兆豐金 (2886)-日盛-雙和券商分點個股進出

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▲0.15%
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－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	7	32.86	0	0.00	32.80	7	14,130	0.05%
2023/04/06	1.8	32.97	0	0.00	33.00	1.8	14,133	0.01%
2023/03/31	0.2	33.00	1	32.95	33.00	-0.8	14,047	-0.01%
2023/03/30	2.3	32.73	0	0.00	32.70	2.3	13,920	0.02%
2023/03/29	1	32.70	0.2	32.85	32.80	0.8	13,958	0.01%
2023/03/27	3	32.90	0	0.00	33.05	3	14,139	0.02%
2023/03/24	0.2	33.10	0.1	33.10	33.10	0.1	14,325	0.00%
2023/03/23	2	33.10	7	32.97	33.15	-5	14,387	-0.03%
2023/03/22	5	32.68	21	32.70	32.70	-16	14,542	-0.11%
2023/03/21	3	32.10	0	0.00	32.20	3	14,762	0.02%
2023/03/20	1	31.85	0.1	32.00	32.00	0.9	14,798	0.01%
2023/03/17	2.1	31.83	2	31.90	31.75	0.1	14,817	0.00%
2023/03/16	2.8	31.73	0	0.00	31.65	2.8	14,785	0.02%
2023/03/15	4.1	32.15	0	0.00	32.00	4.1	14,750	0.03%
2023/03/14	5.5	32.24	0	0.00	32.10	5.5	14,753	0.04%
2023/03/13	1.1	32.41	0	0.00	32.55	1.1	14,625	0.01%
2023/03/10	6.3	32.69	20.5	32.71	32.65	-14.2	14,645	-0.10%
2023/03/09	1	33.00	0	33.10	32.95	1	14,749	0.01%
2023/03/08	0	0.00	6	33.34	33.30	-6	15,331	-0.04%
2023/03/07	0	0.00	1	33.00	33.15	-1	15,349	-0.01%
2023/03/06	2	32.85	0	0.00	32.95	2	15,488	0.01%
2023/03/03	5	32.94	0	0.00	32.80	5	15,532	0.03%
2023/03/02	22	33.05	0	0.00	32.95	22	15,707	0.14%
2023/03/01	1.4	32.76	11	33.59	33.70	-9.7	15,720	-0.06%
2023/02/22	0.2	33.35	10	33.15	33.80	-9.8	15,585	-0.06%
2023/02/21	1.4	33.68	0	0.00	33.65	1.4	15,604	0.01%
2023/02/20	0	0.00	3	34.03	34.05	-3	15,875	-0.02%
2023/02/17	21.4	33.54	2.5	33.53	33.50	18.9	16,016	0.12%
2023/02/16	10	33.80	2	33.85	33.40	8	16,297	0.05%
2023/02/15	2	33.35	0	0.00	33.40	2	16,273	0.01%
2023/02/14	0	0.00	12	33.21	33.55	-12	16,268	-0.07%
2023/02/13	11.1	32.70	7	33.07	33.30	4.1	16,281	0.02%
2023/02/07	0	0.00	1	32.15	32.25	-1	16,442	-0.01%
2023/02/06	2.6	32.34	0	0.00	32.10	2.6	16,602	0.02%
2023/02/03	1.1	32.50	0	0.00	32.45	1.1	16,761	0.01%
2023/02/02	4	32.44	1	32.45	32.85	3	16,812	0.02%
2023/02/01	3.2	32.34	1.1	32.16	32.60	2.1	16,658	0.01%
2023/01/31	4.5	32.19	0	0.00	31.95	4.5	16,717	0.03%
2023/01/30	0.3	32.80	2	32.85	32.60	-1.7	16,634	-0.01%
2023/01/17	0	0.00	2	31.98	32.00	-2	16,306	-0.01%
2023/01/16	0.1	31.90	4	31.95	32.00	-4	16,381	-0.02%
2023/01/13	0	0.00	11.3	31.70	31.65	-11.3	16,508	-0.07%
2023/01/12	1.1	31.45	0	0.00	31.45	1.1	16,953	0.01%
2023/01/10	0	0.00	0.4	31.65	31.75	-0.4	17,218	0.00%
2023/01/09	0	0.00	7.1	31.38	31.70	-7.1	17,325	-0.04%
2023/01/06	1.7	31.01	0	0.00	30.95	1.7	17,451	0.01%
2023/01/05	0	0.00	2.1	30.82	31.10	-2.1	17,784	-0.01%
2023/01/04	1.1	30.35	0	0.00	30.40	1.1	17,687	0.01%
2023/01/03	11.3	30.54	0	0.00	30.50	11.3	17,997	0.06%
2022/12/29	1.2	30.14	0	0.00	30.25	1.2	18,080	0.01%
2022/12/28	1.2	30.57	0	0.00	30.50	1.2	18,140	0.01%
2022/12/27	0.2	30.80	0	0.00	30.65	0.2	18,372	0.00%
2022/12/23	3.1	30.47	0	0.00	30.55	3.1	19,127	0.02%
2022/12/22	2.2	30.57	1	30.80	30.85	1.2	19,547	0.01%
2022/12/20	1	30.40	0	0.00	30.65	1	20,406	0.00%
2022/12/19	0.1	30.70	0	0.00	30.65	0.1	20,429	0.00%
2022/12/16	3.2	30.87	0	0.00	30.80	3.2	20,388	0.02%
2022/12/15	4	31.10	0	0.00	31.15	4	20,411	0.02%
2022/12/14	0	0.00	2.1	31.25	31.20	-2.1	20,514	-0.01%
2022/12/13	14	30.80	7	31.20	30.80	7	20,352	0.03%
2022/12/12	1	30.80	0	0.00	31.15	1	20,133	0.00%
2022/12/09	1.4	31.12	2	31.15	31.15	-0.7	20,470	0.00%
2022/12/08	23.4	30.73	1	30.90	31.10	22.4	20,527	0.11%
2022/12/07	3	31.10	0	0.00	30.95	3	20,524	0.01%
2022/12/06	4.8	31.01	0	0.00	30.95	4.8	20,487	0.02%
2022/12/05	2.2	31.11	0	0.00	31.05	2.2	20,419	0.01%
2022/12/02	3	31.22	0	0.00	31.10	3	20,398	0.01%
2022/12/01	100.3	32.00	0	0.00	31.55	100.3	20,356	0.49%
2022/11/30	7	31.50	6	31.82	32.00	1	20,110	0.00%
2022/11/29	0.2	31.15	13	31.43	31.50	-12.9	19,455	-0.07%
2022/11/28	14	30.79	0	0.00	30.95	14	19,341	0.07%
2022/11/25	15.3	31.35	0	0.00	31.35	15.3	19,307	0.08%
2022/11/24	2	31.30	13	31.31	31.65	-11	19,324	-0.06%
2022/11/23	1.1	30.95	2	31.05	31.10	-1	19,207	0.00%
2022/11/22	2	30.80	1	30.85	30.90	1	19,133	0.01%
2022/11/21	0.1	30.45	1	30.45	30.55	-0.9	19,065	0.00%
2022/11/18	16.6	30.17	0	0.00	30.20	16.6	19,009	0.09%
2022/11/17	0	0.00	1	30.60	30.85	-1	18,811	-0.01%
2022/11/15	0	0.00	2	31.30	31.15	-2	18,676	-0.01%
2022/11/14	3.1	30.97	1	31.20	31.30	2.1	18,526	0.01%
2022/11/11	0.1	30.55	15	30.78	30.85	-15	18,307	-0.08%
2022/11/10	11	30.00	0	0.00	30.00	11	18,057	0.06%
2022/11/09	1	30.60	2	30.55	30.50	-1	18,077	-0.01%
2022/11/08	3.7	30.23	1.3	30.40	30.40	2.4	18,099	0.01%
2022/11/07	0.1	30.10	6	29.88	30.20	-5.9	18,153	-0.03%
2022/11/04	1.2	28.93	0	0.00	29.55	1.2	18,558	0.01%
2022/11/03	51.4	29.15	0.1	29.25	29.10	51.3	19,100	0.27%
2022/11/02	4.1	29.52	0	0.00	29.35	4.1	19,330	0.02%
2022/11/01	6.3	29.77	0	0.00	29.75	6.3	19,212	0.03%
2022/10/31	0	0.00	8	30.18	29.90	-8	19,108	-0.04%
2022/10/28	3.1	29.72	0	0.00	29.80	3.1	19,148	0.02%
2022/10/27	11.2	29.84	0	0.00	29.70	11.2	19,203	0.06%
2022/10/26	5	30.02	26	30.40	30.15	-21	19,123	-0.11%
2022/10/25	8.1	29.75	0	0.00	29.95	8.1	18,971	0.04%
2022/10/24	1	29.65	0	0.00	29.60	1	18,984	0.01%
2022/10/21	0	29.55	0	0.00	29.70	0	18,949	0.00%
2022/10/20	8	28.51	10	28.75	29.20	-2	18,830	-0.01%
2022/10/19	4.4	29.17	0	0.00	29.00	4.4	18,464	0.02%
2022/10/18	2	29.50	0	0.00	29.70	2	18,376	0.01%
2022/10/17	2.3	29.08	0	0.00	29.25	2.3	18,298	0.01%
2022/10/14	19.2	29.72	3.3	29.72	29.40	15.9	18,135	0.09%
2022/10/13	8.3	29.76	0	0.00	29.75	8.3	17,917	0.05%
2022/10/12	5	30.10	0	0.00	30.25	5	17,555	0.03%
2022/10/11	10	30.20	23	30.05	30.05	-13	17,569	-0.07%
2022/10/07	1.2	31.14	0	0.00	31.00	1.2	17,288	0.01%
2022/10/06	4	31.05	10	31.21	31.35	-6	17,249	-0.03%
2022/10/05	1.1	30.91	4	31.13	30.85	-2.9	17,419	-0.02%
2022/10/04	2	30.68	13	30.67	30.70	-11	17,385	-0.06%
2022/10/03	9.2	30.71	7	30.64	30.65	2.2	17,214	0.01%
2022/09/30	6	31.22	1	31.50	31.15	5	16,923	0.03%
2022/09/29	6	31.61	0	0.00	31.80	6	16,572	0.04%
2022/09/28	12.3	31.76	1	31.85	31.95	11.3	16,247	0.07%
2022/09/27	15.8	32.77	0	0.00	32.45	15.8	15,819	0.10%
2022/09/26	3.6	33.33	0	0.00	33.35	3.6	15,591	0.02%
2022/09/23	3.3	33.83	0.3	34.05	33.90	3	15,564	0.02%
2022/09/22	5.2	33.67	1	33.65	33.65	4.2	15,719	0.03%
2022/09/21	6	34.28	4	34.35	34.25	2	15,675	0.01%
2022/09/20	1	34.50	0	0.00	34.45	1	15,555	0.01%
2022/09/19	3.5	34.51	1	34.65	34.45	2.5	15,640	0.02%
2022/09/16	3.3	34.54	0.3	34.58	34.50	3.1	15,802	0.02%
2022/09/15	2.2	34.54	0	0.00	34.55	2.2	15,945	0.01%
2022/09/14	6	34.81	0	0.00	34.75	6	16,493	0.04%
2022/09/13	9.1	35.02	1	35.20	35.05	8.1	17,128	0.05%
2022/09/12	0	0.00	5	35.42	35.55	-5	17,740	-0.03%
2022/09/08	3	34.87	0	0.00	35.00	3	18,634	0.02%
2022/09/07	6	34.92	0	0.00	34.95	6	18,810	0.03%
2022/09/06	0.6	35.30	9	35.41	35.35	-8.4	19,000	-0.04%
2022/09/05	1	35.00	0	0.00	35.30	1	19,127	0.01%
2022/09/02	7	35.06	0	0.00	35.00	7	19,485	0.04%
2022/09/01	58.2	35.19	0	0.00	35.15	58.2	19,537	0.30%
2022/08/31	1	35.45	1	35.45	35.90	0	19,580	0.00%
2022/08/30	2	35.40	0	0.00	35.45	2	19,466	0.01%
2022/08/29	2	35.45	5	35.55	35.50	-3	19,511	-0.02%
2022/08/26	0	0.00	5	35.90	35.85	-5	19,708	-0.03%
2022/08/25	5	35.28	5	35.50	35.55	0	19,814	0.00%
2022/08/24	6.2	35.19	0	0.00	35.10	6.2	19,915	0.03%
2022/08/23	15	35.47	10	35.45	35.20	5	20,507	0.02%
2022/08/22	0.3	35.80	0	0.00	35.80	0.3	20,648	0.00%
2022/08/18	3	35.85	1	36.05	36.05	2	20,785	0.01%
2022/08/17	5.1	35.63	0	0.00	35.75	5.1	20,909	0.02%
2022/08/15	12	35.63	0	0.00	35.60	12	21,009	0.06%
2022/08/12	10	35.72	0	0.00	35.70	10	21,088	0.05%
2022/08/11	7	35.76	14	35.76	35.80	-7	21,153	-0.03%
2022/08/10	16	37.14	0	0.00	37.20	16	20,871	0.08%
2022/08/09	27.4	36.35	22	36.44	36.90	5.4	20,432	0.03%
2022/08/08	0.3	36.00	0	0.00	36.00	0.3	20,328	0.00%
2022/08/05	0.1	36.05	0	0.00	35.85	0.1	20,596	0.00%
2022/08/04	1.1	35.57	2	35.70	35.65	-0.9	20,844	0.00%
2022/08/03	0.1	35.60	0	0.00	35.60	0.1	20,975	0.00%
2022/08/02	1.1	35.61	0	0.00	35.70	1.1	21,221	0.01%
2022/08/01	2.3	35.43	454	35.43	35.55	-451.7	21,482	-2.10%	大賣/鉅額交易
2022/07/29	0.1	35.40	10	35.65	35.40	-10	21,867	-0.05%
2022/07/28	1	35.60	1	35.45	35.60	0	22,055	0.00%
2022/07/27	1	35.05	0	0.00	35.15	1	22,041	0.00%
2022/07/26	0.1	34.65	0	0.00	34.60	0.1	22,016	0.00%
2022/07/25	3.6	34.56	0	0.00	34.45	3.6	22,072	0.02%
2022/07/22	50	34.60	2	34.90	34.90	48	22,258	0.22%
2022/07/21	1.3	34.06	0	0.00	34.45	1.3	22,434	0.01%
2022/07/20	111	34.63	0	0.00	34.15	111	22,622	0.49%	大買/鉅額交易
2022/07/19	1	34.20	6	34.00	34.15	-5	22,813	-0.02%
2022/07/18	10	34.03	56	34.13	34.15	-46	23,120	-0.20%
2022/07/15	13	34.04	0	0.00	33.90	13	23,350	0.06%
2022/07/13	202	34.66	5	34.76	34.85	197	23,883	0.82%	大買/鉅額交易
2022/07/12	3.2	33.58	0	33.60	33.45	3.2	24,119	0.01%
2022/07/11	1.1	34.50	0	0.00	34.30	1.1	24,310	0.00%
2022/07/08	4	35.21	1	35.25	35.05	3	24,688	0.01%
2022/07/07	6	35.19	0	0.00	35.15	6	24,896	0.02%
2022/07/06	0	35.35	0	0.00	35.20	0	24,949	0.00%
2022/07/05	100	35.97	1	35.65	35.55	99	25,090	0.39%
2022/07/04	40.1	35.43	40	35.65	35.75	0.1	25,235	0.00%
2022/07/01	0	0.00	3	35.35	35.25	-3	25,807	-0.01%
2022/06/30	1	35.50	3	35.45	35.30	-2	25,991	-0.01%
2022/06/29	5	35.75	0	0.00	35.70	5	26,007	0.02%
2022/06/28	0	36.40	1	36.25	36.35	-1	26,076	0.00%
2022/06/27	0.5	36.60	12	36.38	36.20	-11.5	26,224	-0.04%
2022/06/24	1	36.00	0	0.00	36.15	1	26,116	0.00%
2022/06/23	3	35.87	6	35.30	35.35	-3	26,141	-0.01%
2022/06/22	3	35.15	0	0.00	35.40	3	25,980	0.01%
2022/06/21	2	35.75	31	35.92	35.60	-29	25,464	-0.11%
2022/06/20	5.3	35.07	12	35.25	34.60	-6.7	25,138	-0.03%
2022/06/17	12	35.51	21	35.80	35.30	-9	24,571	-0.04%
2022/06/16	0	0.00	10	36.25	36.15	-10	23,715	-0.04%
2022/06/15	8	36.08	0	0.00	36.20	8	23,985	0.03%
2022/06/13	14	36.16	4	36.38	36.50	10	24,410	0.04%
2022/06/10	2	37.05	0	0.00	37.10	2	24,131	0.01%
2022/06/09	1	37.15	0	0.00	37.15	1	24,116	0.00%
2022/06/08	0	0.00	17.3	37.65	37.70	-17.3	23,909	-0.07%
2022/06/07	1	37.70	0	0.00	37.70	1	24,006	0.00%
2022/06/06	5	37.21	0	0.00	37.80	5	23,969	0.02%
2022/06/02	2	37.90	0	0.00	37.90	2	24,002	0.01%
2022/06/01	0.3	38.55	0.1	38.35	38.20	0.2	24,290	0.00%
2022/05/31	2	38.10	0.1	38.75	38.75	1.9	24,270	0.01%
2022/05/30	0	0.00	9	38.35	38.45	-9	23,672	-0.04%
2022/05/27	0	0.00	4	37.85	37.95	-4	23,513	-0.02%
2022/05/26	3.1	37.41	0	0.00	37.30	3.1	23,592	0.01%
2022/05/25	0.5	37.30	2	37.45	37.60	-1.5	23,940	-0.01%
2022/05/24	3.1	37.66	0	0.00	37.20	3.1	24,068	0.01%
2022/05/23	3.3	37.03	0	0.00	37.20	3.3	24,135	0.01%
2022/05/20	0	0.00	1	37.10	37.10	-1	24,334	0.00%
2022/05/19	5	36.59	3	36.55	36.60	2	24,357	0.01%
2022/05/18	2	36.55	1	36.55	37.50	1	24,200	0.00%
2022/05/17	13	36.43	0	0.00	36.45	13	24,032	0.05%
2022/05/16	2	36.80	0	0.00	36.90	2	23,972	0.01%
2022/05/13	9	36.65	4	36.75	36.95	5	23,752	0.02%
2022/05/12	1	37.49	0	0.00	37.00	1	23,630	0.00%
2022/05/11	1	38.25	0	0.00	38.35	1	23,358	0.00%
2022/05/10	2.1	37.90	4	37.93	38.20	-1.9	23,272	-0.01%
2022/05/09	4	38.34	30	38.18	38.00	-26	23,158	-0.11%
2022/05/06	4	39.01	11	39.22	39.35	-7	23,304	-0.03%
2022/05/05	10	39.91	5	40.77	39.85	5	23,268	0.02%
2022/05/04	2	40.70	1	40.90	40.85	1	22,935	0.00%
2022/05/03	2.6	40.96	0	0.00	40.85	2.6	23,115	0.01%
2022/04/29	0	0.00	3	41.42	41.60	-3	23,151	-0.01%
2022/04/28	6	40.92	0	0.00	41.00	6	23,189	0.03%
2022/04/27	6	41.73	2	41.95	41.60	4	22,990	0.02%
2022/04/26	6	41.80	6.2	41.76	41.95	-0.2	22,892	0.00%
2022/04/25	30.6	41.10	0	0.00	41.55	30.6	22,814	0.13%
2022/04/22	1.4	41.49	0	0.00	41.55	1.4	22,680	0.01%
2022/04/21	0	41.00	9	40.95	41.00	-9	22,660	-0.04%
2022/04/20	1.3	41.26	6	41.25	41.75	-4.7	22,756	-0.02%
2022/04/19	6	41.92	0	0.00	41.50	6	22,593	0.03%
2022/04/18	5.1	41.98	2	41.75	41.90	3.1	22,623	0.01%
2022/04/15	5	43.00	3	42.92	42.85	2	22,231	0.01%
2022/04/14	11	43.65	6	43.28	43.10	5	22,188	0.02%
2022/04/13	1	44.75	2	44.80	44.95	-1	21,917	0.00%
2022/04/12	0	44.50	101	44.34	44.45	-101	21,815	-0.46%	大賣/
2022/04/11	3	44.35	2.5	44.68	44.65	0.5	21,804	0.00%
2022/04/08	10	44.10	5.1	44.10	44.35	5	21,693	0.02%
2022/04/07	25.4	44.82	47.1	44.65	44.10	-21.7	21,521	-0.10%
2022/04/06	4.1	43.61	8.2	43.53	44.05	-4.1	20,847	-0.02%
2022/04/01	4.3	42.93	25	42.86	43.10	-20.7	20,525	-0.10%
2022/03/31	12.2	42.90	125	42.23	42.90	-112.8	20,361	-0.55%	大賣/鉅額交易
2022/03/30	21	41.86	26	42.19	42.25	-5	20,140	-0.02%
2022/03/29	14	42.07	1	42.00	42.00	13	20,062	0.06%
2022/03/28	6	41.80	5	41.87	42.40	1	20,106	0.01%
2022/03/25	16.8	41.87	3	42.07	42.20	13.8	20,005	0.07%
2022/03/24	10.1	42.29	3	42.30	42.25	7.1	19,863	0.04%
2022/03/23	24.1	42.10	2.5	42.06	42.35	21.5	20,104	0.11%
2022/03/22	8	40.77	4	40.96	41.15	4	19,934	0.02%
2022/03/21	4	40.53	1	40.50	40.60	3	19,757	0.02%
2022/03/18	3	40.50	4	40.51	40.45	-1	19,688	-0.01%
2022/03/17	2.2	39.98	7	40.29	40.05	-4.8	19,291	-0.02%
2022/03/16	2.1	38.71	30	39.38	39.50	-27.9	19,042	-0.15%
2022/03/15	2	38.50	2	38.55	38.60	0	18,592	0.00%
2022/03/14	0	0.00	4	38.43	38.50	-4	18,718	-0.02%
2022/03/11	3	38.10	0	0.00	37.95	3	18,809	0.02%
2022/03/10	2	37.78	11	38.10	38.25	-9	18,971	-0.05%
2022/03/09	1.1	37.64	10	37.40	37.40	-8.9	18,913	-0.05%
2022/03/08	6	37.49	0	0.00	37.35	6	18,855	0.03%
2022/03/07	6.3	37.46	34.4	37.49	37.65	-28.1	18,541	-0.15%
2022/03/04	3	37.90	1	37.90	38.00	2	18,838	0.01%
2022/03/03	11	38.01	5	38.10	38.10	6	18,849	0.03%
2022/03/02	0	0.00	1	37.95	38.10	-1	19,001	-0.01%
2022/03/01	4.1	38.05	10	37.88	38.20	-5.9	18,897	-0.03%
2022/02/25	13.8	37.49	111	37.55	37.60	-97.2	18,700	-0.52%	大賣/
2022/02/24	2.7	37.64	8	37.60	37.70	-5.3	18,282	-0.03%
2022/02/23	6.3	37.78	0	0.00	38.05	6.3	18,069	0.03%
2022/02/22	3.9	37.49	0	0.00	37.60	3.9	17,974	0.02%
2022/02/21	11.8	37.72	14.1	37.74	38.00	-2.4	17,683	-0.01%
2022/02/18	7	38.16	0	0.00	38.10	7	17,511	0.04%
2022/02/17	1	38.10	0	0.00	38.40	1	17,574	0.01%
2022/02/16	3	38.13	5.1	38.30	38.20	-2.1	17,532	-0.01%
2022/02/15	4	38.25	1.5	38.20	38.10	2.5	17,393	0.01%
2022/02/14	56	38.20	40.5	38.45	38.45	15.5	17,356	0.09%
2022/02/11	1	38.50	0	0.00	38.80	1	17,366	0.01%
2022/02/10	6.8	38.36	1.5	38.35	38.70	5.3	17,302	0.03%
2022/02/09	2	38.90	0	0.00	38.80	2	17,119	0.01%
2022/02/08	16	38.79	7	38.79	38.95	9	16,979	0.05%
2022/02/07	0.8	37.58	1	37.45	38.00	-0.2	16,457	0.00%
2022/01/26	0	0.00	3.8	36.96	36.95	-3.8	16,120	-0.02%
2022/01/25	6.1	36.44	2	36.40	36.90	4.1	16,116	0.03%
2022/01/21	1	36.50	1	36.60	36.85	0	15,865	0.00%
2022/01/20	2	36.85	0.4	37.00	36.95	1.6	15,661	0.01%
2022/01/19	1	36.85	4	36.93	37.00	-3	15,589	-0.02%
2022/01/17	3	37.10	2	37.00	37.05	1	15,532	0.01%
2022/01/14	3	37.23	7	37.36	37.45	-4	15,445	-0.03%
2022/01/13	11	37.50	25	37.48	37.85	-14	15,365	-0.09%
2022/01/12	17.1	36.81	7	36.86	37.00	10.1	14,982	0.07%
2022/01/11	1	36.70	6	36.25	37.00	-5	14,812	-0.03%
2022/01/10	5.3	35.96	0	0.00	36.15	5.3	14,715	0.04%
2022/01/07	5	36.30	2	36.28	36.20	3	14,676	0.02%
2022/01/06	0	0.00	4	35.95	36.00	-4	14,480	-0.03%
2022/01/05	1	35.35	0	0.00	35.55	1	14,401	0.01%
2022/01/04	1	35.25	4	35.49	35.55	-3	14,513	-0.02%
2022/01/03	3	35.48	0	0.00	35.35	3	14,429	0.02%
2021/12/29	13	35.56	1	35.75	35.60	12	14,475	0.08%
2021/12/28	0	35.60	0	0.00	35.60	0	14,534	0.00%
2021/12/27	0.6	35.55	0	0.00	35.60	0.6	14,543	0.00%
2021/12/24	1	35.40	6	35.50	35.50	-5	14,759	-0.03%
2021/12/23	1	35.45	1	35.55	35.50	0	14,804	0.00%
2021/12/22	0	0.00	1	35.70	35.65	-1	14,903	-0.01%
2021/12/21	10	35.80	0	0.00	35.75	10	14,792	0.07%
2021/12/20	0	0.00	2	36.00	36.00	-2	14,718	-0.01%
2021/12/17	2	35.55	0	0.00	35.90	2	14,516	0.01%
2021/12/16	1	35.20	3	35.47	35.60	-2	14,226	-0.01%
2021/12/15	0	0.00	1	35.20	35.20	-1	14,286	-0.01%
2021/12/13	1	35.45	5	35.54	35.50	-4	14,534	-0.03%
2021/12/10	0	0.00	4	35.58	35.65	-4	14,470	-0.03%
2021/12/09	0	0.00	13	35.28	35.30	-13	14,411	-0.09%
2021/12/08	0.1	35.05	1.2	35.02	35.20	-1.1	14,402	-0.01%
2021/12/07	0.3	34.50	2	35.00	35.10	-1.7	14,249	-0.01%
2021/12/06	0	0.00	4	34.28	34.60	-4	14,035	-0.03%
2021/12/03	5	34.18	3	34.13	34.15	2	13,963	0.01%
2021/12/02	0	0.00	1	34.25	34.25	-1	13,859	-0.01%
2021/12/01	0.1	34.00	1	34.10	34.15	-0.9	13,857	-0.01%
2021/11/30	3	33.68	0.2	33.80	34.20	2.8	14,025	0.02%
2021/11/29	6	33.84	0	0.00	33.90	6	13,373	0.04%
2021/11/26	14	33.99	0	0.00	33.90	14	13,316	0.11%
2021/11/25	0.7	34.48	0.2	34.50	34.50	0.5	13,369	0.00%
2021/11/23	0	0.00	0.6	34.15	34.10	-0.6	13,526	0.00%
2021/11/22	2	34.20	0	0.00	34.15	2	13,527	0.01%
2021/11/18	0.1	34.70	1	34.65	34.70	-0.9	13,414	-0.01%
2021/11/17	0	0.00	2	34.20	34.20	-2	13,571	-0.01%
2021/11/16	1	33.95	10	34.00	34.20	-9	13,654	-0.07%
2021/11/15	2	33.90	0	0.00	33.95	2	13,736	0.01%
2021/11/12	0	0.00	0.5	33.85	33.90	-0.5	13,847	0.00%
2021/11/11	1	33.75	7	33.72	33.80	-6	14,108	-0.04%
2021/11/10	0	0.00	21	33.91	34.00	-21	14,362	-0.15%
2021/11/09	0.3	33.62	0	0.00	33.70	0.3	14,379	0.00%
2021/11/08	0.3	33.65	0	0.00	33.60	0.3	15,869	0.00%
2021/11/05	0	0.00	3	33.52	33.70	-3	16,463	-0.02%
2021/11/03	1	33.25	1	33.30	33.40	0	16,839	0.00%
2021/11/02	11	33.30	0.5	33.30	33.30	10.5	17,037	0.06%
2021/11/01	0	0.00	3	33.30	33.30	-3	17,036	-0.02%
2021/10/29	1	33.15	2.9	33.24	33.40	-1.9	17,140	-0.01%
2021/10/27	10	33.30	0	0.00	33.35	10	17,331	0.06%
2021/10/26	1	33.30	6	33.34	33.45	-5	17,520	-0.03%
2021/10/25	0.6	33.05	0	33.10	33.10	0.6	17,345	0.00%
2021/10/22	0	0.00	5.1	33.02	33.05	-5.1	17,462	-0.03%
2021/10/21	0.1	32.95	12	32.95	32.95	-12	17,366	-0.07%
2021/10/20	0.1	32.85	3	32.80	32.90	-2.9	17,206	-0.02%
2021/10/18	1	32.50	1	32.55	32.95	0	17,240	0.00%
2021/10/15	0	0.00	20	32.38	32.50	-20	17,178	-0.12%
2021/10/14	20	32.48	2	32.45	32.30	18	17,136	0.11%
2021/10/13	0	0.00	4	32.35	32.50	-4	17,222	-0.02%
2021/10/08	3.2	32.26	1	32.20	32.25	2.2	17,140	0.01%
2021/10/07	0.1	32.30	3	32.45	32.40	-2.9	17,250	-0.02%
2021/10/06	2	31.95	1	32.00	32.25	1	17,271	0.01%
2021/10/05	3.1	32.05	2	32.00	32.05	1.1	17,257	0.01%
2021/10/04	2	32.05	6.6	32.01	32.10	-4.6	17,264	-0.03%
2021/10/01	3.3	31.91	1	31.95	32.05	2.3	17,277	0.01%
2021/09/30	6	32.11	1	32.10	32.05	5	17,102	0.03%
2021/09/29	4.2	32.06	0	0.00	32.05	4.2	17,088	0.02%
2021/09/28	2	32.15	0	0.00	32.40	2	16,926	0.01%
2021/09/27	2.6	32.42	1	32.40	32.35	1.6	16,971	0.01%
2021/09/24	0	0.00	1.9	32.42	32.40	-1.9	17,017	-0.01%
2021/09/23	2	32.25	0	0.00	32.40	2	17,042	0.01%
2021/09/22	9.1	31.91	0	0.00	32.10	9.1	17,109	0.05%
2021/09/17	2.1	32.26	0	0.00	32.15	2.1	16,856	0.01%
2021/09/16	0.1	32.50	0	0.00	32.35	0.1	16,641	0.00%
2021/09/15	2	32.30	0	0.00	32.35	2	16,725	0.01%
2021/09/14	0	0.00	1	32.50	32.50	-1	16,823	-0.01%
2021/09/13	4	32.20	0	0.00	32.30	4	16,868	0.02%
2021/09/10	2.1	32.30	7	32.38	32.45	-4.9	17,008	-0.03%
2021/09/09	4	32.25	1	32.30	32.30	3	17,295	0.02%
2021/09/08	3	32.27	0	0.00	32.50	3	17,339	0.02%
2021/09/07	0	0.00	1	32.45	32.45	-1	17,478	-0.01%
2021/09/06	2	32.43	0	0.00	32.50	2	17,514	0.01%
2021/09/03	2	32.43	4	32.44	32.55	-2	17,499	-0.01%
2021/09/02	5.5	32.12	0	0.00	32.10	5.5	17,474	0.03%
2021/09/01	1.2	32.51	0	0.00	32.55	1.2	17,573	0.01%
2021/08/31	1	32.25	2	32.30	32.80	-1	17,556	-0.01%
2021/08/30	81	31.95	2	32.03	32.45	79	17,459	0.45%
2021/08/27	20	31.80	4.5	31.84	32.00	15.5	17,403	0.09%
2021/08/26	1	31.40	0	0.00	31.45	1	17,412	0.01%
2021/08/25	2.6	31.35	1	31.45	31.45	1.6	17,546	0.01%
2021/08/24	35	31.21	0	0.00	31.35	35	17,544	0.20%
2021/08/23	67.2	31.14	0	0.00	31.05	67.2	17,640	0.38%
2021/08/19	3	31.23	1	31.30	31.30	2	18,782	0.01%
2021/08/18	1	31.40	0	0.00	31.45	1	18,614	0.01%
2021/08/17	5	31.15	4	31.05	31.45	1	18,568	0.01%
2021/08/16	3.5	30.93	15	30.95	31.05	-11.5	18,418	-0.06%
2021/08/13	10	30.91	13	30.95	31.05	-3	18,336	-0.02%
2021/08/12	44	30.78	0	0.00	30.70	44	18,211	0.24%
2021/08/11	51	33.05	9.6	33.06	33.05	41.4	16,812	0.25%
2021/08/10	1	33.10	15.1	33.05	33.05	-14.1	16,424	-0.09%
2021/08/09	2	33.10	43.2	33.16	33.20	-41.2	16,576	-0.25%
2021/08/06	1	33.15	1.7	33.20	33.20	-0.7	16,638	0.00%
2021/08/05	3	33.07	0	0.00	33.15	3	16,933	0.02%
2021/08/04	16	33.10	0	0.00	33.15	16	17,814	0.09%
2021/08/02	8	33.01	0	0.00	33.00	8	18,285	0.04%
2021/07/30	2	32.95	1.2	33.09	33.10	0.9	18,291	0.00%
2021/07/29	2	33.03	3	33.03	33.10	-1	18,240	-0.01%
2021/07/28	6	32.86	12	33.00	33.00	-6	18,372	-0.03%
2021/07/27	0	33.00	5	32.95	33.05	-5	18,538	-0.03%
2021/07/26	0.6	33.10	1.2	33.09	33.00	-0.5	18,744	0.00%
2021/07/23	0	0.00	1.5	33.05	33.10	-1.5	18,947	-0.01%
2021/07/22	1	32.90	2	32.95	33.05	-1	19,057	-0.01%
2021/07/21	40	32.77	0.2	32.85	32.90	39.8	19,085	0.21%
2021/07/20	16	32.88	0	0.00	32.80	16	19,171	0.08%
2021/07/19	55.1	32.85	8	32.97	33.10	47.1	19,220	0.25%
2021/07/16	33	32.75	0	0.00	33.00	33	19,269	0.17%
2021/07/15	3.1	32.80	3	32.85	32.85	0.1	19,247	0.00%
2021/07/14	2	32.83	1	32.95	32.95	1	19,311	0.01%
2021/07/12	2	32.83	26	32.85	32.80	-24	19,630	-0.12%
2021/07/09	1	32.60	1	32.60	32.90	0	19,566	0.00%
2021/07/08	5	32.70	0	0.00	32.80	5	19,595	0.03%
2021/07/07	1	32.75	0	0.00	32.80	1	19,619	0.01%
2021/07/06	0	0.00	1	32.75	32.85	-1	19,628	-0.01%
2021/07/05	3	32.60	0	0.00	32.75	3	19,692	0.02%
2021/07/02	33	32.59	0	0.00	32.55	33	19,697	0.17%
2021/07/01	5	32.65	2	32.63	32.65	3	19,794	0.02%
2021/06/28	1.2	32.73	4	32.76	32.75	-2.8	19,955	-0.01%
2021/06/25	1	32.90	1	32.95	32.90	0	20,020	0.00%
2021/06/24	7	32.67	0	0.00	32.60	7	20,068	0.03%
2021/06/23	0	0.00	1.3	32.75	32.75	-1.3	20,104	-0.01%
2021/06/22	2	32.50	0.5	32.65	32.50	1.5	20,037	0.01%
2021/06/21	0	0.00	15	32.75	32.50	-15	20,002	-0.07%
2021/06/17	0	0.00	1	33.00	32.90	-1	19,727	-0.01%
2021/06/16	2	32.70	0	0.00	33.00	2	20,206	0.01%
2021/06/11	1	32.85	0	0.00	32.90	1	20,597	0.00%
2021/06/10	1.5	32.90	1	32.95	33.10	0.5	20,815	0.00%
2021/06/09	7	32.85	0	0.00	32.95	7	20,929	0.03%
2021/06/08	1	33.05	0	0.00	33.10	1	20,863	0.00%
2021/06/07	0	0.00	3	33.03	33.10	-3	21,359	-0.01%
2021/06/04	0	0.00	3.5	32.92	33.00	-3.5	21,510	-0.02%
2021/06/03	0	0.00	4	33.03	33.00	-4	22,265	-0.02%
2021/06/02	3	33.02	4	33.04	33.15	-1	22,516	0.00%
2021/06/01	1	32.95	0	0.00	33.00	1	22,540	0.00%
2021/05/31	1	33.00	2	33.10	33.10	-1	22,750	0.00%
2021/05/28	7	33.03	4	33.04	33.10	3	22,825	0.01%
2021/05/27	0	0.00	36	32.77	33.20	-36	22,860	-0.16%
2021/05/26	0	0.00	36.1	32.75	32.75	-36.1	22,117	-0.16%
2021/05/25	7	32.70	18	32.76	32.70	-11	22,351	-0.05%
2021/05/24	1	32.70	25.5	32.44	32.60	-24.5	22,629	-0.11%
2021/05/21	1	32.40	24	32.47	32.50	-23	22,754	-0.10%
2021/05/20	2	32.08	1.1	32.10	32.10	0.9	22,754	0.00%
2021/05/19	0.2	32.05	20.1	32.10	32.10	-19.9	22,779	-0.09%
2021/05/18	1	31.90	4	31.68	32.00	-3	22,779	-0.01%
2021/05/17	6.8	31.10	33	31.18	31.10	-26.2	23,242	-0.11%
2021/05/14	15	31.58	15	31.57	31.70	0	23,015	0.00%
2021/05/13	25.4	31.76	25	31.06	31.40	0.4	22,822	0.00%
2021/05/12	11.3	31.31	18.2	31.35	31.35	-6.9	22,400	-0.03%
2021/05/11	5.3	32.67	3.2	32.63	32.45	2.1	21,610	0.01%
2021/05/10	3.2	32.95	19	32.89	33.00	-15.8	21,379	-0.07%
2021/05/07	0	0.00	1	32.55	32.60	-1	21,463	0.00%
2021/05/06	1	32.35	1	32.15	32.35	0	21,690	0.00%
2021/05/05	3	32.03	5	32.15	32.05	-2	21,653	-0.01%
2021/05/04	1	32.45	6	32.25	32.10	-5	21,666	-0.02%
2021/05/03	4	32.55	17	32.66	32.45	-13	21,595	-0.06%
2021/04/29	5	32.70	20	32.65	32.65	-15	21,595	-0.07%
2021/04/28	0	0.00	54	32.35	32.60	-54	21,534	-0.25%
2021/04/27	4	32.58	11	32.58	32.60	-7	21,879	-0.03%
2021/04/26	3	32.43	41	32.37	32.60	-38	21,884	-0.17%
2021/04/23	7	32.26	13	32.18	32.25	-6	21,909	-0.03%
2021/04/22	1	32.20	9	32.33	32.35	-8	22,079	-0.04%
2021/04/21	8	32.38	1	32.30	32.30	7	22,100	0.03%
2021/04/20	4	32.46	17	32.46	32.55	-13	22,124	-0.06%
2021/04/19	13.1	32.19	4.1	32.30	32.45	9	22,066	0.04%
2021/04/16	2	31.95	6	32.01	32.05	-4	21,903	-0.02%
2021/04/15	2	31.90	1	31.90	31.90	1	22,220	0.00%
2021/04/14	3	31.83	4	31.90	31.90	-1	22,428	0.00%
2021/04/13	3	31.82	7.9	31.91	31.85	-4.9	22,576	-0.02%
2021/04/12	4	31.53	5	31.72	31.65	-1	22,591	0.00%
2021/04/09	10.6	31.59	0	0.00	31.55	10.6	22,695	0.05%
2021/04/08	6	31.80	0	0.00	31.75	6	22,730	0.03%
2021/04/07	5	31.95	19	31.96	32.00	-14	22,994	-0.06%
2021/04/06	2.3	31.95	19	31.98	32.00	-16.7	22,931	-0.07%
2021/04/01	0	0.00	17	31.94	31.90	-17	22,878	-0.07%
2021/03/31	2	31.80	0	0.00	31.90	2	22,720	0.01%
2021/03/30	1	31.75	1	31.85	31.80	0	22,603	0.00%
2021/03/29	1.1	31.60	14.9	31.75	31.80	-13.8	22,576	-0.06%
2021/03/26	1.1	31.65	16.3	31.67	31.60	-15.2	22,619	-0.07%
2021/03/25	5	31.40	3	31.50	31.60	2	22,670	0.01%
2021/03/24	0	0.00	2	31.35	31.40	-2	22,776	-0.01%
2021/03/23	0	0.00	8	31.30	31.35	-8	22,833	-0.04%
2021/03/22	39	30.86	11.5	31.18	31.25	27.5	22,895	0.12%
2021/03/19	3.1	31.12	2	31.18	31.05	1.1	22,830	0.00%
2021/03/18	0	0.00	3	31.45	31.40	-3	22,448	-0.01%
2021/03/17	9	31.29	7	31.34	31.45	2	22,362	0.01%
2021/03/16	0.5	31.35	114	31.20	31.35	-113.5	22,106	-0.51%	大賣/鉅額交易
2021/03/15	1	30.90	20	31.01	31.00	-19	22,104	-0.09%
2021/03/12	13	30.68	0	0.00	30.65	13	22,176	0.06%
2021/03/11	4	30.75	18	30.92	30.75	-14	22,324	-0.06%
2021/03/10	15	30.56	1	30.60	30.60	14	21,966	0.06%
2021/03/09	13.5	30.39	12.5	30.34	30.60	1	21,704	0.00%
2021/03/08	2.1	29.90	6	29.94	29.90	-3.9	20,961	-0.02%
2021/03/05	1	29.40	1	29.55	29.70	0	20,676	0.00%
2021/03/04	15.2	29.58	1	29.50	29.60	14.2	21,324	0.07%
2021/03/03	0	0.00	10	29.78	29.75	-10	21,188	-0.05%
2021/03/02	4	29.66	5	29.68	29.65	-1	21,078	0.00%
2021/02/26	19	29.34	8	29.49	29.20	11	20,886	0.05%
2021/02/25	3.2	29.62	6.5	29.64	29.65	-3.3	20,367	-0.02%
2021/02/24	6	29.31	4	29.66	29.30	2	20,198	0.01%
2021/02/23	29	29.44	3	29.40	29.55	26	19,864	0.13%
2021/02/22	16.1	29.16	2	29.13	29.10	14.1	19,714	0.07%
2021/02/19	10	29.08	21	29.10	29.15	-11	19,719	-0.06%
2021/02/18	2	29.28	2	29.30	29.25	0	19,756	0.00%
2021/02/17	1	29.00	21.2	29.32	29.40	-20.2	19,819	-0.10%
2021/02/05	3.1	28.79	1.5	28.87	28.80	1.6	19,267	0.01%
2021/02/04	1	28.85	0	0.00	28.80	1	19,237	0.01%
2021/02/03	1	28.75	4	28.79	28.80	-3	19,714	-0.02%
2021/02/02	3.5	28.73	0	0.00	28.70	3.5	19,882	0.02%
2021/02/01	0	0.00	4	28.50	28.65	-4	19,843	-0.02%
2021/01/29	13	28.35	0	0.00	28.15	13	19,797	0.07%
2021/01/28	15	28.52	2	28.60	28.55	13	19,365	0.07%
2021/01/27	28	28.79	0	0.00	28.70	28	19,074	0.15%
2021/01/26	9.2	28.74	4	28.73	28.70	5.2	19,014	0.03%
2021/01/25	8	28.76	1	28.80	28.85	7	18,887	0.04%
2021/01/22	15.2	28.58	5	28.64	28.60	10.2	18,839	0.05%
2021/01/21	7	28.93	1	28.75	28.70	6	18,765	0.03%
2021/01/20	38.2	28.82	16.6	28.89	28.70	21.6	18,680	0.12%
2021/01/19	12	29.12	1.6	29.09	29.10	10.4	18,242	0.06%
2021/01/18	26.2	29.06	1	29.00	29.15	25.2	18,216	0.14%
2021/01/15	43.8	29.43	3	29.45	29.30	40.8	18,020	0.23%
2021/01/14	2.2	29.73	0	0.00	29.75	2.2	17,846	0.01%
2021/01/13	12	29.70	10	29.80	29.80	2	17,733	0.01%
2021/01/12	7.2	29.79	10	29.80	29.75	-2.8	17,692	-0.02%
2021/01/11	2.2	30.00	2.1	29.96	30.05	0.1	17,618	0.00%
2021/01/08	6	29.88	52.5	29.92	30.00	-46.5	17,529	-0.27%
2021/01/07	16	29.51	2.5	29.59	29.75	13.6	17,196	0.08%
2021/01/06	31.2	29.53	6	29.82	29.45	25.2	17,057	0.15%
2021/01/05	1.2	29.86	7	29.76	29.85	-5.8	16,804	-0.03%
2021/01/04	5.2	29.60	4	29.85	29.90	1.2	16,891	0.01%
2020/12/31	10.2	29.87	109.4	29.87	29.80	-99.2	16,735	-0.59%	大賣/
2020/12/30	4.2	29.65	128	29.81	29.90	-123.8	16,621	-0.74%	大賣/鉅額交易
2020/12/29	8.2	29.51	0	0.00	29.55	8.2	16,444	0.05%
2020/12/28	6.2	29.37	11	29.35	29.55	-4.8	16,548	-0.03%
2020/12/25	8	29.35	0	0.00	29.35	8	16,562	0.05%
2020/12/24	1	29.40	2	29.40	29.45	-1	16,820	-0.01%
2020/12/23	2	29.30	1	29.45	29.45	1	16,965	0.01%
2020/12/22	7	29.51	5	29.65	29.65	2	17,276	0.01%
2020/12/21	1	29.35	8	29.55	29.65	-7	17,882	-0.04%
2020/12/18	1	29.40	0	0.00	29.50	1	18,359	0.01%
2020/12/17	0	0.00	2	29.50	29.50	-2	18,815	-0.01%
2020/12/16	12	29.25	27	29.30	29.40	-15	19,116	-0.08%
2020/12/15	1	28.95	0	0.00	29.05	1	19,420	0.01%
2020/12/14	1	29.35	9	29.34	29.30	-8	19,468	-0.04%
2020/12/11	15	29.18	5	29.17	29.30	10	19,387	0.05%
2020/12/10	9	28.77	10	28.85	28.80	-1	19,320	-0.01%
2020/12/09	11	28.80	10	28.81	28.75	1	19,367	0.00%
2020/12/08	24	28.74	12	28.63	28.70	12	19,386	0.06%
2020/12/07	7	28.99	0	0.00	29.00	7	19,258	0.04%
2020/12/04	3	29.13	4.2	29.10	29.10	-1.2	19,194	-0.01%
2020/12/03	6	29.13	0	0.00	29.20	6	19,139	0.03%
2020/12/02	9	29.20	4	29.09	29.20	5	19,244	0.03%
2020/12/01	5	29.01	1	29.05	29.15	4	19,683	0.02%
2020/11/30	16	29.02	1	29.10	28.45	15	19,832	0.08%
2020/11/27	6	29.17	0	0.00	29.10	6	19,444	0.03%
2020/11/26	8	29.24	1	29.30	29.30	7	19,899	0.04%
2020/11/25	3	29.33	1	29.45	29.25	2	20,048	0.01%
2020/11/24	10	29.46	2	29.60	29.30	8	20,230	0.04%
2020/11/23	8	29.65	4.2	29.65	29.70	3.8	20,407	0.02%
2020/11/20	0	0.00	1	29.60	29.55	-1	20,574	0.00%
2020/11/19	5	29.55	7	29.54	29.60	-2	20,887	-0.01%
2020/11/18	5	29.60	28	29.55	29.65	-23	21,018	-0.11%
2020/11/17	6	29.33	0	0.00	29.45	6	21,084	0.03%
2020/11/16	5	29.25	0	0.00	29.45	5	21,632	0.02%
2020/11/13	8	29.29	7	29.20	29.35	1	21,736	0.00%
2020/11/12	25	29.33	2	29.23	29.20	23	21,959	0.10%
2020/11/11	14	29.49	9	29.51	29.70	5	22,202	0.02%
2020/11/10	4	28.84	8	28.91	29.00	-4	22,067	-0.02%
2020/11/09	12.1	28.61	7	28.74	28.75	5.1	23,084	0.02%
2020/11/06	7	28.46	1	28.50	28.50	6	23,482	0.03%
2020/11/05	1	28.35	1	28.40	28.40	0	23,750	0.00%
2020/11/04	3.5	28.10	1	28.20	28.10	2.5	23,992	0.01%
2020/11/03	3	28.00	6	27.96	28.10	-3	24,295	-0.01%
2020/11/02	3.2	27.67	2	27.80	27.95	1.2	24,410	0.01%
2020/10/30	7	27.54	10	27.60	27.55	-3	24,502	-0.01%
2020/10/29	11	27.54	10	27.55	27.50	1	24,416	0.00%
2020/10/28	5	27.65	0	0.00	27.65	5	24,577	0.02%
2020/10/27	0.1	27.90	0	0.00	27.70	0.1	24,763	0.00%
2020/10/26	3.5	27.82	0	0.00	27.80	3.5	24,894	0.01%
2020/10/23	0	0.00	6	27.70	27.75	-6	25,043	-0.02%
2020/10/22	0.3	27.90	0	0.00	27.80	0.3	25,260	0.00%
2020/10/21	3.1	27.72	0	0.00	27.65	3.1	25,517	0.01%
2020/10/20	7	27.69	1	27.75	27.70	6	25,763	0.02%
2020/10/19	6	27.72	0	0.00	27.80	6	25,840	0.02%
2020/10/16	10	27.78	2	27.70	27.70	8	26,062	0.03%
2020/10/15	11	27.82	2	27.80	27.75	9	26,233	0.03%
2020/10/14	4	28.01	0	0.00	28.00	4	26,361	0.02%
2020/10/13	5.5	28.12	0	0.00	28.15	5.5	26,492	0.02%
2020/10/12	4	28.18	5	28.13	28.25	-1	26,770	0.00%
2020/10/08	5	27.92	5	27.90	28.00	0	26,916	0.00%
2020/10/07	4	27.90	15	27.91	27.95	-11	27,013	-0.04%
2020/10/06	10	27.89	1	28.00	27.95	9	27,117	0.03%
2020/10/05	7	27.84	60	27.93	27.80	-53	27,188	-0.19%
2020/09/30	9	27.88	0	0.00	27.80	9	27,278	0.03%
2020/09/29	6	27.84	0	0.00	27.80	6	27,367	0.02%
2020/09/28	34	27.76	5	27.82	27.90	29	27,419	0.11%
2020/09/25	11	27.35	8	27.59	27.45	3	27,437	0.01%
2020/09/24	45	27.11	4	27.08	27.00	41	27,342	0.15%
2020/09/23	44	27.62	4.5	27.57	27.50	39.5	26,687	0.15%
2020/09/22	19.5	27.95	6	27.90	27.85	13.5	26,163	0.05%
2020/09/21	32	28.23	5	28.24	28.20	27	25,733	0.10%
2020/09/18	15	28.50	0	0.00	28.45	15	25,577	0.06%
2020/09/17	21	28.64	0	0.00	28.55	21	25,219	0.08%
2020/09/16	8	28.61	1	28.60	28.75	7	25,209	0.03%
2020/09/15	15	28.56	0	0.00	28.65	15	25,323	0.06%
2020/09/14	5	28.59	0	0.00	28.65	5	25,653	0.02%
2020/09/11	23	28.59	0	0.00	28.65	23	25,641	0.09%
2020/09/10	9	28.64	2	28.75	28.75	7	25,499	0.03%
2020/09/09	5	28.68	0	0.00	28.75	5	25,415	0.02%
2020/09/08	6.1	28.85	0	0.00	28.85	6.1	25,333	0.02%
2020/09/07	26	28.74	2	28.70	28.85	24	25,489	0.09%
2020/09/04	14	28.69	9	28.62	28.65	5	25,553	0.02%
2020/09/03	8	28.84	11	28.82	28.90	-3	25,240	-0.01%
2020/09/02	20	28.91	0	0.00	28.90	20	25,171	0.08%
2020/09/01	28	29.08	0	0.00	29.05	28	24,950	0.11%
2020/08/31	17	29.31	0	0.00	29.25	17	24,540	0.07%
2020/08/28	12	29.41	0	0.00	29.40	12	24,478	0.05%
2020/08/27	5	29.43	0	0.00	29.40	5	24,516	0.02%
2020/08/26	7	29.54	11	29.55	29.55	-4	24,287	-0.02%
2020/08/25	20	29.57	0	0.00	29.50	20	24,164	0.08%
2020/08/24	12	29.59	5	29.60	29.60	7	24,129	0.03%
2020/08/21	16	29.54	7	29.49	29.60	9	24,031	0.04%
2020/08/20	62.2	29.51	7	29.61	29.40	55.2	23,806	0.23%
2020/08/19	32	29.96	5	30.15	29.90	27	23,199	0.12%
2020/08/18	44	29.93	5	29.91	29.95	39	22,898	0.17%
2020/08/17	34.5	29.96	6	29.95	30.00	28.5	22,763	0.13%
2020/08/14	35	30.07	0	0.00	30.05	35	22,434	0.16%
2020/08/13	127	30.33	3	30.28	30.40	124	22,193	0.56%	大買/鉅額交易
2020/08/12	25.9	32.41	30.3	32.45	32.35	-4.4	21,244	-0.02%
2020/08/11	5	32.45	0	0.00	32.45	5	20,911	0.02%
2020/08/10	14	32.50	19	32.42	32.50	-5	20,871	-0.02%
2020/08/07	3	32.45	12.5	32.54	32.45	-9.5	20,842	-0.05%
2020/08/06	0	0.00	1	32.45	32.45	-1	20,618	0.00%
2020/08/05	8	32.19	10	32.25	32.20	-2	20,644	-0.01%
2020/08/04	4	32.10	3	32.18	32.25	1	20,709	0.00%
2020/08/03	46	32.03	2	31.90	32.10	44	20,809	0.21%
2020/07/31	1	32.30	19	32.44	32.35	-18	20,784	-0.09%
2020/07/30	7	32.07	0	0.00	32.35	7	20,763	0.03%
2020/07/29	1	31.95	0	0.00	32.20	1	20,772	0.00%
2020/07/28	18	31.65	1	31.80	31.65	17	21,003	0.08%
2020/07/27	27	31.85	1	32.15	31.60	26	21,244	0.12%
2020/07/24	7	32.41	0	0.00	32.15	7	21,410	0.03%
2020/07/23	1	32.70	11	32.78	32.70	-10	21,395	-0.05%
2020/07/22	2	32.63	5	32.60	32.70	-3	21,462	-0.01%
2020/07/21	11	32.59	19	32.58	32.55	-8	21,480	-0.04%
2020/07/20	0	0.00	7	32.44	32.45	-7	21,511	-0.03%
2020/07/17	0.1	32.15	7	32.20	32.25	-7	21,447	-0.03%
2020/07/16	2.3	31.93	0	0.00	32.15	2.3	21,627	0.01%
2020/07/15	5.3	32.06	11.6	32.08	32.15	-6.3	21,502	-0.03%
2020/07/14	0	0.00	10.7	32.16	32.20	-10.7	21,428	-0.05%
2020/07/13	0	0.00	11	32.10	32.05	-11	21,593	-0.05%
2020/07/10	2	31.98	6	32.04	32.00	-4	21,779	-0.02%
2020/07/09	1	32.25	4	32.20	32.25	-3	21,974	-0.01%
2020/07/08	1	31.95	1	32.00	32.05	0	21,952	0.00%
2020/07/07	1	31.95	45	31.99	32.00	-44	22,004	-0.20%
2020/07/06	0	0.00	22.1	31.69	31.95	-22.1	21,866	-0.10%
2020/07/03	0	0.00	2.3	31.65	31.55	-2.3	21,985	-0.01%
2020/07/02	1	31.25	1	31.30	31.55	0	22,111	0.00%
2020/07/01	1	31.25	2.4	31.31	31.25	-1.4	22,415	-0.01%
2020/06/30	7	30.93	2	30.98	30.90	5	22,555	0.02%
2020/06/29	37	30.90	0	0.00	30.90	37	22,655	0.16%
2020/06/24	6	31.15	0	0.00	31.25	6	22,652	0.03%
2020/06/23	28	31.11	0	0.00	31.15	28	22,886	0.12%
2020/06/22	4	31.23	0	0.00	31.15	4	23,174	0.02%
2020/06/19	14	31.39	0	0.00	31.25	14	23,439	0.06%
2020/06/18	5	31.53	0	0.00	31.65	5	23,503	0.02%
2020/06/17	2	31.55	1	31.70	31.70	1	23,987	0.00%
2020/06/16	2	31.68	1	31.50	31.70	1	24,753	0.00%
2020/06/15	7	31.39	4	31.54	31.30	3	25,651	0.01%
2020/06/12	7	31.21	6	30.99	31.50	1	26,177	0.00%
2020/06/11	2	31.98	2	31.90	31.80	0	26,946	0.00%
2020/06/10	4	31.94	4	32.03	32.10	0	27,483	0.00%
2020/06/09	4	31.74	5	31.81	31.85	-1	28,746	0.00%
2020/06/08	1	31.50	20	31.75	31.80	-19	29,444	-0.06%
2020/06/05	8	31.38	2	31.40	31.50	6	29,588	0.02%
2020/06/04	15	31.50	3	31.35	31.40	12	30,063	0.04%
2020/06/03	1	31.05	5.8	31.16	31.30	-4.8	30,625	-0.02%
2020/06/02	1	30.75	4	30.80	30.90	-3	30,723	-0.01%
2020/06/01	3	30.92	4	30.93	30.70	-1	30,845	0.00%
2020/05/29	2	30.35	1	30.70	30.75	1	30,797	0.00%
2020/05/28	20	30.46	5.1	30.65	30.45	14.9	30,687	0.05%
2020/05/27	1	30.65	14	30.74	30.70	-13	30,920	-0.04%
2020/05/25	9	30.31	0	0.00	30.35	9	31,426	0.03%
2020/05/22	11	30.57	64	30.54	30.45	-53	31,683	-0.17%
2020/05/21	13	30.92	2	30.88	31.00	11	31,777	0.03%
2020/05/20	1	30.60	11	30.62	30.80	-10	31,938	-0.03%
2020/05/19	28	30.62	55	30.52	30.55	-27	32,048	-0.08%
2020/05/18	15	30.04	0	0.00	30.05	15	31,921	0.05%
2020/05/15	13	30.28	2	30.30	30.25	11	31,903	0.03%
2020/05/14	13	30.12	2	30.30	30.25	11	31,745	0.03%
2020/05/13	2	30.25	10	30.40	30.30	-8	31,479	-0.03%
2020/05/12	15	30.20	31	30.25	30.30	-16	31,423	-0.05%
2020/05/11	50	30.34	8	30.39	30.40	42	31,335	0.13%
2020/05/08	32	29.95	2	30.00	30.00	30	31,225	0.10%
2020/05/07	10	29.61	3	29.72	29.55	7	31,212	0.02%
2020/05/06	9.1	29.64	0	0.00	29.55	9.1	31,182	0.03%
2020/05/05	31	29.78	33	29.83	29.85	-2	31,078	-0.01%
2020/05/04	47	29.27	12	29.39	29.35	35	31,018	0.11%
2020/04/30	67	30.31	81	30.52	30.10	-14	30,758	-0.05%
2020/04/29	21	29.97	41	29.89	29.95	-20	30,607	-0.07%
2020/04/28	9	29.33	39	29.23	29.45	-30	30,449	-0.10%
2020/04/27	6	28.75	2	28.73	28.70	4	30,981	0.01%
2020/04/24	35	28.27	1	28.30	28.20	34	30,949	0.11%
2020/04/23	6	28.29	12	28.26	28.30	-6	30,794	-0.02%
2020/04/22	13	28.26	13	28.25	28.30	0	30,595	0.00%
2020/04/21	6	28.40	0	0.00	28.35	6	30,554	0.02%
2020/04/20	9	28.97	0	0.00	28.90	9	30,348	0.03%
2020/04/17	0	0.00	6	29.18	29.05	-6	30,489	-0.02%
2020/04/16	23	28.83	2	28.85	28.80	21	30,384	0.07%
2020/04/15	18.3	29.12	12	29.12	29.20	6.3	30,187	0.02%
2020/04/14	15	28.72	10	28.74	28.85	5	30,091	0.02%
2020/04/13	14	28.65	21	28.60	28.60	-7	29,827	-0.02%
2020/04/10	106	29.06	120	29.20	29.15	-14	29,679	-0.05%	大買/大賣/
2020/04/09	47	28.57	0	0.00	28.50	47	29,497	0.16%
2020/04/08	14.1	28.44	1	28.45	28.40	13.1	29,353	0.04%
2020/04/07	8.7	28.40	0	0.00	28.40	8.7	29,074	0.03%
2020/04/06	17	28.19	0	0.00	28.45	17	28,717	0.06%
2020/04/01	2	28.18	0	0.00	28.05	2	28,288	0.01%
2020/03/31	9	28.51	0	0.00	28.45	9	27,982	0.03%
2020/03/30	7	28.61	1	28.65	28.65	6	27,641	0.02%
2020/03/27	21	28.55	10	28.63	28.65	11	27,360	0.04%
2020/03/26	4	28.04	5.1	28.06	28.15	-1.1	27,065	0.00%
2020/03/25	7.2	28.04	10	28.03	27.95	-2.9	26,954	-0.01%
2020/03/24	13	27.54	5.8	27.71	27.35	7.2	26,639	0.03%
2020/03/23	5	26.89	11	26.85	27.00	-6	26,334	-0.02%
2020/03/20	30	27.32	17	27.59	27.95	13	25,939	0.05%
2020/03/19	25.1	26.89	40	26.61	26.40	-14.9	25,123	-0.06%
2020/03/18	3	28.07	2	28.00	28.00	1	24,282	0.00%
2020/03/17	38	28.11	20	28.08	28.00	18	23,762	0.08%
2020/03/16	19	29.34	9	29.28	29.00	10	22,808	0.04%
2020/03/13	19	28.58	88.3	28.93	30.00	-69.3	22,027	-0.31%
2020/03/12	28.3	30.32	4	30.39	30.20	24.3	20,576	0.12%
2020/03/11	2	31.35	2	31.20	31.20	0	19,697	0.00%
2020/03/10	19	31.36	47	31.25	31.35	-28	19,364	-0.14%
2020/03/09	29.2	31.66	11	31.78	31.75	18.2	18,768	0.10%
2020/03/06	19	32.29	0	0.00	32.45	19	18,211	0.10%
2020/03/05	3	32.80	8	32.76	32.90	-5	17,915	-0.03%
2020/03/04	11	32.20	0	0.00	32.35	11	17,880	0.06%
2020/03/03	2	32.33	0	0.00	32.25	2	17,768	0.01%
2020/03/02	10	31.98	2	32.03	31.95	8	17,614	0.05%
2020/02/27	20	32.19	1	32.35	32.35	19	17,772	0.11%
2020/02/26	7	32.31	2	32.38	32.35	5	17,513	0.03%
2020/02/24	16	32.73	0.6	32.90	32.70	15.4	17,097	0.09%
2020/02/21	35	33.27	18.7	33.39	33.20	16.3	16,873	0.10%
2020/02/20	3	33.48	0	0.00	33.60	3	16,748	0.02%
2020/02/19	22.3	33.20	31.1	33.29	33.45	-8.8	16,456	-0.05%
2020/02/18	12	32.52	7	33.00	32.90	5	16,293	0.03%
2020/02/17	0	0.00	5	32.31	32.50	-5	16,146	-0.03%
2020/02/14	6	32.19	6.5	32.30	32.30	-0.5	16,131	0.00%
2020/02/13	2	32.13	3	32.15	32.20	-1	16,231	-0.01%
2020/02/12	1	32.10	8	32.18	32.10	-7	16,323	-0.04%
2020/02/11	1	32.10	21	32.10	32.15	-20	16,321	-0.12%
2020/02/10	1	31.55	56	32.02	32.05	-55	16,367	-0.34%
2020/02/07	9	32.02	1.5	32.05	32.00	7.5	16,755	0.04%
2020/02/06	0	0.00	31	32.18	32.35	-31	16,688	-0.19%
2020/02/05	2	32.00	7.2	31.99	32.00	-5.2	16,648	-0.03%
2020/02/04	7	31.55	6	32.00	31.80	1	16,630	0.01%
2020/02/03	25	31.25	19	31.67	31.60	6	16,721	0.04%
2020/01/31	2	31.70	15.2	31.79	31.55	-13.2	16,535	-0.08%
2020/01/30	42.5	31.46	10	31.65	31.20	32.5	16,247	0.20%
2020/01/20	6.3	32.36	63.8	32.32	32.35	-57.5	15,492	-0.37%
2020/01/17	1	32.05	1.6	32.10	32.10	-0.6	15,325	0.00%
2020/01/16	0.8	31.95	2	31.80	31.95	-1.3	15,394	-0.01%
2020/01/15	4	31.83	0	0.00	31.80	4	15,375	0.03%
2020/01/14	32.6	31.98	2	32.00	32.00	30.6	15,350	0.20%
2020/01/13	0	0.00	13	31.67	31.70	-13	15,252	-0.09%
2020/01/10	33.3	30.99	19	31.00	30.95	14.3	15,099	0.09%
2020/01/09	1	30.75	0	0.00	30.90	1	15,035	0.01%
2020/01/08	2	30.60	56	30.70	30.70	-54	15,052	-0.36%
2020/01/07	3	30.57	0	0.00	30.60	3	14,864	0.02%
2020/01/06	2	30.65	1	30.65	30.60	1	14,981	0.01%
2020/01/03	5.5	30.67	1	30.75	30.80	4.5	15,003	0.03%
2020/01/02	1	30.60	1	30.60	30.60	0	15,216	0.00%
2019/12/31	1	30.70	0	0.00	30.60	1	15,258	0.01%
2019/12/30	5	30.83	0	0.00	30.70	5	15,345	0.03%
2019/12/27	1	30.80	16	30.85	30.90	-15	15,333	-0.10%
2019/12/26	1	30.80	2	30.78	30.80	-1	15,422	-0.01%
2019/12/25	3	30.75	4	30.80	30.80	-1	15,681	-0.01%
2019/12/24	6	30.75	5.4	30.75	30.80	0.6	15,836	0.00%
2019/12/23	1	30.55	4	30.60	30.85	-3	15,945	-0.02%
2019/12/20	1	30.60	1	30.65	30.55	0	16,260	0.00%
2019/12/19	6	30.48	0	0.00	30.55	6	16,133	0.04%
2019/12/18	2	30.60	0	0.00	30.65	2	16,133	0.01%
2019/12/16	3	30.40	0	0.00	30.35	3	16,211	0.02%
2019/12/13	0	0.00	6	30.36	30.30	-6	16,203	-0.04%
2019/12/12	5	30.07	0	0.00	30.15	5	16,064	0.03%
2019/12/11	5.3	30.07	0	0.00	30.10	5.3	16,055	0.03%
2019/12/10	1	30.10	0	0.00	30.20	1	16,007	0.01%
2019/12/09	1	30.15	0	0.00	30.15	1	16,160	0.01%
2019/12/06	4	30.08	0	0.00	30.05	4	16,466	0.02%
2019/12/05	9	30.11	2	30.10	30.15	7	16,599	0.04%
2019/12/04	11.1	30.06	0	0.00	30.15	11.1	16,578	0.07%
2019/12/03	2	30.08	1	30.05	30.05	1	16,642	0.01%
2019/12/02	4	30.18	1	30.30	30.30	3	16,547	0.02%
2019/11/29	4	30.46	200	30.40	30.30	-196	16,468	-1.19%	大賣/鉅額交易
2019/11/28	0	0.00	2	30.65	30.65	-2	16,479	-0.01%
2019/11/27	0.2	30.70	3	30.75	30.70	-2.8	16,664	-0.02%
2019/11/26	1	30.40	1	30.60	30.40	0	16,621	0.00%
2019/11/25	1	30.35	0	0.00	30.40	1	16,148	0.01%
2019/11/22	1	30.35	1	30.40	30.40	0	16,448	0.00%
2019/11/21	2	30.40	5	30.50	30.35	-3	16,594	-0.02%
2019/11/20	1	30.65	0	0.00	30.65	1	16,477	0.01%
2019/11/19	1	30.60	0	0.00	30.70	1	16,477	0.01%
2019/11/15	3	30.52	1	30.50	30.55	2	16,729	0.01%
2019/11/14	11	30.40	2	30.40	30.40	9	16,841	0.05%
2019/11/13	1	30.50	1	30.60	30.50	0	17,151	0.00%
2019/11/12	0	0.00	1	30.55	30.60	-1	17,373	-0.01%
2019/11/11	4	30.38	2.1	30.21	30.40	1.9	17,674	0.01%
2019/11/08	3	30.45	4	30.50	30.50	-1	18,089	-0.01%
2019/11/07	1	30.65	2	30.60	30.50	-1	18,872	-0.01%
2019/11/06	290	30.84	101	30.85	30.65	189	19,094	0.99%	大買/大賣/鉅額交易
2019/11/05	21	30.10	0	0.00	30.20	21	18,911	0.11%
2019/11/01	4.1	29.72	2.2	29.65	29.65	1.9	19,112	0.01%
2019/10/31	4.5	29.94	6	29.95	29.90	-1.5	19,414	-0.01%
2019/10/30	0	0.00	8	29.80	29.85	-8	19,400	-0.04%
2019/10/29	3	29.60	10.4	29.60	29.70	-7.4	19,753	-0.04%
2019/10/28	0	0.00	2	29.50	29.60	-2	19,838	-0.01%
2019/10/25	3	29.37	5	29.35	29.45	-2	19,854	-0.01%
2019/10/24	2	29.30	10	29.35	29.45	-8	19,868	-0.04%
2019/10/23	2	29.15	10	29.15	29.20	-8	19,771	-0.04%
2019/10/22	0	0.00	1	29.05	29.15	-1	19,743	-0.01%
2019/10/21	4	28.95	71	29.02	29.20	-67	19,615	-0.34%
2019/10/18	3	29.00	30	29.20	29.10	-27	19,606	-0.14%
2019/10/17	3	29.25	0	0.00	29.25	3	19,485	0.02%
2019/10/16	8	29.06	0	0.00	29.15	8	19,500	0.04%
2019/10/15	18	29.00	2	29.08	29.15	16	19,569	0.08%
2019/10/14	11.1	29.01	1	29.00	29.15	10.1	19,601	0.05%
2019/10/09	13	29.01	0	0.00	29.00	13	19,613	0.07%
2019/10/08	9	29.13	7	29.40	29.10	2	19,571	0.01%
2019/10/07	8	28.90	0	0.00	28.95	8	19,389	0.04%
2019/10/04	0.3	28.90	0	0.00	28.85	0.3	19,455	0.00%
2019/10/03	3	28.77	0	28.85	28.75	3	19,455	0.02%
2019/10/02	1	28.90	2.2	28.88	28.80	-1.2	19,478	-0.01%
2019/10/01	5.1	28.85	0	0.00	28.75	5.1	19,415	0.03%
2019/09/27	12	28.79	0	0.00	28.75	12	19,232	0.06%
2019/09/26	6	28.83	3.1	28.80	28.80	2.9	19,260	0.01%
2019/09/25	18.5	28.80	0	0.00	28.80	18.5	19,385	0.10%
2019/09/24	13	29.04	0	0.00	29.05	13	19,224	0.07%
2019/09/23	3	29.17	5	29.15	29.20	-2	19,350	-0.01%
2019/09/20	23	29.20	0	0.00	29.30	23	19,626	0.12%
2019/09/19	23.1	29.33	0	0.00	29.45	23.1	19,377	0.12%
2019/09/18	30	29.35	2	29.40	29.55	28	19,510	0.14%
2019/09/17	2	29.10	0	0.00	29.20	2	19,701	0.01%
2019/09/16	2	29.33	0	0.00	29.20	2	20,392	0.01%
2019/09/12	3	29.40	0	0.00	29.30	3	20,694	0.01%
2019/09/11	13.8	29.40	0	0.00	29.50	13.8	21,060	0.07%
2019/09/10	12	29.55	31	29.50	29.55	-19	21,221	-0.09%
2019/09/09	31	29.00	0.4	29.25	29.20	30.7	21,156	0.14%
2019/09/06	2	28.73	0	0.00	28.80	2	21,301	0.01%
2019/09/05	10	28.48	5	28.55	28.55	5	21,661	0.02%
2019/09/03	2	28.38	0	0.00	28.35	2	22,509	0.01%
2019/09/02	8.1	28.50	3	28.47	28.45	5.1	22,721	0.02%
2019/08/29	3	28.05	1	28.00	28.00	2	22,941	0.01%
2019/08/28	3	28.13	0	0.00	28.05	3	23,100	0.01%
2019/08/27	1	27.95	0	0.00	28.00	1	23,257	0.00%
2019/08/26	6	27.98	0	0.00	27.95	6	23,248	0.03%
2019/08/23	2	28.35	0	0.00	28.35	2	23,248	0.01%
2019/08/22	10	28.20	0	0.00	28.25	10	23,283	0.04%
2019/08/21	3	28.43	0	0.00	28.15	3	23,701	0.01%
2019/08/20	37	28.33	0.3	28.60	28.50	36.7	23,502	0.16%
2019/08/16	17	28.12	1	28.20	28.25	16	23,513	0.07%
2019/08/15	18	27.86	0	0.00	27.90	18	23,240	0.08%
2019/08/14	16	28.51	0	0.00	28.20	16	23,212	0.07%
2019/08/13	11	28.50	5	28.40	28.50	6	23,053	0.03%
2019/08/12	45	29.02	2	29.00	29.00	43	22,833	0.19%
2019/08/08	24	31.14	18	31.19	31.10	6	22,233	0.03%
2019/08/07	3	31.12	1	31.05	31.05	2	22,093	0.01%
2019/08/06	8	31.14	8.2	31.05	31.25	-0.2	22,132	0.00%
2019/08/05	7.1	31.25	55	31.26	31.25	-47.9	22,003	-0.22%
2019/08/02	4	31.16	1	31.30	31.35	3	22,128	0.01%
2019/08/01	36	31.72	0.2	31.75	31.65	35.8	22,028	0.16%
2019/07/31	12	31.80	30	31.95	32.10	-18	21,946	-0.08%
2019/07/30	2	32.10	35.9	32.10	32.10	-33.9	21,658	-0.16%
2019/07/29	4	32.14	0	0.00	32.10	4	21,752	0.02%
2019/07/26	2	32.20	0	0.00	32.30	2	21,903	0.01%
2019/07/23	0	0.00	6	32.06	32.10	-6	22,739	-0.03%
2019/07/22	0	0.00	15	32.00	31.90	-15	22,798	-0.07%
2019/07/19	1	31.85	5	31.85	31.85	-4	22,797	-0.02%
2019/07/17	0	0.00	10	31.80	31.90	-10	23,059	-0.04%
2019/07/15	0	0.00	0	31.70	31.70	0	22,826	0.00%
2019/07/11	0	0.00	388	31.66	31.85	-388	22,634	-1.71%	大賣/鉅額交易
2019/07/10	0	0.00	10	31.68	31.60	-10	22,638	-0.04%
2019/07/09	0	0.00	1	31.40	31.60	-1	22,627	0.00%
2019/07/05	20	31.35	2	31.25	31.40	18	22,446	0.08%
2019/07/04	10	31.15	4	31.19	31.20	6	22,666	0.03%
2019/07/03	41	31.05	0.1	31.05	31.15	41	22,794	0.18%
2019/07/02	2	31.05	5	31.12	31.05	-3	22,795	-0.01%
2019/07/01	2	30.90	1.3	30.94	30.90	0.7	22,694	0.00%
2019/06/28	1	30.95	1	30.90	30.90	0	22,507	0.00%
2019/06/27	13	30.89	0	0.00	30.85	13	22,245	0.06%
2019/06/25	1	30.95	0	0.00	30.95	1	21,987	0.00%
2019/06/24	1	30.85	7	30.97	30.85	-6	21,819	-0.03%
2019/06/21	39	30.95	30	31.15	30.80	9	21,499	0.04%
2019/06/20	18	31.45	43.5	31.36	31.50	-25.5	20,930	-0.12%
2019/06/19	32	31.11	17.1	31.18	31.25	14.9	20,565	0.07%
2019/06/18	2	30.55	1.9	30.80	30.80	0.1	20,233	0.00%
2019/06/17	0	0.00	0.5	30.70	30.70	-0.5	20,085	0.00%
2019/06/14	0	0.00	20	30.61	30.65	-20	20,083	-0.10%
2019/06/13	9	30.47	3	30.65	30.60	6	20,010	0.03%
2019/06/12	79	30.64	32	30.60	30.70	47	19,695	0.24%
2019/06/11	14	31.49	3	31.47	31.30	11	18,985	0.06%
2019/06/10	0	0.00	9	31.71	31.95	-9	18,680	-0.05%
2019/06/06	5	31.45	3	31.40	31.70	2	18,549	0.01%
2019/06/05	4.4	30.92	1	31.00	30.90	3.4	18,270	0.02%
2019/06/04	0.3	30.85	1	31.00	30.90	-0.7	18,096	0.00%
2019/06/03	25	30.80	20	30.95	31.00	5	17,959	0.03%
2019/05/31	23	30.85	4	30.75	31.00	19	17,916	0.11%
2019/05/30	403	30.64	0	0.00	30.70	403	17,862	2.26%	大買/鉅額交易
2019/05/29	1	30.25	4	30.38	30.55	-3	18,085	-0.02%
2019/05/28	13	30.26	0	0.00	30.25	13	18,192	0.07%
2019/05/27	7	30.41	0	0.00	30.50	7	17,988	0.04%
2019/05/24	4	30.53	22	30.60	30.50	-18	18,165	-0.10%
2019/05/23	6	30.28	33.1	30.18	30.55	-27.1	18,274	-0.15%
2019/05/22	30	30.44	1	30.45	30.45	29	18,092	0.16%
2019/05/21	6	30.63	21	30.51	30.65	-15	18,227	-0.08%
2019/05/20	0.3	30.35	1	30.30	30.40	-0.7	17,962	0.00%
2019/05/17	20.1	30.20	3	30.10	30.00	17.1	17,796	0.10%
2019/05/16	32	29.64	0	0.00	29.55	32	17,596	0.18%
2019/05/15	10	29.65	0	0.00	29.70	10	17,459	0.06%
2019/05/14	75	29.44	63	29.62	29.50	12	17,380	0.07%
2019/05/13	4	29.48	5	29.51	29.50	-1	17,245	-0.01%
2019/05/10	18.1	29.83	14	29.84	29.60	4.1	17,433	0.02%
2019/05/09	40	29.95	1	29.90	29.90	39	17,412	0.22%
2019/05/08	7	30.22	1	30.50	30.50	6	17,396	0.03%
2019/05/07	11	30.33	0	0.00	30.50	11	17,436	0.06%
2019/05/06	2	29.95	52.1	29.90	30.05	-50.1	17,395	-0.29%
2019/05/03	2	30.08	0	0.00	30.05	2	17,439	0.01%
2019/05/02	0	0.00	56.1	29.95	30.10	-56.1	17,252	-0.33%
2019/04/30	2	29.38	0	0.00	29.65	2	16,808	0.01%
2019/04/29	50	29.15	2	29.28	29.35	48	16,658	0.29%
2019/04/26	2	28.80	1	28.95	28.95	1	16,516	0.01%
2019/04/25	5	28.63	1	28.75	28.75	4	16,398	0.02%
2019/04/24	1.3	28.52	1	28.65	28.65	0.3	16,312	0.00%
2019/04/22	3	28.00	11	28.13	28.00	-8	16,027	-0.05%
2019/04/19	1	28.10	0.6	28.10	28.15	0.4	16,046	0.00%
2019/04/18	1	28.10	0	0.00	28.20	1	16,242	0.01%
2019/04/17	0.4	28.00	2.1	28.14	28.10	-1.8	16,409	-0.01%
2019/04/16	1	28.10	10	28.10	28.10	-9	16,425	-0.05%
2019/04/15	1	28.20	0	0.00	28.20	1	16,438	0.01%
2019/04/12	2	28.23	0	0.00	28.30	2	16,410	0.01%
2019/04/11	0	0.00	3	28.17	28.25	-3	16,431	-0.02%
2019/04/10	0.4	28.15	6	28.16	28.15	-5.7	16,534	-0.03%
2019/04/09	1	28.15	6	28.14	28.20	-5	16,663	-0.03%
2019/04/08	2	28.05	6	28.04	28.05	-4	16,645	-0.02%
2019/04/03	15	28.00	2	28.00	28.00	13	16,611	0.08%
2019/04/01	3	27.95	0	0.00	27.90	3	16,481	0.02%
2019/03/29	0	0.00	1	27.90	28.05	-1	16,330	-0.01%
2019/03/28	0	0.00	1	28.00	27.95	-1	16,222	-0.01%
2019/03/27	0	0.00	1	27.95	27.95	-1	16,107	-0.01%
2019/03/25	9	27.78	0	0.00	27.75	9	16,287	0.06%
2019/03/22	0	0.00	4	28.08	28.00	-4	16,101	-0.02%
2019/03/21	0.3	27.95	30	28.03	28.10	-29.7	16,210	-0.18%
2019/03/20	0	0.00	1.2	27.91	28.00	-1.2	16,231	-0.01%
2019/03/19	12	27.98	2	28.00	28.00	10	16,172	0.06%
2019/03/18	7	27.70	1	27.75	27.85	6	16,023	0.04%
2019/03/15	1	27.30	9	27.42	27.45	-8	15,856	-0.05%
2019/03/14	6	27.30	0	0.00	27.30	6	15,768	0.04%
2019/03/12	5	27.35	0	0.00	27.30	5	15,798	0.03%
2019/03/11	0	0.00	2	27.15	27.25	-2	15,839	-0.01%
2019/03/07	1	27.05	0	0.00	27.10	1	16,728	0.01%
2019/03/04	8	27.08	0	0.00	27.00	8	16,936	0.05%
2019/02/27	5	27.10	0	0.00	27.25	5	16,644	0.03%
2019/02/26	0	0.00	2	27.08	27.00	-2	16,619	-0.01%
2019/02/25	7	26.96	2	27.03	27.10	5	16,504	0.03%
2019/02/22	2	26.85	0	0.00	26.95	2	16,466	0.01%
2019/02/20	1	26.85	2	26.95	26.95	-1	16,593	-0.01%
2019/02/19	3	26.75	22	26.80	26.80	-19	16,571	-0.11%
2019/02/18	0	0.00	8	26.73	26.70	-8	16,645	-0.05%
2019/02/15	1	26.55	0	0.00	26.40	1	16,674	0.01%
2019/02/14	1	26.50	2	26.65	26.50	-1	16,770	-0.01%
2019/02/13	2	26.55	0	0.00	26.55	2	16,785	0.01%
2019/02/12	1	26.45	0	0.00	26.55	1	16,730	0.01%
2019/02/11	17	26.57	7	26.54	26.40	10	16,685	0.06%
2019/01/30	2	26.73	5	26.75	26.60	-3	16,491	-0.02%
2019/01/29	2	26.43	1	26.65	26.70	1	16,256	0.01%
2019/01/28	2	26.40	0	0.00	26.50	2	16,040	0.01%
2019/01/25	2	26.43	1	26.50	26.50	1	15,952	0.01%
2019/01/24	24	26.42	41	26.45	26.60	-17	15,898	-0.11%
2019/01/23	1	26.55	0	0.00	26.60	1	16,049	0.01%
2019/01/22	3	26.25	0	0.00	26.45	3	16,113	0.02%
2019/01/18	6	26.09	4	26.15	26.10	2	16,482	0.01%
2019/01/17	2	26.03	1	26.05	26.10	1	16,897	0.01%
2019/01/16	4	26.03	3	26.10	26.00	1	17,356	0.01%
2019/01/14	4	25.84	0	0.00	26.05	4	17,578	0.02%
2019/01/11	1	26.05	8	26.07	26.00	-7	17,840	-0.04%
2019/01/10	2.6	25.89	1	26.00	26.10	1.6	17,949	0.01%
2019/01/09	3	25.72	0	0.00	25.85	3	17,956	0.02%
2019/01/08	14	25.48	0	0.00	25.50	14	17,927	0.08%
2019/01/07	1	25.50	1	25.60	25.60	0	18,343	0.00%
2019/01/04	1	25.25	1	25.30	25.25	0	18,903	0.00%
2019/01/03	3	25.32	0	0.00	25.45	3	19,761	0.02%
2019/01/02	6	25.36	0	0.00	25.45	6	20,340	0.03%
2018/12/28	5	25.25	0	0.00	25.95	5	20,647	0.02%
2018/12/27	1	25.45	0	0.00	25.30	1	20,720	0.00%
2018/12/26	4	25.23	0	0.00	25.25	4	21,011	0.02%
2018/12/25	4	25.36	0	0.00	25.35	4	21,122	0.02%
2018/12/24	6	25.48	0	0.00	25.50	6	21,339	0.03%
2018/12/21	3	25.55	0	0.00	25.65	3	22,143	0.01%
2018/12/20	2	25.63	5	25.60	25.70	-3	22,310	-0.01%
2018/12/19	2	25.55	0	0.00	25.70	2	22,511	0.01%
2018/12/18	2	25.55	1	25.75	25.60	1	22,698	0.00%
2018/12/14	3	25.55	0	0.00	25.65	3	23,284	0.01%
2018/12/13	2	25.68	1	25.65	25.70	1	23,436	0.00%
2018/12/12	0.1	25.75	0	0.00	25.70	0.1	23,792	0.00%
2018/12/11	2	25.70	0	0.00	25.75	2	24,002	0.01%
2018/12/10	1	25.60	1	25.65	25.65	0	24,024	0.00%
2018/12/06	1	25.70	0	0.00	25.80	1	24,082	0.00%
2018/12/04	8.1	26.05	0	0.00	26.05	8.1	24,225	0.03%
2018/12/03	2	25.88	0	0.00	25.85	2	24,131	0.01%
2018/11/30	7	25.60	0	0.00	25.60	7	24,032	0.03%
2018/11/29	3	25.82	2	26.00	25.75	1	23,252	0.00%
2018/11/28	2.3	26.03	0	0.00	26.15	2.3	22,946	0.01%
2018/11/27	2	25.98	0	0.00	25.95	2	22,729	0.01%
2018/11/26	1	26.20	0	0.00	26.15	1	22,667	0.00%
2018/11/23	3	26.22	0	0.00	26.25	3	22,549	0.01%
2018/11/15	1	26.35	0	0.00	26.40	1	21,940	0.00%
2018/11/14	1	26.35	0	0.00	26.50	1	21,871	0.00%
2018/11/12	0	0.00	9	26.35	26.50	-9	21,719	-0.04%
2018/11/09	3	26.35	0	0.00	26.45	3	21,859	0.01%
2018/11/07	0	0.00	1	26.40	26.50	-1	21,897	0.00%
2018/11/06	5	26.10	0	0.00	26.25	5	21,965	0.02%
2018/11/05	1	26.20	2	26.20	26.30	-1	22,138	0.00%
2018/11/01	2	25.80	0	0.00	25.85	2	23,139	0.01%
2018/10/31	4	25.84	0	0.00	26.15	4	23,353	0.02%
2018/10/26	16.1	25.45	4	25.35	25.35	12.1	23,616	0.05%
2018/10/25	7	25.51	7	25.55	25.55	0	23,399	0.00%
2018/10/24	12	25.71	9	25.83	26.00	3	23,376	0.01%
2018/10/23	1	26.00	4	26.13	26.20	-3	23,147	-0.01%
2018/10/22	4	26.10	1	26.15	26.15	3	23,096	0.01%
2018/10/19	2	26.10	4	26.19	26.25	-2	23,034	-0.01%
2018/10/18	3	26.35	0	0.00	26.35	3	22,901	0.01%
2018/10/17	2	26.65	5.9	26.57	26.65	-3.9	22,826	-0.02%
2018/10/16	0	0.00	1	26.50	26.60	-1	22,691	0.00%
2018/10/15	4	26.58	0	0.00	26.55	4	22,510	0.02%
2018/10/12	5	26.65	1.3	27.01	27.00	3.7	22,004	0.02%
2018/10/11	18	26.71	3	26.78	26.50	15	21,453	0.07%
2018/10/09	1	27.65	7	27.49	27.55	-6	20,649	-0.03%
2018/10/08	0	0.00	3	27.05	27.00	-3	20,075	-0.01%
2018/10/05	9	26.94	0	0.00	26.80	9	19,678	0.05%
2018/10/04	0	0.00	2	27.23	27.30	-2	19,341	-0.01%
2018/10/03	2	27.10	0	0.00	27.10	2	18,905	0.01%
2018/10/02	3	27.07	2.4	27.16	27.15	0.6	18,896	0.00%
2018/10/01	0	0.00	2	27.68	27.50	-2	18,653	-0.01%
2018/09/28	0	0.00	1.4	27.39	27.50	-1.4	18,618	-0.01%
2018/09/26	3	27.20	2	27.25	27.30	1	17,944	0.01%
2018/09/25	0	0.00	1	27.25	27.30	-1	17,847	-0.01%
2018/09/20	2.1	27.05	5	27.00	27.00	-2.9	17,642	-0.02%
2018/09/19	3	26.80	1	26.80	27.00	2	17,714	0.01%
2018/09/18	0	0.00	2	26.80	26.80	-2	17,619	-0.01%
2018/09/17	12	26.20	0	0.00	26.40	12	17,314	0.07%
2018/09/13	0	0.00	5	26.08	26.10	-5	17,261	-0.03%
2018/09/11	5	25.90	0	0.00	26.00	5	17,518	0.03%
2018/09/10	0	0.00	1	25.75	25.80	-1	17,745	-0.01%
2018/09/05	3	25.70	0	0.00	25.70	3	18,304	0.02%
2018/09/04	2	25.95	2	26.00	26.05	0	18,536	0.00%
2018/09/03	3	25.65	1	25.70	25.75	2	18,749	0.01%
2018/08/29	6	25.83	0	0.00	25.85	6	19,301	0.03%
2018/08/28	1	25.80	10	26.00	25.90	-9	19,401	-0.05%
2018/08/22	1	25.95	0	0.00	25.95	1	21,190	0.00%
2018/08/20	2	25.50	0	0.00	25.50	2	21,235	0.01%
2018/08/17	0.1	25.65	0	0.00	25.55	0.1	21,188	0.00%
2018/08/16	2	25.33	4	25.30	25.35	-2	21,212	-0.01%
2018/08/15	1	25.70	0	0.00	25.60	1	20,984	0.00%
2018/08/14	105	26.05	0	0.00	26.00	105	20,802	0.50%	大買/鉅額交易
2018/08/13	11	26.24	1	26.05	26.15	10	20,934	0.05%
2018/08/09	141	26.06	1	26.05	26.05	140	20,807	0.67%	大買/鉅額交易
2018/08/08	0	0.00	10	27.37	27.35	-10	20,242	-0.05%
2018/08/07	3	27.30	204	27.27	27.30	-201	19,791	-1.02%	大賣/鉅額交易
2018/08/06	2	27.35	69	27.43	27.30	-67	19,509	-0.34%
2018/08/02	3	27.42	1	27.45	27.35	2	19,020	0.01%
2018/08/01	0	0.00	0	27.35	27.45	0	18,801	0.00%
2018/07/31	1	27.25	0	0.00	27.25	1	18,719	0.01%
2018/07/30	2	27.25	20	27.30	27.25	-18	18,311	-0.10%
2018/07/27	1	27.30	88	27.35	27.25	-87	18,238	-0.48%
2018/07/26	0	0.00	12	27.35	27.35	-12	18,172	-0.07%
2018/07/23	1	27.05	0	0.00	26.95	1	18,223	0.01%
2018/07/18	0	0.00	6	26.90	27.00	-6	18,634	-0.03%
2018/07/17	1	26.80	0	0.00	26.95	1	18,668	0.01%
2018/07/16	1	27.00	0	0.00	26.80	1	18,590	0.01%
2018/07/13	0	0.00	1.3	26.92	27.00	-1.3	18,701	-0.01%
2018/07/06	6	26.28	0	0.00	26.45	6	18,784	0.03%
2018/07/03	1	26.50	0	0.00	26.40	1	18,823	0.01%
2018/07/02	3	26.65	0	0.00	26.50	3	18,808	0.02%
2018/06/29	1	26.30	7	26.78	26.90	-6	18,714	-0.03%
2018/06/28	0	0.00	4	26.45	26.30	-4	18,358	-0.02%
2018/06/26	0	0.00	5	26.70	26.65	-5	18,016	-0.03%
2018/06/22	2	26.60	0	0.00	26.60	2	17,990	0.01%
2018/06/21	1	26.60	0	0.00	26.60	1	17,745	0.01%
2018/06/20	0	0.00	3	26.75	26.60	-3	17,816	-0.02%
2018/06/19	2	26.40	0	0.00	26.35	2	17,676	0.01%
2018/06/15	3	26.58	0	0.00	26.75	3	17,378	0.02%
2018/06/14	2	26.70	0	0.00	26.60	2	17,050	0.01%
2018/06/13	3	26.70	0	0.00	26.75	3	16,862	0.02%
2018/06/12	3	26.80	0	0.00	26.75	3	16,992	0.02%
2018/06/11	3	26.93	0	0.00	26.95	3	16,674	0.02%
2018/06/06	2	27.35	0	0.00	27.40	2	16,447	0.01%
2018/06/05	0	0.00	3	27.25	27.35	-3	16,212	-0.02%
2018/06/04	8	26.99	4	27.00	27.10	4	16,018	0.02%
2018/06/01	0	0.00	6	26.71	26.70	-6	16,023	-0.04%
2018/05/31	5	26.25	2	26.35	26.25	3	15,814	0.02%
2018/05/30	21	26.33	0	0.00	26.35	21	14,888	0.14%
2018/05/29	3	26.85	1.3	26.98	26.90	1.7	14,413	0.01%
2018/05/28	0.6	27.00	8	27.10	27.15	-7.4	14,386	-0.05%
2018/05/25	2	26.90	0	0.00	26.85	2	14,436	0.01%
2018/05/24	5	26.92	0	0.00	27.05	5	14,362	0.03%
2018/05/23	0	0.00	2	26.90	26.90	-2	14,367	-0.01%
2018/05/22	3	26.90	0	0.00	26.80	3	14,404	0.02%
2018/05/21	5	27.00	5.3	27.03	27.00	-0.3	14,468	0.00%
2018/05/18	0	0.00	6	26.66	26.70	-6	14,358	-0.04%
2018/05/17	0	0.00	5	26.60	26.45	-5	14,343	-0.03%
2018/05/15	10	26.40	0	0.00	26.30	10	14,371	0.07%
2018/05/14	0	0.00	13	26.46	26.50	-13	14,728	-0.09%
2018/05/10	0	0.00	3.4	26.19	26.10	-3.4	14,667	-0.02%
2018/05/09	7	26.19	0	0.00	26.15	7	14,556	0.05%
2018/05/08	0	0.00	49	26.19	26.20	-49	14,534	-0.34%
2018/05/04	6	25.88	10	25.85	25.80	-4	14,377	-0.03%
2018/05/03	3	26.15	0	0.00	26.10	3	14,275	0.02%
2018/05/02	3	26.23	0	0.00	26.25	3	14,358	0.02%
2018/04/30	0	0.00	9	26.18	26.25	-9	14,330	-0.06%
2018/04/27	0	0.00	7	25.85	26.00	-7	14,363	-0.05%
2018/04/26	4	25.93	0	0.00	25.95	4	14,441	0.03%
2018/04/25	1	26.00	0	0.00	26.00	1	14,759	0.01%
2018/04/24	0	0.00	2	25.95	25.90	-2	15,016	-0.01%
2018/04/23	2	25.75	0	0.00	25.80	2	14,880	0.01%
2018/04/20	0	0.00	5	25.65	25.70	-5	15,072	-0.03%
2018/04/19	0	0.00	2	25.75	25.75	-2	15,333	-0.01%
2018/04/18	3	25.20	0	0.00	25.20	3	15,220	0.02%
2018/04/17	4	25.36	0	0.00	25.35	4	15,217	0.03%
2018/04/10	0	0.00	4	25.70	25.65	-4	15,774	-0.03%
2018/03/31	3	25.25	5	25.25	25.20	-2	15,728	-0.01%
2018/03/29	99	25.10	3	25.10	25.05	96	15,608	0.62%
2018/03/28	2	25.15	0	0.00	25.05	2	15,312	0.01%
2018/03/26	1	25.10	0	0.00	25.15	1	15,074	0.01%
2018/03/21	2	25.30	0	0.00	25.35	2	14,895	0.01%
2018/03/20	1	25.25	0	0.00	25.35	1	15,086	0.01%
2018/03/15	1	25.15	0.4	25.20	25.10	0.6	14,898	0.00%
2018/03/14	3	25.25	0	0.00	25.30	3	14,896	0.02%
2018/03/13	0	0.00	4	25.59	25.65	-4	14,951	-0.03%
2018/03/12	0	0.00	2.7	25.24	25.45	-2.7	14,878	-0.02%
2018/03/09	1	24.90	6	24.91	24.95	-5	14,827	-0.03%
2018/03/07	7	24.54	0	0.00	24.50	7	14,924	0.05%
2018/03/01	3	25.10	1	25.20	25.10	2	15,275	0.01%
2018/02/27	0	0.00	41	25.15	24.95	-41	15,200	-0.27%
2018/02/26	40	25.08	3	25.10	25.00	37	15,119	0.24%
2018/02/23	0	0.00	3	24.92	25.00	-3	15,098	-0.02%
2018/02/22	2	24.45	0	0.00	24.75	2	15,186	0.01%
2018/02/21	0	0.00	1	24.60	24.70	-1	15,238	-0.01%
2018/02/12	0	0.00	0.7	24.20	24.15	-0.7	15,114	0.00%
2018/02/09	1	23.75	0	0.00	23.95	1	14,961	0.01%
2018/02/08	0	0.00	10	24.30	24.10	-10	14,808	-0.07%
2018/02/07	0	0.00	3	24.10	24.10	-3	14,746	-0.02%
2018/02/06	2	24.18	0	0.00	24.00	2	14,471	0.01%
2018/02/02	0	0.00	7	25.20	25.30	-7	13,770	-0.05%
2018/01/31	5	25.22	0	0.00	25.30	5	13,708	0.04%
2018/01/23	0	0.00	11	25.45	25.40	-11	13,653	-0.08%
2018/01/19	1	25.25	7	25.30	25.55	-6	13,456	-0.04%
2018/01/18	12	25.73	3	25.85	25.80	9	13,177	0.07%
2018/01/17	2	25.68	5	25.90	25.85	-3	12,768	-0.02%
2018/01/16	4	25.88	3	26.00	25.85	1	12,568	0.01%
2018/01/15	0	0.00	10	26.00	25.95	-10	12,169	-0.08%
2018/01/11	2	25.08	1	25.20	25.40	1	11,784	0.01%
2018/01/10	1	25.05	2	25.30	25.35	-1	11,800	-0.01%
2018/01/04	10	24.40	0	0.00	24.60	10	11,052	0.09%
2018/01/03	0	0.00	5	24.28	24.50	-5	11,122	-0.04%
2018/01/02	0	0.00	10	24.20	24.20	-10	10,905	-0.09%