兆豐金 (2886)-第一金-嘉義券商分點個股進出

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
39.95
漲跌
▼0.05
漲幅
-0.13%
成交量
19,403張
產業
上市金融類股
2982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－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/05/02	0	0.00	5	40.24	39.95	-5	17,077	-0.03%
2024/04/30	0	0.00	0	40.00	40.00	0	16,897	0.00%
2024/04/26	0.1	39.35	1	39.40	39.10	-0.9	16,610	-0.01%
2024/04/25	11.2	39.10	0	0.00	39.00	11.2	16,611	0.07%
2024/04/24	9.6	39.70	126	39.44	39.35	-116.4	16,453	-0.71%	大賣/鉅額交易
2024/04/23	0	0.00	0.2	39.95	40.00	-0.2	16,372	0.00%
2024/04/19	126.1	38.63	3	38.55	38.70	123.1	16,021	0.77%	大買/鉅額交易
2024/04/18	4	39.15	0	0.00	39.20	4	15,430	0.03%
2024/04/17	0.4	39.19	0	0.00	39.00	0.4	15,116	0.00%
2024/04/16	2.4	39.62	5	39.75	39.10	-2.6	14,986	-0.02%
2024/04/12	0.1	40.05	0	40.01	39.95	0.1	14,705	0.00%
2024/04/10	0	0.00	0	40.60	40.50	0	14,593	0.00%
2024/04/09	0	0.00	1	40.30	40.40	-1	14,693	-0.01%
2024/04/08	2	39.70	0	0.00	40.00	2	14,704	0.01%
2024/04/03	2	39.93	0	39.95	39.75	2	14,680	0.01%
2024/04/02	0	0.00	5	40.50	40.30	-5	14,540	-0.03%
2024/04/01	0	40.50	2	40.78	40.65	-2	14,572	-0.01%
2024/03/29	0	0.00	9.1	40.55	40.55	-9.1	14,511	-0.06%
2024/03/27	0	0.00	1	40.60	40.50	-1	14,727	-0.01%
2024/03/26	0.5	40.35	0	0.00	40.55	0.5	15,005	0.00%
2024/03/25	2	39.80	50	39.85	40.00	-48	15,195	-0.32%
2024/03/22	7.1	40.12	4.1	40.11	40.10	3.1	15,405	0.02%
2024/03/21	0	0.00	5	40.51	40.60	-5	15,569	-0.03%
2024/03/20	4	40.30	3.1	40.25	40.15	0.9	15,648	0.01%
2024/03/19	1	40.30	0	0.00	40.20	1	15,610	0.01%
2024/03/18	0	0.00	1	40.65	40.60	-1	15,526	-0.01%
2024/03/15	1	40.45	6	40.86	40.90	-5	15,449	-0.03%
2024/03/14	1	40.65	1	40.68	40.90	0	15,200	0.00%
2024/03/13	3.1	40.33	3	40.22	40.40	0.1	15,074	0.00%
2024/03/11	0	0.00	0.5	39.77	39.80	-0.5	14,916	0.00%
2024/03/08	0.1	39.50	11.2	39.80	39.90	-11.1	14,852	-0.07%
2024/03/07	0	0.00	15	39.32	39.30	-15	14,753	-0.10%
2024/03/06	0	39.40	7	39.43	39.40	-7	14,805	-0.05%
2024/03/05	0.1	39.00	5	39.04	39.05	-5	15,071	-0.03%
2024/03/04	0	0.00	1	38.80	38.80	-1	15,081	-0.01%
2024/03/01	2	38.70	35	38.70	38.55	-33	15,193	-0.22%
2024/02/29	50	38.40	18	38.63	38.70	32	15,352	0.21%
2024/02/26	0	0.00	1	38.25	38.15	-1	15,073	-0.01%
2024/02/23	2	38.50	1	38.30	38.30	1	15,106	0.01%
2024/02/22	0	0.00	1	38.45	38.55	-1	15,450	-0.01%
2024/02/21	2	38.30	0	0.00	38.35	2	15,496	0.01%
2024/02/20	0.1	38.45	0	0.00	38.60	0.1	15,621	0.00%
2024/02/19	1	38.20	1	38.40	38.40	0	15,715	0.00%
2024/02/16	2	37.83	0	0.00	37.90	2	15,935	0.01%
2024/02/15	1	37.80	1	37.90	37.80	0	15,919	0.00%
2024/02/05	4.4	37.75	0	0.00	37.60	4.4	15,773	0.03%
2024/02/02	1.1	37.81	3	37.90	37.90	-1.9	15,618	-0.01%
2024/02/01	0	0.00	1	37.75	37.90	-1	15,619	-0.01%
2024/01/31	3	37.63	3.3	37.59	37.65	-0.3	15,520	0.00%
2024/01/25	2.6	37.89	0	0.00	37.80	2.6	15,589	0.02%
2024/01/24	30	37.90	0	0.00	37.85	30	15,625	0.19%
2024/01/23	1	37.95	0	0.00	37.85	1	15,667	0.01%
2024/01/22	1	38.00	0	38.15	38.10	1	15,724	0.01%
2024/01/19	1	37.80	2	37.80	37.90	-1	15,657	-0.01%
2024/01/18	50	37.78	0	0.00	37.80	50	15,700	0.32%
2024/01/17	11.4	38.03	0	0.00	37.30	11.4	15,688	0.07%
2024/01/16	13.3	38.59	3	38.85	38.60	10.3	15,125	0.07%
2024/01/15	4.1	38.88	0	0.00	38.90	4.1	15,031	0.03%
2024/01/12	11	38.86	2	38.90	39.05	9	15,260	0.06%
2024/01/11	0	39.30	0	0.00	39.20	0	15,369	0.00%
2024/01/08	0.1	39.40	1.1	39.44	39.45	-1.1	15,490	-0.01%
2024/01/04	1	38.65	0	0.00	38.75	1	15,640	0.01%
2024/01/03	2.2	38.78	0	0.00	38.65	2.2	16,112	0.01%
2024/01/02	0	39.10	1	39.25	39.30	-1	16,065	-0.01%
2023/12/29	1	38.90	50	39.10	39.20	-49	16,218	-0.30%
2023/12/28	0	0.00	2	39.10	39.20	-2	16,447	-0.01%
2023/12/27	0	38.85	0	0.00	39.00	0	16,501	0.00%
2023/12/26	3	38.70	0	0.00	38.80	3	16,510	0.02%
2023/12/25	50	38.70	3	38.70	38.80	47	16,545	0.28%
2023/12/22	1.1	38.16	0	0.00	38.35	1.1	16,552	0.01%
2023/12/21	10.1	38.35	0	0.00	38.30	10.1	16,414	0.06%
2023/12/20	1	38.75	0	39.05	38.75	1	16,221	0.01%
2023/12/19	2	39.25	7	39.18	39.15	-5	15,937	-0.03%
2023/12/18	1	38.95	1	39.45	39.05	0	15,851	0.00%
2023/12/15	0	0.00	1	39.50	39.35	-1	15,632	-0.01%
2023/12/14	3	39.45	4	39.39	39.55	-1	15,426	-0.01%
2023/12/13	1	38.90	0	0.00	38.90	1	15,271	0.01%
2023/12/12	1	39.14	1	39.05	39.30	0	15,627	0.00%
2023/12/08	1	38.70	2	39.10	39.25	-1	15,673	-0.01%
2023/12/07	0	0.00	3	39.47	39.00	-3	15,646	-0.02%
2023/12/06	6	39.25	3	39.08	39.50	3	15,568	0.02%
2023/12/05	0.1	38.85	0	0.00	38.95	0.1	15,451	0.00%
2023/12/04	0.3	39.00	16.9	38.96	39.00	-16.6	15,441	-0.11%
2023/12/01	1	38.70	9	38.90	38.65	-8	15,390	-0.05%
2023/11/29	0	0.00	0.2	39.50	39.15	-0.2	14,752	0.00%
2023/11/27	0	0.00	5	39.98	39.50	-5	14,793	-0.03%
2023/11/24	0.1	39.55	0	0.00	39.50	0.1	14,710	0.00%
2023/11/22	0	0.00	3	39.80	39.85	-3	14,889	-0.02%
2023/11/21	0	0.00	15	39.68	39.85	-15	14,979	-0.10%
2023/11/20	0	0.00	11	39.18	39.20	-11	14,849	-0.07%
2023/11/17	0	0.00	13	39.48	39.20	-13	14,847	-0.09%
2023/11/16	0	0.00	2	39.19	39.20	-2	14,951	-0.01%
2023/11/15	0	0.00	9	38.76	38.90	-9	14,922	-0.06%
2023/11/09	0	0.00	1	38.70	38.60	-1	15,772	-0.01%
2023/11/08	0	0.00	1	38.60	38.60	-1	16,081	-0.01%
2023/11/07	0	0.00	1	38.60	38.60	-1	16,234	-0.01%
2023/11/06	0	0.00	3	38.60	38.55	-3	16,788	-0.02%
2023/11/03	2	38.20	8.5	38.15	38.25	-6.5	17,039	-0.04%
2023/11/02	0	0.00	10	37.70	37.80	-10	17,100	-0.06%
2023/10/31	0	0.00	1	36.70	36.70	-1	17,296	-0.01%
2023/10/30	12	36.53	0	0.00	36.55	12	17,622	0.07%
2023/10/27	1	36.90	0	0.00	36.95	1	17,666	0.01%
2023/10/26	1.1	36.25	0	0.00	36.40	1.1	17,770	0.01%
2023/10/25	1	36.91	1	37.05	36.85	0	17,731	0.00%
2023/10/20	10	37.25	10	37.55	37.50	0	17,753	0.00%
2023/10/18	0	0.00	1	38.85	38.85	-1	17,835	-0.01%
2023/10/16	0	0.00	1	38.55	38.80	-1	18,266	-0.01%
2023/10/13	22	38.40	0	38.50	38.50	22	18,569	0.12%
2023/10/12	0	0.00	1	38.80	38.95	-1	18,639	-0.01%
2023/10/11	1	38.50	0	0.00	38.50	1	18,805	0.01%
2023/10/06	0	0.00	1	37.50	37.50	-1	18,386	-0.01%
2023/10/05	1	36.85	0	0.00	37.50	1	18,464	0.01%
2023/10/04	0	37.20	0	0.00	36.85	0	18,375	0.00%
2023/10/02	0	0.00	0.3	37.70	37.60	-0.3	18,383	0.00%
2023/09/28	0	0.00	0	37.70	37.70	0	18,603	0.00%
2023/09/27	2	37.65	0	0.00	37.70	2	18,683	0.01%
2023/09/26	2.4	37.73	0	0.00	37.85	2.4	18,699	0.01%
2023/09/22	0	0.00	6	37.75	37.80	-6	18,886	-0.03%
2023/09/20	1.1	37.66	0.1	37.85	37.85	1	19,056	0.01%
2023/09/19	0	0.00	0.1	37.85	37.80	-0.1	19,041	0.00%
2023/09/15	0.6	37.59	7	37.49	37.55	-6.4	19,904	-0.03%
2023/09/14	0	0.00	1	37.20	37.50	-1	20,118	0.00%
2023/09/13	0	0.00	2	36.50	36.60	-2	20,615	-0.01%
2023/09/11	0	36.10	0	0.00	36.20	0	21,421	0.00%
2023/09/08	1	35.90	0	0.00	36.10	1	21,446	0.00%
2023/09/07	0	36.00	0	0.00	35.85	0	21,518	0.00%
2023/09/06	4	35.60	0	0.00	35.55	4	21,561	0.02%
2023/09/05	1.1	36.06	0	0.00	36.00	1.1	21,536	0.01%
2023/09/04	1	36.00	2	36.20	36.20	-1	21,582	0.00%
2023/09/01	4	36.10	1.4	36.07	36.00	2.6	21,781	0.01%
2023/08/31	4	36.01	6	36.25	35.90	-2	21,912	-0.01%
2023/08/30	0.3	36.51	0	0.00	36.45	0.3	21,926	0.00%
2023/08/28	6	36.38	0	0.00	36.20	6	22,043	0.03%
2023/08/25	7	35.59	13	35.76	35.65	-6	23,055	-0.03%
2023/08/24	6	35.40	10	35.95	35.85	-4	23,169	-0.02%
2023/08/23	1	35.25	0	0.00	35.30	1	23,178	0.00%
2023/08/22	17.2	35.20	0	0.00	35.30	17.2	23,393	0.07%
2023/08/21	0	35.80	1	36.10	35.60	-1	23,406	0.00%
2023/08/18	0	35.80	0	0.00	35.70	0	23,507	0.00%
2023/08/17	15.1	35.43	0	0.00	35.65	15.1	23,564	0.06%
2023/08/16	19.2	35.74	0	0.00	35.80	19.2	23,481	0.08%
2023/08/15	18	36.68	1	36.75	36.60	17	23,258	0.07%
2023/08/14	2	36.80	0	0.00	37.05	2	23,301	0.01%
2023/08/11	0.1	38.14	0	0.00	37.65	0.1	23,226	0.00%
2023/08/10	6.1	37.89	0	0.00	38.10	6.1	23,226	0.03%
2023/08/09	1	39.80	14	39.85	39.95	-13	22,699	-0.06%
2023/08/08	1.1	39.89	0	0.00	39.70	1.1	22,368	0.00%
2023/08/07	0	0.00	1	39.80	39.95	-1	22,204	0.00%
2023/08/04	1	39.40	0.2	39.60	39.60	0.8	22,156	0.00%
2023/08/02	4	39.69	0	0.00	39.60	4	22,017	0.02%
2023/07/31	4	40.30	0.2	40.24	40.25	3.8	21,455	0.02%
2023/07/27	5	39.80	3	40.13	40.10	2	21,291	0.01%
2023/07/21	0	0.00	1	39.35	39.35	-1	20,838	0.00%
2023/07/20	0	0.00	10.2	39.45	39.35	-10.2	20,622	-0.05%
2023/07/19	1	39.00	0	0.00	38.85	1	20,258	0.00%
2023/07/18	0	0.00	0.3	39.00	39.30	-0.3	19,941	0.00%
2023/07/17	0	0.00	1.1	38.80	38.90	-1.1	19,518	-0.01%
2023/07/14	0	0.00	1	38.85	38.90	-1	19,445	-0.01%
2023/07/13	0	0.00	1	38.45	38.10	-1	19,291	-0.01%
2023/07/12	1	38.00	5	37.85	38.20	-4	19,212	-0.02%
2023/07/11	0	37.45	0	0.00	37.65	0	19,165	0.00%
2023/07/10	0	37.00	4	36.90	36.85	-4	19,130	-0.02%
2023/07/07	1	36.95	0.2	37.20	37.30	0.8	18,927	0.00%
2023/07/06	4.2	37.71	0	0.00	37.45	4.2	18,779	0.02%
2023/07/05	2	38.15	5	38.35	38.25	-3	18,477	-0.02%
2023/07/04	0	0.00	6	38.45	38.50	-6	18,339	-0.03%
2023/07/03	2	38.25	2.3	38.45	38.30	-0.3	18,344	0.00%
2023/06/30	0	0.00	1	38.55	38.20	-1	18,353	-0.01%
2023/06/29	0.3	38.35	0.3	38.40	38.55	0.1	18,106	0.00%
2023/06/28	4	37.60	4.1	37.87	37.95	-0.1	17,841	0.00%
2023/06/27	0.2	37.65	4	37.60	37.55	-3.8	17,730	-0.02%
2023/06/21	1	37.40	1	37.40	37.75	0	17,161	0.00%
2023/06/20	0	37.05	10	37.05	37.45	-10	16,697	-0.06%
2023/06/16	2	37.10	3	37.25	36.80	-1	15,447	-0.01%
2023/06/15	3	37.32	0	37.45	37.40	3	14,684	0.02%
2023/06/14	0.1	37.55	0	0.00	37.50	0.1	14,689	0.00%
2023/06/13	1	37.80	0	0.00	37.75	1	14,804	0.01%
2023/06/12	4	37.91	0	0.00	37.65	4	14,842	0.03%
2023/06/09	0	0.00	0	37.45	37.65	0	14,902	0.00%
2023/06/08	0	0.00	4	37.20	37.30	-4	14,936	-0.03%
2023/06/06	0	0.00	0	36.60	36.50	0	14,914	0.00%
2023/06/05	2	36.80	2.2	36.77	36.70	-0.2	14,944	0.00%
2023/06/02	0	0.00	1	36.05	36.10	-1	14,646	-0.01%
2023/05/31	0.2	36.03	1	36.00	35.80	-0.8	14,471	-0.01%
2023/05/30	2	36.05	0	0.00	36.20	2	13,547	0.01%
2023/05/29	0	0.00	1.1	36.05	36.20	-1.1	13,613	-0.01%
2023/05/26	1	35.50	0	0.00	36.15	1	13,663	0.01%
2023/05/25	0.1	35.70	0	0.00	36.20	0.1	13,443	0.00%
2023/05/24	2.1	35.75	1	35.70	35.90	1.1	13,268	0.01%
2023/05/23	0	0.00	6	36.15	36.20	-6	13,034	-0.05%
2023/05/22	0	0.00	0.4	36.04	36.20	-0.4	12,883	0.00%
2023/05/19	0	0.00	9.2	36.09	36.00	-9.2	12,639	-0.07%
2023/05/18	0	0.00	4	35.80	35.95	-4	12,805	-0.03%
2023/05/17	8	35.75	14	35.58	35.60	-6	12,683	-0.05%
2023/05/16	0	0.00	3.1	35.01	35.15	-3.1	12,549	-0.02%
2023/05/15	0	0.00	0.1	34.40	34.50	-0.1	12,561	0.00%
2023/05/12	0.1	34.39	0	0.00	34.30	0.1	12,592	0.00%
2023/05/11	1.1	34.70	21	34.64	34.80	-19.9	12,485	-0.16%
2023/05/10	0	0.00	6	34.62	34.80	-6	12,598	-0.05%
2023/05/09	2	34.50	1	34.45	34.50	1	12,570	0.01%
2023/05/08	0	0.00	1	34.35	34.30	-1	12,549	-0.01%
2023/05/05	1.1	34.17	0.3	34.55	34.25	0.8	12,587	0.01%
2023/05/04	0	0.00	4.2	34.27	34.30	-4.2	12,849	-0.03%
2023/05/03	0	0.00	5	34.06	34.15	-5	12,946	-0.04%
2023/04/28	2	33.95	0	0.00	34.05	2	13,735	0.01%
2023/04/26	0	0.00	0.1	33.90	34.00	-0.1	13,872	0.00%
2023/04/24	0	0.00	1	33.95	34.10	-1	13,867	-0.01%
2023/04/21	0	0.00	0	34.00	34.05	0	13,960	0.00%
2023/04/20	4	33.95	2	33.90	33.90	2	14,036	0.01%
2023/04/19	1	34.10	9	34.20	34.05	-8	14,263	-0.06%
2023/04/18	1.6	34.14	22.1	34.12	34.20	-20.6	14,198	-0.14%
2023/04/17	0	33.45	0.1	33.50	33.45	-0.1	14,151	0.00%
2023/04/14	0	0.00	1.5	33.35	33.45	-1.5	14,201	-0.01%
2023/04/12	1	33.05	1	33.10	33.15	0	14,095	0.00%
2023/04/11	9	33.06	1.1	33.06	33.15	7.9	14,175	0.06%
2023/04/10	2	33.00	20.5	33.00	33.00	-18.5	14,129	-0.13%
2023/04/07	1	32.75	0	0.00	32.80	1	14,130	0.01%
2023/04/06	1	32.95	2	32.98	33.00	-1	14,133	-0.01%
2023/03/31	1	32.90	6.2	32.93	33.00	-5.2	14,047	-0.04%
2023/03/30	0	32.90	2	32.70	32.70	-2	13,920	-0.01%
2023/03/29	0	0.00	7	32.75	32.80	-7	13,958	-0.05%
2023/03/28	2	32.93	0	0.00	32.85	2	14,078	0.01%
2023/03/24	0.1	33.05	0	0.00	33.10	0.1	14,325	0.00%
2023/03/23	2	32.65	2	33.10	33.15	0	14,387	0.00%
2023/03/22	1	32.65	0	0.00	32.70	1	14,542	0.01%
2023/03/21	1	32.20	0	0.00	32.20	1	14,762	0.01%
2023/03/20	3	31.92	0	0.00	32.00	3	14,798	0.02%
2023/03/17	1	31.85	0	0.00	31.75	1	14,817	0.01%
2023/03/16	4.5	31.67	0	0.00	31.65	4.5	14,785	0.03%
2023/03/15	1	32.20	0	0.00	32.00	1	14,750	0.01%
2023/03/14	1	32.30	0.1	32.35	32.10	0.9	14,753	0.01%
2023/03/13	4.1	32.60	0	0.00	32.55	4.1	14,625	0.03%
2023/03/10	0.3	32.80	6	32.80	32.65	-5.7	14,645	-0.04%
2023/03/09	7.2	33.10	0	0.00	32.95	7.2	14,749	0.05%
2023/03/08	0	0.00	1	33.50	33.30	-1	15,331	-0.01%
2023/03/06	6	32.93	0	0.00	32.95	6	15,488	0.04%
2023/03/03	2	32.83	25	32.85	32.80	-23	15,532	-0.15%
2023/03/02	16	33.13	0	0.00	32.95	16	15,707	0.10%
2023/03/01	49	32.60	49.2	33.22	33.70	-0.2	15,720	0.00%
2023/02/24	3	33.25	0	0.00	33.30	3	15,527	0.02%
2023/02/23	1.3	33.72	3.1	33.80	33.65	-1.8	15,376	-0.01%
2023/02/22	24.1	33.36	7.1	33.32	33.80	17.1	15,585	0.11%
2023/02/21	0.2	33.85	0	0.00	33.65	0.2	15,604	0.00%
2023/02/20	3	33.70	22.6	34.00	34.05	-19.6	15,875	-0.12%
2023/02/17	3	33.50	0	0.00	33.50	3	16,016	0.02%
2023/02/16	41	33.36	39	33.53	33.40	2	16,297	0.01%
2023/02/15	7	33.37	0.8	33.50	33.40	6.2	16,273	0.04%
2023/02/14	0	0.00	16	33.49	33.55	-16	16,268	-0.10%
2023/02/13	0	0.00	17	33.12	33.30	-17	16,281	-0.10%
2023/02/10	0.1	32.65	3	32.63	32.60	-2.9	16,211	-0.02%
2023/02/09	3	32.10	0.7	32.15	32.10	2.3	16,282	0.01%
2023/02/08	0.1	32.25	3	32.25	32.15	-2.9	16,434	-0.02%
2023/02/07	6.2	32.27	0	0.00	32.25	6.2	16,442	0.04%
2023/02/06	2	32.10	0	0.00	32.10	2	16,602	0.01%
2023/02/03	12	32.50	1	32.60	32.45	11	16,761	0.07%
2023/02/02	1	32.55	0.1	32.50	32.85	0.9	16,812	0.01%
2023/02/01	0.1	32.15	11	32.15	32.60	-10.9	16,658	-0.07%
2023/01/31	2	32.60	0	0.00	31.95	2	16,717	0.01%
2023/01/30	5.2	32.64	17	32.46	32.60	-11.9	16,634	-0.07%
2023/01/17	7.7	31.93	5	31.99	32.00	2.7	16,306	0.02%
2023/01/16	11	32.00	1	31.95	32.00	10	16,381	0.06%
2023/01/13	3	31.75	0	0.00	31.65	3	16,508	0.02%
2023/01/12	3	31.50	0	0.00	31.45	3	16,953	0.02%
2023/01/10	0	0.00	5	31.75	31.75	-5	17,218	-0.03%
2023/01/09	0	0.00	4.4	31.52	31.70	-4.4	17,325	-0.03%
2023/01/06	1	30.90	2	31.08	30.95	-1	17,451	-0.01%
2023/01/05	0	0.00	2	30.90	31.10	-2	17,784	-0.01%
2023/01/03	2	30.40	0	0.00	30.50	2	17,997	0.01%
2022/12/30	0	30.50	0	0.00	30.35	0	18,034	0.00%
2022/12/29	1	30.20	0	0.00	30.25	1	18,080	0.01%
2022/12/28	1	30.50	0	0.00	30.50	1	18,140	0.01%
2022/12/26	1	30.55	0	0.00	30.70	1	18,666	0.01%
2022/12/23	2	30.45	0	0.00	30.55	2	19,127	0.01%
2022/12/22	0.2	30.80	0	0.00	30.85	0.2	19,547	0.00%
2022/12/21	0.1	30.61	0	0.00	30.50	0.1	20,038	0.00%
2022/12/20	7	30.65	0	0.00	30.65	7	20,406	0.03%
2022/12/19	2	30.55	0	0.00	30.65	2	20,429	0.01%
2022/12/15	1	31.00	0	0.00	31.15	1	20,411	0.00%
2022/12/14	5	31.15	5	31.30	31.20	0	20,514	0.00%
2022/12/13	2	30.78	0	0.00	30.80	2	20,352	0.01%
2022/12/09	0	31.05	5	31.10	31.15	-5	20,470	-0.02%
2022/12/08	5.2	30.80	1	30.75	31.10	4.2	20,527	0.02%
2022/12/06	9	31.02	0	0.00	30.95	9	20,487	0.04%
2022/12/05	7	31.10	0	0.00	31.05	7	20,419	0.03%
2022/12/02	2	31.25	0	0.00	31.10	2	20,398	0.01%
2022/12/01	8	31.53	1	32.00	31.55	7	20,356	0.03%
2022/11/29	1	31.30	0	0.00	31.50	1	19,455	0.01%
2022/11/28	15.1	30.88	10	31.10	30.95	5.1	19,341	0.03%
2022/11/25	5	31.35	5	31.35	31.35	0	19,307	0.00%
2022/11/24	5	31.60	2	31.45	31.65	3	19,324	0.02%
2022/11/23	5.2	31.24	2	31.10	31.10	3.2	19,207	0.02%
2022/11/21	4	30.33	0	0.00	30.55	4	19,065	0.02%
2022/11/18	10	30.15	0	0.00	30.20	10	19,009	0.05%
2022/11/17	0	0.00	1	30.85	30.85	-1	18,811	-0.01%
2022/11/16	5.1	30.80	0	0.00	30.85	5.1	18,830	0.03%
2022/11/15	3	31.20	5	31.15	31.15	-2	18,676	-0.01%
2022/11/11	0	0.00	1	31.00	30.85	-1	18,307	-0.01%
2022/11/10	2	30.03	0	0.00	30.00	2	18,057	0.01%
2022/11/09	10	30.65	12	30.48	30.50	-2	18,077	-0.01%
2022/11/08	0	0.00	3.2	30.28	30.40	-3.2	18,099	-0.02%
2022/11/07	0	0.00	1.1	29.77	30.20	-1.1	18,153	-0.01%
2022/11/04	3.1	28.98	0	0.00	29.55	3.1	18,558	0.02%
2022/11/03	3.1	29.12	10	29.30	29.10	-6.9	19,100	-0.04%
2022/11/02	5.1	29.50	0	0.00	29.35	5.1	19,330	0.03%
2022/11/01	6	29.78	0	0.00	29.75	6	19,212	0.03%
2022/10/28	2	29.80	1	29.70	29.80	1	19,148	0.01%
2022/10/27	15.1	29.79	0	0.00	29.70	15.1	19,203	0.08%
2022/10/26	0	30.15	1.3	30.36	30.15	-1.3	19,123	-0.01%
2022/10/25	2.1	29.72	0.1	29.80	29.95	2	18,971	0.01%
2022/10/24	6	29.92	0	0.00	29.60	6	18,984	0.03%
2022/10/21	0	29.60	1.1	29.44	29.70	-1.1	18,949	-0.01%
2022/10/20	1.1	28.52	1	28.50	29.20	0.1	18,830	0.00%
2022/10/19	4.4	29.14	0.2	29.50	29.00	4.2	18,464	0.02%
2022/10/18	0.3	29.40	0	0.00	29.70	0.3	18,376	0.00%
2022/10/17	0.1	29.22	0	0.00	29.25	0.1	18,298	0.00%
2022/10/14	6.3	29.55	0	0.00	29.40	6.3	18,135	0.03%
2022/10/13	11.5	29.90	0	0.00	29.75	11.5	17,917	0.06%
2022/10/12	1	30.15	3	30.10	30.25	-2	17,555	-0.01%
2022/10/11	16.4	30.17	0	0.00	30.05	16.4	17,569	0.09%
2022/10/07	3	31.00	0	0.00	31.00	3	17,288	0.02%
2022/10/06	0	30.90	0	0.00	31.35	0	17,249	0.00%
2022/10/05	0	31.10	0	0.00	30.85	0	17,419	0.00%
2022/10/04	8.1	30.83	1	30.75	30.70	7.1	17,385	0.04%
2022/10/03	0	31.00	1	30.60	30.65	-1	17,214	-0.01%
2022/09/30	5.4	31.31	1	31.45	31.15	4.4	16,923	0.03%
2022/09/29	8.1	31.74	0	0.00	31.80	8.1	16,572	0.05%
2022/09/28	7	31.99	0	0.00	31.95	7	16,247	0.04%
2022/09/27	8.2	32.72	0	0.00	32.45	8.2	15,819	0.05%
2022/09/26	13.1	33.46	10.3	33.30	33.35	2.9	15,591	0.02%
2022/09/23	0.1	33.99	0	0.00	33.90	0.1	15,564	0.00%
2022/09/22	8.1	33.73	0.1	33.90	33.65	8	15,719	0.05%
2022/09/21	1	34.30	0	0.00	34.25	1	15,675	0.01%
2022/09/20	0.1	34.62	0	0.00	34.45	0.1	15,555	0.00%
2022/09/19	2.3	34.51	0	0.00	34.45	2.3	15,640	0.01%
2022/09/16	11.4	34.68	0	0.00	34.50	11.4	15,802	0.07%
2022/09/15	1.1	34.56	0	0.00	34.55	1.1	15,945	0.01%
2022/09/14	1	34.70	0	0.00	34.75	1	16,493	0.01%
2022/09/13	3	35.00	0	0.00	35.05	3	17,128	0.02%
2022/09/12	0	0.00	3	35.37	35.55	-3	17,740	-0.02%
2022/09/08	5	34.95	0	0.00	35.00	5	18,634	0.03%
2022/09/07	1.1	34.91	0	0.00	34.95	1.1	18,810	0.01%
2022/09/06	0	0.00	2	35.35	35.35	-2	19,000	-0.01%
2022/09/05	2	34.95	0	0.00	35.30	2	19,127	0.01%
2022/09/01	9.1	35.22	0	0.00	35.15	9.1	19,537	0.05%
2022/08/31	0	0.00	1	35.70	35.90	-1	19,580	-0.01%
2022/08/30	1	35.35	1	35.80	35.45	0	19,466	0.00%
2022/08/29	1	35.35	0	0.00	35.50	1	19,511	0.01%
2022/08/25	7	35.41	0	0.00	35.55	7	19,814	0.04%
2022/08/24	0	35.25	0	0.00	35.10	0	19,915	0.00%
2022/08/23	2	35.50	0	0.00	35.20	2	20,507	0.01%
2022/08/22	11.1	35.73	0	0.00	35.80	11.1	20,648	0.05%
2022/08/19	1	35.70	0	0.00	35.80	1	20,714	0.00%
2022/08/18	1	35.95	3	36.05	36.05	-2	20,785	-0.01%
2022/08/17	5	35.66	1	35.75	35.75	4	20,909	0.02%
2022/08/12	0	35.80	0	0.00	35.70	0	21,088	0.00%
2022/08/11	17	35.81	0	0.00	35.80	17	21,153	0.08%
2022/08/10	6.1	37.20	11	37.05	37.20	-4.9	20,871	-0.02%
2022/08/09	0	36.75	1	37.00	36.90	-1	20,432	0.00%
2022/08/08	1	35.85	0.2	36.05	36.00	0.8	20,328	0.00%
2022/08/04	0	0.00	5	35.85	35.65	-5	20,844	-0.02%
2022/08/03	2	35.50	0	0.00	35.60	2	20,975	0.01%
2022/08/02	0	0.00	2	35.65	35.70	-2	21,221	-0.01%
2022/08/01	2	35.40	1	35.50	35.55	1	21,482	0.00%
2022/07/29	0.1	35.42	4	35.40	35.40	-3.9	21,867	-0.02%
2022/07/28	0	35.50	11	35.33	35.60	-11	22,055	-0.05%
2022/07/27	0.1	35.15	10	34.90	35.15	-9.9	22,041	-0.04%
2022/07/26	0	34.65	0	0.00	34.60	0	22,016	0.00%
2022/07/25	2	34.60	0	0.00	34.45	2	22,072	0.01%
2022/07/22	0	34.70	0	0.00	34.90	0	22,258	0.00%
2022/07/21	0	34.30	0	0.00	34.45	0	22,434	0.00%
2022/07/20	1	34.25	0	0.00	34.15	1	22,622	0.00%
2022/07/19	10.2	34.15	0	0.00	34.15	10.2	22,813	0.04%
2022/07/18	2.3	34.03	0	0.00	34.15	2.3	23,120	0.01%
2022/07/15	10	34.08	0	0.00	33.90	10	23,350	0.04%
2022/07/14	5	34.95	0	0.00	34.55	5	23,643	0.02%
2022/07/13	1	34.61	0	0.00	34.85	1	23,883	0.00%
2022/07/12	1	33.40	0	0.00	33.45	1	24,119	0.00%
2022/07/11	2.3	34.44	5	34.50	34.30	-2.7	24,310	-0.01%
2022/07/08	0	35.20	0	0.00	35.05	0	24,688	0.00%
2022/07/07	0	35.35	2	34.95	35.15	-2	24,896	-0.01%
2022/07/06	11	35.20	0	0.00	35.20	11	24,949	0.04%
2022/07/05	1	35.70	0.1	35.80	35.55	0.9	25,090	0.00%
2022/07/04	2.1	35.61	0	0.00	35.75	2.1	25,235	0.01%
2022/07/01	1	35.20	0	0.00	35.25	1	25,807	0.00%
2022/06/30	2.3	35.37	1	35.50	35.30	1.3	25,991	0.00%
2022/06/29	1	35.70	1	35.90	35.70	0	26,007	0.00%
2022/06/24	0	0.00	1	36.35	36.15	-1	26,116	0.00%
2022/06/23	0	0.00	1.2	36.07	35.35	-1.2	26,141	0.00%
2022/06/21	0	35.52	0	0.00	35.60	0	25,464	0.00%
2022/06/20	0	35.65	5	35.50	34.60	-5	25,138	-0.02%
2022/06/17	8.1	35.39	0	0.00	35.30	8.1	24,571	0.03%
2022/06/16	0	36.29	0	0.00	36.15	0	23,715	0.00%
2022/06/15	3.6	36.24	0	0.00	36.20	3.6	23,985	0.01%
2022/06/14	0	36.95	0	0.00	36.90	0	24,039	0.00%
2022/06/13	2.1	35.86	24	36.17	36.50	-21.9	24,410	-0.09%
2022/06/10	0	37.20	0	0.00	37.10	0	24,131	0.00%
2022/06/09	11.1	37.11	0	0.00	37.15	11.1	24,116	0.05%
2022/06/08	1.2	37.63	0	0.00	37.70	1.2	23,909	0.01%
2022/06/07	0	37.68	0	0.00	37.70	0	24,006	0.00%
2022/06/06	57	37.28	59	37.47	37.80	-2	23,969	-0.01%
2022/06/02	1	38.05	0	0.00	37.90	1	24,002	0.00%
2022/06/01	0	38.50	0	0.00	38.20	0	24,290	0.00%
2022/05/31	0	38.30	0	0.00	38.75	0	24,270	0.00%
2022/05/30	0	38.00	0	0.00	38.45	0	23,672	0.00%
2022/05/27	5	37.82	0	0.00	37.95	5	23,513	0.02%
2022/05/26	1	37.31	5.5	37.32	37.30	-4.5	23,592	-0.02%
2022/05/25	0	37.45	7	37.25	37.60	-7	23,940	-0.03%
2022/05/24	1	37.55	0	0.00	37.20	1	24,068	0.00%
2022/05/23	0.1	37.33	26	36.89	37.20	-25.9	24,135	-0.11%
2022/05/20	1	36.90	1	37.20	37.10	0	24,334	0.00%
2022/05/19	1.1	36.89	0	0.00	36.60	1.1	24,357	0.00%
2022/05/18	5	36.78	10	37.55	37.50	-5	24,200	-0.02%
2022/05/17	6	36.48	0	0.00	36.45	6	24,032	0.03%
2022/05/16	3.1	36.36	0	0.00	36.90	3.1	23,972	0.01%
2022/05/13	15.5	36.68	0.5	36.80	36.95	15	23,752	0.06%
2022/05/12	10.7	37.07	2	37.15	37.00	8.7	23,630	0.04%
2022/05/11	2	37.95	0	0.00	38.35	2	23,358	0.01%
2022/05/10	2	38.00	0	0.00	38.20	2	23,272	0.01%
2022/05/09	12.4	38.11	23.2	38.22	38.00	-10.8	23,158	-0.05%
2022/05/06	15.3	38.97	2	39.25	39.35	13.3	23,304	0.06%
2022/05/05	0.3	40.36	35	39.87	39.85	-34.7	23,268	-0.15%
2022/05/04	2	40.70	1	40.85	40.85	1	22,935	0.00%
2022/05/03	1.2	41.06	0	0.00	40.85	1.2	23,115	0.01%
2022/04/28	1	40.91	0	0.00	41.00	1	23,189	0.00%
2022/04/27	1.1	41.67	1	41.70	41.60	0.1	22,990	0.00%
2022/04/26	0	41.55	0.2	41.90	41.95	-0.2	22,892	0.00%
2022/04/25	1	41.15	1	41.50	41.55	0	22,814	0.00%
2022/04/22	15.5	41.32	0	0.00	41.55	15.5	22,680	0.07%
2022/04/21	12.1	41.15	0	0.00	41.00	12.1	22,660	0.05%
2022/04/20	1.1	41.14	5	41.15	41.75	-3.9	22,756	-0.02%
2022/04/19	1	41.60	4.2	41.56	41.50	-3.2	22,593	-0.01%
2022/04/18	1.2	41.91	3	42.13	41.90	-1.8	22,623	-0.01%
2022/04/15	0.2	43.10	0	0.00	42.85	0.2	22,231	0.00%
2022/04/14	5.5	43.52	43.5	44.58	43.10	-38	22,188	-0.17%
2022/04/13	2	44.45	6.1	44.75	44.95	-4.1	21,917	-0.02%
2022/04/11	0	44.60	1	44.70	44.65	-1	21,804	0.00%
2022/04/08	1	44.35	0	0.00	44.35	1	21,693	0.00%
2022/04/07	2	44.30	1.1	44.28	44.10	0.9	21,521	0.00%
2022/04/06	0	43.10	3	43.73	44.05	-3	20,847	-0.01%
2022/04/01	0	0.00	1	43.10	43.10	-1	20,525	0.00%
2022/03/31	0	42.25	0.1	42.65	42.90	-0.1	20,361	0.00%
2022/03/30	2	41.90	0	0.00	42.25	2	20,140	0.01%
2022/03/29	3	42.00	7	42.05	42.00	-4	20,062	-0.02%
2022/03/28	0	0.00	0.1	41.95	42.40	-0.1	20,106	0.00%
2022/03/25	0	0.00	1	41.95	42.20	-1	20,005	0.00%
2022/03/24	0	42.35	3	42.15	42.25	-3	19,863	-0.02%
2022/03/23	1	41.85	3.1	42.19	42.35	-2.1	20,104	-0.01%
2022/03/22	10.1	40.95	1	41.15	41.15	9.1	19,934	0.05%
2022/03/21	0	40.45	2.2	40.59	40.60	-2.2	19,757	-0.01%
2022/03/18	20	40.40	2	40.75	40.45	18	19,688	0.09%
2022/03/17	0	39.60	33	39.95	40.05	-33	19,291	-0.17%
2022/03/16	0	38.85	10	38.85	39.50	-10	19,042	-0.05%
2022/03/15	0	38.45	1	38.50	38.60	-1	18,592	-0.01%
2022/03/14	1	38.40	7	38.44	38.50	-6	18,718	-0.03%
2022/03/11	2	38.10	0	0.00	37.95	2	18,809	0.01%
2022/03/10	1	37.60	0.1	38.00	38.25	0.9	18,971	0.00%
2022/03/09	0	37.70	5	37.65	37.40	-5	18,913	-0.03%
2022/03/08	1.1	37.54	1	37.35	37.35	0.1	18,855	0.00%
2022/03/07	8.1	37.32	0.2	37.40	37.65	7.9	18,541	0.04%
2022/03/04	1	37.61	0	0.00	38.00	1	18,838	0.01%
2022/03/03	0	0.00	0.1	38.20	38.10	-0.1	18,849	0.00%
2022/03/02	1	37.90	2	38.03	38.10	-1	19,001	-0.01%
2022/03/01	0.2	38.10	4.9	38.05	38.20	-4.7	18,897	-0.02%
2022/02/25	1.3	37.53	0	0.00	37.60	1.3	18,700	0.01%
2022/02/24	4	37.61	1	37.65	37.70	3	18,282	0.02%
2022/02/23	0	37.80	10.6	37.89	38.05	-10.6	18,069	-0.06%
2022/02/22	24	37.47	0	0.00	37.60	24	17,974	0.13%
2022/02/21	16	37.72	10	37.90	38.00	6	17,683	0.03%
2022/02/18	0	38.20	0	0.00	38.10	0	17,511	0.00%
2022/02/17	0	38.30	10	38.40	38.40	-10	17,574	-0.06%
2022/02/16	2	38.15	0.4	38.30	38.20	1.6	17,532	0.01%
2022/02/15	10	38.30	10	38.30	38.10	0	17,393	0.00%
2022/02/14	1	38.20	3	38.10	38.45	-2	17,356	-0.01%
2022/02/10	0.1	38.48	89	38.36	38.70	-88.9	17,302	-0.51%
2022/02/09	3	39.05	62	38.80	38.80	-59	17,119	-0.34%
2022/02/08	0	0.00	111.2	38.89	38.95	-111.2	16,979	-0.65%	大賣/鉅額交易
2022/01/26	10	36.95	0.1	37.00	36.95	9.9	16,120	0.06%
2022/01/25	0	36.60	0	0.00	36.90	0	16,116	0.00%
2022/01/24	0	36.60	7	36.69	36.90	-7	15,849	-0.04%
2022/01/21	2	36.48	1	36.55	36.85	1	15,865	0.01%
2022/01/20	0	0.00	0	37.15	36.95	0	15,661	0.00%
2022/01/19	1.3	36.92	0	0.00	37.00	1.3	15,589	0.01%
2022/01/18	0	0.00	1.3	37.14	37.25	-1.3	15,666	-0.01%
2022/01/17	3.1	36.97	2	37.08	37.05	1.1	15,532	0.01%
2022/01/14	3	37.17	1.1	37.80	37.45	1.9	15,445	0.01%
2022/01/13	3	37.35	3	37.45	37.85	0	15,365	0.00%
2022/01/12	3	36.78	1	36.95	37.00	2	14,982	0.01%
2022/01/11	0	0.00	0	37.00	37.00	0	14,812	0.00%
2022/01/10	0	36.20	0	0.00	36.15	0	14,715	0.00%
2022/01/07	0	36.15	1	36.30	36.20	-1	14,676	-0.01%
2022/01/06	0	35.70	11	35.68	36.00	-11	14,480	-0.08%
2022/01/05	6.1	35.39	0	0.00	35.55	6.1	14,401	0.04%
2022/01/04	3.1	35.27	0	0.00	35.55	3.1	14,513	0.02%
2022/01/03	3	35.33	0	0.00	35.35	3	14,429	0.02%
2021/12/29	2	35.50	0	0.00	35.60	2	14,475	0.01%
2021/12/28	0	35.60	1.1	35.46	35.60	-1.1	14,534	-0.01%
2021/12/27	1	35.45	0	0.00	35.60	1	14,543	0.01%
2021/12/24	1	35.45	0	0.00	35.50	1	14,759	0.01%
2021/12/23	5	35.50	0	0.00	35.50	5	14,804	0.03%
2021/12/22	1	35.60	0	35.70	35.65	1	14,903	0.01%
2021/12/21	0.1	35.80	0	0.00	35.75	0.1	14,792	0.00%
2021/12/20	0	0.00	6.3	35.99	36.00	-6.3	14,718	-0.04%
2021/12/17	0	35.55	11.3	35.81	35.90	-11.3	14,516	-0.08%
2021/12/16	1	35.45	4	35.60	35.60	-3	14,226	-0.02%
2021/12/15	1	35.15	0.1	35.35	35.20	0.9	14,286	0.01%
2021/12/14	0.4	35.25	1	35.15	35.40	-0.6	14,568	0.00%
2021/12/13	3.1	35.47	11	35.60	35.50	-7.9	14,534	-0.05%
2021/12/10	5	35.60	33	35.50	35.65	-28	14,470	-0.19%
2021/12/09	1.1	34.96	11	35.15	35.30	-9.9	14,411	-0.07%
2021/12/08	5	35.02	45.7	35.12	35.20	-40.7	14,402	-0.28%
2021/12/07	15	35.00	1	34.90	35.10	14	14,249	0.10%
2021/12/06	0	34.20	21	34.46	34.60	-21	14,035	-0.15%
2021/12/02	1.1	34.05	0	0.00	34.25	1.1	13,859	0.01%
2021/12/01	0	33.98	0	0.00	34.15	0	13,857	0.00%
2021/11/30	10.1	33.73	0	0.00	34.20	10.1	14,025	0.07%
2021/11/29	7	33.80	0	0.00	33.90	7	13,373	0.05%
2021/11/26	4	33.98	0	0.00	33.90	4	13,316	0.03%
2021/11/25	2.3	34.19	0	0.00	34.50	2.3	13,369	0.02%
2021/11/24	15	34.23	10	34.45	34.35	5	13,445	0.04%
2021/11/22	7.1	34.21	10	34.20	34.15	-2.9	13,527	-0.02%
2021/11/16	1	33.95	0	0.00	34.20	1	13,654	0.01%
2021/11/15	6	33.85	0	0.00	33.95	6	13,736	0.04%
2021/11/12	1	33.75	0	0.00	33.90	1	13,847	0.01%
2021/11/11	1	33.70	0.1	33.90	33.80	0.9	14,108	0.01%
2021/11/10	0	33.70	2	33.98	34.00	-2	14,362	-0.01%
2021/11/08	3.1	33.54	0	0.00	33.60	3.1	15,869	0.02%
2021/11/05	0	0.00	3	33.45	33.70	-3	16,463	-0.02%
2021/11/04	10	33.40	1	33.40	33.45	9	16,617	0.05%
2021/11/03	0	0.00	0	33.40	33.40	0	16,839	0.00%
2021/11/02	3	33.30	0	0.00	33.30	3	17,037	0.02%
2021/11/01	2	33.30	0	0.00	33.30	2	17,036	0.01%
2021/10/29	2	33.08	0	0.00	33.40	2	17,140	0.01%
2021/10/28	0.1	33.40	0	0.00	33.40	0.1	17,210	0.00%
2021/10/27	0	0.00	1	33.50	33.35	-1	17,331	-0.01%
2021/10/26	0	0.00	19.6	33.31	33.45	-19.6	17,520	-0.11%
2021/10/25	1	33.00	0	0.00	33.10	1	17,345	0.01%
2021/10/22	21	33.00	0	0.00	33.05	21	17,462	0.12%
2021/10/21	0.2	32.95	0	0.00	32.95	0.2	17,366	0.00%
2021/10/20	0	32.80	0	0.00	32.90	0	17,206	0.00%
2021/10/19	2	32.83	3	32.80	32.75	-1	17,208	-0.01%
2021/10/18	0	0.00	3	32.70	32.95	-3	17,240	-0.02%
2021/10/13	0	0.00	29	32.38	32.50	-29	17,222	-0.17%
2021/10/12	2.1	31.99	0	0.00	32.45	2.1	17,261	0.01%
2021/10/08	0.2	32.39	0	0.00	32.25	0.2	17,140	0.00%
2021/10/07	0	32.35	4	32.40	32.40	-4	17,250	-0.02%
2021/10/06	0	0.00	6.1	32.26	32.25	-6.1	17,271	-0.04%
2021/10/05	2.2	32.01	0	0.00	32.05	2.2	17,257	0.01%
2021/10/04	2.1	32.03	6	32.00	32.10	-3.9	17,264	-0.02%
2021/10/01	10.2	31.91	0	0.00	32.05	10.2	17,277	0.06%
2021/09/30	2	32.03	0	0.00	32.05	2	17,102	0.01%
2021/09/29	10.1	32.05	2	32.13	32.05	8.1	17,088	0.05%
2021/09/28	1	32.30	5	32.34	32.40	-4	16,926	-0.02%
2021/09/27	3	32.37	9	32.40	32.35	-6	16,971	-0.04%
2021/09/24	5	32.30	13	32.40	32.40	-8	17,017	-0.05%
2021/09/23	3	32.35	18	32.33	32.40	-15	17,042	-0.09%
2021/09/22	8.1	31.96	1	31.95	32.10	7.1	17,109	0.04%
2021/09/17	1	32.35	3	32.40	32.15	-2	16,856	-0.01%
2021/09/16	0	0.00	6.8	32.43	32.35	-6.8	16,641	-0.04%
2021/09/14	9	32.43	4	32.45	32.50	5	16,823	0.03%
2021/09/13	2.1	32.24	0	0.00	32.30	2.1	16,868	0.01%
2021/09/10	0	32.50	0	0.00	32.45	0	17,008	0.00%
2021/09/09	5	32.28	0	0.00	32.30	5	17,295	0.03%
2021/09/08	2	32.30	0	0.00	32.50	2	17,339	0.01%
2021/09/06	1.2	32.48	1	32.55	32.50	0.2	17,514	0.00%
2021/09/03	0	0.00	4	32.44	32.55	-4	17,499	-0.02%
2021/09/02	8.4	32.11	2.3	32.12	32.10	6	17,474	0.03%
2021/09/01	1.1	32.51	0	0.00	32.55	1.1	17,573	0.01%
2021/08/31	3	32.45	0	0.00	32.80	3	17,556	0.02%
2021/08/30	5	32.05	0	0.00	32.45	5	17,459	0.03%
2021/08/27	5	31.63	4	31.90	32.00	1	17,403	0.01%
2021/08/26	2	31.35	0	0.00	31.45	2	17,412	0.01%
2021/08/25	14	31.36	0	0.00	31.45	14	17,546	0.08%
2021/08/24	0	31.25	7	31.30	31.35	-7	17,544	-0.04%
2021/08/23	4.4	31.31	0	0.00	31.05	4.4	17,640	0.02%
2021/08/20	0.4	31.25	12	31.33	31.45	-11.6	17,588	-0.07%
2021/08/19	1.1	31.27	6	31.21	31.30	-4.9	18,782	-0.03%
2021/08/18	3	31.35	0	0.00	31.45	3	18,614	0.02%
2021/08/17	5.9	31.31	6	31.15	31.45	-0.1	18,568	0.00%
2021/08/16	10.1	30.95	0	0.00	31.05	10.1	18,418	0.06%
2021/08/13	6.3	30.89	2	30.93	31.05	4.3	18,336	0.02%
2021/08/12	58.3	30.76	0	0.00	30.70	58.3	18,211	0.32%
2021/08/11	4.3	33.09	7	33.09	33.05	-2.8	16,812	-0.02%
2021/08/10	0.1	33.10	0	0.00	33.05	0.1	16,424	0.00%
2021/08/09	0	0.00	40	33.20	33.20	-40	16,576	-0.24%
2021/08/06	5	33.22	2	33.20	33.20	3	16,638	0.02%
2021/08/05	0.1	33.15	12.5	33.10	33.15	-12.4	16,933	-0.07%
2021/08/04	0	0.00	1	33.10	33.15	-1	17,814	-0.01%
2021/08/03	1	33.05	0	0.00	33.10	1	18,045	0.01%
2021/08/02	1	32.95	0	0.00	33.00	1	18,285	0.01%
2021/07/29	0	0.00	61	33.05	33.10	-61	18,240	-0.33%
2021/07/28	10	32.90	0	0.00	33.00	10	18,372	0.05%
2021/07/27	0	0.00	3	33.00	33.05	-3	18,538	-0.02%
2021/07/26	0	33.10	0	0.00	33.00	0	18,744	0.00%
2021/07/23	0.1	33.00	2.1	33.10	33.10	-2	18,947	-0.01%
2021/07/22	1	32.95	0	0.00	33.05	1	19,057	0.01%
2021/07/21	3	32.77	3	32.85	32.90	0	19,085	0.00%
2021/07/20	0.1	32.95	0	0.00	32.80	0.1	19,171	0.00%
2021/07/19	2.2	33.08	4	32.94	33.10	-1.8	19,220	-0.01%
2021/07/16	0	0.00	4	32.91	33.00	-4	19,269	-0.02%
2021/07/15	0	0.00	5	32.90	32.85	-5	19,247	-0.03%
2021/07/14	0.4	32.95	5	32.80	32.95	-4.7	19,311	-0.02%
2021/07/13	0	0.00	57	32.89	32.95	-57	19,513	-0.29%
2021/07/12	2	32.80	5	32.80	32.80	-3	19,630	-0.02%
2021/07/09	2.5	32.59	2	32.80	32.90	0.5	19,566	0.00%
2021/07/08	0.1	32.80	0	0.00	32.80	0.1	19,595	0.00%
2021/07/07	1.5	32.61	0	0.00	32.80	1.5	19,619	0.01%
2021/07/06	2	32.80	0	0.00	32.85	2	19,628	0.01%
2021/07/05	5	32.65	1	32.60	32.75	4	19,692	0.02%
2021/07/02	4	32.59	0	0.00	32.55	4	19,697	0.02%
2021/07/01	9	32.63	0	0.00	32.65	9	19,794	0.05%
2021/06/30	0.1	32.80	0	0.00	32.85	0.1	19,828	0.00%
2021/06/29	7	32.60	0	0.00	32.55	7	19,923	0.04%
2021/06/28	1	32.70	0	0.00	32.75	1	19,955	0.01%
2021/06/25	3.1	32.95	0	0.00	32.90	3.1	20,020	0.02%
2021/06/23	51	32.65	0.2	32.71	32.75	50.8	20,104	0.25%
2021/06/22	2	32.53	0	0.00	32.50	2	20,037	0.01%
2021/06/21	6	32.53	0	0.00	32.50	6	20,002	0.03%
2021/06/18	2	32.80	0.1	32.85	32.75	1.9	19,936	0.01%
2021/06/17	0.1	32.85	0	0.00	32.90	0.1	19,727	0.00%
2021/06/16	1	32.70	1	32.90	33.00	0	20,206	0.00%
2021/06/15	0.1	32.90	0	0.00	32.75	0.1	20,264	0.00%
2021/06/11	2	32.90	2	32.95	32.90	0	20,597	0.00%
2021/06/10	0	0.00	1	33.00	33.10	-1	20,815	0.00%
2021/06/09	2.1	32.80	0	0.00	32.95	2.1	20,929	0.01%
2021/06/08	0.2	33.10	0	0.00	33.10	0.2	20,863	0.00%
2021/06/04	2	32.95	0	0.00	33.00	2	21,510	0.01%
2021/06/03	7	32.96	12	32.99	33.00	-5	22,265	-0.02%
2021/06/02	1	33.10	3.5	32.96	33.15	-2.5	22,516	-0.01%
2021/06/01	0	0.00	0.2	33.10	33.00	-0.2	22,540	0.00%
2021/05/31	0.1	33.05	100	33.00	33.10	-99.9	22,750	-0.44%
2021/05/28	10	33.05	0	0.00	33.10	10	22,825	0.04%
2021/05/27	2	32.53	10	32.88	33.20	-8	22,860	-0.03%
2021/05/25	0	0.00	10	32.75	32.70	-10	22,351	-0.04%
2021/05/24	0	0.00	6.3	32.58	32.60	-6.3	22,629	-0.03%
2021/05/21	0	0.00	30	32.40	32.50	-30	22,754	-0.13%
2021/05/19	0	0.00	0.2	32.00	32.10	-0.2	22,779	0.00%
2021/05/18	0	0.00	4	31.92	32.00	-4	22,779	-0.02%
2021/05/17	0	0.00	5	30.90	31.10	-5	23,242	-0.02%
2021/05/14	0.1	31.80	5	31.65	31.70	-4.9	23,015	-0.02%
2021/05/13	3.1	31.31	10	31.00	31.40	-6.9	22,822	-0.03%
2021/05/12	9	31.68	12.6	30.82	31.35	-3.6	22,400	-0.02%
2021/05/11	7	32.48	5	32.55	32.45	2	21,610	0.01%
2021/05/10	0	0.00	14	32.96	33.00	-14	21,379	-0.07%
2021/05/07	0	32.50	6	32.60	32.60	-6	21,463	-0.03%
2021/05/06	0.1	32.30	13.5	32.14	32.35	-13.4	21,690	-0.06%
2021/05/05	103	32.15	1	32.10	32.05	102	21,653	0.47%	大買/鉅額交易
2021/05/04	1.2	32.21	0	0.00	32.10	1.2	21,666	0.01%
2021/05/03	1.1	32.55	109	32.55	32.45	-107.9	21,595	-0.50%	大賣/鉅額交易
2021/04/29	1	32.60	1	32.50	32.65	0	21,595	0.00%
2021/04/28	0	0.00	58	32.36	32.60	-58	21,534	-0.27%
2021/04/27	1.1	32.60	0	0.00	32.60	1.1	21,879	0.01%
2021/04/26	10	32.45	1	32.35	32.60	9	21,884	0.04%
2021/04/23	2	32.20	0	0.00	32.25	2	21,909	0.01%
2021/04/22	4	32.28	1	32.40	32.35	3	22,079	0.01%
2021/04/21	4.1	32.38	0	0.00	32.30	4.1	22,100	0.02%
2021/04/20	0.9	32.45	3	32.50	32.55	-2.1	22,124	-0.01%
2021/04/19	0.2	32.40	3	32.40	32.45	-2.8	22,066	-0.01%
2021/04/15	0.3	31.90	5	31.95	31.90	-4.7	22,220	-0.02%
2021/04/14	0	0.00	2	31.88	31.90	-2	22,428	-0.01%
2021/04/13	0	31.75	0	0.00	31.85	0	22,576	0.00%
2021/04/12	5	31.70	0	0.00	31.65	5	22,591	0.02%
2021/04/09	2	31.63	0	0.00	31.55	2	22,695	0.01%
2021/04/08	2	31.78	0	0.00	31.75	2	22,730	0.01%
2021/04/07	0.1	32.00	3	31.95	32.00	-2.9	22,994	-0.01%
2021/04/06	0	0.00	6.1	32.00	32.00	-6.1	22,931	-0.03%
2021/04/01	0.1	31.90	0	0.00	31.90	0.1	22,878	0.00%
2021/03/30	1	31.65	1	31.75	31.80	0	22,603	0.00%
2021/03/29	1	31.65	0	0.00	31.80	1	22,576	0.00%
2021/03/26	0	0.00	2	31.60	31.60	-2	22,619	-0.01%
2021/03/25	0.2	31.45	5	31.45	31.60	-4.8	22,670	-0.02%
2021/03/24	0	0.00	10	31.40	31.40	-10	22,776	-0.04%
2021/03/23	0.1	31.30	5	31.26	31.35	-4.9	22,833	-0.02%
2021/03/22	2	30.85	0	0.00	31.25	2	22,895	0.01%
2021/03/19	5	31.14	14	31.24	31.05	-9	22,830	-0.04%
2021/03/18	1	31.45	2	31.50	31.40	-1	22,448	0.00%
2021/03/17	100	31.30	2	31.33	31.45	98	22,362	0.44%
2021/03/16	0	0.00	2	31.20	31.35	-2	22,106	-0.01%
2021/03/15	0.3	30.97	0	0.00	31.00	0.3	22,104	0.00%
2021/03/12	0	0.00	2	30.70	30.65	-2	22,176	-0.01%
2021/03/11	60	30.75	2	31.03	30.75	58	22,324	0.26%
2021/03/10	0.5	30.65	8	30.54	30.60	-7.5	21,966	-0.03%
2021/03/09	5	30.20	15.5	30.47	30.60	-10.5	21,704	-0.05%
2021/03/08	1.1	29.85	0	0.00	29.90	1.1	20,961	0.01%
2021/03/05	3	29.50	0	0.00	29.70	3	20,676	0.01%
2021/03/04	1.3	29.43	0	0.00	29.60	1.3	21,324	0.01%
2021/03/02	2.3	29.70	0	0.00	29.65	2.3	21,078	0.01%
2021/02/26	27	29.36	1	29.30	29.20	26	20,886	0.12%
2021/02/25	2	29.35	0	29.55	29.65	2	20,367	0.01%
2021/02/24	2	29.35	0	0.00	29.30	2	20,198	0.01%
2021/02/23	1	29.50	1	29.50	29.55	0	19,864	0.00%
2021/02/19	3	29.05	0	0.00	29.15	3	19,719	0.02%
2021/02/18	2	29.30	0	0.00	29.25	2	19,756	0.01%
2021/02/17	0	0.00	11	29.46	29.40	-11	19,819	-0.06%
2021/02/05	1.1	28.75	0	28.90	28.80	1.1	19,267	0.01%
2021/02/04	1	28.90	1	28.90	28.80	0	19,237	0.00%
2021/02/03	1	28.80	1	28.85	28.80	0	19,714	0.00%
2021/02/02	0.7	28.91	0	0.00	28.70	0.7	19,882	0.00%
2021/02/01	0.1	28.75	1	28.65	28.65	-0.9	19,843	0.00%
2021/01/29	16	28.48	0	0.00	28.15	16	19,797	0.08%
2021/01/28	1	28.50	0	0.00	28.55	1	19,365	0.01%
2021/01/26	1	28.65	0	0.00	28.70	1	19,014	0.01%
2021/01/25	1	28.85	0	0.00	28.85	1	18,887	0.01%
2021/01/22	3	28.63	2	28.60	28.60	1	18,839	0.01%
2021/01/21	2	28.80	13	28.87	28.70	-11	18,765	-0.06%
2021/01/20	8	28.81	3	28.85	28.70	5	18,680	0.03%
2021/01/19	1	29.05	3	29.15	29.10	-2	18,242	-0.01%
2021/01/18	5.2	29.05	1	29.15	29.15	4.2	18,216	0.02%
2021/01/15	12	29.40	0	0.00	29.30	12	18,020	0.07%
2021/01/14	4	29.66	0	0.00	29.75	4	17,846	0.02%
2021/01/12	3	29.80	0	0.00	29.75	3	17,692	0.02%
2021/01/11	3	29.97	0	0.00	30.05	3	17,618	0.02%
2021/01/08	3	29.95	2	29.95	30.00	1	17,529	0.01%
2021/01/06	10	29.55	0	0.00	29.45	10	17,057	0.06%
2021/01/05	2	29.78	0	0.00	29.85	2	16,804	0.01%
2021/01/04	3.4	29.66	3	29.75	29.90	0.4	16,891	0.00%
2020/12/31	0	0.00	1	29.90	29.80	-1	16,735	-0.01%
2020/12/30	0.2	29.50	3.1	29.75	29.90	-2.9	16,621	-0.02%
2020/12/29	0	29.55	0	0.00	29.55	0	16,444	0.00%
2020/12/28	5	29.29	100	29.55	29.55	-95	16,548	-0.57%
2020/12/25	104	29.35	0	0.00	29.35	104	16,562	0.63%	大買/鉅額交易
2020/12/24	0	0.00	0	29.50	29.45	0	16,820	0.00%
2020/12/23	2	29.25	3	29.25	29.45	-1	16,965	-0.01%
2020/12/22	1	29.60	0	0.00	29.65	1	17,276	0.01%
2020/12/21	0	0.00	1	29.45	29.65	-1	17,882	-0.01%
2020/12/18	1	29.35	0	0.00	29.50	1	18,359	0.01%
2020/12/17	0	0.00	6	29.50	29.50	-6	18,815	-0.03%
2020/12/16	2	29.23	80	29.35	29.40	-78	19,116	-0.41%
2020/12/15	2	28.95	0	0.00	29.05	2	19,420	0.01%
2020/12/14	0.1	29.32	1	29.35	29.30	-0.9	19,468	0.00%
2020/12/11	0	0.00	1	29.25	29.30	-1	19,387	-0.01%
2020/12/10	1	28.85	1	28.90	28.80	0	19,320	0.00%
2020/12/09	6	28.83	3.3	28.79	28.75	2.7	19,367	0.01%
2020/12/08	5.1	28.62	0	0.00	28.70	5.1	19,386	0.03%
2020/12/07	31	29.04	0	0.00	29.00	31	19,258	0.16%
2020/12/04	52.3	29.13	0	0.00	29.10	52.3	19,194	0.27%
2020/12/02	3	29.05	2	29.20	29.20	1	19,244	0.01%
2020/12/01	5.1	29.06	1	29.00	29.15	4.1	19,683	0.02%
2020/11/30	5.1	28.93	0	0.00	28.45	5.1	19,832	0.03%
2020/11/27	3.2	29.13	0	0.00	29.10	3.2	19,444	0.02%
2020/11/26	3	29.20	0	0.00	29.30	3	19,899	0.02%
2020/11/24	10	29.61	1	29.40	29.30	9	20,230	0.04%
2020/11/23	2	29.70	8	29.70	29.70	-6	20,407	-0.03%
2020/11/20	8	29.55	0	0.00	29.55	8	20,574	0.04%
2020/11/19	0	29.55	2	29.60	29.60	-2	20,887	-0.01%
2020/11/18	1	29.45	6	29.55	29.65	-5	21,018	-0.02%
2020/11/17	13	29.37	0	0.00	29.45	13	21,084	0.06%
2020/11/16	0	0.00	2	29.35	29.45	-2	21,632	-0.01%
2020/11/12	0	29.55	0	0.00	29.20	0	21,959	0.00%
2020/11/11	0	0.00	18	29.49	29.70	-18	22,202	-0.08%
2020/11/10	0	0.00	7	28.91	29.00	-7	22,067	-0.03%
2020/11/09	111	28.70	1	28.80	28.75	110	23,084	0.48%	大買/鉅額交易
2020/11/05	0	0.00	25	28.31	28.40	-25	23,750	-0.11%
2020/11/04	0	0.00	5	28.12	28.10	-5	23,992	-0.02%
2020/11/03	11.1	28.09	1	28.10	28.10	10.1	24,295	0.04%
2020/11/02	2	27.63	5	27.80	27.95	-3	24,410	-0.01%
2020/10/30	1	27.50	1	27.45	27.55	0	24,502	0.00%
2020/10/29	8	27.56	0	0.00	27.50	8	24,416	0.03%
2020/10/28	15	27.65	0	0.00	27.65	15	24,577	0.06%
2020/10/27	5	27.70	0	0.00	27.70	5	24,763	0.02%
2020/10/26	0.5	27.90	0	0.00	27.80	0.5	24,894	0.00%
2020/10/22	1	27.60	1	27.70	27.80	0	25,260	0.00%
2020/10/21	2	27.68	0	0.00	27.65	2	25,517	0.01%
2020/10/20	2	27.68	0	0.00	27.70	2	25,763	0.01%
2020/10/19	2	27.80	0	0.00	27.80	2	25,840	0.01%
2020/10/16	4	27.78	0	0.00	27.70	4	26,062	0.02%
2020/10/15	5	27.79	0	0.00	27.75	5	26,233	0.02%
2020/10/14	5	28.04	0	0.00	28.00	5	26,361	0.02%
2020/10/13	6	28.20	1	28.10	28.15	5	26,492	0.02%
2020/10/12	6	28.03	0	0.00	28.25	6	26,770	0.02%
2020/10/08	1	27.90	0	0.00	28.00	1	26,916	0.00%
2020/10/07	5	27.90	1	27.95	27.95	4	27,013	0.01%
2020/10/05	3.1	27.82	0	0.00	27.80	3.1	27,188	0.01%
2020/09/30	3	27.85	0	0.00	27.80	3	27,278	0.01%
2020/09/29	4	27.98	0	0.00	27.80	4	27,367	0.01%
2020/09/28	54	27.89	1	27.70	27.90	53	27,419	0.19%
2020/09/25	9	27.45	5	27.40	27.45	4	27,437	0.01%
2020/09/24	7	27.12	0	0.00	27.00	7	27,342	0.03%
2020/09/23	20	27.62	0	0.00	27.50	20	26,687	0.07%
2020/09/22	20	27.94	1	28.00	27.85	19	26,163	0.07%
2020/09/21	14	28.30	3	28.35	28.20	11	25,733	0.04%
2020/09/18	61	28.50	0	0.00	28.45	61	25,577	0.24%
2020/09/17	21	28.58	0	0.00	28.55	21	25,219	0.08%
2020/09/16	11	28.74	2	28.70	28.75	9	25,209	0.04%
2020/09/15	31	28.55	0	0.00	28.65	31	25,323	0.12%
2020/09/14	19	28.60	0	0.00	28.65	19	25,653	0.07%
2020/09/11	12.1	28.61	0	0.00	28.65	12.1	25,641	0.05%
2020/09/10	8	28.67	1	28.65	28.75	7	25,499	0.03%
2020/09/09	5	28.63	0	0.00	28.75	5	25,415	0.02%
2020/09/08	6	28.80	0	0.00	28.85	6	25,333	0.02%
2020/09/07	3.1	28.74	0	0.00	28.85	3.1	25,489	0.01%
2020/09/04	32	28.65	2	28.75	28.65	30	25,553	0.12%
2020/09/03	9	28.84	3	28.88	28.90	6	25,240	0.02%
2020/09/02	13	28.84	5	28.95	28.90	8	25,171	0.03%
2020/09/01	22	29.04	0	0.00	29.05	22	24,950	0.09%
2020/08/31	26	29.36	2	29.28	29.25	24	24,540	0.10%
2020/08/28	19	29.42	0	0.00	29.40	19	24,478	0.08%
2020/08/27	8	29.48	0	0.00	29.40	8	24,516	0.03%
2020/08/26	6	29.53	1	29.55	29.55	5	24,287	0.02%
2020/08/25	5	29.58	0	0.00	29.50	5	24,164	0.02%
2020/08/24	4	29.55	0	0.00	29.60	4	24,129	0.02%
2020/08/20	25	29.54	0	0.00	29.40	25	23,806	0.11%
2020/08/19	49	29.96	0	0.00	29.90	49	23,199	0.21%
2020/08/18	5	29.91	10	29.90	29.95	-5	22,898	-0.02%
2020/08/17	5	29.97	0	0.00	30.00	5	22,763	0.02%
2020/08/14	7	30.06	0	0.00	30.05	7	22,434	0.03%
2020/08/13	22	30.28	0	0.00	30.40	22	22,193	0.10%
2020/08/12	5	32.39	0	0.00	32.35	5	21,244	0.02%
2020/08/10	0	0.00	36	32.45	32.50	-36	20,871	-0.17%
2020/08/07	1	32.55	0	0.00	32.45	1	20,842	0.00%
2020/08/06	1	32.25	3	32.27	32.45	-2	20,618	-0.01%
2020/08/05	1	32.20	0	0.00	32.20	1	20,644	0.00%
2020/08/04	0	0.00	51	32.20	32.25	-51	20,709	-0.25%
2020/08/03	10	31.90	0	0.00	32.10	10	20,809	0.05%
2020/07/31	1	32.25	0	0.00	32.35	1	20,784	0.00%
2020/07/29	10	32.20	2	32.25	32.20	8	20,772	0.04%
2020/07/28	1	31.65	20	31.63	31.65	-19	21,003	-0.09%
2020/07/27	42	31.98	50	31.70	31.60	-8	21,244	-0.04%
2020/07/24	15	32.27	0	0.00	32.15	15	21,410	0.07%
2020/07/21	0	0.00	1	32.55	32.55	-1	21,480	0.00%
2020/07/20	0	0.00	17	32.43	32.45	-17	21,511	-0.08%
2020/07/17	0.1	32.15	0	0.00	32.25	0.1	21,447	0.00%
2020/07/16	5	32.05	20	31.98	32.15	-15	21,627	-0.07%
2020/07/14	10	32.10	0	0.00	32.20	10	21,428	0.05%
2020/07/13	0	0.00	11	32.10	32.05	-11	21,593	-0.05%
2020/07/10	5	32.00	0	0.00	32.00	5	21,779	0.02%
2020/07/09	0	0.00	5	32.15	32.25	-5	21,974	-0.02%
2020/07/08	13	32.04	0	0.00	32.05	13	21,952	0.06%
2020/07/07	10	31.98	90	31.85	32.00	-80	22,004	-0.36%
2020/07/06	0	0.00	5	31.95	31.95	-5	21,866	-0.02%
2020/07/03	5	31.55	3	31.73	31.55	2	21,985	0.01%
2020/07/02	1	31.50	0	0.00	31.55	1	22,111	0.00%
2020/07/01	90	31.20	3	31.40	31.25	87	22,415	0.39%
2020/06/30	8	30.92	0	0.00	30.90	8	22,555	0.04%
2020/06/29	3	30.92	0.2	31.20	30.90	2.8	22,655	0.01%
2020/06/24	2	31.10	0	0.00	31.25	2	22,652	0.01%
2020/06/23	6	31.15	7	31.17	31.15	-1	22,886	0.00%
2020/06/22	0	0.00	6	31.18	31.15	-6	23,174	-0.03%
2020/06/19	5	31.37	0	0.00	31.25	5	23,439	0.02%
2020/06/18	0	0.00	4	31.65	31.65	-4	23,503	-0.02%
2020/06/16	2	31.65	2	31.95	31.70	0	24,753	0.00%
2020/06/12	2	31.50	4	31.45	31.50	-2	26,177	-0.01%
2020/06/11	0	0.00	87	31.90	31.80	-87	26,946	-0.32%
2020/06/10	0	0.00	2	31.78	32.10	-2	27,483	-0.01%
2020/06/09	0	0.00	1	31.75	31.85	-1	28,746	0.00%
2020/06/08	1	31.75	13	31.75	31.80	-12	29,444	-0.04%
2020/06/05	0	0.00	10	31.40	31.50	-10	29,588	-0.03%
2020/06/04	0	0.00	2	31.43	31.40	-2	30,063	-0.01%
2020/06/03	10	31.45	0	0.00	31.30	10	30,625	0.03%
2020/05/28	1	30.65	0	0.00	30.45	1	30,687	0.00%
2020/05/26	10	30.50	1	30.70	30.65	9	31,184	0.03%
2020/05/25	3	30.25	0	0.00	30.35	3	31,426	0.01%
2020/05/22	1	30.55	15	30.55	30.45	-14	31,683	-0.04%
2020/05/20	0	0.00	2	30.70	30.80	-2	31,938	-0.01%
2020/05/19	0	0.00	10	30.50	30.55	-10	32,048	-0.03%
2020/05/18	5	30.05	0	0.00	30.05	5	31,921	0.02%
2020/05/15	0	0.00	5	30.24	30.25	-5	31,903	-0.02%
2020/05/14	11	30.07	2	30.25	30.25	9	31,745	0.03%
2020/05/08	0	0.00	6.4	30.03	30.00	-6.4	31,225	-0.02%
2020/05/06	0	0.00	12	29.65	29.55	-12	31,182	-0.04%
2020/05/05	12	29.73	0	0.00	29.85	12	31,078	0.04%
2020/05/04	3	29.32	2	29.40	29.35	1	31,018	0.00%
2020/04/30	10	30.20	1	30.15	30.10	9	30,758	0.03%
2020/04/29	7	29.76	1	30.00	29.95	6	30,607	0.02%
2020/04/28	11	29.35	3	29.25	29.45	8	30,449	0.03%
2020/04/27	12	28.51	2	28.75	28.70	10	30,981	0.03%
2020/04/24	5	28.25	0	0.00	28.20	5	30,949	0.02%
2020/04/23	2	28.28	0	0.00	28.30	2	30,794	0.01%
2020/04/22	1	28.30	5	28.10	28.30	-4	30,595	-0.01%
2020/04/21	4	28.41	2	28.75	28.35	2	30,554	0.01%
2020/04/20	1	28.95	2	29.00	28.90	-1	30,348	0.00%
2020/04/17	0	0.00	11	29.23	29.05	-11	30,489	-0.04%
2020/04/15	2	29.13	3	29.07	29.20	-1	30,187	0.00%
2020/04/14	14	28.66	2	28.85	28.85	12	30,091	0.04%
2020/04/13	51	28.50	0	0.00	28.60	51	29,827	0.17%
2020/04/10	5	29.05	64	29.16	29.15	-59	29,679	-0.20%
2020/04/09	2	28.50	6	28.59	28.50	-4	29,497	-0.01%
2020/04/08	5	28.40	2	28.53	28.40	3	29,353	0.01%
2020/04/07	134	28.56	3	28.43	28.40	131	29,074	0.45%	大買/鉅額交易
2020/04/06	6	28.20	6	28.27	28.45	0	28,717	0.00%
2020/04/01	5	28.08	0	0.00	28.05	5	28,288	0.02%
2020/03/31	4	28.50	0	0.00	28.45	4	27,982	0.01%
2020/03/30	1	28.15	10	28.56	28.65	-9	27,641	-0.03%
2020/03/27	65.7	28.64	10	28.70	28.65	55.7	27,360	0.20%
2020/03/26	7	28.06	1	28.10	28.15	6	27,065	0.02%
2020/03/25	3	28.12	1	28.10	27.95	2	26,954	0.01%
2020/03/24	13	27.86	11	27.61	27.35	2	26,639	0.01%
2020/03/23	13	26.63	21	27.07	27.00	-8	26,334	-0.03%
2020/03/20	5	27.36	3	27.65	27.95	2	25,939	0.01%
2020/03/19	31	27.06	0	0.00	26.40	31	25,123	0.12%
2020/03/18	14	28.04	33	28.15	28.00	-19	24,282	-0.08%
2020/03/17	40	28.00	19	28.12	28.00	21	23,762	0.09%
2020/03/16	79	29.17	74	29.39	29.00	5	22,808	0.02%
2020/03/13	30	28.79	5	29.00	30.00	25	22,027	0.11%
2020/03/12	12	30.33	28	30.30	30.20	-16	20,576	-0.08%
2020/03/11	8	31.28	2	31.40	31.20	6	19,697	0.03%
2020/03/10	6	31.29	0	0.00	31.35	6	19,364	0.03%
2020/03/09	32	31.70	0	0.00	31.75	32	18,768	0.17%
2020/03/05	0	0.00	12	32.80	32.90	-12	17,915	-0.07%
2020/03/04	4	32.25	66	32.22	32.35	-62	17,880	-0.35%
2020/03/03	6	32.16	0	0.00	32.25	6	17,768	0.03%
2020/03/02	1	32.05	3	31.98	31.95	-2	17,614	-0.01%
2020/02/27	2	32.30	5	32.30	32.35	-3	17,772	-0.02%
2020/02/26	16	32.35	2	32.40	32.35	14	17,513	0.08%
2020/02/25	5	32.56	13	32.55	32.70	-8	17,201	-0.05%
2020/02/24	1	32.80	0	0.00	32.70	1	17,097	0.01%
2020/02/21	5	33.28	60	33.43	33.20	-55	16,873	-0.33%
2020/02/20	62	33.55	5	33.57	33.60	57	16,748	0.34%
2020/02/19	0	0.00	4	33.40	33.45	-4	16,456	-0.02%
2020/02/18	0	0.00	1	32.85	32.90	-1	16,293	-0.01%
2020/02/12	4	32.11	10	32.20	32.10	-6	16,323	-0.04%
2020/02/11	0	0.00	1	32.10	32.15	-1	16,321	-0.01%
2020/02/10	0	0.00	5	31.90	32.05	-5	16,367	-0.03%
2020/02/07	22	32.05	40	32.10	32.00	-18	16,755	-0.11%
2020/02/06	1	32.10	13	32.33	32.35	-12	16,688	-0.07%
2020/02/04	3	31.45	0	0.00	31.80	3	16,630	0.02%
2020/02/03	10	31.56	2	31.60	31.60	8	16,721	0.05%
2020/01/31	66	31.56	43	31.61	31.55	23	16,535	0.14%
2020/01/30	8	31.48	63	31.50	31.20	-55	16,247	-0.34%
2020/01/20	1	32.35	0	0.00	32.35	1	15,492	0.01%
2020/01/17	0	0.00	1	32.00	32.10	-1	15,325	-0.01%
2020/01/14	0	0.00	2	32.00	32.00	-2	15,350	-0.01%
2020/01/13	0	0.00	1	31.35	31.70	-1	15,252	-0.01%
2020/01/10	0	0.00	4	31.00	30.95	-4	15,099	-0.03%
2020/01/09	0	0.00	5	30.90	30.90	-5	15,035	-0.03%
2020/01/07	34.2	30.60	9	30.60	30.60	25.2	14,864	0.17%
2020/01/06	1	30.65	0	0.00	30.60	1	14,981	0.01%
2020/01/03	1	30.70	0	0.00	30.80	1	15,003	0.01%
2019/12/30	2	30.88	0	0.00	30.70	2	15,345	0.01%
2019/12/26	0	0.00	5	30.80	30.80	-5	15,422	-0.03%
2019/12/24	1.8	30.77	0	0.00	30.80	1.8	15,836	0.01%
2019/12/23	0	0.00	0.1	30.85	30.85	-0.1	15,945	0.00%
2019/12/18	5	30.60	0	0.00	30.65	5	16,133	0.03%
2019/12/13	1	30.35	0	0.00	30.30	1	16,203	0.01%
2019/12/12	0	0.00	1	30.20	30.15	-1	16,064	-0.01%
2019/12/04	1	30.05	0	0.00	30.15	1	16,578	0.01%
2019/12/03	2	30.08	0	0.00	30.05	2	16,642	0.01%
2019/12/02	1	30.20	50	30.20	30.30	-49	16,547	-0.30%
2019/11/28	0	0.00	1	30.70	30.65	-1	16,479	-0.01%
2019/11/26	0	0.00	44	30.70	30.40	-44	16,621	-0.26%
2019/11/25	1	30.40	11	30.35	30.40	-10	16,148	-0.06%
2019/11/21	2	30.30	0	0.00	30.35	2	16,594	0.01%
2019/11/20	30	30.57	10	30.65	30.65	20	16,477	0.12%
2019/11/18	40	30.46	0	0.00	30.70	40	16,572	0.24%
2019/11/12	5	30.60	2	30.60	30.60	3	17,373	0.02%
2019/11/11	1	30.20	0	0.00	30.40	1	17,674	0.01%
2019/11/08	35	30.55	0	0.00	30.50	35	18,089	0.19%
2019/11/07	11	30.74	3	30.50	30.50	8	18,872	0.04%
2019/11/06	0	0.00	7	30.48	30.65	-7	19,094	-0.04%
2019/11/05	1	30.00	22	30.06	30.20	-21	18,911	-0.11%
2019/11/04	0	0.00	5	29.90	29.95	-5	19,042	-0.03%
2019/11/01	3	29.60	13	29.65	29.65	-10	19,112	-0.05%
2019/10/31	6	29.93	3	30.00	29.90	3	19,414	0.02%
2019/10/29	2	29.60	0	0.00	29.70	2	19,753	0.01%
2019/10/28	0	0.00	2	29.55	29.60	-2	19,838	-0.01%
2019/10/25	5	29.35	0	0.00	29.45	5	19,854	0.03%
2019/10/24	10	29.35	0	0.00	29.45	10	19,868	0.05%
2019/10/23	10	29.10	0	0.00	29.20	10	19,771	0.05%
2019/10/21	3	28.97	0	0.00	29.20	3	19,615	0.02%
2019/10/18	6	29.06	0	0.00	29.10	6	19,606	0.03%
2019/10/16	4	29.05	0	0.00	29.15	4	19,500	0.02%
2019/10/15	1	29.05	0	0.00	29.15	1	19,569	0.01%
2019/10/14	1	29.05	0	0.00	29.15	1	19,601	0.01%
2019/10/08	0	0.00	1	29.40	29.10	-1	19,571	-0.01%
2019/10/04	4	28.70	0	0.00	28.85	4	19,455	0.02%
2019/10/03	1	28.65	0	0.00	28.75	1	19,455	0.01%
2019/10/02	7	28.89	0	0.00	28.80	7	19,478	0.04%
2019/10/01	1	28.80	0	0.00	28.75	1	19,415	0.01%
2019/09/27	5	28.75	0	0.00	28.75	5	19,232	0.03%
2019/09/26	37	28.81	0	0.00	28.80	37	19,260	0.19%
2019/09/25	34	28.86	0	0.00	28.80	34	19,385	0.18%
2019/09/24	11	29.08	1	29.05	29.05	10	19,224	0.05%
2019/09/23	4	29.18	3	29.20	29.20	1	19,350	0.01%
2019/09/20	17	29.20	0	0.00	29.30	17	19,626	0.09%
2019/09/19	28	29.35	0	0.00	29.45	28	19,377	0.14%
2019/09/18	2	29.20	5	29.55	29.55	-3	19,510	-0.02%
2019/09/17	5	29.10	0	0.00	29.20	5	19,701	0.03%
2019/09/16	6	29.26	0	0.00	29.20	6	20,392	0.03%
2019/09/12	8	29.33	0	0.00	29.30	8	20,694	0.04%
2019/09/11	113	29.42	0	0.00	29.50	113	21,060	0.54%	大買/鉅額交易
2019/09/10	2	29.55	0	0.00	29.55	2	21,221	0.01%
2019/09/05	1	28.50	1	28.55	28.55	0	21,661	0.00%
2019/09/02	8	28.33	0	0.00	28.45	8	22,721	0.04%
2019/08/29	2	28.00	0	0.00	28.00	2	22,941	0.01%
2019/08/28	1	28.05	0	0.00	28.05	1	23,100	0.00%
2019/08/27	1	27.95	0	0.00	28.00	1	23,257	0.00%
2019/08/26	5	27.98	0	0.00	27.95	5	23,248	0.02%
2019/08/23	2	28.30	0	0.00	28.35	2	23,248	0.01%
2019/08/22	4	28.24	0	0.00	28.25	4	23,283	0.02%
2019/08/21	6	28.29	0	0.00	28.15	6	23,701	0.03%
2019/08/20	1	28.35	0.1	28.60	28.50	0.9	23,502	0.00%
2019/08/19	2	28.35	0	0.00	28.30	2	23,381	0.01%
2019/08/16	9	28.05	0	0.00	28.25	9	23,513	0.04%
2019/08/15	11	27.80	3	27.88	27.90	8	23,240	0.03%
2019/08/14	7	28.26	0	0.00	28.20	7	23,212	0.03%
2019/08/13	12	28.53	1	28.70	28.50	11	23,053	0.05%
2019/08/12	14	28.93	0	0.00	29.00	14	22,833	0.06%
2019/08/08	11	31.06	0	0.00	31.10	11	22,233	0.05%
2019/08/07	2	31.13	0	0.00	31.05	2	22,093	0.01%
2019/08/06	0	0.00	10	31.05	31.25	-10	22,132	-0.05%
2019/08/02	7	31.22	80	31.35	31.35	-73	22,128	-0.33%
2019/08/01	84	31.65	0	0.00	31.65	84	22,028	0.38%
2019/07/31	5	32.00	1	31.80	32.10	4	21,946	0.02%
2019/07/30	3	32.10	0	0.00	32.10	3	21,658	0.01%
2019/07/29	4	32.15	1.4	32.14	32.10	2.6	21,752	0.01%
2019/07/26	3	32.20	0	0.00	32.30	3	21,903	0.01%
2019/07/25	1	32.40	0	0.00	32.25	1	22,377	0.00%
2019/07/24	0	0.00	1.8	32.08	32.20	-1.8	22,589	-0.01%
2019/07/23	3	32.10	0	0.00	32.10	3	22,739	0.01%
2019/07/22	0	0.00	2	31.90	31.90	-2	22,798	-0.01%
2019/07/18	1	31.55	0	0.00	31.85	1	23,066	0.00%
2019/07/17	3	31.58	0	0.00	31.90	3	23,059	0.01%
2019/07/16	0	0.00	3	31.85	31.95	-3	22,928	-0.01%
2019/07/15	4	31.71	0	0.00	31.70	4	22,826	0.02%
2019/07/12	5	31.85	0	0.00	31.85	5	22,620	0.02%
2019/07/08	1	31.30	10	31.35	31.40	-9	22,549	-0.04%
2019/07/05	1	31.35	0	0.00	31.40	1	22,446	0.00%
2019/07/04	1	31.15	0	0.00	31.20	1	22,666	0.00%
2019/07/02	0	0.00	43	31.05	31.05	-43	22,795	-0.19%
2019/07/01	2	30.90	0	0.00	30.90	2	22,694	0.01%
2019/06/24	1	30.90	0	0.00	30.85	1	21,819	0.00%
2019/06/14	5	30.50	0	0.00	30.65	5	20,083	0.02%
2019/06/13	4	30.39	0	0.00	30.60	4	20,010	0.02%
2019/06/12	10	30.40	1	30.30	30.70	9	19,695	0.05%
2019/06/11	1	31.60	1	31.45	31.30	0	18,985	0.00%
2019/06/10	1	32.00	2	31.90	31.95	-1	18,680	-0.01%
2019/06/03	0	0.00	5	30.95	31.00	-5	17,959	-0.03%
2019/05/23	0.6	30.50	0	0.00	30.55	0.6	18,274	0.00%
2019/05/21	0	0.00	0.5	30.60	30.65	-0.5	18,227	0.00%
2019/05/20	0	0.00	2	30.33	30.40	-2	17,962	-0.01%
2019/05/13	2	29.25	2	29.45	29.50	0	17,245	0.00%
2019/05/09	9	29.90	2	29.90	29.90	7	17,412	0.04%
2019/05/07	0	0.00	3	30.60	30.50	-3	17,436	-0.02%
2019/05/06	0	0.00	5	30.00	30.05	-5	17,395	-0.03%
2019/05/03	0	0.00	6	30.14	30.05	-6	17,439	-0.03%
2019/05/02	0.4	29.95	2	30.15	30.10	-1.6	17,252	-0.01%
2019/04/29	3	29.25	10	29.35	29.35	-7	16,658	-0.04%
2019/04/26	0	0.00	2	28.78	28.95	-2	16,516	-0.01%
2019/04/24	5	28.70	8	28.66	28.65	-3	16,312	-0.02%
2019/04/23	0	0.00	2	28.15	28.20	-2	16,109	-0.01%
2019/04/19	0	0.00	1	28.15	28.15	-1	16,046	-0.01%
2019/04/10	0	0.00	5	28.20	28.15	-5	16,534	-0.03%
2019/04/02	5	27.95	0	0.00	27.85	5	16,496	0.03%
2019/03/28	0	0.00	1	28.00	27.95	-1	16,222	-0.01%
2019/03/22	1	28.05	1	28.05	28.00	0	16,101	0.00%
2019/03/21	0	0.00	31	28.04	28.10	-31	16,210	-0.19%
2019/03/20	1	27.90	2	27.85	28.00	-1	16,231	-0.01%
2019/03/19	3	27.93	0	0.00	28.00	3	16,172	0.02%
2019/03/14	1	27.20	3	27.35	27.30	-2	15,768	-0.01%
2019/03/13	1	27.40	0	0.00	27.45	1	15,832	0.01%
2019/03/05	1	26.95	9	27.00	26.95	-8	17,039	-0.05%
2019/03/04	0	0.00	5	27.05	27.00	-5	16,936	-0.03%
2019/02/25	0	0.00	6	27.00	27.10	-6	16,504	-0.04%
2019/02/19	0	0.00	1	26.80	26.80	-1	16,571	-0.01%
2019/02/18	0	0.00	10	26.75	26.70	-10	16,645	-0.06%
2019/02/11	1	26.50	0	0.00	26.40	1	16,685	0.01%
2019/01/30	1	26.75	0	0.00	26.60	1	16,491	0.01%
2019/01/29	9	26.60	9	26.55	26.70	0	16,256	0.00%
2019/01/28	1	26.35	0	0.00	26.50	1	16,040	0.01%
2019/01/23	4	26.30	8	26.40	26.60	-4	16,049	-0.02%
2019/01/22	5	26.25	0	0.00	26.45	5	16,113	0.03%
2019/01/21	0	0.00	5	26.30	26.25	-5	16,210	-0.03%
2019/01/14	4	25.98	0	0.00	26.05	4	17,578	0.02%
2019/01/10	2	25.95	4	25.95	26.10	-2	17,949	-0.01%
2019/01/08	1	25.45	0	0.00	25.50	1	17,927	0.01%
2019/01/07	1	25.55	50	25.50	25.60	-49	18,343	-0.27%
2019/01/03	8	25.34	0	0.00	25.45	8	19,761	0.04%
2019/01/02	5	25.30	6	25.67	25.45	-1	20,340	0.00%
2018/12/28	48	25.30	5	25.95	25.95	43	20,647	0.21%
2018/12/26	9	25.27	0	0.00	25.25	9	21,011	0.04%
2018/12/25	2	25.38	0	0.00	25.35	2	21,122	0.01%
2018/12/24	2	25.48	0	0.00	25.50	2	21,339	0.01%
2018/12/22	2	25.55	0	0.00	25.60	2	21,604	0.01%
2018/12/21	2	25.58	0	0.00	25.65	2	22,143	0.01%
2018/12/18	13	25.58	0	0.00	25.60	13	22,698	0.06%
2018/12/17	1	25.75	0	0.00	25.80	1	22,947	0.00%
2018/12/14	6	25.52	0	0.00	25.65	6	23,284	0.03%
2018/12/13	3	25.67	0	0.00	25.70	3	23,436	0.01%
2018/12/11	5	25.60	0	0.00	25.75	5	24,002	0.02%
2018/11/30	1	25.60	4.2	25.61	25.60	-3.2	24,032	-0.01%
2018/11/28	20	26.10	0	0.00	26.15	20	22,946	0.09%
2018/11/15	0	0.00	1	26.40	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	2	26.40	0	0.00	26.50	2	21,719	0.01%
2018/11/09	5	26.30	5	26.50	26.45	0	21,859	0.00%
2018/11/08	2	26.35	4	26.60	26.70	-2	22,021	-0.01%
2018/11/07	2	26.30	0	0.00	26.50	2	21,897	0.01%
2018/11/02	0	0.00	2	26.10	26.25	-2	22,698	-0.01%
2018/11/01	14	25.82	6	25.90	25.85	8	23,139	0.03%
2018/10/31	0	0.00	4	25.98	26.15	-4	23,353	-0.02%
2018/10/30	10	25.30	10	25.43	25.45	0	23,252	0.00%
2018/10/29	1	25.05	1	25.30	25.30	0	23,454	0.00%
2018/10/26	8	25.10	7	25.30	25.35	1	23,616	0.00%
2018/10/25	16	25.51	6	25.58	25.55	10	23,399	0.04%
2018/10/24	11	25.74	11	25.86	26.00	0	23,376	0.00%
2018/10/22	6	26.10	6	26.20	26.15	0	23,096	0.00%
2018/10/19	0	0.00	0.1	26.35	26.25	-0.1	23,034	0.00%
2018/10/18	2	26.35	0	0.00	26.35	2	22,901	0.01%
2018/10/17	0	0.00	1	26.65	26.65	-1	22,826	0.00%
2018/10/16	2	26.50	0	0.00	26.60	2	22,691	0.01%
2018/10/15	11	26.63	0	0.00	26.55	11	22,510	0.05%
2018/10/12	7	26.43	8	26.67	27.00	-1	22,004	0.00%
2018/10/11	21	26.51	0	0.00	26.50	21	21,453	0.10%
2018/10/09	0	0.00	11	27.39	27.55	-11	20,649	-0.05%
2018/10/08	5	26.95	6	27.21	27.00	-1	20,075	0.00%
2018/10/05	20	26.88	0	0.00	26.80	20	19,678	0.10%
2018/10/02	6	27.15	5	27.15	27.15	1	18,896	0.01%
2018/10/01	0	0.00	7	27.71	27.50	-7	18,653	-0.04%
2018/09/28	1	27.20	8	27.32	27.50	-7	18,618	-0.04%
2018/09/27	0	0.00	53	27.25	27.30	-53	18,201	-0.29%
2018/09/26	0	0.00	6	27.30	27.30	-6	17,944	-0.03%
2018/09/25	0	0.00	1	27.30	27.30	-1	17,847	-0.01%
2018/09/21	0	0.00	17	27.15	27.15	-17	17,691	-0.10%
2018/09/20	1	27.00	26	27.01	27.00	-25	17,642	-0.14%
2018/09/18	12	26.45	5	26.61	26.80	7	17,619	0.04%
2018/09/17	38	26.30	10	26.40	26.40	28	17,314	0.16%
2018/09/05	10	25.90	0	0.00	25.70	10	18,304	0.05%
2018/09/03	13	25.65	0	0.00	25.75	13	18,749	0.07%
2018/08/31	1	25.70	0	0.00	25.80	1	18,988	0.01%
2018/08/27	3	25.85	0	0.00	25.80	3	19,541	0.02%
2018/08/23	1	26.00	40	26.10	26.10	-39	20,727	-0.19%
2018/08/22	0	0.00	1	25.80	25.95	-1	21,190	0.00%
2018/08/20	2	25.50	0	0.00	25.50	2	21,235	0.01%
2018/08/16	7	25.36	0	0.00	25.35	7	21,212	0.03%
2018/08/15	18	25.74	1	25.75	25.60	17	20,984	0.08%
2018/08/14	5	26.00	0	26.05	26.00	5	20,802	0.02%
2018/08/13	0	0.00	10	26.25	26.15	-10	20,934	-0.05%
2018/08/10	1	26.10	1	26.30	26.35	0	20,884	0.00%
2018/08/09	37	26.10	15	26.12	26.05	22	20,807	0.11%
2018/08/08	10	27.38	1	27.40	27.35	9	20,242	0.04%
2018/08/07	6	27.30	0	0.00	27.30	6	19,791	0.03%
2018/08/06	2	27.33	0	0.00	27.30	2	19,509	0.01%
2018/08/03	2	27.38	0	0.00	27.35	2	19,296	0.01%
2018/08/02	1	27.35	0	0.00	27.35	1	19,020	0.01%
2018/08/01	0	0.00	4	27.40	27.45	-4	18,801	-0.02%
2018/07/31	1	27.20	0	0.00	27.25	1	18,719	0.01%
2018/07/30	17	27.25	3	27.30	27.25	14	18,311	0.08%
2018/07/27	13	27.30	0	0.00	27.25	13	18,238	0.07%
2018/07/25	10	27.20	0	0.00	27.20	10	18,263	0.05%
2018/07/20	0	0.00	5	27.00	26.90	-5	18,258	-0.03%
2018/07/16	0	0.00	25.8	27.09	26.80	-25.8	18,590	-0.14%
2018/07/13	0	0.00	1.2	26.87	27.00	-1.2	18,701	-0.01%
2018/06/29	0	0.00	5.1	26.79	26.90	-5.1	18,714	-0.03%
2018/06/26	0	0.00	2	26.75	26.65	-2	18,016	-0.01%
2018/06/25	10	26.65	21	26.55	26.55	-11	17,988	-0.06%
2018/06/20	0	0.00	5	26.70	26.60	-5	17,816	-0.03%
2018/06/19	10	26.43	0	0.00	26.35	10	17,676	0.06%
2018/06/15	1	26.50	0	0.00	26.75	1	17,378	0.01%
2018/06/13	1	26.70	0	0.00	26.75	1	16,862	0.01%
2018/06/11	4	26.89	0	0.00	26.95	4	16,674	0.02%
2018/06/08	1	26.95	0	0.00	27.10	1	16,438	0.01%
2018/06/05	0	0.00	6	27.32	27.35	-6	16,212	-0.04%
2018/06/04	0	0.00	2	27.00	27.10	-2	16,018	-0.01%
2018/05/31	3	26.27	0	0.00	26.25	3	15,814	0.02%
2018/05/30	15	26.26	5	26.25	26.35	10	14,888	0.07%
2018/05/24	0	0.00	4	26.95	27.05	-4	14,362	-0.03%
2018/05/21	0	0.00	7	26.97	27.00	-7	14,468	-0.05%
2018/05/17	0	0.00	1	26.55	26.45	-1	14,343	-0.01%
2018/05/15	0	0.00	5	26.40	26.30	-5	14,371	-0.03%
2018/05/07	5	26.05	0	0.00	26.00	5	14,407	0.03%
2018/05/04	8	25.84	0	0.00	25.80	8	14,377	0.06%
2018/05/03	20	26.10	0	0.00	26.10	20	14,275	0.14%
2018/04/30	6	26.20	0	0.00	26.25	6	14,330	0.04%
2018/04/27	0	0.00	2	25.85	26.00	-2	14,363	-0.01%
2018/04/26	5	25.80	2	25.90	25.95	3	14,441	0.02%
2018/04/24	0	0.00	2	25.93	25.90	-2	15,016	-0.01%
2018/04/20	1	25.65	0	0.00	25.70	1	15,072	0.01%
2018/04/18	2	25.23	0	0.00	25.20	2	15,220	0.01%
2018/04/13	3	25.60	1	25.60	25.60	2	15,612	0.01%
2018/04/12	0	0.00	2	25.65	25.65	-2	15,740	-0.01%
2018/04/10	0	0.00	3	25.52	25.65	-3	15,774	-0.02%
2018/03/28	1	25.05	0	0.00	25.05	1	15,312	0.01%
2018/03/26	1	25.05	0	0.00	25.15	1	15,074	0.01%
2018/03/20	5	25.30	0	0.00	25.35	5	15,086	0.03%
2018/03/13	0	0.00	13	25.57	25.65	-13	14,951	-0.09%
2018/03/12	0	0.00	9	25.48	25.45	-9	14,878	-0.06%
2018/03/07	12	24.76	0	0.00	24.50	12	14,924	0.08%
2018/03/02	1	24.90	0	0.00	24.95	1	15,230	0.01%
2018/03/01	5	24.60	8	24.90	25.10	-3	15,275	-0.02%
2018/02/23	0	0.00	5	24.95	25.00	-5	15,098	-0.03%
2018/02/21	1	24.50	30	24.45	24.70	-29	15,238	-0.19%
2018/02/12	0	0.00	5	24.10	24.15	-5	15,114	-0.03%
2018/02/09	5	24.00	5	24.15	23.95	0	14,961	0.00%
2018/02/08	5	24.10	0	0.00	24.10	5	14,808	0.03%
2018/02/07	1	24.35	5	24.40	24.10	-4	14,746	-0.03%
2018/02/06	42	24.06	0	0.00	24.00	42	14,471	0.29%
2018/02/05	7	24.99	0	0.00	25.00	7	13,932	0.05%
2018/02/02	5	25.15	5	25.30	25.30	0	13,770	0.00%
2018/01/22	0	0.00	1	25.40	25.50	-1	13,529	-0.01%
2018/01/18	0	0.00	3	25.77	25.80	-3	13,177	-0.02%
2018/01/16	0	0.00	13	25.80	25.85	-13	12,568	-0.10%
2018/01/15	3	25.60	4	25.80	25.95	-1	12,169	-0.01%
2018/01/10	0	0.00	25	25.30	25.35	-25	11,800	-0.21%
2018/01/08	0	0.00	4	24.95	25.15	-4	11,383	-0.04%
2018/01/05	5	24.80	3	24.80	24.90	2	11,178	0.02%
2018/01/03	0	0.00	1	24.45	24.50	-1	11,122	-0.01%
2018/01/02	2	24.15	3	24.20	24.20	-1	10,905	-0.01%