	-0.07%
2023/05/31	1	35.85	0	0.00	35.80	1	14,471	0.01%
2023/05/30	0	0.00	1.1	36.19	36.20	-1.1	13,547	-0.01%
2023/05/26	2.1	35.62	1	36.15	36.15	1.1	13,663	0.01%
2023/05/25	0	0.00	0.4	35.45	36.20	-0.4	13,443	0.00%
2023/05/24	6.1	35.68	0	0.00	35.90	6.1	13,268	0.05%
2023/05/23	0.5	35.98	0.1	36.10	36.20	0.4	13,034	0.00%
2023/05/22	0	0.00	4.3	36.04	36.20	-4.3	12,883	-0.03%
2023/05/19	1	36.00	2.9	36.01	36.00	-1.9	12,639	-0.01%
2023/05/18	5.5	35.61	5	35.75	35.95	0.5	12,805	0.00%
2023/05/17	0	0.00	5.2	35.59	35.60	-5.2	12,683	-0.04%
2023/05/16	0	0.00	2.3	35.01	35.15	-2.3	12,549	-0.02%
2023/05/15	0	34.60	0	0.00	34.50	0	12,561	0.00%
2023/05/12	2.1	34.46	1	34.30	34.30	1.1	12,592	0.01%
2023/05/11	0.4	34.87	1	34.90	34.80	-0.6	12,485	-0.01%
2023/05/10	6.2	34.65	0	0.00	34.80	6.2	12,598	0.05%
2023/05/09	2	34.40	0.2	34.50	34.50	1.8	12,570	0.01%
2023/05/05	1.1	34.16	0	0.00	34.25	1.1	12,587	0.01%
2023/05/04	10	34.25	1	34.20	34.30	9	12,849	0.07%
2023/05/03	0.2	34.15	5.1	34.15	34.15	-4.9	12,946	-0.04%
2023/05/02	0	0.00	5.1	33.95	34.10	-5.1	13,197	-0.04%
2023/04/28	0.1	34.00	0.2	33.95	34.05	-0.1	13,735	0.00%
2023/04/27	1.1	33.85	0	0.00	33.85	1.1	13,802	0.01%
2023/04/26	1	33.85	0	0.00	34.00	1	13,872	0.01%
2023/04/25	1.2	34.12	0	0.00	33.90	1.2	13,859	0.01%
2023/04/24	0.2	33.98	0	0.00	34.10	0.2	13,867	0.00%
2023/04/21	0.1	34.00	0	0.00	34.05	0.1	13,960	0.00%
2023/04/20	2.2	33.91	0	0.00	33.90	2.2	14,036	0.02%
2023/04/18	0	0.00	8.4	34.11	34.20	-8.4	14,198	-0.06%
2023/04/17	0	0.00	0.1	33.50	33.45	-0.1	14,151	0.00%
2023/04/14	0	0.00	3	33.38	33.45	-3	14,201	-0.02%
2023/04/10	0.2	33.05	0	33.05	33.00	0.2	14,129	0.00%
2023/04/07	3	32.80	0	0.00	32.80	3	14,130	0.02%
2023/04/06	2	32.95	0.1	33.05	33.00	1.9	14,133	0.01%
2023/03/31	0	0.00	3	33.05	33.00	-3	14,047	-0.02%
2023/03/29	0	0.00	1	33.00	32.80	-1	13,958	-0.01%
2023/03/28	1	32.90	3.3	32.95	32.85	-2.3	14,078	-0.02%
2023/03/27	0.3	33.05	8	33.05	33.05	-7.7	14,139	-0.05%
2023/03/24	0	0.00	1	33.05	33.10	-1	14,325	-0.01%
2023/03/23	1	33.15	1	32.95	33.15	0	14,387	0.00%
2023/03/17	2	31.85	0	0.00	31.75	2	14,817	0.01%
2023/03/16	5.4	31.74	0	0.00	31.65	5.4	14,785	0.04%
2023/03/15	2.1	32.25	0	0.00	32.00	2.1	14,750	0.01%
2023/03/14	1.1	32.15	0	0.00	32.10	1.1	14,753	0.01%
2023/03/13	2	32.50	10	32.48	32.55	-8	14,625	-0.05%
2023/03/10	0.1	32.70	0	0.00	32.65	0.1	14,645	0.00%
2023/03/09	7	33.04	0	0.00	32.95	7	14,749	0.05%
2023/03/08	0	0.00	4	33.50	33.30	-4	15,331	-0.03%
2023/03/07	0	0.00	8.2	33.14	33.15	-8.2	15,349	-0.05%
2023/03/06	1	32.95	0	0.00	32.95	1	15,488	0.01%
2023/03/03	16	32.86	0	0.00	32.80	16	15,532	0.10%
2023/03/02	12.2	33.00	0	0.00	32.95	12.2	15,707	0.08%
2023/03/01	1	33.10	1	33.35	33.70	0	15,720	0.00%
2023/02/24	4.5	33.25	0	0.00	33.30	4.5	15,527	0.03%
2023/02/23	0.5	33.85	0	0.00	33.65	0.5	15,376	0.00%
2023/02/22	1	33.20	3	33.73	33.80	-2	15,585	-0.01%
2023/02/20	0	0.00	3	33.98	34.05	-3	15,875	-0.02%
2023/02/17	1	33.30	0.4	33.55	33.50	0.6	16,016	0.00%
2023/02/16	1	33.66	11	33.80	33.40	-10	16,297	-0.06%
2023/02/15	7.1	33.35	3	33.28	33.40	4.1	16,273	0.03%
2023/02/14	0.1	33.45	0.3	33.50	33.55	-0.2	16,268	0.00%
2023/02/13	0.3	33.20	6	32.75	33.30	-5.7	16,281	-0.03%
2023/02/10	0.5	32.57	1.1	32.47	32.60	-0.6	16,211	0.00%
2023/02/09	0	0.00	5	32.15	32.10	-5	16,282	-0.03%
2023/02/08	0	32.30	0.3	32.20	32.15	-0.3	16,434	0.00%
2023/02/07	4	32.25	0	0.00	32.25	4	16,442	0.02%
2023/02/06	0.1	32.30	0	0.00	32.10	0.1	16,602	0.00%
2023/02/03	0	0.00	0.4	32.65	32.45	-0.4	16,761	0.00%
2023/02/02	0.3	32.40	0.3	32.70	32.85	0	16,812	0.00%
2023/01/31	1.9	32.34	0	0.00	31.95	1.9	16,717	0.01%
2023/01/30	0.1	32.35	8	32.41	32.60	-7.9	16,634	-0.05%
2023/01/17	2	32.00	0	0.00	32.00	2	16,306	0.01%
2023/01/16	0	0.00	0.3	31.95	32.00	-0.3	16,381	0.00%
2023/01/13	0	0.00	5	31.70	31.65	-5	16,508	-0.03%
2023/01/11	1.8	31.55	0	0.00	31.45	1.8	17,110	0.01%
2023/01/09	0.2	31.50	153	31.55	31.70	-152.8	17,325	-0.88%	大賣/鉅額交易
2023/01/06	3	30.90	0	0.00	30.95	3	17,451	0.02%
2023/01/05	0.4	30.90	0	0.00	31.10	0.4	17,784	0.00%
2023/01/04	1	30.35	0	0.00	30.40	1	17,687	0.01%
2022/12/29	0.3	30.30	0.5	30.30	30.25	-0.2	18,080	0.00%
2022/12/28	0	30.65	0	0.00	30.50	0	18,140	0.00%
2022/12/27	1	30.70	0	0.00	30.65	1	18,372	0.01%
2022/12/23	1	30.45	0	0.00	30.55	1	19,127	0.01%
2022/12/20	1.3	30.50	0	0.00	30.65	1.3	20,406	0.01%
2022/12/19	4.1	30.60	0	0.00	30.65	4.1	20,429	0.02%
2022/12/16	1.6	30.81	1	30.95	30.80	0.6	20,388	0.00%
2022/12/15	0.5	31.05	0	0.00	31.15	0.5	20,411	0.00%
2022/12/14	0	31.10	1	31.30	31.20	-1	20,514	0.00%
2022/12/13	13	30.92	1	31.30	30.80	12	20,352	0.06%
2022/12/12	4.1	31.05	0	0.00	31.15	4.1	20,133	0.02%
2022/12/09	0	0.00	1	31.15	31.15	-1	20,470	0.00%
2022/12/08	1.2	30.72	1.5	30.82	31.10	-0.3	20,527	0.00%
2022/12/06	4.4	31.02	0	31.15	30.95	4.4	20,487	0.02%
2022/12/05	5	31.11	0	0.00	31.05	5	20,419	0.02%
2022/12/02	2.2	31.12	0	0.00	31.10	2.2	20,398	0.01%
2022/12/01	5	31.88	5.3	31.99	31.55	-0.3	20,356	0.00%
2022/11/30	0.4	31.57	0	0.00	32.00	0.4	20,110	0.00%
2022/11/29	1.2	31.25	4	31.23	31.50	-2.8	19,455	-0.01%
2022/11/28	7.3	31.00	3	31.10	30.95	4.3	19,341	0.02%
2022/11/25	63	31.35	0	0.00	31.35	63	19,307	0.33%
2022/11/23	5.1	31.25	1.1	31.30	31.10	4	19,207	0.02%
2022/11/18	1.2	30.22	0	0.00	30.20	1.2	19,009	0.01%
2022/11/17	0.2	30.80	1	30.70	30.85	-0.8	18,811	0.00%
2022/11/16	1.5	30.99	0	0.00	30.85	1.5	18,830	0.01%
2022/11/14	2	31.35	2	31.15	31.30	0	18,526	0.00%
2022/11/11	3	30.70	8	30.83	30.85	-5	18,307	-0.03%
2022/11/10	2.2	30.08	0	0.00	30.00	2.2	18,057	0.01%
2022/11/09	107.3	30.50	2	30.60	30.50	105.3	18,077	0.58%	大買/鉅額交易
2022/11/08	1	30.30	0	0.00	30.40	1	18,099	0.01%
2022/11/07	5	29.85	1	30.05	30.20	4	18,153	0.02%
2022/11/04	1	29.20	0	0.00	29.55	1	18,558	0.01%
2022/11/03	1.1	29.16	0	0.00	29.10	1.1	19,100	0.01%
2022/11/02	4.6	29.45	0	0.00	29.35	4.6	19,330	0.02%
2022/10/31	1	29.90	10	30.15	29.90	-9	19,108	-0.05%
2022/10/28	1	29.65	0	0.00	29.80	1	19,148	0.01%
2022/10/27	15	30.01	0	0.00	29.70	15	19,203	0.08%
2022/10/26	1.3	30.09	1	30.20	30.15	0.3	19,123	0.00%
2022/10/25	1	29.60	5	30.00	29.95	-4	18,971	-0.02%
2022/10/24	3	29.75	0	29.80	29.60	3	18,984	0.02%
2022/10/21	1.1	29.60	1	29.65	29.70	0.1	18,949	0.00%
2022/10/20	1	28.46	0.4	28.65	29.20	0.6	18,830	0.00%
2022/10/19	3	29.20	0	0.00	29.00	3	18,464	0.02%
2022/10/18	1.9	29.35	0	0.00	29.70	1.9	18,376	0.01%
2022/10/17	3	29.13	1	29.20	29.25	2	18,298	0.01%
2022/10/14	6.2	29.51	1	29.55	29.40	5.2	18,135	0.03%
2022/10/13	7.3	29.83	6	29.75	29.75	1.3	17,917	0.01%
2022/10/12	5.1	29.99	0	0.00	30.25	5.1	17,555	0.03%
2022/10/11	5.1	30.11	0	0.00	30.05	5.1	17,569	0.03%
2022/10/07	0	31.05	0	0.00	31.00	0	17,288	0.00%
2022/10/06	6	31.30	1	31.15	31.35	5	17,249	0.03%
2022/10/05	5.6	30.97	0.1	31.15	30.85	5.5	17,419	0.03%
2022/10/04	0	0.00	21	30.85	30.70	-21	17,385	-0.12%
2022/10/03	1.1	30.61	0	0.00	30.65	1.1	17,214	0.01%
2022/09/30	17.3	31.29	11	31.50	31.15	6.3	16,923	0.04%
2022/09/29	6.5	31.66	2.4	31.50	31.80	4.1	16,572	0.02%
2022/09/28	9.4	31.75	21	31.95	31.95	-11.6	16,247	-0.07%
2022/09/27	30.8	33.01	1	32.75	32.45	29.8	15,819	0.19%
2022/09/26	3	33.37	0	0.00	33.35	3	15,591	0.02%
2022/09/23	1.2	33.87	2	33.93	33.90	-0.9	15,564	-0.01%
2022/09/22	16.8	33.71	0	0.00	33.65	16.8	15,719	0.11%
2022/09/21	1.9	34.35	0.2	34.45	34.25	1.7	15,675	0.01%
2022/09/20	0	0.00	1	34.65	34.45	-1	15,555	-0.01%
2022/09/16	0.2	34.53	0	0.00	34.50	0.2	15,802	0.00%
2022/09/15	3	34.57	0.2	34.70	34.55	2.8	15,945	0.02%
2022/09/14	0.1	34.95	0	0.00	34.75	0.1	16,493	0.00%
2022/09/13	0.7	35.22	0	0.00	35.05	0.7	17,128	0.00%
2022/09/12	0	0.00	0.2	35.65	35.55	-0.2	17,740	0.00%
2022/09/08	1	34.85	0	0.00	35.00	1	18,634	0.01%
2022/09/07	2.2	34.90	0	0.00	34.95	2.2	18,810	0.01%
2022/09/06	1	35.30	2.2	35.38	35.35	-1.2	19,000	-0.01%
2022/09/05	1.3	35.09	1.1	35.27	35.30	0.1	19,127	0.00%
2022/09/02	9.1	35.09	0	0.00	35.00	9.1	19,485	0.05%
2022/08/31	0	0.00	0.1	35.90	35.90	-0.1	19,580	0.00%
2022/08/30	1.1	35.32	0	0.00	35.45	1.1	19,466	0.01%
2022/08/29	1.2	35.56	3	35.30	35.50	-1.8	19,511	-0.01%
2022/08/26	1	35.85	0.5	35.83	35.85	0.5	19,708	0.00%
2022/08/25	1	35.55	2	35.45	35.55	-1	19,814	-0.01%
2022/08/24	3	35.17	1.1	35.20	35.10	1.9	19,915	0.01%
2022/08/23	2.2	35.32	0	0.00	35.20	2.2	20,507	0.01%
2022/08/22	0	0.00	1.4	35.74	35.80	-1.4	20,648	-0.01%
2022/08/19	3.1	35.77	0	0.00	35.80	3.1	20,714	0.01%
2022/08/18	4	35.75	0	0.00	36.05	4	20,785	0.02%
2022/08/17	1.3	35.61	9	35.70	35.75	-7.7	20,909	-0.04%
2022/08/15	6	35.60	1	35.70	35.60	5	21,009	0.02%
2022/08/12	1.4	35.76	1	35.70	35.70	0.4	21,088	0.00%
2022/08/11	19	35.84	2	35.85	35.80	17	21,153	0.08%
2022/08/10	16.1	37.14	11.4	37.15	37.20	4.7	20,871	0.02%
2022/08/09	0.4	36.65	3	36.97	36.90	-2.6	20,432	-0.01%
2022/08/05	1.1	35.91	5	35.90	35.85	-3.9	20,596	-0.02%
2022/08/04	3	35.62	0.4	35.85	35.65	2.6	20,844	0.01%
2022/08/03	0	0.00	0.1	35.65	35.60	-0.1	20,975	0.00%
2022/08/02	0	0.00	2	35.20	35.70	-2	21,221	-0.01%
2022/08/01	2.1	35.50	0	0.00	35.55	2.1	21,482	0.01%
2022/07/28	1.4	35.39	1	35.50	35.60	0.4	22,055	0.00%
2022/07/27	1.2	35.11	0.6	35.16	35.15	0.6	22,041	0.00%
2022/07/25	1	34.60	0	0.00	34.45	1	22,072	0.00%
2022/07/20	2	34.65	0	0.00	34.15	2	22,622	0.01%
2022/07/18	0	34.10	0	0.00	34.15	0	23,120	0.00%
2022/07/15	1.2	33.94	1	34.00	33.90	0.2	23,350	0.00%
2022/07/13	4.6	34.75	1	34.90	34.85	3.6	23,883	0.02%
2022/07/11	7.2	34.42	0	0.00	34.30	7.2	24,310	0.03%
2022/07/08	0.2	35.30	0.9	35.20	35.05	-0.7	24,688	0.00%
2022/07/07	5	35.20	2	35.20	35.15	3	24,896	0.01%
2022/07/04	1	35.45	0	0.00	35.75	1	25,235	0.00%
2022/07/01	1	35.40	0	0.00	35.25	1	25,807	0.00%
2022/06/30	1.1	35.45	0	0.00	35.30	1.1	25,991	0.00%
2022/06/28	0	0.00	2	36.45	36.35	-2	26,076	-0.01%
2022/06/27	0.2	36.55	14	36.58	36.20	-13.8	26,224	-0.05%
2022/06/24	1	36.00	22	36.24	36.15	-21	26,116	-0.08%
2022/06/23	1	35.30	3	35.40	35.35	-2	26,141	-0.01%
2022/06/22	0	0.00	0.1	35.40	35.40	-0.1	25,980	0.00%
2022/06/21	1	35.60	10	35.95	35.60	-9	25,464	-0.04%
2022/06/20	2	35.13	271	34.84	34.60	-269	25,138	-1.07%	大賣/鉅額交易
2022/06/17	3.4	35.44	0.9	36.00	35.30	2.5	24,571	0.01%
2022/06/16	32	36.25	0	0.00	36.15	32	23,715	0.13%
2022/06/15	11.1	36.21	0	0.00	36.20	11.1	23,985	0.05%
2022/06/14	13.1	36.80	0	0.00	36.90	13.1	24,039	0.05%
2022/06/13	1.1	35.91	0	0.00	36.50	1.1	24,410	0.00%
2022/06/10	3	36.92	0	0.00	37.10	3	24,131	0.01%
2022/06/09	3	37.15	0	0.00	37.15	3	24,116	0.01%
2022/06/08	0.1	37.70	0	0.00	37.70	0.1	23,909	0.00%
2022/06/07	0.1	37.70	0	0.00	37.70	0.1	24,006	0.00%
2022/06/06	5	37.24	5	37.64	37.80	0	23,969	0.00%
2022/06/01	40.1	38.23	0	0.00	38.20	40.1	24,290	0.16%
2022/05/30	0.2	38.25	2	38.35	38.45	-1.8	23,672	-0.01%
2022/05/27	0.1	37.75	2	37.98	37.95	-1.9	23,513	-0.01%
2022/05/26	0	0.00	1	37.53	37.30	-1	23,592	0.00%
2022/05/25	1	37.10	0	0.00	37.60	1	23,940	0.00%
2022/05/24	2	37.28	1	37.35	37.20	1	24,068	0.00%
2022/05/23	0	0.00	85	37.10	37.20	-85	24,135	-0.35%
2022/05/20	3	36.73	2	37.08	37.10	1	24,334	0.00%
2022/05/19	41.5	36.70	3	36.80	36.60	38.5	24,357	0.16%
2022/05/18	0	0.00	3	37.55	37.50	-3	24,200	-0.01%
2022/05/17	3.1	36.60	0	0.00	36.45	3.1	24,032	0.01%
2022/05/16	1	36.75	9	36.77	36.90	-8	23,972	-0.03%
2022/05/13	0	0.00	1	36.75	36.95	-1	23,752	0.00%
2022/05/12	4.2	37.27	0.5	37.10	37.00	3.7	23,630	0.02%
2022/05/10	3.6	38.22	0	0.00	38.20	3.6	23,272	0.02%
2022/05/09	0.5	38.14	11	38.35	38.00	-10.5	23,158	-0.05%
2022/05/06	0	39.40	0	0.00	39.35	0	23,304	0.00%
2022/05/05	2.7	40.15	5	39.60	39.85	-2.3	23,268	-0.01%
2022/05/04	9	40.64	0	0.00	40.85	9	22,935	0.04%
2022/05/03	0.1	41.25	1	40.90	40.85	-0.9	23,115	0.00%
2022/04/29	0	41.20	0	0.00	41.60	0	23,151	0.00%
2022/04/28	1.2	40.93	0	0.00	41.00	1.2	23,189	0.01%
2022/04/27	2	41.68	2	41.60	41.60	0	22,990	0.00%
2022/04/25	0	0.00	3	41.48	41.55	-3	22,814	-0.01%
2022/04/22	0	0.00	2	41.40	41.55	-2	22,680	-0.01%
2022/04/21	3.6	40.93	4	41.00	41.00	-0.4	22,660	0.00%
2022/04/20	1.2	41.42	0.3	41.25	41.75	0.9	22,756	0.00%
2022/04/19	2.2	41.61	1	41.55	41.50	1.2	22,593	0.01%
2022/04/18	8.1	41.91	0.9	41.66	41.90	7.2	22,623	0.03%
2022/04/15	1	42.51	0	0.00	42.85	1	22,231	0.00%
2022/04/14	6.2	43.82	73	43.18	43.10	-66.8	22,188	-0.30%
2022/04/13	1.1	44.75	5	44.85	44.95	-3.9	21,917	-0.02%
2022/04/12	1	44.45	1.1	44.59	44.45	-0.1	21,815	0.00%
2022/04/11	1.1	44.36	1	44.25	44.65	0.1	21,804	0.00%
2022/04/08	1	43.80	1	44.10	44.35	0	21,693	0.00%
2022/04/07	5.1	44.50	2	44.83	44.10	3	21,521	0.01%
2022/04/06	231	43.89	1	43.60	44.05	230	20,847	1.10%	大買/鉅額交易
2022/04/01	0	42.85	0	0.00	43.10	0	20,525	0.00%
2022/03/31	0	0.00	2.1	42.83	42.90	-2.1	20,361	-0.01%
2022/03/30	1	42.00	0	0.00	42.25	1	20,140	0.00%
2022/03/29	1.1	42.01	0	0.00	42.00	1.1	20,062	0.01%
2022/03/28	0.2	41.94	0	0.00	42.40	0.2	20,106	0.00%
2022/03/25	1.2	41.63	2	42.20	42.20	-0.8	20,005	0.00%
2022/03/24	0	42.20	0	0.00	42.25	0	19,863	0.00%
2022/03/23	42	42.14	6.3	42.07	42.35	35.7	20,104	0.18%
2022/03/22	0.3	40.85	1.2	41.12	41.15	-0.9	19,934	0.00%
2022/03/21	0.9	40.60	0	0.00	40.60	0.9	19,757	0.00%
2022/03/18	0	0.00	4	40.55	40.45	-4	19,688	-0.02%
2022/03/17	0	39.95	0.8	39.82	40.05	-0.8	19,291	0.00%
2022/03/16	0.4	38.83	5.1	39.08	39.50	-4.7	19,042	-0.02%
2022/03/15	0.3	38.50	2	38.48	38.60	-1.7	18,592	-0.01%
2022/03/14	0	0.00	6	38.50	38.50	-6	18,718	-0.03%
2022/03/11	1	37.95	1	38.15	37.95	0	18,809	0.00%
2022/03/10	0	0.00	1	37.95	38.25	-1	18,971	-0.01%
2022/03/09	2	37.58	5	37.40	37.40	-3	18,913	-0.02%
2022/03/08	5.1	37.44	1	37.40	37.35	4.1	18,855	0.02%
2022/03/07	3.2	37.31	5	37.05	37.65	-1.8	18,541	-0.01%
2022/03/04	2	37.78	1	37.90	38.00	1	18,838	0.01%
2022/03/02	1	37.95	0	0.00	38.10	1	19,001	0.01%
2022/03/01	0.4	38.15	17	37.90	38.20	-16.6	18,897	-0.09%
2022/02/25	3.8	37.41	2.2	37.59	37.60	1.6	18,700	0.01%
2022/02/24	4.1	37.52	0	0.00	37.70	4.1	18,282	0.02%
2022/02/23	2	37.78	9	37.69	38.05	-7	18,069	-0.04%
2022/02/22	9.4	37.47	4	37.49	37.60	5.4	17,974	0.03%
2022/02/21	3.2	37.76	2	38.00	38.00	1.2	17,683	0.01%
2022/02/18	0	0.00	102	38.15	38.10	-102	17,511	-0.58%	大賣/鉅額交易
2022/02/17	0.1	38.35	5	38.27	38.40	-5	17,574	-0.03%
2022/02/16	3	38.15	0	0.00	38.20	3	17,532	0.02%
2022/02/15	2.1	38.13	2	38.20	38.10	0.1	17,393	0.00%
2022/02/14	3.2	38.21	0	0.00	38.45	3.2	17,356	0.02%
2022/02/11	0	0.00	33	38.69	38.80	-33	17,366	-0.19%
2022/02/10	3	38.35	1	38.50	38.70	2	17,302	0.01%
2022/02/09	1	38.80	7	39.00	38.80	-6	17,119	-0.04%
2022/02/08	1.1	38.91	2.9	38.75	38.95	-1.8	16,979	-0.01%
2022/02/07	12	37.36	10	37.35	38.00	2	16,457	0.01%
2022/01/26	1.1	36.78	27	36.91	36.95	-25.9	16,120	-0.16%
2022/01/25	4.3	36.46	2	36.63	36.90	2.3	16,116	0.01%
2022/01/24	2	36.73	4	36.74	36.90	-2	15,849	-0.01%
2022/01/21	0	0.00	6	36.60	36.85	-6	15,865	-0.04%
2022/01/20	1	36.80	0	0.00	36.95	1	15,661	0.01%
2022/01/19	3.1	36.95	2	37.00	37.00	1.1	15,589	0.01%
2022/01/18	1	36.95	0	0.00	37.25	1	15,666	0.01%
2022/01/17	4	37.05	10	37.00	37.05	-6	15,532	-0.04%
2022/01/14	1.3	37.33	0	0.00	37.45	1.3	15,445	0.01%
2022/01/13	2.2	37.30	25	37.16	37.85	-22.8	15,365	-0.15%
2022/01/12	2.1	36.92	5.3	37.00	37.00	-3.2	14,982	-0.02%
2022/01/11	0.3	36.35	0.3	36.65	37.00	0	14,812	0.00%
2022/01/07	100	36.35	11.3	36.43	36.20	88.7	14,676	0.60%
2022/01/06	2	35.77	3	35.78	36.00	-1	14,480	-0.01%
2022/01/04	1	35.25	0	0.00	35.55	1	14,513	0.01%
2022/01/03	2.1	35.30	0	0.00	35.35	2.1	14,429	0.01%
2021/12/29	0	0.00	3	35.57	35.60	-3	14,475	-0.02%
2021/12/28	11	35.50	1	35.60	35.60	10	14,534	0.07%
2021/12/27	0.1	35.53	1	35.50	35.60	-0.9	14,543	-0.01%
2021/12/23	3.2	35.45	0	0.00	35.50	3.2	14,804	0.02%
2021/12/22	0.1	35.75	0	0.00	35.65	0.1	14,903	0.00%
2021/12/21	1	35.80	0	0.00	35.75	1	14,792	0.01%
2021/12/20	0.2	36.00	0	0.00	36.00	0.2	14,718	0.00%
2021/12/16	1	35.20	0.3	35.57	35.60	0.7	14,226	0.00%
2021/12/15	3	35.20	0	0.00	35.20	3	14,286	0.02%
2021/12/14	0	0.00	1	35.15	35.40	-1	14,568	-0.01%
2021/12/13	0.1	35.60	1	35.50	35.50	-0.9	14,534	-0.01%
2021/12/10	0.4	35.60	7.1	35.53	35.65	-6.7	14,470	-0.05%
2021/12/09	1	35.10	0	0.00	35.30	1	14,411	0.01%
2021/12/08	0	0.00	6.3	35.28	35.20	-6.3	14,402	-0.04%
2021/12/07	1	34.85	17	34.99	35.10	-16	14,249	-0.11%
2021/12/06	2.1	34.28	3	34.50	34.60	-0.9	14,035	-0.01%
2021/12/03	0	0.00	0.1	34.20	34.15	-0.1	13,963	0.00%
2021/12/02	1	34.05	1	34.05	34.25	0	13,859	0.00%
2021/12/01	1.1	33.80	0	0.00	34.15	1.1	13,857	0.01%
2021/11/30	2	33.70	2	33.70	34.20	0	14,025	0.00%
2021/11/29	0	33.95	0	0.00	33.90	0	13,373	0.00%
2021/11/26	4.2	33.98	0	0.00	33.90	4.2	13,316	0.03%
2021/11/25	1	34.10	0	0.00	34.50	1	13,369	0.01%
2021/11/23	1	34.00	1	34.15	34.10	0	13,526	0.00%
2021/11/19	0.1	34.50	1	34.50	34.65	-0.9	13,484	-0.01%
2021/11/18	1.2	34.56	7	34.51	34.70	-5.9	13,414	-0.04%
2021/11/17	0	0.00	5.2	34.20	34.20	-5.2	13,571	-0.04%
2021/11/16	0	0.00	1	34.05	34.20	-1	13,654	-0.01%
2021/11/15	0	33.95	11	33.95	33.95	-11	13,736	-0.08%
2021/11/12	1	33.75	4	33.80	33.90	-3	13,847	-0.02%
2021/11/11	0	0.00	1	33.75	33.80	-1	14,108	-0.01%
2021/11/10	1.2	33.94	13	33.95	34.00	-11.9	14,362	-0.08%
2021/11/09	0	0.00	0.1	33.65	33.70	-0.1	14,379	0.00%
2021/11/05	0	0.00	10	33.55	33.70	-10	16,463	-0.06%
2021/11/04	1	33.35	0	0.00	33.45	1	16,617	0.01%
2021/11/03	1	33.15	1	33.30	33.40	0	16,839	0.00%
2021/11/01	0.1	33.35	1	33.30	33.30	-0.9	17,036	-0.01%
2021/10/28	0.1	33.40	0	0.00	33.40	0.1	17,210	0.00%
2021/10/27	2.2	33.35	1	33.35	33.35	1.2	17,331	0.01%
2021/10/26	0	0.00	33	33.37	33.45	-33	17,520	-0.19%
2021/10/25	3	33.05	3.3	33.05	33.10	-0.3	17,345	0.00%
2021/10/22	1	33.00	3	33.00	33.05	-2	17,462	-0.01%
2021/10/21	1	32.90	2	32.95	32.95	-1	17,366	-0.01%
2021/10/20	0	0.00	6	32.88	32.90	-6	17,206	-0.03%
2021/10/19	3	32.70	1.2	32.81	32.75	1.8	17,208	0.01%
2021/10/18	1	32.65	9.1	32.65	32.95	-8.1	17,240	-0.05%
2021/10/15	0	0.00	2	32.40	32.50	-2	17,178	-0.01%
2021/10/13	0	0.00	7	32.44	32.50	-7	17,222	-0.04%
2021/10/12	7	32.01	0	0.00	32.45	7	17,261	0.04%
2021/10/08	3	32.27	0	0.00	32.25	3	17,140	0.02%
2021/10/07	3	32.45	0	0.00	32.40	3	17,250	0.02%
2021/10/06	0	0.00	1	32.10	32.25	-1	17,271	-0.01%
2021/10/05	0	0.00	1	31.90	32.05	-1	17,257	-0.01%
2021/10/04	0	32.10	0	0.00	32.10	0	17,264	0.00%
2021/10/01	6	31.88	1	31.95	32.05	5	17,277	0.03%
2021/09/30	2	32.08	0	0.00	32.05	2	17,102	0.01%
2021/09/29	4	32.04	1	32.05	32.05	3	17,088	0.02%
2021/09/28	1.2	32.23	2	32.30	32.40	-0.9	16,926	-0.01%
2021/09/27	3	32.30	10	32.40	32.35	-7	16,971	-0.04%
2021/09/24	1.1	32.37	10	32.40	32.40	-8.9	17,017	-0.05%
2021/09/22	1	32.00	1.3	32.04	32.10	-0.3	17,109	0.00%
2021/09/17	3.1	32.29	0	0.00	32.15	3.1	16,856	0.02%
2021/09/16	0.4	32.40	0	0.00	32.35	0.4	16,641	0.00%
2021/09/14	0	0.00	2	32.43	32.50	-2	16,823	-0.01%
2021/09/13	3	32.22	0	0.00	32.30	3	16,868	0.02%
2021/09/10	1	32.25	1	32.45	32.45	0	17,008	0.00%
2021/09/09	5	32.25	0	0.00	32.30	5	17,295	0.03%
2021/09/08	1	32.26	0	0.00	32.50	1	17,339	0.01%
2021/09/07	0	32.50	1	32.40	32.45	-1	17,478	-0.01%
2021/09/06	2	32.48	0	0.00	32.50	2	17,514	0.01%
2021/09/03	1	32.40	0	0.00	32.55	1	17,499	0.01%
2021/09/02	1	32.20	0	0.00	32.10	1	17,474	0.01%
2021/09/01	7.2	32.54	2	32.50	32.55	5.2	17,573	0.03%
2021/08/31	0.8	32.38	0	0.00	32.80	0.8	17,556	0.00%
2021/08/30	2	31.93	0	0.00	32.45	2	17,459	0.01%
2021/08/27	0.1	32.00	1.2	31.99	32.00	-1.1	17,403	-0.01%
2021/08/25	3.2	31.36	0	0.00	31.45	3.2	17,546	0.02%
2021/08/23	8.8	31.25	0	0.00	31.05	8.8	17,640	0.05%
2021/08/20	2	31.40	0	0.00	31.45	2	17,588	0.01%
2021/08/19	2	31.20	0	0.00	31.30	2	18,782	0.01%
2021/08/18	1.8	31.43	0	0.00	31.45	1.8	18,614	0.01%
2021/08/17	3	31.05	1	31.40	31.45	2	18,568	0.01%
2021/08/16	12.2	30.94	0	0.00	31.05	12.2	18,418	0.07%
2021/08/13	7.1	30.85	1.5	31.08	31.05	5.6	18,336	0.03%
2021/08/12	38.4	30.76	0	0.00	30.70	38.4	18,211	0.21%
2021/08/11	2	33.08	4	33.06	33.05	-2	16,812	-0.01%
2021/08/09	2	33.08	0	0.00	33.20	2	16,576	0.01%
2021/08/06	0	0.00	2	33.18	33.20	-2	16,638	-0.01%
2021/08/05	11	33.10	1.3	33.12	33.15	9.8	16,933	0.06%
2021/08/04	0	0.00	1	33.15	33.15	-1	17,814	-0.01%
2021/08/03	1	33.00	2	33.00	33.10	-1	18,045	-0.01%
2021/08/02	2	33.00	5	32.95	33.00	-3	18,285	-0.02%
2021/07/30	5	32.90	1	32.95	33.10	4	18,291	0.02%
2021/07/28	1	33.00	0	0.00	33.00	1	18,372	0.01%
2021/07/27	0.1	33.00	0	0.00	33.05	0.1	18,538	0.00%
2021/07/26	1	33.00	13	33.03	33.00	-12	18,744	-0.06%
2021/07/23	0	0.00	3.4	33.06	33.10	-3.4	18,947	-0.02%
2021/07/22	12	32.96	6	33.03	33.05	6	19,057	0.03%
2021/07/21	0	0.00	9	32.79	32.90	-9	19,085	-0.05%
2021/07/20	1	32.90	7	32.95	32.80	-6	19,171	-0.03%
2021/07/19	0	0.00	9	32.91	33.10	-9	19,220	-0.05%
2021/07/16	0	0.00	5	32.90	33.00	-5	19,269	-0.03%
2021/07/15	0	0.00	14	32.80	32.85	-14	19,247	-0.07%
2021/07/14	2.3	32.79	0	32.95	32.95	2.2	19,311	0.01%
2021/07/13	3	32.85	4	32.85	32.95	-1	19,513	-0.01%
2021/07/12	1	32.85	0	0.00	32.80	1	19,630	0.01%
2021/07/09	3	32.58	0.3	32.75	32.90	2.8	19,566	0.01%
2021/07/08	6	32.71	0	0.00	32.80	6	19,595	0.03%
2021/07/07	0.2	32.75	1	32.70	32.80	-0.9	19,619	0.00%
2021/07/06	1	32.75	1	32.80	32.85	0	19,628	0.00%
2021/07/05	0.2	32.70	0	0.00	32.75	0.2	19,692	0.00%
2021/07/02	4.1	32.56	1	32.55	32.55	3.1	19,697	0.02%
2021/07/01	1.2	32.62	2	32.70	32.65	-0.8	19,794	0.00%
2021/06/30	0	0.00	253.4	32.78	32.85	-253.4	19,828	-1.28%	大賣/鉅額交易
2021/06/29	4	32.60	0	0.00	32.55	4	19,923	0.02%
2021/06/28	1	32.75	0	0.00	32.75	1	19,955	0.01%
2021/06/25	11.3	32.94	2	32.95	32.90	9.3	20,020	0.05%
2021/06/22	5	32.57	0	0.00	32.50	5	20,037	0.02%
2021/06/21	3	32.62	0.1	32.70	32.50	2.9	20,002	0.01%
2021/06/18	2	32.75	0.2	32.80	32.75	1.8	19,936	0.01%
2021/06/17	1	32.90	0	0.00	32.90	1	19,727	0.01%
2021/06/16	2.1	32.82	0	0.00	33.00	2.1	20,206	0.01%
2021/06/15	1	32.80	0	0.00	32.75	1	20,264	0.00%
2021/06/10	1	32.95	4	33.00	33.10	-3	20,815	-0.01%
2021/06/09	0.2	32.85	0	0.00	32.95	0.2	20,929	0.00%
2021/06/08	0.1	33.15	0	0.00	33.10	0.1	20,863	0.00%
2021/06/07	0.5	33.00	0	0.00	33.10	0.5	21,359	0.00%
2021/06/04	0	0.00	1.2	33.00	33.00	-1.2	21,510	-0.01%
2021/06/02	10	32.95	1.2	33.00	33.15	8.8	22,516	0.04%
2021/05/31	1	33.05	0	0.00	33.10	1	22,750	0.00%
2021/05/28	2.1	33.09	8	33.06	33.10	-5.9	22,825	-0.03%
2021/05/27	0	32.70	3.1	33.07	33.20	-3	22,860	-0.01%
2021/05/26	0.2	32.80	0	0.00	32.75	0.2	22,117	0.00%
2021/05/25	0	0.00	2	32.75	32.70	-2	22,351	-0.01%
2021/05/24	0.2	32.60	4	32.63	32.60	-3.8	22,629	-0.02%
2021/05/20	0	0.00	43	32.08	32.10	-43	22,754	-0.19%
2021/05/19	0	32.05	0	0.00	32.10	0	22,779	0.00%
2021/05/18	2	31.85	22	32.00	32.00	-20	22,779	-0.09%
2021/05/17	2.5	31.02	30	31.00	31.10	-27.5	23,242	-0.12%
2021/05/14	7	31.59	0	0.00	31.70	7	23,015	0.03%
2021/05/13	4	31.49	0	0.00	31.40	4	22,822	0.02%
2021/05/12	33.2	31.42	7	32.25	31.35	26.2	22,400	0.12%
2021/05/11	3.3	32.43	1	32.75	32.45	2.3	21,610	0.01%
2021/05/10	11	32.99	13.1	32.96	33.00	-2.1	21,379	-0.01%
2021/05/07	0	0.00	12	32.51	32.60	-12	21,463	-0.06%
2021/05/06	2	31.98	1	32.30	32.35	1	21,690	0.00%
2021/05/05	4	32.13	1.1	32.01	32.05	2.9	21,653	0.01%
2021/05/04	2.1	32.20	2	32.20	32.10	0.1	21,666	0.00%
2021/05/03	2	32.48	5	32.50	32.45	-3	21,595	-0.01%
2021/04/28	10	32.50	1	32.50	32.60	9	21,534	0.04%
2021/04/27	0.1	32.60	10	32.60	32.60	-9.9	21,879	-0.05%
2021/04/26	1.1	32.21	2	32.25	32.60	-0.9	21,884	0.00%
2021/04/23	1	32.10	4	32.10	32.25	-3	21,909	-0.01%
2021/04/22	1.2	32.26	3	32.32	32.35	-1.8	22,079	-0.01%
2021/04/21	4	32.34	1.2	32.43	32.30	2.8	22,100	0.01%
2021/04/20	1	32.45	1	32.50	32.55	0	22,124	0.00%
2021/04/19	0	0.00	46.4	32.34	32.45	-46.4	22,066	-0.21%
2021/04/16	10	32.00	6	31.99	32.05	4	21,903	0.02%
2021/04/15	3	31.90	0	0.00	31.90	3	22,220	0.01%
2021/04/13	1	31.85	7	31.94	31.85	-6	22,576	-0.03%
2021/04/12	0.1	31.75	10	31.80	31.65	-9.9	22,591	-0.04%
2021/04/09	0	31.70	0	0.00	31.55	0	22,695	0.00%
2021/04/08	0.2	31.90	1	31.85	31.75	-0.8	22,730	0.00%
2021/04/07	0.2	32.00	0	0.00	32.00	0.2	22,994	0.00%
2021/04/06	0.1	32.00	0	0.00	32.00	0.1	22,931	0.00%
2021/04/01	0	0.00	4	31.90	31.90	-4	22,878	-0.02%
2021/03/31	1	31.85	6	31.89	31.90	-5	22,720	-0.02%
2021/03/30	0.1	31.80	3	31.77	31.80	-2.9	22,603	-0.01%
2021/03/25	0	0.00	3	31.50	31.60	-3	22,670	-0.01%
2021/03/24	0	0.00	1	31.30	31.40	-1	22,776	0.00%
2021/03/23	0	31.30	0.3	31.35	31.35	-0.2	22,833	0.00%
2021/03/22	0.1	31.30	0	0.00	31.25	0.1	22,895	0.00%
2021/03/19	2	31.20	6.5	31.18	31.05	-4.5	22,830	-0.02%
2021/03/17	1.1	31.30	3	31.27	31.45	-1.9	22,362	-0.01%
2021/03/16	1	31.15	12	31.15	31.35	-11	22,106	-0.05%
2021/03/15	0	0.00	1	31.10	31.00	-1	22,104	0.00%
2021/03/12	1.5	30.58	0.1	30.75	30.65	1.4	22,176	0.01%
2021/03/11	1	30.95	7	30.91	30.75	-6	22,324	-0.03%
2021/03/10	0	0.00	4	30.61	30.60	-4	21,966	-0.02%
2021/03/09	0	0.00	10	30.46	30.60	-10	21,704	-0.05%
2021/03/08	0	0.00	2.1	29.90	29.90	-2.1	20,961	-0.01%
2021/03/05	2	29.60	2	29.45	29.70	0	20,676	0.00%
2021/03/04	4.3	29.53	0	0.00	29.60	4.3	21,324	0.02%
2021/03/03	0	0.00	2	29.75	29.75	-2	21,188	-0.01%
2021/03/02	0	0.00	4.5	29.68	29.65	-4.5	21,078	-0.02%
2021/02/26	8	29.31	7	29.49	29.20	1	20,886	0.00%
2021/02/25	1	29.50	4.3	29.58	29.65	-3.3	20,367	-0.02%
2021/02/24	5.1	29.47	1	29.70	29.30	4.1	20,198	0.02%
2021/02/23	1	29.40	7	29.46	29.55	-6	19,864	-0.03%
2021/02/22	3.9	29.15	0	0.00	29.10	3.9	19,714	0.02%
2021/02/19	2	29.13	0	0.00	29.15	2	19,719	0.01%
2021/02/18	14.1	29.27	1	29.30	29.25	13.1	19,756	0.07%
2021/02/17	2	29.03	22	29.39	29.40	-20	19,819	-0.10%
2021/02/05	0.1	28.80	0	0.00	28.80	0.1	19,267	0.00%
2021/02/04	2	28.85	0	0.00	28.80	2	19,237	0.01%
2021/02/03	5	28.80	0.4	28.90	28.80	4.6	19,714	0.02%
2021/02/01	1	28.70	1	28.65	28.65	0	19,843	0.00%
2021/01/29	4	28.45	0	0.00	28.15	4	19,797	0.02%
2021/01/28	6	28.56	2	28.50	28.55	4	19,365	0.02%
2021/01/27	5	28.74	0	0.00	28.70	5	19,074	0.03%
2021/01/26	3	28.73	0	0.00	28.70	3	19,014	0.02%
2021/01/25	2	28.78	0.7	28.80	28.85	1.3	18,887	0.01%
2021/01/22	4.1	28.60	0	0.00	28.60	4.1	18,839	0.02%
2021/01/21	13	28.75	0	0.00	28.70	13	18,765	0.07%
2021/01/20	6.2	28.81	1	28.70	28.70	5.2	18,680	0.03%
2021/01/19	16	29.12	0	0.00	29.10	16	18,242	0.09%
2021/01/18	4	29.04	1	29.15	29.15	3	18,216	0.02%
2021/01/15	7	29.39	5	29.30	29.30	2	18,020	0.01%
2021/01/14	1	29.65	0	0.00	29.75	1	17,846	0.01%
2021/01/13	2	29.73	18	29.80	29.80	-16	17,733	-0.09%
2021/01/11	0	0.00	3	29.95	30.05	-3	17,618	-0.02%
2021/01/08	5.5	29.85	9	29.94	30.00	-3.5	17,529	-0.02%
2021/01/07	0	0.00	1	29.65	29.75	-1	17,196	-0.01%
2021/01/06	7.6	29.69	0	0.00	29.45	7.6	17,057	0.04%
2021/01/05	7.5	29.79	2	29.78	29.85	5.5	16,804	0.03%
2021/01/04	3	29.60	0	0.00	29.90	3	16,891	0.02%
2020/12/30	7	29.90	12	29.68	29.90	-5	16,621	-0.03%
2020/12/28	0	0.00	1	29.45	29.55	-1	16,548	-0.01%
2020/12/21	0	0.00	17	29.65	29.65	-17	17,882	-0.10%
2020/12/18	0	0.00	15	29.40	29.50	-15	18,359	-0.08%
2020/12/17	1	29.50	1	29.45	29.50	0	18,815	0.00%
2020/12/16	0.3	29.25	28	29.26	29.40	-27.7	19,116	-0.14%
2020/12/15	3	28.90	0	0.00	29.05	3	19,420	0.02%
2020/12/14	0	0.00	2	29.35	29.30	-2	19,468	-0.01%
2020/12/11	0	0.00	6	29.25	29.30	-6	19,387	-0.03%
2020/12/10	0	0.00	1	28.90	28.80	-1	19,320	-0.01%
2020/12/08	8	28.62	0	0.00	28.70	8	19,386	0.04%
2020/12/07	1	29.10	2	28.95	29.00	-1	19,258	-0.01%
2020/12/03	0	0.00	4	29.10	29.20	-4	19,139	-0.02%
2020/12/02	3.1	29.20	0	0.00	29.20	3.1	19,244	0.02%
2020/12/01	2	28.65	1	29.10	29.15	1	19,683	0.01%
2020/11/30	7	28.85	6	28.91	28.45	1	19,832	0.01%
2020/11/27	0.3	29.20	1.4	29.20	29.10	-1.1	19,444	-0.01%
2020/11/26	1	29.25	3	29.25	29.30	-2	19,899	-0.01%
2020/11/25	2	29.28	14	29.34	29.25	-12	20,048	-0.06%
2020/11/24	1	29.55	0	0.00	29.30	1	20,230	0.00%
2020/11/23	1	29.70	1	29.60	29.70	0	20,407	0.00%
2020/11/20	0.2	29.55	9	29.60	29.55	-8.8	20,574	-0.04%
2020/11/19	5	29.60	37.5	29.59	29.60	-32.5	20,887	-0.16%
2020/11/18	0	0.00	3	29.60	29.65	-3	21,018	-0.01%
2020/11/17	0	0.00	1	29.35	29.45	-1	21,084	0.00%
2020/11/16	1	29.30	1	29.50	29.45	0	21,632	0.00%
2020/11/13	0	0.00	1	29.00	29.35	-1	21,736	0.00%
2020/11/12	22.2	29.25	0	0.00	29.20	22.2	21,959	0.10%
2020/11/11	0.2	29.05	71	29.45	29.70	-70.8	22,202	-0.32%
2020/11/10	1	28.90	5	28.93	29.00	-4	22,067	-0.02%
2020/11/09	11.2	28.75	10	28.70	28.75	1.2	23,084	0.01%
2020/11/06	0.2	28.55	21	28.52	28.50	-20.8	23,482	-0.09%
2020/11/05	1	28.35	2	28.40	28.40	-1	23,750	0.00%
2020/11/04	10	28.10	1.5	28.18	28.10	8.5	23,992	0.04%
2020/11/03	1	28.00	0	0.00	28.10	1	24,295	0.00%
2020/11/02	3.2	27.64	4	27.75	27.95	-0.8	24,410	0.00%
2020/10/30	2	27.70	0	0.00	27.55	2	24,502	0.01%
2020/10/29	13.3	27.55	1	27.50	27.50	12.3	24,416	0.05%
2020/10/28	1	27.65	0	0.00	27.65	1	24,577	0.00%
2020/10/27	13.5	27.71	0	0.00	27.70	13.5	24,763	0.05%
2020/10/23	8	27.71	0	0.00	27.75	8	25,043	0.03%
2020/10/22	0	0.00	1.2	27.77	27.80	-1.2	25,260	0.00%
2020/10/21	10	27.70	0	0.00	27.65	10	25,517	0.04%
2020/10/20	4	27.73	0	0.00	27.70	4	25,763	0.02%
2020/10/19	1	27.80	0	0.00	27.80	1	25,840	0.00%
2020/10/16	11	27.75	0	0.00	27.70	11	26,062	0.04%
2020/10/15	9	27.80	0	0.00	27.75	9	26,233	0.03%
2020/10/14	5	28.01	0	0.00	28.00	5	26,361	0.02%
2020/10/13	7	28.08	0	0.00	28.15	7	26,492	0.03%
2020/10/12	10	28.15	0	0.00	28.25	10	26,770	0.04%
2020/10/08	4	27.93	0	0.00	28.00	4	26,916	0.01%
2020/10/07	2	27.98	1	27.90	27.95	1	27,013	0.00%
2020/10/06	2	27.90	0	0.00	27.95	2	27,117	0.01%
2020/10/05	13	27.83	2	27.90	27.80	11	27,188	0.04%
2020/09/30	7	27.81	0	0.00	27.80	7	27,278	0.03%
2020/09/29	3	27.93	20	28.05	27.80	-17	27,367	-0.06%
2020/09/28	2	27.83	2	27.73	27.90	0	27,419	0.00%
2020/09/25	9	27.47	1	27.70	27.45	8	27,437	0.03%
2020/09/24	28	27.05	0	0.00	27.00	28	27,342	0.10%
2020/09/23	33	27.55	0.1	27.70	27.50	33	26,687	0.12%
2020/09/22	23	27.97	10.9	28.00	27.85	12.1	26,163	0.05%
2020/09/21	7	28.27	0	0.00	28.20	7	25,733	0.03%
2020/09/18	5	28.52	0	0.00	28.45	5	25,577	0.02%
2020/09/17	4	28.64	0	0.00	28.55	4	25,219	0.02%
2020/09/16	3	28.60	0	0.00	28.75	3	25,209	0.01%
2020/09/15	11	28.58	2	28.60	28.65	9	25,323	0.04%
2020/09/14	6	28.55	0	0.00	28.65	6	25,653	0.02%
2020/09/11	10	28.61	0	0.00	28.65	10	25,641	0.04%
2020/09/10	11	28.65	1	28.65	28.75	10	25,499	0.04%
2020/09/09	21	28.70	0	0.00	28.75	21	25,415	0.08%
2020/09/08	1	28.80	0	0.00	28.85	1	25,333	0.00%
2020/09/07	1	28.75	1	28.70	28.85	0	25,489	0.00%
2020/09/04	8	28.67	0	0.00	28.65	8	25,553	0.03%
2020/09/03	13	28.79	0	0.00	28.90	13	25,240	0.05%
2020/09/02	25	28.87	6	28.86	28.90	19	25,171	0.08%
2020/09/01	20	29.05	0	0.00	29.05	20	24,950	0.08%
2020/08/31	5	29.30	0	0.00	29.25	5	24,540	0.02%
2020/08/28	9	29.42	1	29.45	29.40	8	24,478	0.03%
2020/08/27	3	29.40	2	29.40	29.40	1	24,516	0.00%
2020/08/26	4	29.50	0	0.00	29.55	4	24,287	0.02%
2020/08/25	9	29.51	0	0.00	29.50	9	24,164	0.04%
2020/08/24	5	29.65	3	29.53	29.60	2	24,129	0.01%
2020/08/21	2	29.45	0	0.00	29.60	2	24,031	0.01%
2020/08/20	134.2	29.77	0	0.00	29.40	134.2	23,806	0.56%	大買/鉅額交易
2020/08/19	9	29.96	1	29.95	29.90	8	23,199	0.03%
2020/08/18	12	29.93	0	0.00	29.95	12	22,898	0.05%
2020/08/17	26	29.97	17.6	29.96	30.00	8.4	22,763	0.04%
2020/08/14	7.2	30.04	0	0.00	30.05	7.2	22,434	0.03%
2020/08/13	44	30.32	0	0.00	30.40	44	22,193	0.20%
2020/08/12	11	32.44	0	0.00	32.35	11	21,244	0.05%
2020/08/11	0	0.00	4.2	32.50	32.45	-4.2	20,911	-0.02%
2020/08/10	7	32.52	32	32.53	32.50	-25	20,871	-0.12%
2020/08/07	0	0.00	2	32.45	32.45	-2	20,842	-0.01%
2020/08/06	1	32.25	1	32.40	32.45	0	20,618	0.00%
2020/08/04	0.1	32.25	0	0.00	32.25	0.1	20,709	0.00%
2020/07/30	0.5	32.25	0	0.00	32.35	0.5	20,763	0.00%
2020/07/29	0.1	32.20	1	32.25	32.20	-0.9	20,772	0.00%
2020/07/28	7	31.66	0	0.00	31.65	7	21,003	0.03%
2020/07/27	2	32.10	1	31.85	31.60	1	21,244	0.00%
2020/07/24	2	32.30	0	0.00	32.15	2	21,410	0.01%
2020/07/23	0	0.00	3	32.73	32.70	-3	21,395	-0.01%
2020/07/22	1	32.50	0	0.00	32.70	1	21,462	0.00%
2020/07/21	0	0.00	3	32.53	32.55	-3	21,480	-0.01%
2020/07/20	0	0.00	7	32.39	32.45	-7	21,511	-0.03%
2020/07/16	5	31.95	1	32.20	32.15	4	21,627	0.02%
2020/07/15	1	32.05	0	0.00	32.15	1	21,502	0.00%
2020/07/10	0.5	32.00	2	31.95	32.00	-1.5	21,779	-0.01%
2020/07/09	2	32.25	8	32.28	32.25	-6	21,974	-0.03%
2020/07/08	3	32.02	1	32.05	32.05	2	21,952	0.01%
2020/07/07	0	0.00	1	31.95	32.00	-1	22,004	0.00%
2020/07/06	31	31.99	43	32.00	31.95	-12	21,866	-0.05%
2020/07/03	2	31.68	6	31.80	31.55	-4	21,985	-0.02%
2020/07/02	0	0.00	81.5	31.60	31.55	-81.5	22,111	-0.37%
2020/06/30	2	30.95	0	0.00	30.90	2	22,555	0.01%
2020/06/29	2	30.88	4	31.00	30.90	-2	22,655	-0.01%
2020/06/23	2	31.00	0	0.00	31.15	2	22,886	0.01%
2020/06/22	2	31.15	100	31.25	31.15	-98	23,174	-0.42%
2020/06/19	43	31.42	0	0.00	31.25	43	23,439	0.18%
2020/06/17	33	31.50	1	31.65	31.70	32	23,987	0.13%
2020/06/16	0	0.00	31	31.93	31.70	-31	24,753	-0.13%
2020/06/15	19	31.49	0	0.00	31.30	19	25,651	0.07%
2020/06/12	37	31.05	9	31.09	31.50	28	26,177	0.11%
2020/06/11	17.3	31.97	11	31.92	31.80	6.3	26,946	0.02%
2020/06/09	3	31.60	33	31.80	31.85	-30	28,746	-0.10%
2020/06/08	3	31.58	5	31.74	31.80	-2	29,444	-0.01%
2020/06/05	20	31.20	0	0.00	31.50	20	29,588	0.07%
2020/06/04	1	31.40	30	31.43	31.40	-29	30,063	-0.10%
2020/06/03	30	31.15	37	31.35	31.30	-7	30,625	-0.02%
2020/06/02	0	0.00	47	30.87	30.90	-47	30,723	-0.15%
2020/06/01	0	0.00	5	31.00	30.70	-5	30,845	-0.02%
2020/05/29	4	30.50	0	0.00	30.75	4	30,797	0.01%
2020/05/28	1	30.45	0	0.00	30.45	1	30,687	0.00%
2020/05/26	0	0.00	2	30.70	30.65	-2	31,184	-0.01%
2020/05/22	2	30.60	0	0.00	30.45	2	31,683	0.01%
2020/05/21	1	30.75	1	30.90	31.00	0	31,777	0.00%
2020/05/19	0	0.00	2	30.60	30.55	-2	32,048	-0.01%
2020/05/18	5	30.08	0	0.00	30.05	5	31,921	0.02%
2020/05/15	10	30.28	0	0.00	30.25	10	31,903	0.03%
2020/05/14	0	0.00	2	30.20	30.25	-2	31,745	-0.01%
2020/05/13	113	30.30	0	0.00	30.30	113	31,479	0.36%	大買/鉅額交易
2020/05/12	4	30.18	0	0.00	30.30	4	31,423	0.01%
2020/05/11	8	30.38	0	0.00	30.40	8	31,335	0.03%
2020/05/08	0	0.00	2	30.00	30.00	-2	31,225	-0.01%
2020/05/07	4	29.60	0	0.00	29.55	4	31,212	0.01%
2020/05/06	203	29.70	0	0.00	29.55	203	31,182	0.65%	大買/鉅額交易
2020/05/05	0	0.00	5.1	29.87	29.85	-5.1	31,078	-0.02%
2020/05/04	16	29.30	1	29.30	29.35	15	31,018	0.05%
2020/04/30	7	30.44	5	30.20	30.10	2	30,758	0.01%
2020/04/29	5	29.74	0	0.00	29.95	5	30,607	0.02%
2020/04/28	1	29.35	5	29.26	29.45	-4	30,449	-0.01%
2020/04/27	2	28.70	0	0.00	28.70	2	30,981	0.01%
2020/04/24	1	28.25	2	28.20	28.20	-1	30,949	0.00%
2020/04/23	1	28.20	0	0.00	28.30	1	30,794	0.00%
2020/04/22	9	28.28	2	28.30	28.30	7	30,595	0.02%
2020/04/21	7	28.46	0	0.00	28.35	7	30,554	0.02%
2020/04/20	1	28.95	0	0.00	28.90	1	30,348	0.00%
2020/04/17	2	29.20	4	29.31	29.05	-2	30,489	-0.01%
2020/04/16	3.3	28.83	0	0.00	28.80	3.3	30,384	0.01%
2020/04/15	3	29.10	3	29.08	29.20	0	30,187	0.00%
2020/04/14	5	28.71	0	0.00	28.85	5	30,091	0.02%
2020/04/13	9	28.63	1	28.75	28.60	8	29,827	0.03%
2020/04/10	1	29.30	2	29.10	29.15	-1	29,679	0.00%
2020/04/09	3	28.50	0	0.00	28.50	3	29,497	0.01%
2020/04/07	1	28.40	0	0.00	28.40	1	29,074	0.00%
2020/04/06	0	0.00	6	28.13	28.45	-6	28,717	-0.02%
2020/04/01	2	28.05	0	0.00	28.05	2	28,288	0.01%
2020/03/31	2	28.60	0	0.00	28.45	2	27,982	0.01%
2020/03/30	0	0.00	4	28.41	28.65	-4	27,641	-0.01%
2020/03/27	4	28.58	0	0.00	28.65	4	27,360	0.01%
2020/03/26	0	0.00	2	28.10	28.15	-2	27,065	-0.01%
2020/03/25	6	28.09	0	0.00	27.95	6	26,954	0.02%
2020/03/24	2	27.40	18	27.45	27.35	-16	26,639	-0.06%
2020/03/23	21	26.79	1	27.05	27.00	20	26,334	0.08%
2020/03/20	4	27.38	8	27.65	27.95	-4	25,939	-0.02%
2020/03/19	12	26.91	0	0.00	26.40	12	25,123	0.05%
2020/03/18	2	27.83	0	0.00	28.00	2	24,282	0.01%
2020/03/17	4	28.13	0	0.00	28.00	4	23,762	0.02%
2020/03/16	4	29.18	2	29.40	29.00	2	22,808	0.01%
2020/03/13	9	28.43	11	28.76	30.00	-2	22,027	-0.01%
2020/03/12	15	30.31	17	30.13	30.20	-2	20,576	-0.01%
2020/03/11	5	31.31	6	31.27	31.20	-1	19,697	-0.01%
2020/03/10	0	0.00	2	31.28	31.35	-2	19,364	-0.01%
2020/03/09	6	31.57	100	31.65	31.75	-94	18,768	-0.50%
2020/03/06	3	32.42	0	0.00	32.45	3	18,211	0.02%
2020/03/03	0	0.00	2	32.40	32.25	-2	17,768	-0.01%
2020/03/02	2	32.03	1	32.05	31.95	1	17,614	0.01%
2020/02/27	2	32.18	0	0.00	32.35	2	17,772	0.01%
2020/02/26	7	32.34	0	0.00	32.35	7	17,513	0.04%
2020/02/25	5	32.57	3	32.67	32.70	2	17,201	0.01%
2020/02/24	1	32.70	0	0.00	32.70	1	17,097	0.01%
2020/02/21	2	33.25	0	0.00	33.20	2	16,873	0.01%
2020/02/20	1	33.65	4	33.59	33.60	-3	16,748	-0.02%
2020/02/19	15	33.28	1	33.15	33.45	14	16,456	0.09%
2020/02/18	0	0.00	5	32.55	32.90	-5	16,293	-0.03%
2020/02/14	2	32.20	0	0.00	32.30	2	16,131	0.01%
2020/02/11	0.3	32.20	0	0.00	32.15	0.3	16,321	0.00%
2020/02/06	10	32.10	30	32.12	32.35	-20	16,688	-0.12%
2020/02/04	5	31.84	0	0.00	31.80	5	16,630	0.03%
2020/02/03	12	31.61	3	31.10	31.60	9	16,721	0.05%
2020/01/31	2	31.70	0	0.00	31.55	2	16,535	0.01%
2020/01/30	3	31.70	7	31.82	31.20	-4	16,247	-0.02%
2020/01/20	1	32.25	2	32.30	32.35	-1	15,492	-0.01%
2020/01/17	0	0.00	1	31.95	32.10	-1	15,325	-0.01%
2020/01/15	2	32.00	1	31.95	31.80	1	15,375	0.01%
2020/01/10	2	30.90	0	0.00	30.95	2	15,099	0.01%
2020/01/09	2	30.70	11	30.78	30.90	-9	15,035	-0.06%
2020/01/08	4	30.55	0	0.00	30.70	4	15,052	0.03%
2020/01/06	1	30.65	0	0.00	30.60	1	14,981	0.01%
2020/01/02	0	0.00	1	30.65	30.60	-1	15,216	-0.01%
2019/12/31	2	30.65	0	0.00	30.60	2	15,258	0.01%
2019/12/30	0	0.00	3	30.90	30.70	-3	15,345	-0.02%
2019/12/25	1	30.75	0	0.00	30.80	1	15,681	0.01%
2019/12/20	2	30.60	5	30.60	30.55	-3	16,260	-0.02%
2019/12/18	2	30.55	0	0.00	30.65	2	16,133	0.01%
2019/12/17	2	30.33	0	0.00	30.65	2	16,336	0.01%
2019/12/13	0.5	30.30	0	0.00	30.30	0.5	16,203	0.00%
2019/12/12	1	30.10	2	30.20	30.15	-1	16,064	-0.01%
2019/12/11	12	30.06	0	0.00	30.10	12	16,055	0.07%
2019/12/05	1	30.20	0	0.00	30.15	1	16,599	0.01%
2019/12/04	4	30.06	0	0.00	30.15	4	16,578	0.02%
2019/12/03	2	30.08	0	0.00	30.05	2	16,642	0.01%
2019/12/02	5	30.20	2	30.20	30.30	3	16,547	0.02%
2019/11/29	10	30.45	0	0.00	30.30	10	16,468	0.06%
2019/11/25	10	30.35	0	0.00	30.40	10	16,148	0.06%
2019/11/20	1	30.60	0	0.00	30.65	1	16,477	0.01%
2019/11/19	2	30.60	33	30.75	30.70	-31	16,477	-0.19%
2019/11/15	10	30.50	0	0.00	30.55	10	16,729	0.06%
2019/11/12	21	30.50	0	0.00	30.60	21	17,373	0.12%
2019/11/11	7	30.47	0	0.00	30.40	7	17,674	0.04%
2019/11/07	2	30.50	0	0.00	30.50	2	18,872	0.01%
2019/11/06	2	30.53	31	30.60	30.65	-29	19,094	-0.15%
2019/11/05	30	30.10	4	30.18	30.20	26	18,911	0.14%
2019/11/04	3	29.90	0	0.00	29.95	3	19,042	0.02%
2019/11/01	0	0.00	0	29.70	29.65	0	19,112	0.00%
2019/10/31	0	0.00	1.2	29.98	29.90	-1.2	19,414	-0.01%
2019/10/30	1	29.80	1	29.85	29.85	0	19,400	0.00%
2019/10/21	1	29.10	0	0.00	29.20	1	19,615	0.01%
2019/10/15	5	29.09	0	0.00	29.15	5	19,569	0.03%
2019/10/14	1	29.05	0	0.00	29.15	1	19,601	0.01%
2019/10/02	0	0.00	1	28.85	28.80	-1	19,478	-0.01%
2019/10/01	3	28.75	0	0.00	28.75	3	19,415	0.02%
2019/09/26	2	28.80	0	0.00	28.80	2	19,260	0.01%
2019/09/25	3	28.82	0	0.00	28.80	3	19,385	0.02%
2019/09/24	1	29.10	0	0.00	29.05	1	19,224	0.01%
2019/09/20	2	29.30	0	0.00	29.30	2	19,626	0.01%
2019/09/18	0	0.00	10	29.50	29.55	-10	19,510	-0.05%
2019/09/16	10	29.40	2	29.20	29.20	8	20,392	0.04%
2019/09/12	4	29.35	0	0.00	29.30	4	20,694	0.02%
2019/09/11	1	29.25	1	29.40	29.50	0	21,060	0.00%
2019/09/09	0	0.00	2	29.10	29.20	-2	21,156	-0.01%
2019/09/06	0	0.00	2	28.65	28.80	-2	21,301	-0.01%
2019/09/05	8	28.52	0	0.00	28.55	8	21,661	0.04%
2019/09/04	1	28.35	100	28.40	28.45	-99	22,301	-0.44%
2019/09/02	1	28.50	2	28.60	28.45	-1	22,721	0.00%
2019/08/30	0	0.00	16	28.20	28.75	-16	22,936	-0.07%
2019/08/28	3	28.08	0	0.00	28.05	3	23,100	0.01%
2019/08/27	2	27.90	0	0.00	28.00	2	23,257	0.01%
2019/08/26	18	27.98	0	0.00	27.95	18	23,248	0.08%
2019/08/22	5	28.35	0	0.00	28.25	5	23,283	0.02%
2019/08/21	13	28.35	0	0.00	28.15	13	23,701	0.05%
2019/08/19	3	28.33	1	28.45	28.30	2	23,381	0.01%
2019/08/16	2	28.13	0	0.00	28.25	2	23,513	0.01%
2019/08/15	10	27.87	0	0.00	27.90	10	23,240	0.04%
2019/08/14	17	28.34	0	0.00	28.20	17	23,212	0.07%
2019/08/13	8	28.68	0	0.00	28.50	8	23,053	0.03%
2019/08/12	3	28.97	1	29.10	29.00	2	22,833	0.01%
2019/08/08	1	31.20	0	0.00	31.10	1	22,233	0.00%
2019/08/07	101	31.20	0	0.00	31.05	101	22,093	0.46%	大買/鉅額交易
2019/08/06	0	0.00	1	31.20	31.25	-1	22,132	0.00%
2019/08/05	1	31.35	0	0.00	31.25	1	22,003	0.00%
2019/08/02	1	31.30	0	0.00	31.35	1	22,128	0.00%
2019/07/26	2	32.25	0	0.00	32.30	2	21,903	0.01%
2019/07/17	0	0.00	2	31.95	31.90	-2	23,059	-0.01%
2019/07/09	0	0.00	51	31.55	31.60	-51	22,627	-0.23%
2019/07/08	0.4	31.40	0	0.00	31.40	0.4	22,549	0.00%
2019/07/05	50	31.35	0	0.00	31.40	50	22,446	0.22%
2019/07/04	0	0.00	1	31.20	31.20	-1	22,666	0.00%
2019/07/03	0	0.00	11	31.10	31.15	-11	22,794	-0.05%
2019/07/02	0	0.00	150	31.20	31.05	-150	22,795	-0.66%	大賣/鉅額交易
2019/07/01	150	30.97	0	0.00	30.90	150	22,694	0.66%	大買/鉅額交易
2019/06/27	1	30.85	0	0.00	30.85	1	22,245	0.00%
2019/06/26	2	31.00	0	0.00	31.05	2	22,033	0.01%
2019/06/24	0	0.00	4.7	30.91	30.85	-4.7	21,819	-0.02%
2019/06/21	0	0.00	3	31.00	30.80	-3	21,499	-0.01%
2019/06/19	0	0.00	1	31.05	31.25	-1	20,565	0.00%
2019/06/18	0	0.00	1	30.55	30.80	-1	20,233	0.00%
2019/06/17	0	0.00	3	30.80	30.70	-3	20,085	-0.01%
2019/06/14	0	0.00	8.2	30.41	30.65	-8.2	20,083	-0.04%
2019/06/13	1	30.40	0	0.00	30.60	1	20,010	0.00%
2019/06/12	16	30.95	0	0.00	30.70	16	19,695	0.08%
2019/06/11	1	31.55	0	0.00	31.30	1	18,985	0.01%
2019/06/10	1	31.70	20	32.00	31.95	-19	18,680	-0.10%
2019/06/06	0	0.00	5	31.44	31.70	-5	18,549	-0.03%
2019/06/03	0	0.00	2	30.85	31.00	-2	17,959	-0.01%
2019/05/29	0	0.00	2	30.35	30.55	-2	18,085	-0.01%
2019/05/28	0	0.00	2	30.25	30.25	-2	18,192	-0.01%
2019/05/23	2	30.35	0	0.00	30.55	2	18,274	0.01%
2019/05/22	2	30.48	0.1	30.45	30.45	1.9	18,092	0.01%
2019/05/21	0	0.00	1	30.55	30.65	-1	18,227	-0.01%
2019/05/20	1	30.35	2	30.30	30.40	-1	17,962	-0.01%
2019/05/16	2	29.60	0	0.00	29.55	2	17,596	0.01%
2019/05/15	1	29.70	0	0.00	29.70	1	17,459	0.01%
2019/05/10	1	29.80	0	0.00	29.60	1	17,433	0.01%
2019/05/09	2	30.00	1	29.90	29.90	1	17,412	0.01%
2019/05/07	0	0.00	1	30.60	30.50	-1	17,436	-0.01%
2019/05/02	0	0.00	5	30.15	30.10	-5	17,252	-0.03%
2019/04/30	1	29.35	3	29.50	29.65	-2	16,808	-0.01%
2019/04/26	10	28.85	2	28.85	28.95	8	16,516	0.05%
2019/04/24	1	28.50	0	0.00	28.65	1	16,312	0.01%
2019/04/19	14	28.15	0	0.00	28.15	14	16,046	0.09%
2019/04/18	0	0.00	1	28.05	28.20	-1	16,242	-0.01%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/04/01	0	0.00	1	28.00	27.90	-1	16,481	-0.01%
2019/03/28	1	27.95	0	0.00	27.95	1	16,222	0.01%
2019/03/21	1	27.90	0	0.00	28.10	1	16,210	0.01%
2019/03/19	1	28.00	0	0.00	28.00	1	16,172	0.01%
2019/03/13	2	27.30	0.8	27.40	27.45	1.2	15,832	0.01%
2019/03/12	0	0.00	2	27.40	27.30	-2	15,798	-0.01%
2019/03/11	0	0.00	0.1	27.25	27.25	-0.1	15,839	0.00%
2019/03/08	2	27.05	0	0.00	27.00	2	15,902	0.01%
2019/03/07	1	27.05	0	0.00	27.10	1	16,728	0.01%
2019/02/26	0.4	27.05	0	0.00	27.00	0.4	16,619	0.00%
2019/02/25	10	27.00	0	0.00	27.10	10	16,504	0.06%
2019/02/21	4	26.95	0	27.00	27.00	4	16,444	0.02%
2019/02/20	1	26.90	0	0.00	26.95	1	16,593	0.01%
2019/02/11	5	26.50	0	0.00	26.40	5	16,685	0.03%
2019/01/29	0	0.00	5	26.60	26.70	-5	16,256	-0.03%
2019/01/24	1	26.45	0	0.00	26.60	1	15,898	0.01%
2019/01/22	1	26.30	0	0.00	26.45	1	16,113	0.01%
2019/01/21	0	0.00	4	26.25	26.25	-4	16,210	-0.02%
2019/01/17	15	26.00	0	0.00	26.10	15	16,897	0.09%
2019/01/16	4	26.03	0	0.00	26.00	4	17,356	0.02%
2019/01/11	5	26.05	1	26.10	26.00	4	17,840	0.02%
2019/01/08	16	25.50	1	25.45	25.50	15	17,927	0.08%
2019/01/03	2	25.30	0	0.00	25.45	2	19,761	0.01%
2019/01/02	9	25.30	0	0.00	25.45	9	20,340	0.04%
2018/12/28	5	25.25	0	0.00	25.95	5	20,647	0.02%
2018/12/25	2	25.35	0	0.00	25.35	2	21,122	0.01%
2018/12/18	1	25.50	0	0.00	25.60	1	22,698	0.00%
2018/12/12	2	25.68	0	0.00	25.70	2	23,792	0.01%
2018/12/10	3	25.60	0	0.00	25.65	3	24,024	0.01%
2018/12/04	5	25.95	0	0.00	26.05	5	24,225	0.02%
2018/11/30	5	25.67	1	25.85	25.60	4	24,032	0.02%
2018/11/29	13	25.78	0	0.00	25.75	13	23,252	0.06%
2018/11/28	2	25.95	0	0.00	26.15	2	22,946	0.01%
2018/11/27	3	25.95	0	0.00	25.95	3	22,729	0.01%
2018/11/23	3	26.10	0	0.00	26.25	3	22,549	0.01%
2018/11/20	0	0.00	1	26.35	26.30	-1	22,244	0.00%
2018/11/19	0	0.00	3	26.40	26.50	-3	22,089	-0.01%
2018/11/15	0	0.00	3	26.45	26.40	-3	21,940	-0.01%
2018/11/14	1	26.40	0	0.00	26.50	1	21,871	0.00%
2018/11/07	1	26.25	2	26.35	26.50	-1	21,897	0.00%
2018/11/02	2	25.95	5	26.20	26.25	-3	22,698	-0.01%
2018/11/01	1	25.90	0	0.00	25.85	1	23,139	0.00%
2018/10/25	10	25.54	0	0.00	25.55	10	23,399	0.04%
2018/10/24	3	25.75	0	0.00	26.00	3	23,376	0.01%
2018/10/15	2	26.65	0	0.00	26.55	2	22,510	0.01%
2018/10/12	4	26.80	1	27.00	27.00	3	22,004	0.01%
2018/10/11	5	26.75	5	26.70	26.50	0	21,453	0.00%
2018/10/09	0	0.00	16	27.52	27.55	-16	20,649	-0.08%
2018/10/04	0	0.00	367.7	27.10	27.30	-367.7	19,341	-1.90%	大賣/鉅額交易
2018/10/01	0	0.00	1	27.55	27.50	-1	18,653	-0.01%
2018/09/28	0	0.00	8	27.40	27.50	-8	18,618	-0.04%
2018/09/25	0	0.00	11	27.25	27.30	-11	17,847	-0.06%
2018/09/19	0	0.00	3	26.90	27.00	-3	17,714	-0.02%
2018/09/14	4	26.10	0	0.00	25.95	4	17,104	0.02%
2018/09/12	1	25.90	0	0.00	26.00	1	17,311	0.01%
2018/09/10	1	25.80	0	0.00	25.80	1	17,745	0.01%
2018/09/07	1	25.85	1	25.75	25.90	0	18,061	0.00%
2018/09/03	0.8	25.80	8	25.75	25.75	-7.2	18,749	-0.04%
2018/08/27	2	25.85	0	0.00	25.80	2	19,541	0.01%
2018/08/17	0	0.00	0.2	25.65	25.55	-0.2	21,188	0.00%
2018/08/16	2	25.35	0	0.00	25.35	2	21,212	0.01%
2018/08/14	2	26.00	0	0.00	26.00	2	20,802	0.01%
2018/08/13	2	26.13	0	0.00	26.15	2	20,934	0.01%
2018/08/08	1	27.35	0	0.00	27.35	1	20,242	0.00%
2018/08/06	5	27.45	0	0.00	27.30	5	19,509	0.03%
2018/08/02	11	27.40	1	27.45	27.35	10	19,020	0.05%
2018/07/30	15	27.25	2	27.33	27.25	13	18,311	0.07%
2018/07/27	1	27.25	0	0.00	27.25	1	18,238	0.01%
2018/07/26	0	0.00	2	27.25	27.35	-2	18,172	-0.01%
2018/07/25	0	0.00	0.2	27.10	27.20	-0.2	18,263	0.00%
2018/07/24	0	0.00	0.4	27.00	27.10	-0.4	18,258	0.00%
2018/07/17	0	0.00	2	27.00	26.95	-2	18,668	-0.01%
2018/07/16	10	27.05	0	0.00	26.80	10	18,590	0.05%
2018/07/13	10	26.90	0	0.00	27.00	10	18,701	0.05%
2018/07/06	0	0.00	1	26.25	26.45	-1	18,784	-0.01%
2018/07/05	1	26.40	0	0.00	26.50	1	18,587	0.01%
2018/06/28	0.1	26.35	0	0.00	26.30	0.1	18,358	0.00%
2018/06/13	2	26.70	0	0.00	26.75	2	16,862	0.01%
2018/06/12	1	26.75	0	0.00	26.75	1	16,992	0.01%
2018/06/06	0	0.00	5	27.40	27.40	-5	16,447	-0.03%
2018/06/05	0	0.00	5	27.40	27.35	-5	16,212	-0.03%
2018/06/04	0	0.00	5	27.05	27.10	-5	16,018	-0.03%
2018/05/30	7	26.25	0	0.00	26.35	7	14,888	0.05%
2018/05/29	5	26.90	0	0.00	26.90	5	14,413	0.03%
2018/05/28	0	0.00	0.5	27.00	27.15	-0.5	14,386	0.00%
2018/05/22	5	26.90	0	0.00	26.80	5	14,404	0.03%
2018/05/21	6	26.70	1	26.90	27.00	5	14,468	0.03%
2018/05/14	0	0.00	2	26.55	26.50	-2	14,728	-0.01%
2018/05/08	0	0.00	2	26.20	26.20	-2	14,534	-0.01%
2018/05/04	0.6	25.80	0	0.00	25.80	0.6	14,377	0.00%
2018/04/27	10	25.95	0	0.00	26.00	10	14,363	0.07%
2018/04/24	0	0.00	10	25.90	25.90	-10	15,016	-0.07%
2018/04/12	0	0.00	5	25.65	25.65	-5	15,740	-0.03%
2018/03/28	0.3	25.30	0	0.00	25.05	0.3	15,312	0.00%
2018/03/07	5	24.56	0	0.00	24.50	5	14,924	0.03%
2018/03/06	0	0.00	1	25.00	24.85	-1	14,817	-0.01%
2018/02/26	0	0.00	1	25.10	25.00	-1	15,119	-0.01%
2018/02/22	0	0.00	1	24.55	24.75	-1	15,186	-0.01%
2018/02/21	0	0.00	0.1	24.70	24.70	-0.1	15,238	0.00%
2018/02/09	3	23.82	0	0.00	23.95	3	14,961	0.02%
2018/02/06	1	24.40	4	24.25	24.00	-3	14,471	-0.02%
2018/01/30	0	0.00	11	25.55	25.40	-11	13,716	-0.08%
2018/01/26	5	25.50	0	0.00	25.60	5	13,693	0.04%
2018/01/24	1	25.10	0	0.00	25.30	1	13,653	0.01%
2018/01/23	2	25.40	3	25.37	25.40	-1	13,653	-0.01%
2018/01/22	0	0.00	0.3	25.35	25.50	-0.3	13,529	0.00%
2018/01/19	0	0.00	5	25.25	25.55	-5	13,456	-0.04%
2018/01/15	0	0.00	1	25.50	25.95	-1	12,169	-0.01%
2018/01/11	0	0.00	2	25.10	25.40	-2	11,784	-0.02%
2018/01/08	0	0.00	2	25.10	25.15	-2	11,383	-0.02%
2018/01/02	0	0.00	4	24.14	24.20	-4	10,905	-0.04%