兆豐金 (2886)-元大-林森券商分點個股進出

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－元大-林森券商分點個股進出

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-林森券商分點個股進出
元大-林森券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	2.1	40.95	40.85	-2.1	17,673	-0.01%
2024/05/14	1	40.56	1	40.80	40.50	0	17,719	0.00%
2024/05/13	0.4	40.90	5.1	40.98	41.05	-4.7	17,788	-0.03%
2024/05/10	0	0.00	11.1	40.77	40.95	-11.1	17,739	-0.06%
2024/05/09	2.1	40.73	0	0.00	40.65	2.1	17,745	0.01%
2024/05/08	0	0.00	1	41.10	41.10	-1	17,851	-0.01%
2024/05/07	1.1	40.90	0	0.00	40.95	1.1	17,770	0.01%
2024/05/06	5	41.10	125.8	40.56	41.15	-120.8	17,490	-0.69%	大賣/鉅額交易
2024/05/03	0	0.00	112	40.19	40.05	-112	17,157	-0.65%	大賣/鉅額交易
2024/05/02	0	0.00	4.4	40.04	39.95	-4.4	17,077	-0.03%
2024/04/30	10	40.03	100	40.20	40.00	-90	16,897	-0.53%
2024/04/29	10	39.85	133.6	39.84	40.10	-123.6	16,832	-0.73%	大賣/鉅額交易
2024/04/26	0.1	39.40	0	0.00	39.10	0.1	16,610	0.00%
2024/04/25	113.7	39.05	0	0.00	39.00	113.7	16,611	0.68%	大買/鉅額交易
2024/04/24	137.2	39.37	0.7	39.60	39.35	136.4	16,453	0.83%	大買/鉅額交易
2024/04/23	0	0.00	0.5	40.00	40.00	-0.5	16,372	0.00%
2024/04/22	0	0.00	100	39.70	39.50	-100	16,309	-0.61%
2024/04/19	8.3	38.56	2	38.45	38.70	6.3	16,021	0.04%
2024/04/18	0	39.10	0	0.00	39.20	0	15,430	0.00%
2024/04/17	4	39.13	1	39.40	39.00	3	15,116	0.02%
2024/04/16	106.1	39.22	2	39.30	39.10	104.1	14,986	0.69%	大買/鉅額交易
2024/04/15	109	39.85	0	0.00	39.80	109	14,717	0.74%	大買/鉅額交易
2024/04/12	4	39.96	0	0.00	39.95	4	14,705	0.03%
2024/04/11	0	0.00	0.3	40.10	40.15	-0.3	14,626	0.00%
2024/04/10	0	0.00	101.1	40.50	40.50	-101.1	14,593	-0.69%	大賣/鉅額交易
2024/04/09	1	40.30	0	0.00	40.40	1	14,693	0.01%
2024/04/08	0	0.00	1	40.00	40.00	-1	14,704	-0.01%
2024/04/03	234	39.91	0	0.00	39.75	234	14,680	1.59%	大買/鉅額交易
2024/04/02	5	40.30	0	0.00	40.30	5	14,540	0.03%
2024/04/01	0	0.00	1	40.75	40.65	-1	14,572	-0.01%
2024/03/28	2.1	40.20	0.3	40.20	40.25	1.8	14,565	0.01%
2024/03/26	2	40.60	103.1	40.50	40.55	-101.1	15,005	-0.67%	大賣/鉅額交易
2024/03/25	1	39.80	0	0.00	40.00	1	15,195	0.01%
2024/03/22	106.2	40.00	0	0.00	40.10	106.2	15,405	0.69%	大買/鉅額交易
2024/03/21	0	0.00	7	40.63	40.60	-7	15,569	-0.04%
2024/03/20	0	40.30	1.2	40.33	40.15	-1.2	15,648	-0.01%
2024/03/19	0.1	40.27	1	40.55	40.20	-0.9	15,610	-0.01%
2024/03/18	0	0.00	0.2	40.55	40.60	-0.2	15,526	0.00%
2024/03/15	0.2	40.63	17	40.46	40.90	-16.8	15,449	-0.11%
2024/03/14	0.1	40.50	6	40.82	40.90	-5.9	15,200	-0.04%
2024/03/13	0	40.20	6.1	40.08	40.40	-6.1	15,074	-0.04%
2024/03/12	0.9	39.75	2.9	39.76	39.95	-2	14,927	-0.01%
2024/03/11	1	39.75	5.3	39.75	39.80	-4.3	14,916	-0.03%
2024/03/08	2.1	39.80	4.1	39.65	39.90	-2	14,852	-0.01%
2024/03/07	0	39.40	13	39.55	39.30	-13	14,753	-0.09%
2024/03/06	0	0.00	11.4	39.33	39.40	-11.4	14,805	-0.08%
2024/03/05	7	38.98	0	0.00	39.05	7	15,071	0.05%
2024/03/04	1	38.75	0	0.00	38.80	1	15,081	0.01%
2024/03/01	0	38.65	0	0.00	38.55	0	15,193	0.00%
2024/02/29	1	38.70	2	38.53	38.70	-1	15,352	-0.01%
2024/02/27	5.7	38.28	0	0.00	38.20	5.7	15,108	0.04%
2024/02/26	0	0.00	5.5	38.21	38.15	-5.5	15,073	-0.04%
2024/02/23	0.5	38.50	1	38.45	38.30	-0.5	15,106	0.00%
2024/02/22	0	38.50	0	0.00	38.55	0	15,450	0.00%
2024/02/21	31	38.35	0	0.00	38.35	31	15,496	0.20%
2024/02/20	0	38.55	2	38.53	38.60	-2	15,621	-0.01%
2024/02/19	1	38.30	3	38.27	38.40	-2	15,715	-0.01%
2024/02/16	0	38.00	2.1	37.97	37.90	-2	15,935	-0.01%
2024/02/15	2.1	37.62	3	37.77	37.80	-0.9	15,919	-0.01%
2024/02/05	6.3	37.66	2	37.73	37.60	4.3	15,773	0.03%
2024/02/02	1	37.95	1	37.85	37.90	0	15,618	0.00%
2024/02/01	0	37.80	3	37.87	37.90	-3	15,619	-0.02%
2024/01/31	8.7	37.64	4.2	37.64	37.65	4.5	15,520	0.03%
2024/01/30	2.3	37.98	0	0.00	37.90	2.3	15,321	0.02%
2024/01/29	0.2	38.40	0	38.40	38.35	0.2	15,388	0.00%
2024/01/26	0	0.00	3	38.33	38.35	-3	15,517	-0.02%
2024/01/25	3.9	37.82	0	0.00	37.80	3.9	15,589	0.02%
2024/01/24	3	37.92	0	0.00	37.85	3	15,625	0.02%
2024/01/23	4.4	37.91	1.1	38.05	37.85	3.3	15,667	0.02%
2024/01/22	0.1	38.10	0	38.15	38.10	0.1	15,724	0.00%
2024/01/19	3.1	37.78	0	0.00	37.90	3.1	15,657	0.02%
2024/01/18	0.1	37.76	0	0.00	37.80	0.1	15,700	0.00%
2024/01/17	7	37.85	0	0.00	37.30	7	15,688	0.04%
2024/01/16	1.6	38.65	0	0.00	38.60	1.6	15,125	0.01%
2024/01/15	0	0.00	1	39.10	38.90	-1	15,031	-0.01%
2024/01/11	0	39.25	10.3	39.40	39.20	-10.2	15,369	-0.07%
2024/01/10	0	0.00	4	39.40	39.35	-4	15,431	-0.03%
2024/01/09	0	0.00	3	39.50	39.45	-3	15,441	-0.02%
2024/01/08	0	0.00	14	39.45	39.45	-14	15,490	-0.09%
2024/01/04	0	38.95	0	0.00	38.75	0	15,640	0.00%
2024/01/03	5.9	38.77	1	38.75	38.65	4.8	16,112	0.03%
2024/01/02	0.8	39.10	0	0.00	39.30	0.8	16,065	0.00%
2023/12/29	2	38.95	0	39.10	39.20	2	16,218	0.01%
2023/12/28	1	39.00	1	39.20	39.20	0	16,447	0.00%
2023/12/27	0.1	38.90	0	0.00	39.00	0.1	16,501	0.00%
2023/12/26	0.1	38.83	0	0.00	38.80	0.1	16,510	0.00%
2023/12/25	2	38.26	1.1	38.64	38.80	1	16,545	0.01%
2023/12/22	1	38.20	0	0.00	38.35	1	16,552	0.01%
2023/12/21	3.1	38.31	1	38.40	38.30	2.1	16,414	0.01%
2023/12/20	6.7	38.75	1	39.00	38.75	5.7	16,221	0.04%
2023/12/19	0.1	39.07	1	38.95	39.15	-0.9	15,937	-0.01%
2023/12/18	11	39.01	0	0.00	39.05	11	15,851	0.07%
2023/12/15	0.3	39.40	14	39.58	39.35	-13.7	15,632	-0.09%
2023/12/14	3	39.15	0.7	39.30	39.55	2.3	15,426	0.02%
2023/12/13	0.7	39.01	1.3	38.98	38.90	-0.6	15,271	0.00%
2023/12/12	3.1	38.85	1	39.15	39.30	2.1	15,627	0.01%
2023/12/11	8.2	38.88	2	38.88	38.90	6.1	15,738	0.04%
2023/12/08	0	39.15	0	0.00	39.25	0	15,673	0.00%
2023/12/07	3	39.13	2	39.10	39.00	1	15,646	0.01%
2023/12/06	0.1	39.05	12.4	39.20	39.50	-12.3	15,568	-0.08%
2023/12/05	0	38.80	1	38.90	38.95	-1	15,451	-0.01%
2023/12/04	2.3	38.93	0.1	38.95	39.00	2.2	15,441	0.01%
2023/12/01	6.1	38.92	0	0.00	38.65	6.1	15,390	0.04%
2023/11/30	3	39.27	0	0.00	39.50	3	15,252	0.02%
2023/11/29	0	0.00	5	39.60	39.15	-5	14,752	-0.03%
2023/11/28	0.2	39.85	18	39.94	39.65	-17.9	14,596	-0.12%
2023/11/27	60.3	39.87	5	39.95	39.50	55.3	14,793	0.37%
2023/11/24	5	39.55	0.3	39.65	39.50	4.7	14,710	0.03%
2023/11/22	0	0.00	0.4	39.75	39.85	-0.4	14,889	0.00%
2023/11/21	0	0.00	4	39.77	39.85	-4	14,979	-0.03%
2023/11/20	0	0.00	1	39.15	39.20	-1	14,849	-0.01%
2023/11/17	0	0.00	4	39.48	39.20	-4	14,847	-0.03%
2023/11/16	0	0.00	7.5	39.03	39.20	-7.5	14,951	-0.05%
2023/11/15	0	38.70	7	38.79	38.90	-7	14,922	-0.05%
2023/11/14	0.2	38.45	6	38.45	38.55	-5.8	14,816	-0.04%
2023/11/13	0.3	38.35	0	0.00	38.50	0.3	15,132	0.00%
2023/11/10	0	0.00	1	38.40	38.40	-1	15,575	-0.01%
2023/11/09	0	0.00	4	38.59	38.60	-4	15,772	-0.03%
2023/11/07	2	38.30	3	38.60	38.60	-1	16,234	-0.01%
2023/11/06	0	0.00	1	38.55	38.55	-1	16,788	-0.01%
2023/11/03	0	0.00	2.2	38.03	38.25	-2.2	17,039	-0.01%
2023/11/02	0	37.70	4	37.49	37.80	-4	17,100	-0.02%
2023/11/01	1.1	36.36	0	0.00	36.65	1.1	17,099	0.01%
2023/10/31	0.9	36.65	0	36.70	36.70	0.9	17,296	0.01%
2023/10/30	5.1	36.44	2.1	36.80	36.55	3	17,622	0.02%
2023/10/27	0	36.95	3	36.97	36.95	-3	17,666	-0.02%
2023/10/26	2.1	36.34	1	36.25	36.40	1.1	17,770	0.01%
2023/10/25	13	36.98	0	0.00	36.85	13	17,731	0.07%
2023/10/24	3	37.02	4	37.20	37.25	-1	17,783	-0.01%
2023/10/20	11.2	37.48	1	37.55	37.50	10.2	17,753	0.06%
2023/10/19	2.1	38.25	0	0.00	38.35	2.1	17,724	0.01%
2023/10/18	0.1	38.60	3	38.70	38.85	-2.9	17,835	-0.02%
2023/10/17	0	0.00	5	38.50	38.75	-5	18,022	-0.03%
2023/10/16	1.1	38.55	0	0.00	38.80	1.1	18,266	0.01%
2023/10/13	2	38.38	3	38.40	38.50	-1	18,569	-0.01%
2023/10/12	1.1	38.35	8	38.80	38.95	-7	18,639	-0.04%
2023/10/11	0	0.00	2	37.90	38.50	-2	18,805	-0.01%
2023/10/06	0.1	37.48	1	37.80	37.50	-0.9	18,386	-0.01%
2023/10/05	0	37.35	3.3	37.35	37.50	-3.2	18,464	-0.02%
2023/10/04	4.7	36.89	0	0.00	36.85	4.7	18,375	0.03%
2023/10/03	0	0.00	1	37.40	37.65	-1	18,307	-0.01%
2023/10/02	0.5	37.65	0	0.00	37.60	0.5	18,383	0.00%
2023/09/28	1.1	37.61	1	37.75	37.70	0.1	18,603	0.00%
2023/09/27	1.1	37.51	1	37.80	37.70	0.1	18,683	0.00%
2023/09/26	10	37.85	0	0.00	37.85	10	18,699	0.05%
2023/09/25	0.1	37.85	0	0.00	38.00	0.1	18,740	0.00%
2023/09/22	0	0.00	4.7	37.53	37.80	-4.7	18,886	-0.03%
2023/09/21	2.8	37.39	5	37.24	37.40	-2.2	19,132	-0.01%
2023/09/20	3	37.80	0	0.00	37.85	3	19,056	0.02%
2023/09/19	0	0.00	0.5	37.88	37.80	-0.5	19,041	0.00%
2023/09/18	5.4	37.69	4.9	37.77	37.85	0.5	19,458	0.00%
2023/09/15	1.4	37.59	12.2	37.55	37.55	-10.8	19,904	-0.05%
2023/09/14	0	0.00	4	37.25	37.50	-4	20,118	-0.02%
2023/09/13	0.1	36.54	0	0.00	36.60	0.1	20,615	0.00%
2023/09/12	0	0.00	1	36.55	36.55	-1	21,369	0.00%
2023/09/11	1	36.10	2	36.10	36.20	-1	21,421	0.00%
2023/09/08	1	35.91	0	36.15	36.10	1	21,446	0.00%
2023/09/07	0.1	35.90	0.9	35.95	35.85	-0.8	21,518	0.00%
2023/09/06	11.7	35.71	0	0.00	35.55	11.7	21,561	0.05%
2023/09/05	0.2	36.16	0.5	36.15	36.00	-0.3	21,536	0.00%
2023/09/04	0.8	36.20	0	0.00	36.20	0.8	21,582	0.00%
2023/09/01	1	36.00	0	0.00	36.00	1	21,781	0.00%
2023/08/31	9.1	36.05	0	0.00	35.90	9.1	21,912	0.04%
2023/08/30	4	36.45	0	0.00	36.45	4	21,926	0.02%
2023/08/29	4.1	36.20	5	36.30	36.60	-1	22,085	0.00%
2023/08/28	0	0.00	1.2	36.31	36.20	-1.2	22,043	-0.01%
2023/08/25	1	35.80	1	35.75	35.65	0	23,055	0.00%
2023/08/24	6	35.77	2	36.00	35.85	4	23,169	0.02%
2023/08/23	10.1	35.28	0	0.00	35.30	10.1	23,178	0.04%
2023/08/22	2.8	35.38	3	35.28	35.30	-0.2	23,393	0.00%
2023/08/21	7.1	35.63	0	0.00	35.60	7.1	23,406	0.03%
2023/08/18	9.1	35.86	1	35.70	35.70	8.1	23,507	0.03%
2023/08/17	20	35.37	65	35.39	35.65	-45.1	23,564	-0.19%
2023/08/16	11.7	35.82	79.1	35.78	35.80	-67.4	23,481	-0.29%
2023/08/15	3.6	36.75	0	0.00	36.60	3.6	23,258	0.02%
2023/08/14	22	36.63	22.9	36.91	37.05	-0.9	23,301	0.00%
2023/08/11	8.5	37.71	0	0.00	37.65	8.5	23,226	0.04%
2023/08/10	10.5	38.00	0	0.00	38.10	10.5	23,226	0.05%
2023/08/09	1.1	39.75	1	39.95	39.95	0.1	22,699	0.00%
2023/08/08	2.4	39.82	0	0.00	39.70	2.4	22,368	0.01%
2023/08/07	0.3	39.85	5	39.86	39.95	-4.7	22,204	-0.02%
2023/08/04	1.1	39.21	1	39.75	39.60	0.1	22,156	0.00%
2023/08/02	5.6	39.79	0	0.00	39.60	5.6	22,017	0.03%
2023/08/01	0	0.00	6	40.50	40.60	-6	21,645	-0.03%
2023/07/31	1	40.20	2.1	40.32	40.25	-1.1	21,455	0.00%
2023/07/28	0	40.00	3	39.95	40.05	-3	21,395	-0.01%
2023/07/27	30	40.20	3	40.10	40.10	27	21,291	0.13%
2023/07/26	45	39.54	7.1	39.59	39.65	37.9	21,117	0.18%
2023/07/25	0	0.00	6	39.01	39.15	-6	21,019	-0.03%
2023/07/24	4	38.85	3	38.92	39.00	1	21,001	0.00%
2023/07/21	0	0.00	1	39.34	39.35	-1	20,838	0.00%
2023/07/20	0	0.00	5	39.50	39.35	-5	20,622	-0.02%
2023/07/19	1.1	39.00	0.4	38.89	38.85	0.7	20,258	0.00%
2023/07/18	0	0.00	1.1	39.19	39.30	-1.1	19,941	-0.01%
2023/07/17	2	38.83	21.8	38.94	38.90	-19.8	19,518	-0.10%
2023/07/14	5	38.80	48.1	38.64	38.90	-43.1	19,445	-0.22%
2023/07/13	0	0.00	1	38.20	38.10	-1	19,291	-0.01%
2023/07/12	2.5	37.86	5	37.95	38.20	-2.5	19,212	-0.01%
2023/07/11	1.2	37.31	2.1	37.31	37.65	-0.9	19,165	0.00%
2023/07/10	1	36.90	1.7	37.04	36.85	-0.7	19,130	0.00%
2023/07/07	6	37.30	4	37.01	37.30	2	18,927	0.01%
2023/07/06	2.2	37.42	1	37.45	37.45	1.2	18,779	0.01%
2023/07/05	0	0.00	1	38.20	38.25	-1	18,477	-0.01%
2023/07/04	2	38.40	4	38.50	38.50	-2	18,339	-0.01%
2023/07/03	4.1	38.23	0	0.00	38.30	4.1	18,344	0.02%
2023/06/30	0	0.00	1	38.40	38.20	-1	18,353	-0.01%
2023/06/29	10	38.55	1.1	38.49	38.55	8.9	18,106	0.05%
2023/06/28	1	37.90	3.5	37.83	37.95	-2.5	17,841	-0.01%
2023/06/27	0	0.00	2.3	37.61	37.55	-2.3	17,730	-0.01%
2023/06/26	0	0.00	3	37.87	37.75	-3	17,674	-0.02%
2023/06/21	0	0.00	20.7	37.41	37.75	-20.7	17,161	-0.12%
2023/06/20	4	37.03	12.4	37.31	37.45	-8.4	16,697	-0.05%
2023/06/19	2	36.65	0	36.80	37.00	2	16,116	0.01%
2023/06/16	2	37.08	1	37.20	36.80	1	15,447	0.01%
2023/06/15	0.1	37.40	35.3	37.40	37.40	-35.2	14,684	-0.24%
2023/06/14	5.1	37.45	1.4	37.46	37.50	3.7	14,689	0.02%
2023/06/13	0	0.00	6	38.00	37.75	-6	14,804	-0.04%
2023/06/12	1.2	37.64	3.5	37.85	37.65	-2.3	14,842	-0.02%
2023/06/09	13	37.55	3.6	37.62	37.65	9.4	14,902	0.06%
2023/06/08	35	37.04	2.1	37.30	37.30	32.9	14,936	0.22%
2023/06/07	0.1	36.75	2.4	36.87	37.00	-2.3	14,963	-0.02%
2023/06/06	10	36.75	1	36.75	36.50	9	14,914	0.06%
2023/06/05	15	36.81	1.2	36.79	36.70	13.8	14,944	0.09%
2023/06/02	1	36.05	82	35.97	36.10	-81	14,646	-0.55%
2023/06/01	0.1	35.80	0	0.00	35.85	0.1	14,499	0.00%
2023/05/31	8	35.81	0	0.00	35.80	8	14,471	0.06%
2023/05/30	0	36.10	0	36.20	36.20	0	13,547	0.00%
2023/05/29	0	0.00	27.1	36.15	36.20	-27.1	13,613	-0.20%
2023/05/26	0.3	35.80	0.2	35.95	36.15	0.1	13,663	0.00%
2023/05/25	0.1	35.50	0	0.00	36.20	0.1	13,443	0.00%
2023/05/24	3.1	35.64	1.3	35.73	35.90	1.9	13,268	0.01%
2023/05/23	3.2	35.85	4	36.02	36.20	-0.8	13,034	-0.01%
2023/05/22	16	36.09	1.5	36.13	36.20	14.5	12,883	0.11%
2023/05/19	0	0.00	2.2	36.00	36.00	-2.2	12,639	-0.02%
2023/05/18	3	35.90	0.1	35.75	35.95	3	12,805	0.02%
2023/05/17	0	0.00	49.3	35.56	35.60	-49.3	12,683	-0.39%
2023/05/16	0	0.00	2.1	34.99	35.15	-2.1	12,549	-0.02%
2023/05/15	2.1	34.52	3.3	34.37	34.50	-1.2	12,561	-0.01%
2023/05/12	21	34.36	0.2	34.43	34.30	20.8	12,592	0.16%
2023/05/11	27.1	34.65	2.1	35.00	34.80	25.1	12,485	0.20%
2023/05/10	51	34.66	5.1	34.55	34.80	46	12,598	0.36%
2023/05/09	1	34.40	15	34.50	34.50	-14	12,570	-0.11%
2023/05/08	1	34.30	0	0.00	34.30	1	12,549	0.01%
2023/05/05	1	34.25	1	34.15	34.25	0	12,587	0.00%
2023/05/04	0	0.00	6.1	34.37	34.30	-6.1	12,849	-0.05%
2023/05/03	0.1	34.15	4.7	34.15	34.15	-4.6	12,946	-0.04%
2023/05/02	3	34.00	17	34.05	34.10	-14	13,197	-0.11%
2023/04/28	0	0.00	4	33.95	34.05	-4	13,735	-0.03%
2023/04/27	1	33.70	0	0.00	33.85	1	13,802	0.01%
2023/04/26	1	33.80	0	0.00	34.00	1	13,872	0.01%
2023/04/25	1	33.85	27	33.82	33.90	-26	13,859	-0.19%
2023/04/24	0	0.00	0.7	34.09	34.10	-0.7	13,867	-0.01%
2023/04/21	0	0.00	0.5	34.00	34.05	-0.5	13,960	0.00%
2023/04/20	0	33.95	0	0.00	33.90	0	14,036	0.00%
2023/04/19	55	34.18	2.5	34.27	34.05	52.5	14,263	0.37%
2023/04/18	0.1	34.10	9.1	34.12	34.20	-9	14,198	-0.06%
2023/04/17	30	33.45	5	33.40	33.45	25	14,151	0.18%
2023/04/14	0	33.35	3.7	33.32	33.45	-3.7	14,201	-0.03%
2023/04/13	0.2	33.26	1	33.30	33.30	-0.8	14,120	-0.01%
2023/04/11	7	33.07	0.2	33.10	33.15	6.8	14,175	0.05%
2023/04/10	1	33.00	3	33.00	33.00	-2	14,129	-0.01%
2023/04/07	1	32.70	0	0.00	32.80	1	14,130	0.01%
2023/04/06	0.1	33.05	0	0.00	33.00	0.1	14,133	0.00%
2023/03/31	0.1	32.98	0.1	33.00	33.00	0	14,047	0.00%
2023/03/30	1	32.65	0	0.00	32.70	1	13,920	0.01%
2023/03/29	0	0.00	0.1	32.90	32.80	-0.1	13,958	0.00%
2023/03/27	5	32.93	6.6	32.91	33.05	-1.6	14,139	-0.01%
2023/03/24	0	0.00	14	33.00	33.10	-14	14,325	-0.10%
2023/03/23	0	0.00	1	33.15	33.15	-1	14,387	-0.01%
2023/03/22	3	32.65	3	32.67	32.70	0	14,542	0.00%
2023/03/21	0	0.00	0.3	32.34	32.20	-0.3	14,762	0.00%
2023/03/20	3	31.80	0.1	32.10	32.00	2.9	14,798	0.02%
2023/03/17	2.2	31.91	0	0.00	31.75	2.2	14,817	0.01%
2023/03/16	12.4	31.61	3.1	31.69	31.65	9.3	14,785	0.06%
2023/03/15	15.1	32.01	1	32.15	32.00	14.1	14,750	0.10%
2023/03/14	3.6	32.14	35	32.11	32.10	-31.4	14,753	-0.21%
2023/03/13	18.1	32.59	0.1	32.50	32.55	18	14,625	0.12%
2023/03/10	5.1	32.65	3	32.65	32.65	2.1	14,645	0.01%
2023/03/09	2.2	33.01	0	0.00	32.95	2.2	14,749	0.01%
2023/03/08	2.1	33.37	2.2	33.50	33.30	-0.1	15,331	0.00%
2023/03/07	8	33.09	8	33.06	33.15	0.1	15,349	0.00%
2023/03/06	2	32.85	1	32.75	32.95	1	15,488	0.01%
2023/03/03	7.1	32.84	0	0.00	32.80	7.1	15,532	0.05%
2023/03/02	14.1	33.08	0	0.00	32.95	14.1	15,707	0.09%
2023/03/01	1.1	32.65	2.2	33.52	33.70	-1.1	15,720	-0.01%
2023/02/24	1.1	33.26	29	33.48	33.30	-27.9	15,527	-0.18%
2023/02/23	0	0.00	10	33.85	33.65	-10	15,376	-0.07%
2023/02/22	1.1	33.26	1	33.85	33.80	0.1	15,585	0.00%
2023/02/21	9	33.70	0	0.00	33.65	9	15,604	0.06%
2023/02/20	5	33.95	18.6	33.66	34.05	-13.6	15,875	-0.09%
2023/02/17	24.3	33.42	10	33.50	33.50	14.3	16,016	0.09%
2023/02/16	23.7	33.46	0	0.00	33.40	23.7	16,297	0.15%
2023/02/15	0	0.00	4.1	33.35	33.40	-4.1	16,273	-0.02%
2023/02/14	2.6	33.38	17.1	33.46	33.55	-14.5	16,268	-0.09%
2023/02/13	9.1	33.14	5.6	33.21	33.30	3.5	16,281	0.02%
2023/02/10	0.3	32.65	9.1	32.57	32.60	-8.9	16,211	-0.05%
2023/02/09	1.5	32.17	1	32.25	32.10	0.5	16,282	0.00%
2023/02/08	6.1	32.29	0.4	32.25	32.15	5.8	16,434	0.03%
2023/02/07	0.1	32.30	0.3	32.30	32.25	-0.2	16,442	0.00%
2023/02/06	11.1	32.30	0	0.00	32.10	11.1	16,602	0.07%
2023/02/03	3	32.48	0	0.00	32.45	3	16,761	0.02%
2023/02/02	2.5	32.39	0	0.00	32.85	2.5	16,812	0.01%
2023/02/01	3.1	32.17	0	0.00	32.60	3.1	16,658	0.02%
2023/01/31	9.6	32.28	21	32.10	31.95	-11.4	16,717	-0.07%
2023/01/30	2.3	32.33	31.2	33.08	32.60	-28.9	16,634	-0.17%
2023/01/17	7.1	31.96	0	0.00	32.00	7.1	16,306	0.04%
2023/01/16	1	31.90	2.4	31.99	32.00	-1.4	16,381	-0.01%
2023/01/13	0	0.00	0.2	31.70	31.65	-0.2	16,508	0.00%
2023/01/12	0.1	31.50	10.1	31.45	31.45	-10	16,953	-0.06%
2023/01/10	0.2	31.78	5	31.75	31.75	-4.8	17,218	-0.03%
2023/01/09	0	0.00	13	31.54	31.70	-13	17,325	-0.08%
2023/01/06	6	30.88	1	31.05	30.95	5	17,451	0.03%
2023/01/05	0	0.00	6	30.98	31.10	-6	17,784	-0.03%
2023/01/04	2	30.41	0	0.00	30.40	2	17,687	0.01%
2023/01/03	1.5	30.40	1	30.50	30.50	0.5	17,997	0.00%
2022/12/30	1.1	30.36	0	0.00	30.35	1.1	18,034	0.01%
2022/12/29	13.4	30.18	1	30.20	30.25	12.4	18,080	0.07%
2022/12/28	1	30.50	0.3	30.65	30.50	0.8	18,140	0.00%
2022/12/27	3.1	30.70	0	0.00	30.65	3.1	18,372	0.02%
2022/12/26	0.1	30.65	0	0.00	30.70	0.1	18,666	0.00%
2022/12/23	2.3	30.49	0	0.00	30.55	2.3	19,127	0.01%
2022/12/22	0.1	30.85	0	0.00	30.85	0.1	19,547	0.00%
2022/12/21	0.6	30.65	0	0.00	30.50	0.6	20,038	0.00%
2022/12/20	6.2	30.55	0.1	30.40	30.65	6.1	20,406	0.03%
2022/12/19	2.1	30.58	2.3	30.75	30.65	-0.2	20,429	0.00%
2022/12/16	2.8	30.86	0	0.00	30.80	2.8	20,388	0.01%
2022/12/15	0	0.00	10.2	31.10	31.15	-10.2	20,411	-0.05%
2022/12/14	1.1	31.02	2	31.28	31.20	-0.9	20,514	0.00%
2022/12/13	7.1	30.85	0	30.90	30.80	7.1	20,352	0.03%
2022/12/12	1.1	31.10	0	0.00	31.15	1.1	20,133	0.01%
2022/12/09	5	31.10	2	31.05	31.15	3	20,470	0.01%
2022/12/08	9.1	30.74	0	31.15	31.10	9.1	20,527	0.04%
2022/12/07	0.1	31.15	5	31.05	30.95	-4.9	20,524	-0.02%
2022/12/06	1	30.96	1.3	30.96	30.95	-0.2	20,487	0.00%
2022/12/05	35.1	31.26	0	0.00	31.05	35.1	20,419	0.17%
2022/12/02	9.3	31.21	0	0.00	31.10	9.3	20,398	0.05%
2022/12/01	7.1	31.88	4	31.50	31.55	3.1	20,356	0.02%
2022/11/30	10	31.45	2	31.58	32.00	8	20,110	0.04%
2022/11/29	1.1	31.50	4	31.35	31.50	-2.9	19,455	-0.01%
2022/11/28	12	30.88	1.1	30.99	30.95	10.9	19,341	0.06%
2022/11/24	0	0.00	14.1	31.34	31.65	-14.1	19,324	-0.07%
2022/11/23	0.1	31.20	10	31.10	31.10	-9.9	19,207	-0.05%
2022/11/22	5	30.88	0	0.00	30.90	5	19,133	0.03%
2022/11/21	1	30.45	10	30.25	30.55	-9	19,065	-0.05%
2022/11/18	22.3	30.17	1	30.45	30.20	21.3	19,009	0.11%
2022/11/17	3.1	30.59	0	0.00	30.85	3.1	18,811	0.02%
2022/11/16	9.3	30.91	0	0.00	30.85	9.3	18,830	0.05%
2022/11/15	0.1	31.15	6.3	31.10	31.15	-6.2	18,676	-0.03%
2022/11/14	5.4	31.25	4	31.13	31.30	1.4	18,526	0.01%
2022/11/11	0.2	30.70	5	30.74	30.85	-4.8	18,307	-0.03%
2022/11/10	4.3	30.00	0	0.00	30.00	4.3	18,057	0.02%
2022/11/09	1.1	30.41	13.1	30.40	30.50	-12	18,077	-0.07%
2022/11/08	11.5	30.39	0	0.00	30.40	11.5	18,099	0.06%
2022/11/07	0.1	30.00	2	30.00	30.20	-1.9	18,153	-0.01%
2022/11/04	1	28.95	0	0.00	29.55	1	18,558	0.01%
2022/11/03	4.4	29.11	0	0.00	29.10	4.4	19,100	0.02%
2022/11/02	13.5	29.43	0	0.00	29.35	13.5	19,330	0.07%
2022/11/01	10.1	29.75	0	0.00	29.75	10.1	19,212	0.05%
2022/10/31	14.1	29.99	10	30.10	29.90	4.1	19,108	0.02%
2022/10/28	6.1	29.75	0	0.00	29.80	6.1	19,148	0.03%
2022/10/27	8.4	29.85	1	30.40	29.70	7.4	19,203	0.04%
2022/10/26	7.2	30.02	3	30.40	30.15	4.2	19,123	0.02%
2022/10/25	4	29.67	0	0.00	29.95	4	18,971	0.02%
2022/10/24	2	29.60	0	0.00	29.60	2	18,984	0.01%
2022/10/21	1.6	29.49	6	29.53	29.70	-4.4	18,949	-0.02%
2022/10/20	3.2	28.51	0	0.00	29.20	3.2	18,830	0.02%
2022/10/19	17.6	29.26	0	0.00	29.00	17.6	18,464	0.10%
2022/10/18	4	29.38	1.1	29.55	29.70	3	18,376	0.02%
2022/10/17	9.5	29.16	0	0.00	29.25	9.5	18,298	0.05%
2022/10/14	28.4	29.57	0	0.00	29.40	28.4	18,135	0.16%
2022/10/13	20.1	29.72	2	29.80	29.75	18	17,917	0.10%
2022/10/12	7.4	30.14	0	0.00	30.25	7.4	17,555	0.04%
2022/10/11	7.6	30.19	2	30.05	30.05	5.6	17,569	0.03%
2022/10/07	4.2	30.99	0	0.00	31.00	4.2	17,288	0.02%
2022/10/06	4	30.99	1	31.35	31.35	3	17,249	0.02%
2022/10/05	6.1	30.98	1	31.20	30.85	5.1	17,419	0.03%
2022/10/04	2.3	30.67	1	30.70	30.70	1.3	17,385	0.01%
2022/10/03	5.9	30.71	4.1	30.77	30.65	1.8	17,214	0.01%
2022/09/30	6.4	31.31	0	0.00	31.15	6.4	16,923	0.04%
2022/09/29	16.6	31.88	17.2	31.77	31.80	-0.5	16,572	0.00%
2022/09/28	20.5	31.89	59	31.61	31.95	-38.5	16,247	-0.24%
2022/09/27	23.1	32.78	0	0.00	32.45	23.1	15,819	0.15%
2022/09/26	6	33.43	2	33.35	33.35	4	15,591	0.03%
2022/09/23	5	33.79	0	0.00	33.90	5	15,564	0.03%
2022/09/22	18.6	33.70	0	0.00	33.65	18.6	15,719	0.12%
2022/09/21	7.3	34.30	0	34.50	34.25	7.3	15,675	0.05%
2022/09/20	2	34.45	0.5	34.65	34.45	1.5	15,555	0.01%
2022/09/19	0.1	34.70	0	34.65	34.45	0.1	15,640	0.00%
2022/09/16	3.2	34.36	0.2	34.69	34.50	3	15,802	0.02%
2022/09/15	4.5	34.58	0	0.00	34.55	4.5	15,945	0.03%
2022/09/14	23.5	34.80	0	0.00	34.75	23.5	16,493	0.14%
2022/09/13	5.1	35.04	0	0.00	35.05	5.1	17,128	0.03%
2022/09/12	0	0.00	1	35.50	35.55	-1	17,740	-0.01%
2022/09/08	0	0.00	0	35.15	35.00	0	18,634	0.00%
2022/09/07	4.2	34.89	0	0.00	34.95	4.2	18,810	0.02%
2022/09/06	0	0.00	1	35.30	35.35	-1	19,000	-0.01%
2022/09/05	1	35.00	0	0.00	35.30	1	19,127	0.01%
2022/09/02	12	35.01	2	35.10	35.00	10	19,485	0.05%
2022/09/01	5.1	35.15	0	0.00	35.15	5.1	19,537	0.03%
2022/08/31	2	35.75	1.1	35.71	35.90	0.9	19,580	0.00%
2022/08/30	1	35.25	0	0.00	35.45	1	19,466	0.01%
2022/08/29	1	35.60	0	0.00	35.50	1	19,511	0.01%
2022/08/26	0	0.00	4.1	35.83	35.85	-4.1	19,708	-0.02%
2022/08/24	1.2	35.12	0	0.00	35.10	1.2	19,915	0.01%
2022/08/23	13.2	35.38	10	35.25	35.20	3.2	20,507	0.02%
2022/08/22	1	35.55	0	0.00	35.80	1	20,648	0.00%
2022/08/19	0.2	35.90	0	0.00	35.80	0.2	20,714	0.00%
2022/08/18	0	0.00	5.1	36.01	36.05	-5.1	20,785	-0.02%
2022/08/17	5	35.64	0	0.00	35.75	5	20,909	0.02%
2022/08/16	3.1	35.85	1	35.85	35.80	2.1	20,895	0.01%
2022/08/15	4	35.61	1	35.60	35.60	3	21,009	0.01%
2022/08/12	1	35.65	0.2	35.85	35.70	0.8	21,088	0.00%
2022/08/11	57.2	35.73	2	35.90	35.80	55.2	21,153	0.26%
2022/08/10	10.3	37.06	0	0.00	37.20	10.3	20,871	0.05%
2022/08/09	3	36.18	26.6	36.47	36.90	-23.6	20,432	-0.12%
2022/08/08	13	35.80	5	35.90	36.00	8	20,328	0.04%
2022/08/05	11	35.85	13	36.00	35.85	-2	20,596	-0.01%
2022/08/04	2	35.68	5	35.75	35.65	-3	20,844	-0.01%
2022/08/03	3	35.55	0	0.00	35.60	3	20,975	0.01%
2022/08/02	0	0.00	6	35.55	35.70	-6	21,221	-0.03%
2022/08/01	2	35.48	0	0.00	35.55	2	21,482	0.01%
2022/07/29	2.3	35.69	0	0.00	35.40	2.3	21,867	0.01%
2022/07/28	0	0.00	3	35.60	35.60	-3	22,055	-0.01%
2022/07/27	0.1	35.15	9	35.13	35.15	-8.9	22,041	-0.04%
2022/07/26	0.1	34.50	1	34.65	34.60	-0.9	22,016	0.00%
2022/07/25	13.2	34.52	0	0.00	34.45	13.2	22,072	0.06%
2022/07/22	1.1	34.45	5	34.90	34.90	-3.9	22,258	-0.02%
2022/07/21	4.4	34.04	4	34.10	34.45	0.4	22,434	0.00%
2022/07/20	1.2	34.08	0	0.00	34.15	1.2	22,622	0.01%
2022/07/19	14	34.12	0	0.00	34.15	14	22,813	0.06%
2022/07/18	0.1	34.25	0	0.00	34.15	0.1	23,120	0.00%
2022/07/15	29.1	34.07	2	34.10	33.90	27.1	23,350	0.12%
2022/07/14	2	34.65	0	0.00	34.55	2	23,643	0.01%
2022/07/13	0	0.00	3	34.73	34.85	-3	23,883	-0.01%
2022/07/12	3.2	33.47	0	0.00	33.45	3.2	24,119	0.01%
2022/07/11	5.4	34.39	0	0.00	34.30	5.4	24,310	0.02%
2022/07/08	6	35.12	0	0.00	35.05	6	24,688	0.02%
2022/07/07	3	35.18	2	34.88	35.15	1	24,896	0.00%
2022/07/06	2	35.20	0	0.00	35.20	2	24,949	0.01%
2022/07/05	0	0.00	2	35.75	35.55	-2	25,090	-0.01%
2022/07/04	1	35.45	6	35.50	35.75	-5	25,235	-0.02%
2022/07/01	11.3	35.24	0	0.00	35.25	11.3	25,807	0.04%
2022/06/30	4	35.40	0	0.00	35.30	4	25,991	0.02%
2022/06/29	8.2	35.76	0	0.00	35.70	8.2	26,007	0.03%
2022/06/28	0	0.00	1	36.30	36.35	-1	26,076	0.00%
2022/06/27	0	0.00	2	36.43	36.20	-2	26,224	-0.01%
2022/06/24	0	0.00	29	36.24	36.15	-29	26,116	-0.11%
2022/06/23	4	35.28	6	36.03	35.35	-2	26,141	-0.01%
2022/06/22	5	35.28	0	0.00	35.40	5	25,980	0.02%
2022/06/21	0	0.00	6	35.53	35.60	-6	25,464	-0.02%
2022/06/20	5.2	35.46	0	0.00	34.60	5.2	25,138	0.02%
2022/06/17	10.4	35.25	5	35.87	35.30	5.4	24,571	0.02%
2022/06/16	4	36.23	0	0.00	36.15	4	23,715	0.02%
2022/06/15	15.2	36.25	0	0.00	36.20	15.2	23,985	0.06%
2022/06/14	0	0.00	14	36.84	36.90	-14	24,039	-0.06%
2022/06/13	8.1	35.92	26	36.10	36.50	-17.9	24,410	-0.07%
2022/06/10	0.3	36.96	0	0.00	37.10	0.3	24,131	0.00%
2022/06/09	5.7	37.19	0	0.00	37.15	5.7	24,116	0.02%
2022/06/08	1.2	37.66	0	0.00	37.70	1.2	23,909	0.01%
2022/06/07	0.1	37.60	1.2	37.66	37.70	-1.1	24,006	0.00%
2022/06/06	2	37.20	10.1	37.19	37.80	-8.1	23,969	-0.03%
2022/06/02	1	37.80	0	0.00	37.90	1	24,002	0.00%
2022/06/01	4	38.29	0	0.00	38.20	4	24,290	0.02%
2022/05/31	5	38.08	0	0.00	38.75	5	24,270	0.02%
2022/05/30	0.5	37.95	0	0.00	38.45	0.5	23,672	0.00%
2022/05/27	2	37.65	5	37.84	37.95	-3	23,513	-0.01%
2022/05/26	1	37.30	0	0.00	37.30	1	23,592	0.00%
2022/05/25	0.3	37.46	0.2	37.50	37.60	0.1	23,940	0.00%
2022/05/24	2	37.65	3	37.37	37.20	-1	24,068	0.00%
2022/05/23	1.1	37.49	88	37.00	37.20	-86.9	24,135	-0.36%
2022/05/20	0	0.00	15	36.93	37.10	-15	24,334	-0.06%
2022/05/19	1.6	36.75	0	0.00	36.60	1.6	24,357	0.01%
2022/05/18	4.5	37.04	0	0.00	37.50	4.5	24,200	0.02%
2022/05/17	3	36.45	2	36.55	36.45	1	24,032	0.00%
2022/05/16	7.1	36.37	0	0.00	36.90	7.1	23,972	0.03%
2022/05/13	2.1	36.51	14	36.76	36.95	-12	23,752	-0.05%
2022/05/12	3.7	37.35	5	37.16	37.00	-1.3	23,630	-0.01%
2022/05/11	5.1	38.03	1	38.25	38.35	4.1	23,358	0.02%
2022/05/10	12.2	38.11	6	37.89	38.20	6.2	23,272	0.03%
2022/05/09	6.1	38.09	5	38.11	38.00	1.1	23,158	0.00%
2022/05/06	5	38.79	3	39.00	39.35	2	23,304	0.01%
2022/05/05	5.6	40.00	14	40.30	39.85	-8.4	23,268	-0.04%
2022/05/04	2.6	40.77	0	0.00	40.85	2.6	22,935	0.01%
2022/05/03	1	41.39	1	41.05	40.85	0	23,115	0.00%
2022/04/29	14	41.61	0	0.00	41.60	14	23,151	0.06%
2022/04/28	7	40.91	0	0.00	41.00	7	23,189	0.03%
2022/04/27	0	41.70	0	0.00	41.60	0	22,990	0.00%
2022/04/26	0.2	41.94	2	41.70	41.95	-1.9	22,892	-0.01%
2022/04/25	1.1	41.48	4	41.43	41.55	-2.9	22,814	-0.01%
2022/04/22	2	40.80	5	40.75	41.55	-3	22,680	-0.01%
2022/04/21	2.1	40.96	1	40.90	41.00	1.1	22,660	0.00%
2022/04/20	3.5	41.19	8	41.33	41.75	-4.5	22,756	-0.02%
2022/04/19	6.1	41.84	6.2	41.65	41.50	-0.2	22,593	0.00%
2022/04/18	2.2	41.44	18.8	41.93	41.90	-16.6	22,623	-0.07%
2022/04/15	3.3	43.04	7.1	42.89	42.85	-3.8	22,231	-0.02%
2022/04/14	6.3	43.56	81.5	43.50	43.10	-75.2	22,188	-0.34%
2022/04/13	1	44.75	3.1	44.82	44.95	-2.1	21,917	-0.01%
2022/04/12	2.1	44.50	7.2	44.46	44.45	-5.2	21,815	-0.02%
2022/04/11	9.6	44.46	7.1	44.49	44.65	2.5	21,804	0.01%
2022/04/08	0.2	44.00	1	44.10	44.35	-0.8	21,693	0.00%
2022/04/07	16.6	44.90	16	44.31	44.10	0.6	21,521	0.00%
2022/04/06	2.4	43.35	18.2	43.45	44.05	-15.7	20,847	-0.08%
2022/04/01	9.1	42.86	7	42.87	43.10	2.1	20,525	0.01%
2022/03/31	2	42.25	11	42.85	42.90	-9	20,361	-0.04%
2022/03/30	2	41.88	9	42.21	42.25	-7	20,140	-0.03%
2022/03/29	5	42.06	28.7	42.11	42.00	-23.7	20,062	-0.12%
2022/03/28	7.2	41.87	3	41.92	42.40	4.2	20,106	0.02%
2022/03/25	2.2	41.92	21	41.90	42.20	-18.8	20,005	-0.09%
2022/03/24	5.2	42.45	2	42.30	42.25	3.2	19,863	0.02%
2022/03/23	37	41.67	16.4	42.23	42.35	20.6	20,104	0.10%
2022/03/22	17	40.83	2	40.98	41.15	15	19,934	0.08%
2022/03/21	0	40.47	2	40.50	40.60	-2	19,757	-0.01%
2022/03/18	11.8	40.63	29	40.56	40.45	-17.2	19,688	-0.09%
2022/03/17	0.1	39.74	25	39.98	40.05	-25	19,291	-0.13%
2022/03/16	10.5	38.92	44	38.95	39.50	-33.5	19,042	-0.18%
2022/03/15	0	0.00	3	38.67	38.60	-3	18,592	-0.02%
2022/03/14	0	0.00	1.2	38.13	38.50	-1.2	18,718	-0.01%
2022/03/11	1	38.00	3	37.95	37.95	-2	18,809	-0.01%
2022/03/10	2	37.60	29	38.10	38.25	-27	18,971	-0.14%
2022/03/09	6.3	37.59	0	0.00	37.40	6.3	18,913	0.03%
2022/03/08	4	37.44	11	37.55	37.35	-7	18,855	-0.04%
2022/03/07	15.1	37.59	1.1	37.34	37.65	13.9	18,541	0.08%
2022/03/04	11.1	37.87	7	37.82	38.00	4.1	18,838	0.02%
2022/03/03	1	38.10	2	38.00	38.10	-1	18,849	-0.01%
2022/03/02	1	37.90	3	37.97	38.10	-2	19,001	-0.01%
2022/03/01	3	38.20	3	38.05	38.20	0	18,897	0.00%
2022/02/25	36	37.46	4	37.49	37.60	32	18,700	0.17%
2022/02/24	7.5	37.60	0	0.00	37.70	7.5	18,282	0.04%
2022/02/23	4	37.70	3	38.07	38.05	1	18,069	0.01%
2022/02/22	13.6	37.44	1	37.30	37.60	12.6	17,974	0.07%
2022/02/21	4.3	37.79	0	0.00	38.00	4.3	17,683	0.02%
2022/02/18	1	38.30	1.5	38.22	38.10	-0.5	17,511	0.00%
2022/02/17	1.1	38.25	1	38.40	38.40	0.1	17,574	0.00%
2022/02/16	4	38.14	1.2	38.29	38.20	2.8	17,532	0.02%
2022/02/15	7.1	38.27	0	0.00	38.10	7.1	17,393	0.04%
2022/02/14	5.1	38.27	0	0.00	38.45	5.1	17,356	0.03%
2022/02/11	15	38.45	3	38.55	38.80	12	17,366	0.07%
2022/02/10	0	38.51	100.3	38.40	38.70	-100.3	17,302	-0.58%
2022/02/09	17	38.86	1	38.75	38.80	16	17,119	0.09%
2022/02/08	21.4	38.65	104	38.80	38.95	-82.6	16,979	-0.49%	大賣/
2022/02/07	0	0.00	31	37.43	38.00	-31	16,457	-0.19%
2022/01/26	11	36.93	2	36.98	36.95	9	16,120	0.06%
2022/01/25	31	36.39	0	0.00	36.90	31	16,116	0.19%
2022/01/24	0	0.00	1	36.85	36.90	-1	15,849	-0.01%
2022/01/21	21	36.67	60.1	36.53	36.85	-39.1	15,865	-0.25%
2022/01/20	0.1	37.00	1	37.00	36.95	-0.9	15,661	-0.01%
2022/01/19	2	36.88	0	0.00	37.00	2	15,589	0.01%
2022/01/18	1.1	37.24	10.1	37.30	37.25	-9	15,666	-0.06%
2022/01/17	5	36.95	2.1	36.95	37.05	2.9	15,532	0.02%
2022/01/14	2	37.48	1	37.35	37.45	1	15,445	0.01%
2022/01/13	1	37.30	22	37.50	37.85	-21	15,365	-0.14%
2022/01/12	5	36.90	5	36.75	37.00	0	14,982	0.00%
2022/01/11	1	36.06	4	36.67	37.00	-3	14,812	-0.02%
2022/01/10	51.1	35.95	1	36.15	36.15	50.1	14,715	0.34%
2022/01/07	4	36.15	3.3	36.30	36.20	0.7	14,676	0.00%
2022/01/06	0.2	35.60	5.1	35.75	36.00	-4.9	14,480	-0.03%
2022/01/05	20	35.38	0	0.00	35.55	20	14,401	0.14%
2022/01/04	0	0.00	0	35.45	35.55	0	14,513	0.00%
2022/01/03	110	35.49	0	0.00	35.35	110	14,429	0.76%	大買/鉅額交易
2021/12/30	0	0.00	2	35.65	35.55	-2	14,371	-0.01%
2021/12/29	2	35.50	0	0.00	35.60	2	14,475	0.01%
2021/12/27	5	35.40	14	35.41	35.60	-9	14,543	-0.06%
2021/12/24	1.1	35.41	0	0.00	35.50	1.1	14,759	0.01%
2021/12/23	1	35.46	0	0.00	35.50	1	14,804	0.01%
2021/12/22	0	0.00	20	35.70	35.65	-20	14,903	-0.13%
2021/12/21	2	35.80	0	0.00	35.75	2	14,792	0.01%
2021/12/20	1	35.60	5.1	35.75	36.00	-4.1	14,718	-0.03%
2021/12/17	0	35.55	0.1	35.90	35.90	-0.1	14,516	0.00%
2021/12/16	0	0.00	5	35.50	35.60	-5	14,226	-0.04%
2021/12/15	2	35.15	0	0.00	35.20	2	14,286	0.01%
2021/12/13	1	35.40	7	35.50	35.50	-6	14,534	-0.04%
2021/12/10	0	35.25	1.3	35.61	35.65	-1.3	14,470	-0.01%
2021/12/09	2	35.13	0	0.00	35.30	2	14,411	0.01%
2021/12/08	0	35.00	15.1	35.20	35.20	-15.1	14,402	-0.10%
2021/12/07	2	34.85	3.4	34.76	35.10	-1.4	14,249	-0.01%
2021/12/06	0.1	34.20	2	34.50	34.60	-2	14,035	-0.01%
2021/12/03	1.3	34.12	1	34.10	34.15	0.3	13,963	0.00%
2021/12/02	0.1	34.25	0.1	34.25	34.25	-0.1	13,859	0.00%
2021/12/01	0.1	34.01	2.2	34.13	34.15	-2.1	13,857	-0.01%
2021/11/30	5.3	33.70	1	34.20	34.20	4.3	14,025	0.03%
2021/11/29	2	33.85	1	33.95	33.90	1	13,373	0.01%
2021/11/26	4.2	33.98	0.4	34.13	33.90	3.8	13,316	0.03%
2021/11/25	0.1	34.25	1.1	34.21	34.50	-1	13,369	-0.01%
2021/11/24	0	0.00	3.9	34.26	34.35	-3.9	13,445	-0.03%
2021/11/23	51.1	34.05	2	34.10	34.10	49.1	13,526	0.36%
2021/11/22	5.2	34.20	1	34.30	34.15	4.2	13,527	0.03%
2021/11/19	17	34.51	12	34.50	34.65	5	13,484	0.04%
2021/11/18	1	34.60	32	34.63	34.70	-31	13,414	-0.23%
2021/11/17	5	34.15	3	34.15	34.20	2	13,571	0.01%
2021/11/16	10	34.00	3	33.97	34.20	7	13,654	0.05%
2021/11/15	1.3	33.90	0.8	33.90	33.95	0.5	13,736	0.00%
2021/11/12	1	33.75	0	0.00	33.90	1	13,847	0.01%
2021/11/11	11	33.79	4	33.85	33.80	7	14,108	0.05%
2021/11/10	0	33.80	1	34.00	34.00	-1	14,362	-0.01%
2021/11/09	10	33.50	1	33.60	33.70	9	14,379	0.06%
2021/11/08	3	33.53	0	0.00	33.60	3	15,869	0.02%
2021/11/05	2.8	33.56	3	33.55	33.70	-0.2	16,463	0.00%
2021/11/03	0	0.00	6.1	33.30	33.40	-6.1	16,839	-0.04%
2021/11/02	5.1	33.30	5	33.33	33.30	0.1	17,037	0.00%
2021/11/01	6	33.30	10	33.25	33.30	-4	17,036	-0.02%
2021/10/29	2.1	33.15	20	33.35	33.40	-17.9	17,140	-0.10%
2021/10/28	0.1	33.35	0	0.00	33.40	0.1	17,210	0.00%
2021/10/27	0	0.00	5	33.33	33.35	-5	17,331	-0.03%
2021/10/26	0.9	33.43	17	33.45	33.45	-16.1	17,520	-0.09%
2021/10/25	0	33.05	2	33.03	33.10	-2	17,345	-0.01%
2021/10/22	3.1	32.92	28	33.01	33.05	-24.9	17,462	-0.14%
2021/10/21	0.1	32.90	9	32.99	32.95	-8.9	17,366	-0.05%
2021/10/19	7	32.79	2	32.85	32.75	5	17,208	0.03%
2021/10/18	0	0.00	19	32.68	32.95	-19	17,240	-0.11%
2021/10/14	3	32.53	2	32.50	32.30	1	17,136	0.01%
2021/10/13	1	32.40	3	32.40	32.50	-2	17,222	-0.01%
2021/10/12	4	32.16	2	32.13	32.45	2	17,261	0.01%
2021/10/08	13	32.24	0	0.00	32.25	13	17,140	0.08%
2021/10/06	1	31.95	26.1	32.17	32.25	-25.1	17,271	-0.15%
2021/10/05	11	32.00	8	32.06	32.05	3	17,257	0.02%
2021/10/04	5	32.01	39	32.10	32.10	-34	17,264	-0.20%
2021/10/01	61.2	31.89	16	31.99	32.05	45.2	17,277	0.26%
2021/09/30	1.1	32.02	0	0.00	32.05	1.1	17,102	0.01%
2021/09/29	12.1	32.08	2	32.10	32.05	10.1	17,088	0.06%
2021/09/28	15	32.30	0	0.00	32.40	15	16,926	0.09%
2021/09/27	3	32.38	5	32.30	32.35	-2	16,971	-0.01%
2021/09/24	11.2	32.39	0	0.00	32.40	11.2	17,017	0.07%
2021/09/23	10.5	32.19	0	0.00	32.40	10.5	17,042	0.06%
2021/09/22	5.5	31.95	6	32.06	32.10	-0.5	17,109	0.00%
2021/09/17	0.7	32.44	2	32.50	32.15	-1.3	16,856	-0.01%
2021/09/16	6.3	32.36	1	32.45	32.35	5.3	16,641	0.03%
2021/09/15	1	32.26	0	0.00	32.35	1	16,725	0.01%
2021/09/14	4.3	32.44	0	0.00	32.50	4.3	16,823	0.03%
2021/09/13	12	32.21	0	0.00	32.30	12	16,868	0.07%
2021/09/10	4.4	32.31	2	32.40	32.45	2.4	17,008	0.01%
2021/09/09	4	32.35	10	32.30	32.30	-6	17,295	-0.03%
2021/09/08	3	32.28	3.4	32.42	32.50	-0.4	17,339	0.00%
2021/09/07	2	32.33	1	32.35	32.45	1	17,478	0.01%
2021/09/06	8	32.43	0.3	32.60	32.50	7.7	17,514	0.04%
2021/09/02	10	32.20	0	0.00	32.10	10	17,474	0.06%
2021/09/01	64	32.52	3	32.50	32.55	61	17,573	0.35%
2021/08/31	2	32.30	0	0.00	32.80	2	17,556	0.01%
2021/08/30	13	32.05	3	31.98	32.45	10	17,459	0.06%
2021/08/27	5	31.88	2	31.95	32.00	3	17,403	0.02%
2021/08/26	0.2	31.45	0	0.00	31.45	0.2	17,412	0.00%
2021/08/25	3.1	31.32	3	31.30	31.45	0.1	17,546	0.00%
2021/08/24	1.3	31.29	1	31.15	31.35	0.3	17,544	0.00%
2021/08/23	34.2	31.23	7	31.13	31.05	27.2	17,640	0.15%
2021/08/20	0	0.00	42	31.40	31.45	-42	17,588	-0.24%
2021/08/19	4	31.28	0	0.00	31.30	4	18,782	0.02%
2021/08/18	9.1	31.41	2	31.33	31.45	7.1	18,614	0.04%
2021/08/17	4	31.10	7.2	31.33	31.45	-3.2	18,568	-0.02%
2021/08/16	14	30.93	0	0.00	31.05	14	18,418	0.08%
2021/08/13	23.2	31.01	1	31.15	31.05	22.2	18,336	0.12%
2021/08/12	106.4	30.76	0	0.00	30.70	106.4	18,211	0.58%	大買/鉅額交易
2021/08/11	0	0.00	21	33.02	33.05	-21	16,812	-0.12%
2021/08/10	5	33.00	1	33.05	33.05	4	16,424	0.02%
2021/08/09	1.5	33.03	200	33.20	33.20	-198.5	16,576	-1.20%	大賣/鉅額交易
2021/08/06	7	33.15	18	33.19	33.20	-11	16,638	-0.07%
2021/08/05	2	33.05	22	33.09	33.15	-20	16,933	-0.12%
2021/08/04	1	33.05	0	33.10	33.15	1	17,814	0.01%
2021/08/03	0	0.00	3	33.02	33.10	-3	18,045	-0.02%
2021/08/02	2	33.03	0	0.00	33.00	2	18,285	0.01%
2021/07/30	1	32.95	2	33.10	33.10	-1	18,291	-0.01%
2021/07/29	0	0.00	11	33.05	33.10	-11	18,240	-0.06%
2021/07/28	2.1	32.93	51	33.01	33.00	-48.9	18,372	-0.27%
2021/07/27	1	32.95	0	0.00	33.05	1	18,538	0.01%
2021/07/26	0	33.10	0	0.00	33.00	0	18,744	0.00%
2021/07/23	1	33.05	2	33.10	33.10	-1	18,947	-0.01%
2021/07/22	2	33.00	2.4	33.04	33.05	-0.4	19,057	0.00%
2021/07/21	1	32.75	0	0.00	32.90	1	19,085	0.01%
2021/07/20	3	32.88	0	0.00	32.80	3	19,171	0.02%
2021/07/19	0	0.00	4.3	33.02	33.10	-4.3	19,220	-0.02%
2021/07/16	3	32.80	1	32.90	33.00	2	19,269	0.01%
2021/07/15	2	32.80	0	0.00	32.85	2	19,247	0.01%
2021/07/14	1	32.80	0	0.00	32.95	1	19,311	0.01%
2021/07/13	0	0.00	8	32.90	32.95	-8	19,513	-0.04%
2021/07/12	1	32.80	1	32.90	32.80	0	19,630	0.00%
2021/07/09	2	32.55	0	0.00	32.90	2	19,566	0.01%
2021/07/08	2	32.70	0	0.00	32.80	2	19,595	0.01%
2021/07/07	0	32.75	0	0.00	32.80	0	19,619	0.00%
2021/07/06	0	0.00	4	32.76	32.85	-4	19,628	-0.02%
2021/07/05	0	0.00	10	32.67	32.75	-10	19,692	-0.05%
2021/07/02	2.1	32.55	0	0.00	32.55	2.1	19,697	0.01%
2021/07/01	2	32.58	3.6	32.65	32.65	-1.5	19,794	-0.01%
2021/06/30	0	0.00	1	32.75	32.85	-1	19,828	-0.01%
2021/06/29	0	0.00	0.1	32.80	32.55	-0.1	19,923	0.00%
2021/06/28	2	32.73	0	0.00	32.75	2	19,955	0.01%
2021/06/25	0	0.00	5	32.98	32.90	-5	20,020	-0.02%
2021/06/24	1	32.60	1	32.90	32.60	0	20,068	0.00%
2021/06/23	0	32.65	0	0.00	32.75	0	20,104	0.00%
2021/06/22	1	32.50	1	32.60	32.50	0	20,037	0.00%
2021/06/21	3.2	32.52	0	0.00	32.50	3.2	20,002	0.02%
2021/06/18	1	32.70	3	32.90	32.75	-2	19,936	-0.01%
2021/06/17	0	0.00	3	32.90	32.90	-3	19,727	-0.02%
2021/06/16	0	0.00	10	32.75	33.00	-10	20,206	-0.05%
2021/06/15	2	32.75	1	32.80	32.75	1	20,264	0.00%
2021/06/11	1.1	32.90	0	0.00	32.90	1.1	20,597	0.01%
2021/06/10	1	32.85	12	32.85	33.10	-11	20,815	-0.05%
2021/06/09	8.1	32.81	9	32.85	32.95	-0.9	20,929	0.00%
2021/06/08	4	33.01	1	33.10	33.10	3	20,863	0.01%
2021/06/07	0	0.00	2	33.05	33.10	-2	21,359	-0.01%
2021/06/04	3	32.92	0	0.00	33.00	3	21,510	0.01%
2021/06/03	5	32.95	3	33.00	33.00	2	22,265	0.01%
2021/06/02	5.8	32.97	7	33.09	33.15	-1.2	22,516	-0.01%
2021/06/01	7	33.02	17	33.00	33.00	-10	22,540	-0.04%
2021/05/31	2	33.05	8	33.04	33.10	-6	22,750	-0.03%
2021/05/28	0	33.05	28	33.02	33.10	-28	22,825	-0.12%
2021/05/27	2	32.55	16.1	32.81	33.20	-14.1	22,860	-0.06%
2021/05/26	3	32.75	1	32.80	32.75	2	22,117	0.01%
2021/05/25	11	32.73	4.6	32.75	32.70	6.5	22,351	0.03%
2021/05/24	0.1	32.40	0	0.00	32.60	0.1	22,629	0.00%
2021/05/21	0	0.00	581	32.41	32.50	-581	22,754	-2.55%	大賣/鉅額交易
2021/05/20	1	31.90	0	0.00	32.10	1	22,754	0.00%
2021/05/19	0	0.00	4	31.99	32.10	-4	22,779	-0.02%
2021/05/18	11	31.69	3	32.00	32.00	8	22,779	0.04%
2021/05/17	16.7	31.12	39	31.20	31.10	-22.3	23,242	-0.10%
2021/05/14	2	31.48	6	31.70	31.70	-4	23,015	-0.02%
2021/05/13	17.2	31.33	3	30.93	31.40	14.2	22,822	0.06%
2021/05/12	575.5	31.70	26	31.46	31.35	549.5	22,400	2.45%	大買/鉅額交易
2021/05/11	5.1	32.80	11	32.85	32.45	-6	21,610	-0.03%
2021/05/10	4	32.95	18.4	32.92	33.00	-14.4	21,379	-0.07%
2021/05/07	0	0.00	2	32.45	32.60	-2	21,463	-0.01%
2021/05/06	1	32.20	9	32.26	32.35	-8	21,690	-0.04%
2021/05/05	7.1	32.02	0	0.00	32.05	7.1	21,653	0.03%
2021/05/04	4.4	32.16	11	32.28	32.10	-6.6	21,666	-0.03%
2021/05/03	5	32.54	0	0.00	32.45	5	21,595	0.02%
2021/04/29	0.1	32.65	5	32.67	32.65	-4.9	21,595	-0.02%
2021/04/28	6	32.35	8	32.49	32.60	-2	21,534	-0.01%
2021/04/27	2.2	32.55	3	32.60	32.60	-0.8	21,879	0.00%
2021/04/26	0	0.00	12	32.41	32.60	-12	21,884	-0.05%
2021/04/23	6	32.18	127	32.25	32.25	-121	21,909	-0.55%	大賣/鉅額交易
2021/04/22	9	32.31	14	32.28	32.35	-5	22,079	-0.02%
2021/04/21	9	32.37	1	32.45	32.30	8	22,100	0.04%
2021/04/20	2	32.45	0.3	32.50	32.55	1.7	22,124	0.01%
2021/04/19	5.1	32.45	8	32.39	32.45	-2.9	22,066	-0.01%
2021/04/16	1.1	31.95	18	32.00	32.05	-16.9	21,903	-0.08%
2021/04/15	23	31.92	0	0.00	31.90	23	22,220	0.10%
2021/04/14	0	0.00	5.1	31.86	31.90	-5.1	22,428	-0.02%
2021/04/13	2	31.90	1	31.90	31.85	1	22,576	0.00%
2021/04/12	1.1	31.51	1.2	31.54	31.65	-0.1	22,591	0.00%
2021/04/09	0	31.70	8	31.69	31.55	-8	22,695	-0.04%
2021/04/08	5	31.81	67	31.81	31.75	-62	22,730	-0.27%
2021/04/07	1	31.95	2.2	31.95	32.00	-1.2	22,994	-0.01%
2021/04/06	8	31.96	35.1	31.97	32.00	-27.1	22,931	-0.12%
2021/04/01	0.1	31.95	6.1	31.90	31.90	-6	22,878	-0.03%
2021/03/31	0	0.00	6.2	31.85	31.90	-6.2	22,720	-0.03%
2021/03/30	4	31.73	12.1	31.75	31.80	-8.1	22,603	-0.04%
2021/03/29	0.3	31.70	11	31.73	31.80	-10.7	22,576	-0.05%
2021/03/26	0	0.00	21	31.65	31.60	-21	22,619	-0.09%
2021/03/25	0	31.60	20	31.45	31.60	-20	22,670	-0.09%
2021/03/24	2	31.25	2	31.35	31.40	0	22,776	0.00%
2021/03/23	2	31.18	4	31.33	31.35	-2	22,833	-0.01%
2021/03/22	4	31.05	8.1	31.09	31.25	-4.1	22,895	-0.02%
2021/03/19	4.4	31.15	49	31.11	31.05	-44.6	22,830	-0.20%
2021/03/18	5.2	31.48	104	31.55	31.40	-98.8	22,448	-0.44%	大賣/
2021/03/17	3	31.25	0	0.00	31.45	3	22,362	0.01%
2021/03/16	0.5	31.35	30.1	31.14	31.35	-29.6	22,106	-0.13%
2021/03/15	0	0.00	20.1	30.87	31.00	-20.1	22,104	-0.09%
2021/03/12	2.1	30.65	24.2	30.70	30.65	-22.1	22,176	-0.10%
2021/03/11	3	30.75	121	31.04	30.75	-118	22,324	-0.53%	大賣/鉅額交易
2021/03/10	1	30.55	24.2	30.54	30.60	-23.1	21,966	-0.11%
2021/03/09	8.6	30.37	15.3	30.49	30.60	-6.7	21,704	-0.03%
2021/03/08	1	29.95	3.2	29.89	29.90	-2.2	20,961	-0.01%
2021/03/05	10.9	29.50	1.2	29.74	29.70	9.7	20,676	0.05%
2021/03/04	58	29.55	22	29.60	29.60	36	21,324	0.17%
2021/03/03	0	0.00	22	29.75	29.75	-22	21,188	-0.10%
2021/03/02	7	29.61	14	29.74	29.65	-7	21,078	-0.03%
2021/02/26	29	29.44	12	29.43	29.20	17	20,886	0.08%
2021/02/25	41.2	29.50	3	29.62	29.65	38.2	20,367	0.19%
2021/02/24	34	29.37	0	0.00	29.30	34	20,198	0.17%
2021/02/23	2	29.40	11	29.46	29.55	-9	19,864	-0.05%
2021/02/22	17	29.11	0.2	29.25	29.10	16.8	19,714	0.09%
2021/02/19	1	29.00	5	29.10	29.15	-4	19,719	-0.02%
2021/02/18	5	29.29	0	0.00	29.25	5	19,756	0.03%
2021/02/17	0	0.00	5	29.41	29.40	-5	19,819	-0.03%
2021/02/05	5.2	28.80	1.2	28.95	28.80	4	19,267	0.02%
2021/02/03	0	0.00	13	28.76	28.80	-13	19,714	-0.07%
2021/02/02	3	28.80	0.5	28.90	28.70	2.5	19,882	0.01%
2021/02/01	2.1	28.63	2	28.58	28.65	0.1	19,843	0.00%
2021/01/29	18	28.34	0	0.00	28.15	18	19,797	0.09%
2021/01/28	22.2	28.53	32.5	28.64	28.55	-10.3	19,365	-0.05%
2021/01/27	5	28.75	20	28.75	28.70	-15	19,074	-0.08%
2021/01/26	12.1	28.72	0	0.00	28.70	12.1	19,014	0.06%
2021/01/25	3	28.78	0	0.00	28.85	3	18,887	0.02%
2021/01/22	6	28.61	0	0.00	28.60	6	18,839	0.03%
2021/01/21	12	28.82	0	0.00	28.70	12	18,765	0.06%
2021/01/20	38	28.83	0	0.00	28.70	38	18,680	0.20%
2021/01/19	21	29.12	0	0.00	29.10	21	18,242	0.12%
2021/01/18	4	29.05	4	29.13	29.15	0	18,216	0.00%
2021/01/15	29.3	29.40	0	0.00	29.30	29.3	18,020	0.16%
2021/01/14	7.2	29.65	0	0.00	29.75	7.2	17,846	0.04%
2021/01/13	0	0.00	12	29.77	29.80	-12	17,733	-0.07%
2021/01/12	2	29.75	2	29.78	29.75	0	17,692	0.00%
2021/01/11	2	29.93	6	29.93	30.05	-4	17,618	-0.02%
2021/01/08	1	29.75	9.8	29.82	30.00	-8.8	17,529	-0.05%
2021/01/07	1	29.50	1	29.65	29.75	0	17,196	0.00%
2021/01/06	7.6	29.76	7.9	29.81	29.45	-0.3	17,057	0.00%
2021/01/05	1	29.75	6	29.82	29.85	-5	16,804	-0.03%
2021/01/04	1	29.55	9	29.67	29.90	-8	16,891	-0.05%
2020/12/31	1	29.90	54	29.81	29.80	-53	16,735	-0.32%
2020/12/30	2	29.80	34.5	29.80	29.90	-32.5	16,621	-0.20%
2020/12/29	2	29.48	10	29.52	29.55	-8	16,444	-0.05%
2020/12/25	0.8	29.45	0	0.00	29.35	0.8	16,562	0.00%
2020/12/24	0	0.00	1	29.35	29.45	-1	16,820	-0.01%
2020/12/23	2	29.32	0	0.00	29.45	2	16,965	0.01%
2020/12/21	0	0.00	6.6	29.41	29.65	-6.6	17,882	-0.04%
2020/12/18	3	29.35	0	0.00	29.50	3	18,359	0.02%
2020/12/17	3	29.35	2	29.48	29.50	1	18,815	0.01%
2020/12/16	0	0.00	18	29.32	29.40	-18	19,116	-0.09%
2020/12/15	8.6	28.98	1	29.00	29.05	7.6	19,420	0.04%
2020/12/14	5	29.33	9	29.33	29.30	-4	19,468	-0.02%
2020/12/11	0	0.00	18.1	29.18	29.30	-18.1	19,387	-0.09%
2020/12/10	1	28.75	14	28.74	28.80	-13	19,320	-0.07%
2020/12/09	20	28.81	38	28.77	28.75	-18	19,367	-0.09%
2020/12/08	21.2	28.76	12	28.60	28.70	9.2	19,386	0.05%
2020/12/07	33	29.04	5	29.02	29.00	28	19,258	0.15%
2020/12/04	5	29.07	4	29.16	29.10	1	19,194	0.01%
2020/12/03	6	29.10	5.5	29.16	29.20	0.5	19,139	0.00%
2020/12/02	8	29.14	3	29.10	29.20	5	19,244	0.03%
2020/12/01	10	29.00	2.5	29.00	29.15	7.5	19,683	0.04%
2020/11/30	19.2	28.98	1	29.00	28.45	18.2	19,832	0.09%
2020/11/27	11.1	29.12	1	29.15	29.10	10.1	19,444	0.05%
2020/11/26	2.1	29.23	0	0.00	29.30	2.1	19,899	0.01%
2020/11/25	2	29.45	5	29.32	29.25	-3	20,048	-0.01%
2020/11/24	2.2	29.58	2	29.65	29.30	0.2	20,230	0.00%
2020/11/23	0	0.00	2.6	29.71	29.70	-2.6	20,407	-0.01%
2020/11/20	1	29.60	20	29.60	29.55	-19	20,574	-0.09%
2020/11/19	4.2	29.36	4	29.56	29.60	0.2	20,887	0.00%
2020/11/18	0	0.00	10.2	29.61	29.65	-10.2	21,018	-0.05%
2020/11/17	18	29.38	4.2	29.38	29.45	13.8	21,084	0.07%
2020/11/16	1	29.25	2	29.50	29.45	-1	21,632	0.00%
2020/11/13	3	29.13	4.4	29.33	29.35	-1.4	21,736	-0.01%
2020/11/12	21	29.33	0.3	29.25	29.20	20.7	21,959	0.09%
2020/11/11	0	0.00	55.9	29.38	29.70	-55.9	22,202	-0.25%
2020/11/10	16	28.81	35.3	28.90	29.00	-19.3	22,067	-0.09%
2020/11/09	0	0.00	16	28.63	28.75	-16	23,084	-0.07%
2020/11/06	40	28.43	0	0.00	28.50	40	23,482	0.17%
2020/11/05	1.1	28.35	12	28.38	28.40	-10.9	23,750	-0.05%
2020/11/04	1	28.15	4	28.14	28.10	-3	23,992	-0.01%
2020/11/03	2.4	28.01	8	28.06	28.10	-5.6	24,295	-0.02%
2020/11/02	7	27.64	1	27.80	27.95	6	24,410	0.02%
2020/10/30	5	27.64	1	27.55	27.55	4	24,502	0.02%
2020/10/29	4	27.55	1	27.55	27.50	3	24,416	0.01%
2020/10/28	6.2	27.66	1	27.65	27.65	5.2	24,577	0.02%
2020/10/27	12	27.70	0	0.00	27.70	12	24,763	0.05%
2020/10/26	3	27.82	2	27.80	27.80	1	24,894	0.00%
2020/10/23	13.7	27.72	0	0.00	27.75	13.7	25,043	0.05%
2020/10/22	4	27.63	3	27.70	27.80	1	25,260	0.00%
2020/10/21	4	27.71	2	27.75	27.65	2	25,517	0.01%
2020/10/20	13	27.72	0	0.00	27.70	13	25,763	0.05%
2020/10/19	13	27.80	0	0.00	27.80	13	25,840	0.05%
2020/10/16	7	27.78	3	27.75	27.70	4	26,062	0.02%
2020/10/15	11	27.77	0	0.00	27.75	11	26,233	0.04%
2020/10/14	10	28.02	80	28.05	28.00	-70	26,361	-0.27%
2020/10/13	12	28.13	2.1	28.18	28.15	9.9	26,492	0.04%
2020/10/12	11	28.00	1	28.15	28.25	10	26,770	0.04%
2020/10/08	5	27.93	0	0.00	28.00	5	26,916	0.02%
2020/10/07	5	27.96	0	0.00	27.95	5	27,013	0.02%
2020/10/06	11	27.88	2	27.90	27.95	9	27,117	0.03%
2020/10/05	6	27.82	0	0.00	27.80	6	27,188	0.02%
2020/09/30	6	27.83	5	27.90	27.80	1	27,278	0.00%
2020/09/29	19	27.91	12	27.80	27.80	7	27,367	0.03%
2020/09/28	7.3	27.85	10	27.85	27.90	-2.7	27,419	-0.01%
2020/09/25	18	27.46	0	0.00	27.45	18	27,437	0.07%
2020/09/24	132	27.05	2	27.13	27.00	130	27,342	0.48%	大買/鉅額交易
2020/09/23	27	27.57	2	27.70	27.50	25	26,687	0.09%
2020/09/22	24.2	27.92	3	27.90	27.85	21.2	26,163	0.08%
2020/09/21	39	28.27	1	28.20	28.20	38	25,733	0.15%
2020/09/18	22	28.50	1.4	28.55	28.45	20.6	25,577	0.08%
2020/09/17	7	28.62	0	0.00	28.55	7	25,219	0.03%
2020/09/16	14.2	28.61	0	0.00	28.75	14.2	25,209	0.06%
2020/09/15	4	28.55	1	28.55	28.65	3	25,323	0.01%
2020/09/14	4	28.61	30	28.62	28.65	-26	25,653	-0.10%
2020/09/11	53	28.59	0	0.00	28.65	53	25,641	0.21%
2020/09/10	41	28.65	0	0.00	28.75	41	25,499	0.16%
2020/09/09	38	28.67	0	0.00	28.75	38	25,415	0.15%
2020/09/08	66	28.87	0	0.00	28.85	66	25,333	0.26%
2020/09/07	10	28.72	1	28.70	28.85	9	25,489	0.04%
2020/09/04	90	28.69	29	28.72	28.65	61	25,553	0.24%
2020/09/03	28	28.83	0	0.00	28.90	28	25,240	0.11%
2020/09/02	24.1	28.88	0	0.00	28.90	24.1	25,171	0.10%
2020/09/01	43.1	29.12	0	29.20	29.05	43.1	24,950	0.17%
2020/08/31	10	29.29	1	29.55	29.25	9	24,540	0.04%
2020/08/28	18	29.41	14	29.45	29.40	4	24,478	0.02%
2020/08/27	25	29.46	5	29.65	29.40	20	24,516	0.08%
2020/08/26	33	29.54	0	0.00	29.55	33	24,287	0.14%
2020/08/25	14.4	29.56	5	29.55	29.50	9.4	24,164	0.04%
2020/08/24	12	29.57	0	0.00	29.60	12	24,129	0.05%
2020/08/21	12	29.54	10	29.50	29.60	2	24,031	0.01%
2020/08/20	31	29.60	2	29.40	29.40	29	23,806	0.12%
2020/08/19	125	30.04	3	30.05	29.90	122	23,199	0.53%	大買/鉅額交易
2020/08/18	39	29.90	1	29.95	29.95	38	22,898	0.17%
2020/08/17	122	29.95	5	30.00	30.00	117	22,763	0.51%	大買/鉅額交易
2020/08/14	72	30.06	1	30.05	30.05	71	22,434	0.32%
2020/08/13	192	30.29	0	0.00	30.40	192	22,193	0.87%	大買/鉅額交易
2020/08/12	3	32.37	26	32.40	32.35	-23	21,244	-0.11%
2020/08/11	12	32.45	6	32.46	32.45	6	20,911	0.03%
2020/08/10	9	32.47	2	32.50	32.50	7	20,871	0.03%
2020/08/07	11	32.48	12	32.54	32.45	-1	20,842	0.00%
2020/08/06	11	32.25	1	32.40	32.45	10	20,618	0.05%
2020/08/05	0	0.00	11	32.20	32.20	-11	20,644	-0.05%
2020/08/04	5	32.13	3	32.20	32.25	2	20,709	0.01%
2020/08/03	41	32.17	0	0.00	32.10	41	20,809	0.20%
2020/07/31	5	32.40	4.7	32.32	32.35	0.3	20,784	0.00%
2020/07/30	0.5	32.25	2	32.15	32.35	-1.6	20,763	-0.01%
2020/07/29	4	31.63	0	0.00	32.20	4	20,772	0.02%
2020/07/28	16	31.55	0	0.00	31.65	16	21,003	0.08%
2020/07/27	9	31.98	6	31.77	31.60	3	21,244	0.01%
2020/07/24	4	32.20	3	32.45	32.15	1	21,410	0.00%
2020/07/23	3	32.62	0.2	32.65	32.70	2.8	21,395	0.01%
2020/07/22	7	32.62	17.1	32.65	32.70	-10.1	21,462	-0.05%
2020/07/21	0	32.50	3.2	32.59	32.55	-3.2	21,480	-0.01%
2020/07/20	0	0.00	4	32.39	32.45	-4	21,511	-0.02%
2020/07/17	1	32.15	4	32.25	32.25	-3	21,447	-0.01%
2020/07/16	16	31.94	0	0.00	32.15	16	21,627	0.07%
2020/07/15	2	32.18	0.2	32.15	32.15	1.8	21,502	0.01%
2020/07/14	5	32.22	10	32.16	32.20	-5	21,428	-0.02%
2020/07/13	10	32.10	0	0.00	32.05	10	21,593	0.05%
2020/07/10	0	0.00	7	32.03	32.00	-7	21,779	-0.03%
2020/07/09	1	32.15	0	0.00	32.25	1	21,974	0.00%
2020/07/08	0	0.00	9.2	32.07	32.05	-9.2	21,952	-0.04%
2020/07/07	2	31.93	11	31.89	32.00	-9	22,004	-0.04%
2020/07/06	1	31.95	9.2	31.91	31.95	-8.2	21,866	-0.04%
2020/07/03	2	31.75	5.2	31.70	31.55	-3.2	21,985	-0.01%
2020/07/02	1	31.40	2	31.40	31.55	-1	22,111	0.00%
2020/07/01	3	31.23	0.4	31.35	31.25	2.6	22,415	0.01%
2020/06/30	4	30.90	5	30.95	30.90	-1	22,555	0.00%
2020/06/29	12	30.89	2	30.95	30.90	10	22,655	0.04%
2020/06/24	10	31.15	0	31.25	31.25	10	22,652	0.04%
2020/06/23	5	31.09	1	31.05	31.15	4	22,886	0.02%
2020/06/22	8	31.29	3	31.15	31.15	5	23,174	0.02%
2020/06/19	20	31.43	2	31.45	31.25	18	23,439	0.08%
2020/06/18	2.2	31.52	0.6	31.70	31.65	1.5	23,503	0.01%
2020/06/17	2	31.65	0	0.00	31.70	2	23,987	0.01%
2020/06/16	1	31.85	0	0.00	31.70	1	24,753	0.00%
2020/06/15	1	31.35	2	31.30	31.30	-1	25,651	0.00%
2020/06/12	11	31.50	0	0.00	31.50	11	26,177	0.04%
2020/06/11	9	31.89	12	31.88	31.80	-3	26,946	-0.01%
2020/06/10	2	32.05	11.2	31.98	32.10	-9.2	27,483	-0.03%
2020/06/09	2	31.70	5	31.77	31.85	-3	28,746	-0.01%
2020/06/08	13	31.72	1	31.55	31.80	12	29,444	0.04%
2020/06/05	1	31.30	1	31.30	31.50	0	29,588	0.00%
2020/06/04	48	31.44	0.1	31.40	31.40	47.9	30,063	0.16%
2020/06/03	0	0.00	6.3	31.24	31.30	-6.3	30,625	-0.02%
2020/06/02	1	30.80	1	30.80	30.90	0	30,723	0.00%
2020/06/01	2	31.00	10	30.87	30.70	-8	30,845	-0.03%
2020/05/29	2	30.75	3	30.58	30.75	-1	30,797	0.00%
2020/05/28	15	30.52	0	0.00	30.45	15	30,687	0.05%
2020/05/27	0	0.00	3	30.73	30.70	-3	30,920	-0.01%
2020/05/26	10	30.50	2	30.75	30.65	8	31,184	0.03%
2020/05/25	12	30.33	0	0.00	30.35	12	31,426	0.04%
2020/05/22	9	30.54	3	30.60	30.45	6	31,683	0.02%
2020/05/21	10	30.80	5	30.85	31.00	5	31,777	0.02%
2020/05/20	12.3	30.73	17	30.72	30.80	-4.7	31,938	-0.01%
2020/05/19	1	30.45	11	30.49	30.55	-10	32,048	-0.03%
2020/05/18	3	30.08	0	0.00	30.05	3	31,921	0.01%
2020/05/15	1	30.25	0	0.00	30.25	1	31,903	0.00%
2020/05/14	5	30.22	1	30.30	30.25	4	31,745	0.01%
2020/05/13	2.5	30.34	1	30.20	30.30	1.5	31,479	0.00%
2020/05/12	1	30.30	1	30.15	30.30	0	31,423	0.00%
2020/05/11	5	30.32	1	30.45	30.40	4	31,335	0.01%
2020/05/08	4	29.95	8	30.01	30.00	-4	31,225	-0.01%
2020/05/07	6	29.45	0	0.00	29.55	6	31,212	0.02%
2020/05/06	7	29.72	5	29.66	29.55	2	31,182	0.01%
2020/05/05	3	29.62	0	0.00	29.85	3	31,078	0.01%
2020/05/04	32	29.35	1	29.30	29.35	31	31,018	0.10%
2020/04/30	7	30.18	10	30.41	30.10	-3	30,758	-0.01%
2020/04/29	6	29.90	59	29.81	29.95	-53	30,607	-0.17%
2020/04/28	2	29.30	23	29.15	29.45	-21	30,449	-0.07%
2020/04/27	0	0.00	17	28.45	28.70	-17	30,981	-0.05%
2020/04/24	14	28.23	0	0.00	28.20	14	30,949	0.05%
2020/04/23	2	28.30	0	0.00	28.30	2	30,794	0.01%
2020/04/22	4	28.28	0	0.00	28.30	4	30,595	0.01%
2020/04/21	8	28.32	7	28.35	28.35	1	30,554	0.00%
2020/04/20	3	28.88	2	28.95	28.90	1	30,348	0.00%
2020/04/17	2	29.18	503	29.14	29.05	-501	30,489	-1.64%	大賣/鉅額交易
2020/04/16	6	28.77	35	28.80	28.80	-29	30,384	-0.10%
2020/04/15	6	29.16	2	29.20	29.20	4	30,187	0.01%
2020/04/14	22	28.67	0	0.00	28.85	22	30,091	0.07%
2020/04/13	7	28.69	26	28.72	28.60	-19	29,827	-0.06%
2020/04/10	162	29.01	5	29.10	29.15	157	29,679	0.53%	大買/鉅額交易
2020/04/09	93	28.57	2.1	28.63	28.50	90.9	29,497	0.31%
2020/04/08	20	28.44	0	0.00	28.40	20	29,353	0.07%
2020/04/07	5	28.48	53	28.66	28.40	-48	29,074	-0.17%
2020/04/06	6	28.13	3	28.40	28.45	3	28,717	0.01%
2020/04/01	36	28.14	0	0.00	28.05	36	28,288	0.13%
2020/03/31	21	28.36	0	0.00	28.45	21	27,982	0.08%
2020/03/30	0	0.00	80	28.75	28.65	-80	27,641	-0.29%
2020/03/27	6	28.61	20	28.40	28.65	-14	27,360	-0.05%
2020/03/26	17	28.03	13	28.17	28.15	4	27,065	0.01%
2020/03/25	20	27.90	49	28.20	27.95	-29	26,954	-0.11%
2020/03/24	52	27.67	18	27.88	27.35	34	26,639	0.13%
2020/03/23	28	27.02	4	26.83	27.00	24	26,334	0.09%
2020/03/20	26	27.17	1	27.85	27.95	25	25,939	0.10%
2020/03/19	38	27.06	16	26.73	26.40	22	25,123	0.09%
2020/03/18	100.1	28.01	2	28.10	28.00	98.1	24,282	0.40%
2020/03/17	205	28.28	30	28.07	28.00	175	23,762	0.74%	大買/鉅額交易
2020/03/16	117	29.31	1	29.30	29.00	116	22,808	0.51%	大買/鉅額交易
2020/03/13	196	29.24	9	29.01	30.00	187	22,027	0.85%	大買/鉅額交易
2020/03/12	31	30.22	3	30.28	30.20	28	20,576	0.14%
2020/03/11	9	31.31	0	0.00	31.20	9	19,697	0.05%
2020/03/10	9	31.33	13	31.36	31.35	-4	19,364	-0.02%
2020/03/09	12	31.68	10	31.80	31.75	2	18,768	0.01%
2020/03/05	0	0.00	2.3	32.90	32.90	-2.3	17,915	-0.01%
2020/03/04	0	0.00	12	32.15	32.35	-12	17,880	-0.07%
2020/03/03	2	32.15	12	32.35	32.25	-10	17,768	-0.06%
2020/03/02	14	31.97	148.7	32.03	31.95	-134.7	17,614	-0.76%	大賣/鉅額交易
2020/02/27	7	32.22	1	32.35	32.35	6	17,772	0.03%
2020/02/26	4	32.34	0	0.00	32.35	4	17,513	0.02%
2020/02/25	3	32.53	2	32.60	32.70	1	17,201	0.01%
2020/02/24	9	32.78	6	32.75	32.70	3	17,097	0.02%
2020/02/21	0	0.00	11	33.49	33.20	-11	16,873	-0.07%
2020/02/20	13	33.75	7	33.59	33.60	6	16,748	0.04%
2020/02/19	4	33.40	7	33.31	33.45	-3	16,456	-0.02%
2020/02/18	0	0.00	10	32.90	32.90	-10	16,293	-0.06%
2020/02/17	3	32.55	6	32.46	32.50	-3	16,146	-0.02%
2020/02/14	0	0.00	1	32.30	32.30	-1	16,131	-0.01%
2020/02/12	0.2	32.20	8	32.20	32.10	-7.8	16,323	-0.05%
2020/02/10	0	0.00	5.2	31.67	32.05	-5.2	16,367	-0.03%
2020/02/07	0	0.00	26	32.07	32.00	-26	16,755	-0.16%
2020/02/06	22	32.21	9	32.23	32.35	13	16,688	0.08%
2020/02/05	1	32.05	16	31.95	32.00	-15	16,648	-0.09%
2020/02/04	3	31.50	3	32.05	31.80	0	16,630	0.00%
2020/02/03	15	31.47	11	31.16	31.60	4	16,721	0.02%
2020/01/31	2	31.80	2	31.83	31.55	0	16,535	0.00%
2020/01/30	20	31.57	11.1	31.68	31.20	8.9	16,247	0.05%
2020/01/20	4	32.35	6	32.33	32.35	-2	15,492	-0.01%
2020/01/17	4	32.05	1	32.00	32.10	3	15,325	0.02%
2020/01/16	0	0.00	2	31.75	31.95	-2	15,394	-0.01%
2020/01/15	2	31.83	6	31.93	31.80	-4	15,375	-0.03%
2020/01/14	3	31.90	17	31.96	32.00	-14	15,350	-0.09%
2020/01/13	1	31.55	7	31.43	31.70	-6	15,252	-0.04%
2020/01/10	2	30.98	146	30.95	30.95	-144	15,099	-0.95%	大賣/鉅額交易
2020/01/09	3	30.80	2.3	30.81	30.90	0.7	15,035	0.00%
2020/01/08	1	30.55	4	30.69	30.70	-3	15,052	-0.02%
2020/01/07	0	0.00	1	30.60	30.60	-1	14,864	-0.01%
2020/01/06	1	30.60	0	0.00	30.60	1	14,981	0.01%
2020/01/03	5	30.67	0	0.00	30.80	5	15,003	0.03%
2020/01/02	22	30.65	3	30.65	30.60	19	15,216	0.12%
2019/12/31	1	30.65	0	0.00	30.60	1	15,258	0.01%
2019/12/30	0	0.00	3	30.83	30.70	-3	15,345	-0.02%
2019/12/26	0	0.00	50	30.75	30.80	-50	15,422	-0.32%
2019/12/25	0	0.00	1	30.80	30.80	-1	15,681	-0.01%
2019/12/24	1.2	30.76	2	30.80	30.80	-0.8	15,836	-0.01%
2019/12/23	2	30.60	0	0.00	30.85	2	15,945	0.01%
2019/12/20	0	0.00	4	30.65	30.55	-4	16,260	-0.02%
2019/12/19	20	30.55	0	0.00	30.55	20	16,133	0.12%
2019/12/18	32	30.55	5	30.60	30.65	27	16,133	0.17%
2019/12/17	85	30.37	3	30.52	30.65	82	16,336	0.50%
2019/12/16	6	30.37	1	30.40	30.35	5	16,211	0.03%
2019/12/13	4	30.40	0	0.00	30.30	4	16,203	0.02%
2019/12/12	0	0.00	1	30.25	30.15	-1	16,064	-0.01%
2019/12/11	48	30.03	2	30.10	30.10	46	16,055	0.29%
2019/12/06	3	30.07	0	0.00	30.05	3	16,466	0.02%
2019/12/05	4	30.20	0	0.00	30.15	4	16,599	0.02%
2019/12/04	2	30.05	5	30.05	30.15	-3	16,578	-0.02%
2019/12/03	8	30.09	0	0.00	30.05	8	16,642	0.05%
2019/12/02	3	30.18	0	0.00	30.30	3	16,547	0.02%
2019/11/29	8	30.46	0	0.00	30.30	8	16,468	0.05%
2019/11/28	0	0.00	5	30.65	30.65	-5	16,479	-0.03%
2019/11/27	9	30.67	1	30.65	30.70	8	16,664	0.05%
2019/11/26	0	0.00	4.4	30.61	30.40	-4.4	16,621	-0.03%
2019/11/25	4	30.38	0	0.00	30.40	4	16,148	0.02%
2019/11/22	2	30.35	3	30.40	30.40	-1	16,448	-0.01%
2019/11/21	7	30.31	0	0.00	30.35	7	16,594	0.04%
2019/11/20	1	30.60	0.2	30.65	30.65	0.8	16,477	0.00%
2019/11/18	3	30.50	3	30.55	30.70	0	16,572	0.00%
2019/11/15	0	0.00	1	30.60	30.55	-1	16,729	-0.01%
2019/11/13	3	30.50	3	30.50	30.50	0	17,151	0.00%
2019/11/12	5	30.48	0	0.00	30.60	5	17,373	0.03%
2019/11/11	18	30.25	50	30.19	30.40	-32	17,674	-0.18%
2019/11/08	1	30.45	5	30.65	30.50	-4	18,089	-0.02%
2019/11/07	6	30.59	2	30.70	30.50	4	18,872	0.02%
2019/11/06	69.5	30.65	38	30.54	30.65	31.5	19,094	0.16%
2019/11/05	2	30.05	2	30.05	30.20	0	18,911	0.00%
2019/11/04	1	29.65	14	29.88	29.95	-13	19,042	-0.07%
2019/11/01	12	29.65	0	0.00	29.65	12	19,112	0.06%
2019/10/31	12	30.00	2	29.90	29.90	10	19,414	0.05%
2019/10/30	4	29.73	5	29.77	29.85	-1	19,400	-0.01%
2019/10/29	0	0.00	1	29.60	29.70	-1	19,753	-0.01%
2019/10/28	0	0.00	120	29.43	29.60	-120	19,838	-0.60%	大賣/鉅額交易
2019/10/25	0	0.00	0.1	29.45	29.45	-0.1	19,854	0.00%
2019/10/24	5	29.25	2.2	29.34	29.45	2.8	19,868	0.01%
2019/10/23	0	0.00	10	29.15	29.20	-10	19,771	-0.05%
2019/10/22	1	29.05	5	29.05	29.15	-4	19,743	-0.02%
2019/10/21	2	29.03	0	0.00	29.20	2	19,615	0.01%
2019/10/18	2	29.00	0	0.00	29.10	2	19,606	0.01%
2019/10/17	1	29.15	0	0.00	29.25	1	19,485	0.01%
2019/10/15	6	29.02	0	0.00	29.15	6	19,569	0.03%
2019/10/14	1	29.00	0	0.00	29.15	1	19,601	0.01%
2019/10/09	4	29.03	0	0.00	29.00	4	19,613	0.02%
2019/10/08	122	29.30	2	29.30	29.10	120	19,571	0.61%	大買/鉅額交易
2019/10/07	0	0.00	0.2	29.05	28.95	-0.2	19,389	0.00%
2019/10/04	5.5	28.72	0	0.00	28.85	5.5	19,455	0.03%
2019/10/03	2	28.65	0	0.00	28.75	2	19,455	0.01%
2019/10/02	1	28.85	0	0.00	28.80	1	19,478	0.01%
2019/10/01	4	28.78	1	28.90	28.75	3	19,415	0.02%
2019/09/27	3	28.82	1	28.85	28.75	2	19,232	0.01%
2019/09/26	11.3	28.80	10	28.80	28.80	1.3	19,260	0.01%
2019/09/25	34	28.81	0	0.00	28.80	34	19,385	0.18%
2019/09/24	3.2	29.08	0	0.00	29.05	3.2	19,224	0.02%
2019/09/23	3	29.17	0	0.00	29.20	3	19,350	0.02%
2019/09/20	4	29.19	2	29.20	29.30	2	19,626	0.01%
2019/09/19	2	29.30	3	29.35	29.45	-1	19,377	-0.01%
2019/09/17	2	29.15	0	0.00	29.20	2	19,701	0.01%
2019/09/16	2	29.15	1	29.45	29.20	1	20,392	0.00%
2019/09/12	2	29.30	0	0.00	29.30	2	20,694	0.01%
2019/09/11	4	29.30	2	29.30	29.50	2	21,060	0.01%
2019/09/10	1	29.55	8	29.56	29.55	-7	21,221	-0.03%
2019/09/09	5	29.14	11	29.01	29.20	-6	21,156	-0.03%
2019/09/06	1	28.65	32.4	28.84	28.80	-31.4	21,301	-0.15%
2019/09/05	10	28.60	0	0.00	28.55	10	21,661	0.05%
2019/09/04	0	0.00	1.3	28.38	28.45	-1.3	22,301	-0.01%
2019/09/03	1	28.30	0	0.00	28.35	1	22,509	0.00%
2019/09/02	13	28.31	0	0.00	28.45	13	22,721	0.06%
2019/08/30	1.1	28.30	1	28.75	28.75	0.1	22,936	0.00%
2019/08/29	6	28.00	0	0.00	28.00	6	22,941	0.03%
2019/08/28	4.4	28.08	3	28.15	28.05	1.4	23,100	0.01%
2019/08/27	2	27.90	107	27.95	28.00	-105	23,257	-0.45%	大賣/鉅額交易
2019/08/26	8	27.96	10	28.00	27.95	-2	23,248	-0.01%
2019/08/22	5	28.15	0	0.00	28.25	5	23,283	0.02%
2019/08/21	1	28.20	0	0.00	28.15	1	23,701	0.00%
2019/08/20	14	28.34	0	0.00	28.50	14	23,502	0.06%
2019/08/19	0	0.00	3	28.35	28.30	-3	23,381	-0.01%
2019/08/16	33.1	28.14	0	0.00	28.25	33.1	23,513	0.14%
2019/08/15	21	27.91	13	27.89	27.90	8	23,240	0.03%
2019/08/14	20	28.34	0	0.00	28.20	20	23,212	0.09%
2019/08/13	14	28.53	20	28.43	28.50	-6	23,053	-0.03%
2019/08/12	19	29.10	30	29.08	29.00	-11	22,833	-0.05%
2019/08/08	20.9	31.09	0	0.00	31.10	20.9	22,233	0.09%
2019/08/07	28	31.10	0	0.00	31.05	28	22,093	0.13%
2019/08/06	12	30.90	2	31.45	31.25	10	22,132	0.05%
2019/08/05	9	31.27	0	0.00	31.25	9	22,003	0.04%
2019/08/02	8	31.16	7	31.22	31.35	1	22,128	0.00%
2019/08/01	1	31.70	7	31.71	31.65	-6	22,028	-0.03%
2019/07/31	1	31.80	3	31.88	32.10	-2	21,946	-0.01%
2019/07/30	0	0.00	2	32.05	32.10	-2	21,658	-0.01%
2019/07/29	3	32.15	0.4	32.10	32.10	2.6	21,752	0.01%
2019/07/26	13	32.22	50	32.20	32.30	-37	21,903	-0.17%
2019/07/25	1	32.35	5	32.50	32.25	-4	22,377	-0.02%
2019/07/24	1.6	32.08	0	0.00	32.20	1.6	22,589	0.01%
2019/07/19	0	0.00	2.9	31.85	31.85	-2.9	22,797	-0.01%
2019/07/17	2	31.65	1	31.70	31.90	1	23,059	0.00%
2019/07/11	3	31.65	10	31.73	31.85	-7	22,634	-0.03%
2019/07/10	0	0.00	2.7	31.64	31.60	-2.7	22,638	-0.01%
2019/07/09	2	31.40	2	31.40	31.60	0	22,627	0.00%
2019/07/05	5	31.40	0	0.00	31.40	5	22,446	0.02%
2019/07/04	0	0.00	0.2	31.10	31.20	-0.2	22,666	0.00%
2019/07/03	0	0.00	1	31.10	31.15	-1	22,794	0.00%
2019/07/01	1	30.90	0	0.00	30.90	1	22,694	0.00%
2019/06/27	7	30.89	6	31.05	30.85	1	22,245	0.00%
2019/06/25	0	0.00	1	31.00	30.95	-1	21,987	0.00%
2019/06/24	2	30.90	0	0.00	30.85	2	21,819	0.01%
2019/06/21	9	31.01	0	0.00	30.80	9	21,499	0.04%
2019/06/20	2	31.30	1	31.40	31.50	1	20,930	0.00%
2019/06/19	11	31.10	0	0.00	31.25	11	20,565	0.05%
2019/06/18	0	0.00	0.3	30.80	30.80	-0.3	20,233	0.00%
2019/06/17	1	30.75	0.3	30.70	30.70	0.7	20,085	0.00%
2019/06/14	2	30.50	2	30.65	30.65	0	20,083	0.00%
2019/06/13	2	30.60	1	30.50	30.60	1	20,010	0.00%
2019/06/12	3	30.58	3	30.83	30.70	0	19,695	0.00%
2019/06/11	2	31.40	13	31.43	31.30	-11	18,985	-0.06%
2019/06/10	1	31.60	20	31.96	31.95	-19	18,680	-0.10%
2019/06/06	5	31.10	14.1	31.20	31.70	-9.1	18,549	-0.05%
2019/06/05	6	30.92	0	0.00	30.90	6	18,270	0.03%
2019/06/04	1	30.85	1	30.85	30.90	0	18,096	0.00%
2019/06/03	0	0.00	0.7	30.95	31.00	-0.7	17,959	0.00%
2019/05/31	1	30.75	9	30.90	31.00	-8	17,916	-0.04%
2019/05/30	0	0.00	1.7	30.58	30.70	-1.7	17,862	-0.01%
2019/05/29	0	0.00	1	30.50	30.55	-1	18,085	-0.01%
2019/05/28	1	30.25	0	0.00	30.25	1	18,192	0.01%
2019/05/27	1	30.50	8	30.53	30.50	-7	17,988	-0.04%
2019/05/24	0	0.00	5	30.55	30.50	-5	18,165	-0.03%
2019/05/23	3	30.23	16	30.29	30.55	-13	18,274	-0.07%
2019/05/22	1	30.45	1	30.35	30.45	0	18,092	0.00%
2019/05/21	5	30.55	6	30.62	30.65	-1	18,227	-0.01%
2019/05/20	0	0.00	11	30.35	30.40	-11	17,962	-0.06%
2019/05/17	1	30.10	20	30.05	30.00	-19	17,796	-0.11%
2019/05/15	10	29.60	0.2	29.75	29.70	9.8	17,459	0.06%
2019/05/14	4	29.54	5	29.85	29.50	-1	17,380	-0.01%
2019/05/13	12	29.41	1	29.50	29.50	11	17,245	0.06%
2019/05/10	16	29.64	60	29.95	29.60	-44	17,433	-0.25%
2019/05/09	6	29.94	2	29.93	29.90	4	17,412	0.02%
2019/05/07	0	0.00	4.8	30.41	30.50	-4.8	17,436	-0.03%
2019/05/06	1	30.00	37	29.89	30.05	-36	17,395	-0.21%
2019/05/03	60	30.09	66	30.06	30.05	-6	17,439	-0.03%
2019/05/02	5	29.85	16	29.89	30.10	-11	17,252	-0.06%
2019/04/30	2	29.50	1	29.40	29.65	1	16,808	0.01%
2019/04/29	44	29.29	1	29.30	29.35	43	16,658	0.26%
2019/04/26	0	0.00	20.3	28.85	28.95	-20.3	16,516	-0.12%
2019/04/25	0	0.00	1	28.70	28.75	-1	16,398	-0.01%
2019/04/24	0	0.00	22	28.62	28.65	-22	16,312	-0.13%
2019/04/23	10	28.00	0	0.00	28.20	10	16,109	0.06%
2019/04/22	10	28.03	30	28.00	28.00	-20	16,027	-0.12%
2019/04/19	0	0.00	20	28.10	28.15	-20	16,046	-0.12%
2019/04/18	0	0.00	3.5	28.14	28.20	-3.5	16,242	-0.02%
2019/04/16	13	28.11	1	28.20	28.10	12	16,425	0.07%
2019/04/15	0	0.00	1.2	28.24	28.20	-1.2	16,438	-0.01%
2019/04/12	0	0.00	3	28.20	28.30	-3	16,410	-0.02%
2019/04/09	0	0.00	7	28.10	28.20	-7	16,663	-0.04%
2019/04/08	0	0.00	13	28.03	28.05	-13	16,645	-0.08%
2019/04/03	3	28.05	0	0.00	28.00	3	16,611	0.02%
2019/04/02	2	27.90	0	0.00	27.85	2	16,496	0.01%
2019/03/29	1	27.95	38	27.90	28.05	-37	16,330	-0.23%
2019/03/27	1.5	28.00	10	28.05	27.95	-8.5	16,107	-0.05%
2019/03/26	0	0.00	4	27.93	28.00	-4	16,111	-0.02%
2019/03/25	2	27.75	2	27.85	27.75	0	16,287	0.00%
2019/03/22	0	0.00	66	28.15	28.00	-66	16,101	-0.41%
2019/03/21	0	0.00	2	28.08	28.10	-2	16,210	-0.01%
2019/03/20	6	27.89	30	27.90	28.00	-24	16,231	-0.15%
2019/03/19	18	28.04	22	28.02	28.00	-4	16,172	-0.02%
2019/03/18	0	0.00	8.1	27.63	27.85	-8.1	16,023	-0.05%
2019/03/15	0.6	27.45	0	0.00	27.45	0.6	15,856	0.00%
2019/03/11	1	27.20	0	0.00	27.25	1	15,839	0.01%
2019/03/08	0	0.00	2	27.05	27.00	-2	15,902	-0.01%
2019/03/06	0	0.00	2	27.00	27.10	-2	17,037	-0.01%
2019/03/05	7	26.99	0	0.00	26.95	7	17,039	0.04%
2019/03/04	17	27.00	0	0.00	27.00	17	16,936	0.10%
2019/02/27	30	27.10	1	27.10	27.25	29	16,644	0.17%
2019/02/25	1	26.95	2.1	27.00	27.10	-1.1	16,504	-0.01%
2019/02/22	0	0.00	1	26.95	26.95	-1	16,466	-0.01%
2019/02/20	30	26.90	1	26.95	26.95	29	16,593	0.17%
2019/02/18	2	26.68	7	26.71	26.70	-5	16,645	-0.03%
2019/02/15	7	26.43	0	0.00	26.40	7	16,674	0.04%
2019/02/14	5	26.55	5	26.60	26.50	0	16,770	0.00%
2019/02/13	1	26.60	0	0.00	26.55	1	16,785	0.01%
2019/02/12	10	26.58	0	0.00	26.55	10	16,730	0.06%
2019/02/11	3	26.50	2	26.85	26.40	1	16,685	0.01%
2019/01/30	10	26.75	10.2	26.75	26.60	-0.2	16,491	0.00%
2019/01/29	20	26.55	1	26.70	26.70	19	16,256	0.12%
2019/01/28	0	0.00	20	26.40	26.50	-20	16,040	-0.12%
2019/01/24	2	26.40	0	0.00	26.60	2	15,898	0.01%
2019/01/23	18	26.32	2	26.60	26.60	16	16,049	0.10%
2019/01/22	10	26.38	14	26.43	26.45	-4	16,113	-0.02%
2019/01/21	2	26.20	0	0.00	26.25	2	16,210	0.01%
2019/01/15	0	0.00	6	26.19	26.20	-6	17,575	-0.03%
2019/01/14	0	0.00	5	26.05	26.05	-5	17,578	-0.03%
2019/01/10	1	25.85	57	25.98	26.10	-56	17,949	-0.31%
2019/01/09	5	25.75	0	0.00	25.85	5	17,956	0.03%
2019/01/08	41	25.64	0	0.00	25.50	41	17,927	0.23%
2019/01/07	3	25.50	0	0.00	25.60	3	18,343	0.02%
2019/01/03	7	25.30	0	0.00	25.45	7	19,761	0.04%
2019/01/02	21	25.42	0	0.00	25.45	21	20,340	0.10%
2018/12/28	0	0.00	1	25.95	25.95	-1	20,647	0.00%
2018/12/27	22	25.30	0	0.00	25.30	22	20,720	0.11%
2018/12/26	7	25.24	0	0.00	25.25	7	21,011	0.03%
2018/12/24	7	25.50	15	25.50	25.50	-8	21,339	-0.04%
2018/12/22	4	25.60	0	0.00	25.60	4	21,604	0.02%
2018/12/21	8	25.58	112	25.55	25.65	-104	22,143	-0.47%	大賣/鉅額交易
2018/12/20	2	25.65	0	0.00	25.70	2	22,310	0.01%
2018/12/19	6	25.55	0	0.00	25.70	6	22,511	0.03%
2018/12/18	11.1	25.52	0	0.00	25.60	11.1	22,698	0.05%
2018/12/17	6	25.73	0	0.00	25.80	6	22,947	0.03%
2018/12/14	5	25.54	0	0.00	25.65	5	23,284	0.02%
2018/12/13	5	25.65	1	25.65	25.70	4	23,436	0.02%
2018/12/12	1	25.65	0	0.00	25.70	1	23,792	0.00%
2018/12/11	5	25.60	0	0.00	25.75	5	24,002	0.02%
2018/12/07	4	25.80	2	25.80	25.85	2	24,023	0.01%
2018/12/05	10	25.90	0	0.00	25.85	10	24,095	0.04%
2018/12/04	0	0.00	1	26.00	26.05	-1	24,225	0.00%
2018/12/03	4	25.90	0.4	25.95	25.85	3.6	24,131	0.01%
2018/11/30	55	25.62	5	25.90	25.60	50	24,032	0.21%
2018/11/29	31	25.79	0	0.00	25.75	31	23,252	0.13%
2018/11/28	0	0.00	30	26.15	26.15	-30	22,946	-0.13%
2018/11/27	37	25.95	0	0.00	25.95	37	22,729	0.16%
2018/11/26	0	0.00	1	26.40	26.15	-1	22,667	0.00%
2018/11/22	1	26.05	0	0.00	26.20	1	22,506	0.00%
2018/11/21	1	26.20	0	0.00	26.30	1	22,388	0.00%
2018/11/20	2	26.35	0	0.00	26.30	2	22,244	0.01%
2018/11/09	3	26.25	0	0.00	26.45	3	21,859	0.01%
2018/11/08	0	0.00	27	26.60	26.70	-27	22,021	-0.12%
2018/11/07	0	0.00	10.5	26.26	26.50	-10.5	21,897	-0.05%
2018/11/06	1	26.10	0	0.00	26.25	1	21,965	0.00%
2018/11/05	30	26.00	8	26.12	26.30	22	22,138	0.10%
2018/11/02	0	0.00	1	26.15	26.25	-1	22,698	0.00%
2018/11/01	11	25.84	0	0.00	25.85	11	23,139	0.05%
2018/10/31	4	25.75	3	25.83	26.15	1	23,353	0.00%
2018/10/30	1	25.35	0	0.00	25.45	1	23,252	0.00%
2018/10/29	10	25.14	0	0.00	25.30	10	23,454	0.04%
2018/10/26	12	25.32	21	25.15	25.35	-9	23,616	-0.04%
2018/10/25	8	25.54	0	0.00	25.55	8	23,399	0.03%
2018/10/24	4	25.75	0	0.00	26.00	4	23,376	0.02%
2018/10/22	2	26.10	0	0.00	26.15	2	23,096	0.01%
2018/10/18	4	26.40	0	0.00	26.35	4	22,901	0.02%
2018/10/16	2	26.55	0	0.00	26.60	2	22,691	0.01%
2018/10/15	10	26.58	2	26.55	26.55	8	22,510	0.04%
2018/10/12	1	26.35	27	26.98	27.00	-26	22,004	-0.12%
2018/10/11	54	26.52	11	26.75	26.50	43	21,453	0.20%
2018/10/09	0	0.00	2	27.63	27.55	-2	20,649	-0.01%
2018/10/08	0	0.00	5	27.17	27.00	-5	20,075	-0.02%
2018/10/05	15.5	26.92	6	26.80	26.80	9.5	19,678	0.05%
2018/10/04	12.5	27.06	1	27.10	27.30	11.5	19,341	0.06%
2018/10/03	0	0.00	10	27.10	27.10	-10	18,905	-0.05%
2018/10/02	3	27.15	0	0.00	27.15	3	18,896	0.02%
2018/10/01	2	27.63	34	27.75	27.50	-32	18,653	-0.17%
2018/09/28	0	0.00	4	27.41	27.50	-4	18,618	-0.02%
2018/09/27	0	0.00	1.5	27.25	27.30	-1.5	18,201	-0.01%
2018/09/26	0	0.00	25	27.21	27.30	-25	17,944	-0.14%
2018/09/25	0	0.00	1	27.25	27.30	-1	17,847	-0.01%
2018/09/21	0	0.00	13	27.15	27.15	-13	17,691	-0.07%
2018/09/20	0	0.00	1	27.15	27.00	-1	17,642	-0.01%
2018/09/18	118	26.51	0	0.00	26.80	118	17,619	0.67%	大買/鉅額交易
2018/09/17	0	0.00	5.5	26.26	26.40	-5.5	17,314	-0.03%
2018/09/12	2	25.90	0	0.00	26.00	2	17,311	0.01%
2018/09/11	0.6	26.00	0	0.00	26.00	0.6	17,518	0.00%
2018/09/10	0	0.00	2	25.80	25.80	-2	17,745	-0.01%
2018/09/07	0	0.00	4	25.90	25.90	-4	18,061	-0.02%
2018/09/03	2	25.65	0	0.00	25.75	2	18,749	0.01%
2018/08/31	2	25.75	0	0.00	25.80	2	18,988	0.01%
2018/08/30	3	25.75	0	0.00	25.80	3	19,107	0.02%
2018/08/29	6	25.78	3	25.80	25.85	3	19,301	0.02%
2018/08/28	3	25.90	0	0.00	25.90	3	19,401	0.02%
2018/08/27	2	25.88	4	25.88	25.80	-2	19,541	-0.01%
2018/08/24	8	26.03	2	25.90	26.00	6	19,728	0.03%
2018/08/23	0	0.00	4	26.08	26.10	-4	20,727	-0.02%
2018/08/21	27	25.67	0	0.00	25.85	27	21,207	0.13%
2018/08/20	12	25.55	0	0.00	25.50	12	21,235	0.06%
2018/08/17	15	25.58	3	25.55	25.55	12	21,188	0.06%
2018/08/16	0.5	25.50	0	0.00	25.35	0.5	21,212	0.00%
2018/08/15	14	25.76	5	25.85	25.60	9	20,984	0.04%
2018/08/14	2	26.05	0	0.00	26.00	2	20,802	0.01%
2018/08/13	0	0.00	54	26.12	26.15	-54	20,934	-0.26%
2018/08/10	1.5	26.34	0	0.00	26.35	1.5	20,884	0.01%
2018/08/09	25	26.12	7	26.16	26.05	18	20,807	0.09%
2018/08/08	1	27.40	2	27.40	27.35	-1	20,242	0.00%
2018/08/07	7	27.30	0	0.00	27.30	7	19,791	0.04%
2018/08/06	19.1	27.40	3	27.27	27.30	16.1	19,509	0.08%
2018/08/03	2	27.35	21	27.35	27.35	-19	19,296	-0.10%
2018/08/01	2	27.45	0	0.00	27.45	2	18,801	0.01%
2018/07/31	12	27.25	0	0.00	27.25	12	18,719	0.06%
2018/07/30	1	27.25	13	27.21	27.25	-12	18,311	-0.07%
2018/07/27	2	27.30	0	0.00	27.25	2	18,238	0.01%
2018/07/26	17	27.26	0	0.00	27.35	17	18,172	0.09%
2018/07/25	1	27.10	5	27.20	27.20	-4	18,263	-0.02%
2018/07/20	4	26.85	1	26.95	26.90	3	18,258	0.02%
2018/07/19	0	0.00	0.3	26.85	26.85	-0.3	18,344	0.00%
2018/07/16	3	27.05	3	27.05	26.80	0	18,590	0.00%
2018/07/12	0	0.00	10	26.90	26.85	-10	18,855	-0.05%
2018/07/09	0	0.00	16.3	26.60	26.55	-16.3	18,686	-0.09%
2018/07/06	5	26.33	0	0.00	26.45	5	18,784	0.03%
2018/07/05	2	26.45	0	0.00	26.50	2	18,587	0.01%
2018/07/03	3	26.40	0	0.00	26.40	3	18,823	0.02%
2018/06/29	3	26.30	8	26.28	26.90	-5	18,714	-0.03%
2018/06/28	2	26.38	25	26.49	26.30	-23	18,358	-0.13%
2018/06/27	1	26.70	0	0.00	26.65	1	18,019	0.01%
2018/06/26	10	26.65	25	26.73	26.65	-15	18,016	-0.08%
2018/06/25	0	0.00	10	26.50	26.55	-10	17,988	-0.06%
2018/06/22	4	26.63	5	26.60	26.60	-1	17,990	-0.01%
2018/06/21	1	26.60	0	0.00	26.60	1	17,745	0.01%
2018/06/20	1	26.35	0	0.00	26.60	1	17,816	0.01%
2018/06/19	2	26.45	6	26.46	26.35	-4	17,676	-0.02%
2018/06/15	4	26.53	0	0.00	26.75	4	17,378	0.02%
2018/06/14	1	26.70	0	0.00	26.60	1	17,050	0.01%
2018/06/13	2	26.70	0	0.00	26.75	2	16,862	0.01%
2018/06/11	1	26.90	0	0.00	26.95	1	16,674	0.01%
2018/06/08	1	27.05	0	0.00	27.10	1	16,438	0.01%
2018/06/06	0	0.00	3	27.45	27.40	-3	16,447	-0.02%
2018/06/05	8.3	27.34	0	0.00	27.35	8.3	16,212	0.05%
2018/06/04	0	0.00	24	27.03	27.10	-24	16,018	-0.15%
2018/06/01	5	26.75	0	0.00	26.70	5	16,023	0.03%
2018/05/30	7	26.38	4	26.24	26.35	3	14,888	0.02%
2018/05/25	10	26.85	0	0.00	26.85	10	14,436	0.07%
2018/05/24	0	0.00	3.6	26.98	27.05	-3.6	14,362	-0.03%
2018/05/21	3	26.80	7.3	26.96	27.00	-4.3	14,468	-0.03%
2018/05/18	0	0.00	0.5	26.55	26.70	-0.5	14,358	0.00%
2018/05/15	2	26.45	1	26.40	26.30	1	14,371	0.01%
2018/05/14	12	26.55	0	0.00	26.50	12	14,728	0.08%
2018/05/11	30	26.23	3	26.37	26.40	27	14,747	0.18%
2018/05/10	11	26.05	0	0.00	26.10	11	14,667	0.07%
2018/05/08	0	0.00	5	26.20	26.20	-5	14,534	-0.03%
2018/05/07	17	26.00	18	26.00	26.00	-1	14,407	-0.01%
2018/05/04	1	25.85	0	0.00	25.80	1	14,377	0.01%
2018/05/02	5	26.25	403	26.20	26.25	-398	14,358	-2.77%	大賣/鉅額交易
2018/04/27	1	25.85	0	0.00	26.00	1	14,363	0.01%
2018/04/26	3	25.80	0	0.00	25.95	3	14,441	0.02%
2018/04/25	1	25.80	0	0.00	26.00	1	14,759	0.01%
2018/04/23	8	25.75	0	0.00	25.80	8	14,880	0.05%
2018/04/16	0	0.00	5	25.60	25.65	-5	15,449	-0.03%
2018/04/13	0	0.00	10	25.55	25.60	-10	15,612	-0.06%
2018/04/12	0	0.00	0	25.50	25.65	0	15,740	0.00%
2018/04/11	1	25.50	10	25.57	25.50	-9	15,782	-0.06%
2018/04/10	2	25.60	0	0.00	25.65	2	15,774	0.01%
2018/04/03	2	25.30	6.6	25.35	25.25	-4.6	15,734	-0.03%
2018/03/30	0	0.00	1	25.25	25.10	-1	15,729	-0.01%
2018/03/28	1	25.10	0	0.00	25.05	1	15,312	0.01%
2018/03/23	3	25.13	30	25.20	25.20	-27	15,063	-0.18%
2018/03/22	0	0.00	1	25.40	25.40	-1	15,035	-0.01%
2018/03/20	1	25.35	0	0.00	25.35	1	15,086	0.01%
2018/03/19	0.8	25.45	1	25.45	25.45	-0.2	15,040	0.00%
2018/03/15	10	25.25	0	0.00	25.10	10	14,898	0.07%
2018/03/14	396	25.33	0	0.00	25.30	396	14,896	2.66%	大買/鉅額交易
2018/03/13	0	0.00	2	25.60	25.65	-2	14,951	-0.01%
2018/03/09	1	24.95	3	24.90	24.95	-2	14,827	-0.01%
2018/03/08	0	0.00	3	24.80	24.95	-3	14,925	-0.02%
2018/03/07	16.8	24.54	0	0.00	24.50	16.8	14,924	0.11%
2018/03/05	13	24.79	0	0.00	24.75	13	15,176	0.09%
2018/03/01	0	0.00	5	24.80	25.10	-5	15,275	-0.03%
2018/02/27	1	25.00	36	25.05	24.95	-35	15,200	-0.23%
2018/02/26	0	0.00	10	25.15	25.00	-10	15,119	-0.07%
2018/02/23	0	0.00	21	24.95	25.00	-21	15,098	-0.14%
2018/02/22	11	24.55	10	24.50	24.75	1	15,186	0.01%
2018/02/21	10	24.60	2	24.70	24.70	8	15,238	0.05%
2018/02/12	1	24.05	21	24.07	24.15	-20	15,114	-0.13%
2018/02/09	10	23.98	10	23.75	23.95	0	14,961	0.00%
2018/02/08	8	24.20	0	0.00	24.10	8	14,808	0.05%
2018/02/07	10	24.40	10	24.25	24.10	0	14,746	0.00%
2018/02/06	90	24.14	3.3	24.24	24.00	86.7	14,471	0.60%
2018/02/05	22	25.05	3	25.00	25.00	19	13,932	0.14%
2018/02/02	20.3	25.30	0	0.00	25.30	20.3	13,770	0.15%
2018/01/31	0	0.00	3	25.20	25.30	-3	13,708	-0.02%
2018/01/30	1	25.45	30	25.43	25.40	-29	13,716	-0.21%
2018/01/25	10	25.58	3	25.50	25.60	7	13,758	0.05%
2018/01/24	30	25.10	21	25.15	25.30	9	13,653	0.07%
2018/01/23	0	0.00	32	25.34	25.40	-32	13,653	-0.23%
2018/01/19	27.2	25.27	20	25.25	25.55	7.2	13,456	0.05%
2018/01/18	1.7	25.56	118	25.80	25.80	-116.3	13,177	-0.88%	大賣/鉅額交易
2018/01/17	0	0.00	4	25.83	25.85	-4	12,768	-0.03%
2018/01/16	1.1	26.03	8	25.94	25.85	-6.9	12,568	-0.06%
2018/01/15	0	25.85	1	25.65	25.95	-1	12,169	-0.01%
2018/01/12	0	0.00	1	25.45	25.35	-1	11,888	-0.01%
2018/01/11	0	0.00	1	25.30	25.40	-1	11,784	-0.01%
2018/01/10	14	25.08	12	25.30	25.35	2	11,800	0.02%
2018/01/09	7	25.06	6	25.04	25.00	1	11,545	0.01%
2018/01/08	0	0.00	5	25.05	25.15	-5	11,383	-0.04%
2018/01/04	1	24.55	0	0.00	24.60	1	11,052	0.01%
2018/01/03	9	24.47	24	24.28	24.50	-15	11,122	-0.13%
2018/01/02	15	24.17	60	24.17	24.20	-45	10,905	-0.41%