兆豐金 (2886)-元富-佳里券商分點個股進出

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
39.40
漲跌
▼0.30
漲幅
-0.76%
成交量
22,347張
產業
上市金融類股
3021人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－元富-佳里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-佳里券商分點個股進出
元富-佳里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
2024/12/11	2	39.30	0	0.00	39.40	2	16,207	0.01%
2024/12/10	0.2	40.10	0.3	39.90	39.70	-0.1	16,060	0.00%
2024/12/06	1.1	39.99	0	0.00	39.95	1.1	16,171	0.01%
2024/12/03	0	0.00	6.2	40.03	40.20	-6.2	16,411	-0.04%
2024/12/02	1.1	39.56	0	0.00	39.45	1.1	16,335	0.01%
2024/11/28	0	0.00	20	39.85	39.85	-20	16,274	-0.12%
2024/11/27	3	40.55	0	0.00	40.05	3	16,259	0.02%
2024/11/25	0.1	40.00	5.6	40.03	40.15	-5.5	16,118	-0.03%
2024/11/22	0.1	39.35	3	39.40	39.75	-2.9	15,175	-0.02%
2024/11/21	3.2	39.29	0	0.00	39.45	3.2	15,145	0.02%
2024/11/19	0	0.00	5.4	39.89	39.95	-5.4	15,147	-0.04%
2024/11/18	10.5	39.64	2	39.65	39.70	8.5	15,085	0.06%
2024/11/15	0.2	39.25	0	0.00	39.25	0.2	14,972	0.00%
2024/11/14	2	38.90	25.7	38.95	39.00	-23.7	15,087	-0.16%
2024/11/12	0.1	39.15	0	0.00	39.15	0.1	15,390	0.00%
2024/11/11	0.2	39.30	0	0.00	39.20	0.2	15,591	0.00%
2024/11/08	10	39.30	0	0.00	39.10	10	15,844	0.06%
2024/11/06	0.1	39.40	0	0.00	39.00	0.1	17,622	0.00%
2024/11/01	5.5	38.68	0	0.00	38.65	5.5	18,927	0.03%
2024/10/30	0.1	39.25	0.1	39.25	39.30	0	18,872	0.00%
2024/10/29	1	39.05	0	0.00	39.10	1	18,971	0.01%
2024/10/24	0.6	39.00	0	0.00	38.85	0.6	19,752	0.00%
2024/10/23	1	39.00	0	0.00	38.90	1	19,861	0.01%
2024/10/22	0.1	39.30	0	0.00	39.40	0.1	19,950	0.00%
2024/10/18	0.2	39.57	1.1	39.51	39.80	-0.8	20,383	0.00%
2024/10/17	0	0.00	1	39.20	39.45	-1	20,642	0.00%
2024/10/16	0.3	39.20	0	0.00	39.10	0.3	20,833	0.00%
2024/10/15	0.2	39.00	0	0.00	39.30	0.2	20,842	0.00%
2024/10/14	0.2	39.07	0	0.00	38.90	0.2	20,720	0.00%
2024/10/11	1.1	39.00	1	39.00	38.80	0.1	20,987	0.00%
2024/10/09	5	38.84	0	0.00	38.65	5	21,162	0.02%
2024/10/08	0.1	38.98	0	0.00	38.85	0.1	21,293	0.00%
2024/10/07	2.1	39.06	0	0.00	39.30	2.1	21,256	0.01%
2024/09/30	0.1	39.60	0	0.00	39.30	0.1	21,753	0.00%
2024/09/27	2	39.90	2	39.95	39.45	0	23,145	0.00%
2024/09/26	0	0.00	0.2	39.90	40.00	-0.2	23,169	0.00%
2024/09/25	2	39.75	0	0.00	39.85	2	23,164	0.01%
2024/09/24	1.1	39.51	0	39.60	39.80	1.1	23,085	0.00%
2024/09/23	0.6	39.59	0	0.00	39.70	0.6	23,351	0.00%
2024/09/20	0	0.00	5	39.55	39.35	-5	23,511	-0.02%
2024/09/18	0.2	39.35	5	39.35	39.40	-4.9	23,874	-0.02%
2024/09/16	1.5	39.16	1	39.15	39.35	0.5	24,192	0.00%
2024/09/12	0.1	39.15	0	0.00	39.00	0.1	24,516	0.00%
2024/09/11	1.1	39.07	0	0.00	38.95	1.1	24,547	0.00%
2024/09/10	1.2	38.83	9	39.01	39.35	-7.8	24,452	-0.03%
2024/09/09	1	38.60	0	0.00	39.10	1	24,216	0.00%
2024/09/06	1.1	38.67	1	38.80	38.90	0.1	24,125	0.00%
2024/09/05	6	38.33	1	38.35	38.55	5	24,208	0.02%
2024/09/04	2	37.95	0	0.00	38.00	2	24,360	0.01%
2024/09/02	0.1	39.05	0	0.00	39.05	0.1	24,277	0.00%
2024/08/30	0.1	39.20	1	38.95	38.95	-0.9	24,447	0.00%
2024/08/27	2	39.35	0.6	39.48	39.75	1.4	25,263	0.01%
2024/08/26	0.5	39.41	0	0.00	39.60	0.5	25,635	0.00%
2024/08/23	0	0.00	3	38.98	39.05	-3	25,951	-0.01%
2024/08/22	0.1	38.90	0	0.00	39.00	0.1	26,074	0.00%
2024/08/21	3	38.65	0	0.00	38.90	3	26,341	0.01%
2024/08/20	0	39.00	0	0.00	39.00	0	26,135	0.00%
2024/08/19	1.2	38.94	0	0.00	38.65	1.2	26,069	0.00%
2024/08/16	0.3	38.95	0	0.00	39.00	0.3	25,969	0.00%
2024/08/15	4.3	38.45	0	0.00	38.35	4.3	25,694	0.02%
2024/08/14	1	38.90	1	39.20	38.90	0	25,482	0.00%
2024/08/13	18	38.94	0	0.00	38.70	18	25,234	0.07%
2024/08/12	0.4	39.25	0	0.00	39.40	0.4	24,999	0.00%
2024/08/09	7.3	38.89	10	39.05	38.85	-2.7	24,791	-0.01%
2024/08/08	44.1	37.81	2	37.95	38.10	42.1	24,070	0.17%
2024/08/07	18	41.28	18.7	41.61	41.55	-0.7	23,053	0.00%
2024/08/06	5.1	40.89	112.1	40.41	41.80	-107	22,570	-0.47%	大賣/鉅額交易
2024/08/05	105.7	41.33	9.1	40.97	40.90	96.5	22,233	0.43%	大買/
2024/08/02	1	42.75	0	0.00	42.60	1	21,976	0.00%
2024/08/01	0.2	43.20	0	0.00	43.30	0.2	22,020	0.00%
2024/07/31	0	0.00	0.5	42.79	43.20	-0.5	22,205	0.00%
2024/07/30	0.1	42.90	1.9	42.81	42.75	-1.7	22,026	-0.01%
2024/07/29	0	0.00	12	43.13	43.30	-12	21,975	-0.05%
2024/07/26	1.2	42.28	1	42.65	42.70	0.3	21,776	0.00%
2024/07/23	0.3	42.45	18.9	42.77	42.75	-18.6	21,887	-0.08%
2024/07/22	0.1	42.00	0	0.00	42.45	0.1	21,819	0.00%
2024/07/19	0	42.28	1	42.25	42.25	-1	21,813	0.00%
2024/07/18	6.1	42.30	1	42.65	42.75	5.1	22,189	0.02%
2024/07/17	0	41.90	1	42.20	41.90	-1	22,019	0.00%
2024/07/16	1.5	41.92	0	0.00	41.85	1.5	22,110	0.01%
2024/07/15	0.3	42.12	0	0.00	41.95	0.3	22,574	0.00%
2024/07/12	0.2	42.04	0	0.00	42.05	0.2	22,829	0.00%
2024/07/11	1.7	41.98	9	42.13	41.75	-7.3	22,779	-0.03%
2024/07/10	1.3	41.72	0	0.00	41.65	1.3	22,886	0.01%
2024/07/09	1	42.05	0	0.00	41.65	1	22,884	0.00%
2024/07/08	0.2	42.20	0	0.00	42.10	0.2	22,794	0.00%
2024/07/05	0	42.30	0	0.00	42.10	0	22,732	0.00%
2024/07/04	13	41.96	0	0.00	41.95	13	22,580	0.06%
2024/07/03	0	40.91	40.5	42.11	42.75	-40.5	22,215	-0.18%
2024/07/02	0.1	40.55	5.7	40.97	40.75	-5.7	20,779	-0.03%
2024/07/01	0	40.45	1	40.45	40.75	-1	20,721	0.00%
2024/06/28	0	40.30	0	0.00	40.40	0	20,633	0.00%
2024/06/27	0	40.00	0	0.00	40.25	0	20,600	0.00%
2024/06/26	0	40.55	0	0.00	40.25	0	20,273	0.00%
2024/06/25	0.1	40.44	10.6	40.57	40.65	-10.5	19,986	-0.05%
2024/06/24	0.1	40.00	0	0.00	40.35	0.1	19,613	0.00%
2024/06/21	0	39.95	3	40.07	40.00	-3	19,395	-0.02%
2024/06/20	0	40.15	0	0.00	40.00	0	19,042	0.00%
2024/06/19	0	40.04	2	40.03	39.95	-2	19,032	-0.01%
2024/06/18	0.3	40.00	3	39.92	40.10	-2.7	19,082	-0.01%
2024/06/17	0.4	39.82	4	39.75	39.80	-3.7	19,251	-0.02%
2024/06/14	2	39.45	1	39.55	39.55	1	19,391	0.01%
2024/06/13	0.3	39.41	2	39.48	39.45	-1.7	19,544	-0.01%
2024/06/12	2	39.28	7	39.35	39.25	-5	19,773	-0.03%
2024/06/11	0.2	39.45	1.2	39.38	39.20	-1	19,866	0.00%
2024/06/07	3	39.20	0	0.00	39.35	3	19,909	0.02%
2024/06/06	6.1	39.19	0	0.00	39.30	6.1	19,861	0.03%
2024/06/05	0	39.20	0	0.00	39.15	0	19,817	0.00%
2024/06/04	0.3	39.08	1	39.15	39.15	-0.7	19,962	0.00%
2024/06/03	0.6	39.10	0	0.00	39.30	0.6	19,892	0.00%
2024/05/31	22	38.98	1	39.10	39.05	21	19,805	0.11%
2024/05/30	15.1	38.92	2	38.85	38.90	13.1	18,996	0.07%
2024/05/29	12.6	39.33	2	39.10	39.00	10.6	18,643	0.06%
2024/05/28	2	39.83	1	39.75	39.80	1	18,178	0.01%
2024/05/27	6.2	39.91	0	0.00	39.80	6.2	18,285	0.03%
2024/05/24	0	40.10	0	0.00	40.00	0	18,034	0.00%
2024/05/23	3	40.22	3	40.18	40.10	0	18,019	0.00%
2024/05/22	0.1	40.80	0	0.00	40.55	0.1	17,925	0.00%
2024/05/21	1.2	40.60	3	40.58	40.60	-1.8	17,914	-0.01%
2024/05/20	2.3	40.65	0	0.00	40.80	2.3	17,919	0.01%
2024/05/17	0	40.85	20	40.95	40.85	-20	17,850	-0.11%
2024/05/16	0	40.90	1	41.20	40.80	-1	17,819	-0.01%
2024/05/15	20.1	40.90	0	0.00	40.85	20.1	17,673	0.11%
2024/05/14	1	40.51	0.5	40.65	40.50	0.5	17,719	0.00%
2024/05/13	0.3	40.98	3	40.95	41.05	-2.7	17,788	-0.02%
2024/05/10	0.2	40.90	1.3	40.79	40.95	-1.1	17,739	-0.01%
2024/05/09	1	40.66	0	0.00	40.65	1	17,745	0.01%
2024/05/08	0	41.10	0	0.00	41.10	0	17,851	0.00%
2024/05/07	0.3	40.95	0.5	41.09	40.95	-0.3	17,770	0.00%
2024/05/06	0	40.45	35.6	40.87	41.15	-35.5	17,490	-0.20%
2024/05/03	0	40.20	21	40.25	40.05	-21	17,157	-0.12%
2024/05/02	0.1	40.05	0	0.00	39.95	0.1	17,077	0.00%
2024/04/30	0	40.00	7	40.10	40.00	-7	16,897	-0.04%
2024/04/29	4	40.11	3	39.33	40.10	1	16,832	0.01%
2024/04/26	0	39.35	4	39.38	39.10	-4	16,610	-0.02%
2024/04/25	4.2	39.06	0	39.20	39.00	4.2	16,611	0.03%
2024/04/24	32.1	39.46	0	0.00	39.35	32.1	16,453	0.20%
2024/04/23	0	39.94	0	0.00	40.00	0	16,372	0.00%
2024/04/22	1.1	39.40	0	0.00	39.50	1.1	16,309	0.01%
2024/04/19	2.2	38.62	0	0.00	38.70	2.2	16,021	0.01%
2024/04/18	1.3	39.13	0	0.00	39.20	1.3	15,430	0.01%
2024/04/17	0.7	39.19	0	0.00	39.00	0.7	15,116	0.00%
2024/04/16	3.9	39.29	0	0.00	39.10	3.9	14,986	0.03%
2024/04/15	5.3	39.88	0	0.00	39.80	5.3	14,717	0.04%
2024/04/12	0	40.10	1	40.05	39.95	-1	14,705	-0.01%
2024/04/11	0	40.30	0.1	40.10	40.15	-0.1	14,626	0.00%
2024/04/10	0.2	40.55	2	40.65	40.50	-1.8	14,593	-0.01%
2024/04/09	0	40.00	0	0.00	40.40	0	14,693	0.00%
2024/04/08	1	39.95	0	0.00	40.00	1	14,704	0.01%
2024/04/03	0	40.20	0	0.00	39.75	0	14,680	0.00%
2024/04/02	1.1	40.44	1	40.50	40.30	0.1	14,540	0.00%
2024/04/01	0	40.55	1	40.65	40.65	-1	14,572	-0.01%
2024/03/29	0	40.20	0	0.00	40.55	0	14,511	0.00%
2024/03/28	0	40.45	0	0.00	40.25	0	14,565	0.00%
2024/03/27	0	40.50	1	40.35	40.50	-1	14,727	-0.01%
2024/03/26	0	40.45	21	40.36	40.55	-21	15,005	-0.14%
2024/03/25	0.1	40.05	0.1	40.00	40.00	0.1	15,195	0.00%
2024/03/22	0.1	40.50	0.1	40.35	40.10	0	15,405	0.00%
2024/03/21	1	40.45	20	40.60	40.60	-19	15,569	-0.12%
2024/03/20	48	40.22	14	40.51	40.15	34	15,648	0.22%
2024/03/19	1	40.30	1	40.35	40.20	0	15,610	0.00%
2024/03/18	0.3	40.58	0	0.00	40.60	0.3	15,526	0.00%
2024/03/15	0.3	40.63	1	40.70	40.90	-0.7	15,449	0.00%
2024/03/14	0	40.70	30	40.85	40.90	-30	15,200	-0.20%
2024/03/13	31	40.29	22.2	40.32	40.40	8.8	15,074	0.06%
2024/03/12	0	39.75	2	40.03	39.95	-2	14,927	-0.01%
2024/03/11	0.2	39.90	4.3	40.01	39.80	-4	14,916	-0.03%
2024/03/08	1	39.69	127.3	39.98	39.90	-126.2	14,852	-0.85%	大賣/鉅額交易
2024/03/07	20	39.20	28	39.46	39.30	-8	14,753	-0.05%
2024/03/06	0.2	39.18	119.8	39.40	39.40	-119.7	14,805	-0.81%	大賣/鉅額交易
2024/03/05	0	39.00	29.8	39.13	39.05	-29.8	15,071	-0.20%
2024/03/04	0.1	38.73	1	38.75	38.80	-0.9	15,081	-0.01%
2024/03/01	0	38.70	0	38.75	38.55	0	15,193	0.00%
2024/02/29	0	38.30	4.7	38.66	38.70	-4.7	15,352	-0.03%
2024/02/27	0	38.35	2	38.30	38.20	-2	15,108	-0.01%
2024/02/26	4.1	38.17	0	0.00	38.15	4.1	15,073	0.03%
2024/02/23	20	38.30	0	0.00	38.30	20	15,106	0.13%
2024/02/22	0.1	38.46	1	38.45	38.55	-0.9	15,450	-0.01%
2024/02/21	40	38.35	0	0.00	38.35	40	15,496	0.26%
2024/02/20	10.2	38.35	1	38.50	38.60	9.2	15,621	0.06%
2024/02/19	60.2	38.25	6	38.26	38.40	54.2	15,715	0.35%
2024/02/16	44.7	37.91	80.1	38.19	37.90	-35.4	15,935	-0.22%
2024/02/15	2.4	37.69	1.1	37.75	37.80	1.3	15,919	0.01%
2024/02/05	1	37.61	0	0.00	37.60	1	15,773	0.01%
2024/02/02	40.1	37.73	2.2	37.81	37.90	37.9	15,618	0.24%
2024/02/01	0.3	37.89	1.5	37.87	37.90	-1.2	15,619	-0.01%
2024/01/31	181.1	37.52	4.3	37.59	37.65	176.8	15,520	1.14%	大買/鉅額交易
2024/01/30	0	38.40	2	37.90	37.90	-2	15,321	-0.01%
2024/01/29	0	0.00	44	38.45	38.35	-44	15,388	-0.29%
2024/01/26	0	0.00	70	38.20	38.35	-70	15,517	-0.45%
2024/01/25	1.2	37.85	0	0.00	37.80	1.2	15,589	0.01%
2024/01/23	5	37.95	2	38.00	37.85	3	15,667	0.02%
2024/01/22	3.1	38.10	10	38.10	38.10	-6.9	15,724	-0.04%
2024/01/19	21	37.52	0	0.00	37.90	21	15,657	0.13%
2024/01/18	1.6	37.63	0	0.00	37.80	1.6	15,700	0.01%
2024/01/17	125.1	37.40	0	0.00	37.30	125.1	15,688	0.80%	大買/鉅額交易
2024/01/15	1.2	38.94	0	0.00	38.90	1.2	15,031	0.01%
2024/01/12	1	38.85	0.5	39.10	39.05	0.5	15,260	0.00%
2024/01/10	0.2	39.30	0	0.00	39.35	0.2	15,431	0.00%
2024/01/08	0	39.40	12.1	39.45	39.45	-12.1	15,490	-0.08%
2024/01/03	6	38.66	0	0.00	38.65	6	16,112	0.04%
2024/01/02	0.1	39.20	0	0.00	39.30	0.1	16,065	0.00%
2023/12/29	1	39.15	0	0.00	39.20	1	16,218	0.01%
2023/12/25	0	0.00	6	38.40	38.80	-6	16,545	-0.04%
2023/12/22	3	38.30	0	0.00	38.35	3	16,552	0.02%
2023/12/21	12.9	38.26	0.4	38.65	38.30	12.5	16,414	0.08%
2023/12/20	1	38.90	0	38.85	38.75	1	16,221	0.01%
2023/12/19	0.2	38.95	1	39.40	39.15	-0.8	15,937	0.00%
2023/12/18	2.1	39.32	2	39.05	39.05	0.1	15,851	0.00%
2023/12/15	0.2	39.60	0	0.00	39.35	0.2	15,632	0.00%
2023/12/14	0	0.00	12	39.40	39.55	-12	15,426	-0.08%
2023/12/13	1	38.90	0	39.00	38.90	1	15,271	0.01%
2023/12/12	0	0.00	4	39.30	39.30	-4	15,627	-0.03%
2023/12/11	1.2	38.94	1	38.96	38.90	0.2	15,738	0.00%
2023/12/07	0.1	39.50	0	0.00	39.00	0.1	15,646	0.00%
2023/12/06	0.1	39.08	0	0.00	39.50	0.1	15,568	0.00%
2023/12/04	0.1	39.00	2	38.90	39.00	-1.9	15,441	-0.01%
2023/12/01	2	38.75	0	0.00	38.65	2	15,390	0.01%
2023/11/30	0.1	39.40	0	0.00	39.50	0.1	15,252	0.00%
2023/11/29	5.1	39.54	4	39.58	39.15	1.1	14,752	0.01%
2023/11/28	0	0.00	6	39.85	39.65	-6	14,596	-0.04%
2023/11/27	0	0.00	5	40.10	39.50	-5	14,793	-0.03%
2023/11/24	1	39.50	0	0.00	39.50	1	14,710	0.01%
2023/11/22	0	0.00	11	39.80	39.85	-11	14,889	-0.07%
2023/11/21	0	39.65	0	39.65	39.85	0	14,979	0.00%
2023/11/20	3.4	39.08	0	0.00	39.20	3.4	14,849	0.02%
2023/11/17	0	0.00	1	39.40	39.20	-1	14,847	-0.01%
2023/11/16	0	0.00	24.6	39.00	39.20	-24.6	14,951	-0.16%
2023/11/15	0.2	38.65	2	38.75	38.90	-1.8	14,922	-0.01%
2023/11/13	0	0.00	2	38.35	38.50	-2	15,132	-0.01%
2023/11/10	1	38.55	1	38.45	38.40	0	15,575	0.00%
2023/11/09	0	0.00	1.4	38.62	38.60	-1.4	15,772	-0.01%
2023/11/07	0	0.00	0.4	38.50	38.60	-0.4	16,234	0.00%
2023/11/06	0.1	38.39	6	38.51	38.55	-5.9	16,788	-0.03%
2023/11/03	0	0.00	1.2	37.99	38.25	-1.2	17,039	-0.01%
2023/11/02	0.1	37.70	0	0.00	37.80	0.1	17,100	0.00%
2023/10/31	0.1	36.75	0	0.00	36.70	0.1	17,296	0.00%
2023/10/30	3.1	36.50	0	0.00	36.55	3.1	17,622	0.02%
2023/10/27	4.3	36.95	0	0.00	36.95	4.3	17,666	0.02%
2023/10/26	12.1	36.31	0	0.00	36.40	12.1	17,770	0.07%
2023/10/25	3	36.90	0	0.00	36.85	3	17,731	0.02%
2023/10/24	5	36.95	0	0.00	37.25	5	17,783	0.03%
2023/10/23	0.6	37.30	0	0.00	37.10	0.6	17,845	0.00%
2023/10/20	1.6	37.47	0	0.00	37.50	1.6	17,753	0.01%
2023/10/19	0	38.35	0	0.00	38.35	0	17,724	0.00%
2023/10/18	0.1	38.75	3	38.78	38.85	-2.9	17,835	-0.02%
2023/10/17	0	0.00	5	38.75	38.75	-5	18,022	-0.03%
2023/10/16	0.2	38.60	0	0.00	38.80	0.2	18,266	0.00%
2023/10/13	3	38.35	1	38.55	38.50	2	18,569	0.01%
2023/10/12	5	38.75	17.1	38.76	38.95	-12.1	18,639	-0.06%
2023/10/11	0	38.50	10	38.25	38.50	-10	18,805	-0.05%
2023/10/06	6.6	37.42	19	37.35	37.50	-12.4	18,386	-0.07%
2023/10/05	0.1	37.50	0	0.00	37.50	0.1	18,464	0.00%
2023/10/04	0.5	37.00	2	37.00	36.85	-1.5	18,375	-0.01%
2023/10/02	1.2	37.35	22.7	37.60	37.60	-21.5	18,383	-0.12%
2023/09/28	0.9	37.70	0	0.00	37.70	0.9	18,603	0.00%
2023/09/27	0	0.00	20	37.70	37.70	-20	18,683	-0.11%
2023/09/26	0	37.85	0	0.00	37.85	0	18,699	0.00%
2023/09/25	0.3	38.00	0	0.00	38.00	0.3	18,740	0.00%
2023/09/22	0	0.00	101	37.64	37.80	-101	18,886	-0.53%	大賣/鉅額交易
2023/09/21	40	37.18	20	37.55	37.40	20	19,132	0.10%
2023/09/20	0	0.00	10.1	37.85	37.85	-10.1	19,056	-0.05%
2023/09/19	0	37.95	0	0.00	37.80	0	19,041	0.00%
2023/09/18	0	37.90	89	37.77	37.85	-89	19,458	-0.46%
2023/09/15	1.2	37.38	9	37.58	37.55	-7.8	19,904	-0.04%
2023/09/14	0	0.00	42.2	36.79	37.50	-42.2	20,118	-0.21%
2023/09/12	0	36.55	2.1	36.42	36.55	-2.1	21,369	-0.01%
2023/09/11	0	0.00	2	36.25	36.20	-2	21,421	-0.01%
2023/09/07	0	0.00	66	35.90	35.85	-66	21,518	-0.31%
2023/09/06	200.2	35.65	0	0.00	35.55	200.2	21,561	0.93%	大買/鉅額交易
2023/09/05	0	36.25	0	0.00	36.00	0	21,536	0.00%
2023/09/01	1	35.95	2	36.10	36.00	-1	21,781	0.00%
2023/08/30	0	0.00	0.1	36.80	36.45	-0.1	21,926	0.00%
2023/08/29	1.2	36.43	1.1	36.58	36.60	0.1	22,085	0.00%
2023/08/28	1	36.35	51.5	36.23	36.20	-50.5	22,043	-0.23%
2023/08/25	0	0.00	0.1	35.90	35.65	-0.1	23,055	0.00%
2023/08/24	2	35.68	0.5	35.90	35.85	1.5	23,169	0.01%
2023/08/23	19	35.35	0	0.00	35.30	19	23,178	0.08%
2023/08/22	10.4	35.11	0	0.00	35.30	10.4	23,393	0.04%
2023/08/21	81.2	35.65	0	0.00	35.60	81.2	23,406	0.35%
2023/08/18	1	35.90	20.9	36.09	35.70	-19.9	23,507	-0.08%
2023/08/17	3	35.43	50	35.67	35.65	-47	23,564	-0.20%
2023/08/16	45.1	35.88	0	0.00	35.80	45.1	23,481	0.19%
2023/08/15	21.2	36.89	0	0.00	36.60	21.2	23,258	0.09%
2023/08/14	36.1	37.05	33.1	37.01	37.05	3	23,301	0.01%
2023/08/11	0.1	37.92	11	37.65	37.65	-10.9	23,226	-0.05%
2023/08/10	10.4	37.90	62.1	38.34	38.10	-51.6	23,226	-0.22%
2023/08/09	42.1	39.53	0	0.00	39.95	42.1	22,699	0.19%
2023/08/08	20	39.70	0	0.00	39.70	20	22,368	0.09%
2023/08/07	14	39.85	1	39.85	39.95	13	22,204	0.06%
2023/08/04	65.1	39.52	0	0.00	39.60	65.1	22,156	0.29%
2023/08/02	1	39.55	0	0.00	39.60	1	22,017	0.00%
2023/08/01	0	0.00	10.1	40.30	40.60	-10.1	21,645	-0.05%
2023/07/31	0	0.00	11	40.28	40.25	-11	21,455	-0.05%
2023/07/27	0	40.00	49	40.06	40.10	-49	21,291	-0.23%
2023/07/26	0.4	39.50	1	39.69	39.65	-0.7	21,117	0.00%
2023/07/25	0	0.00	1	39.10	39.15	-1	21,019	0.00%
2023/07/21	0	0.00	10	39.45	39.35	-10	20,838	-0.05%
2023/07/19	5	38.88	0	0.00	38.85	5	20,258	0.02%
2023/07/18	0.1	39.00	0.1	38.70	39.30	0	19,941	0.00%
2023/07/17	0.2	38.85	3.1	38.85	38.90	-2.9	19,518	-0.01%
2023/07/14	0	0.00	2	38.58	38.90	-2	19,445	-0.01%
2023/07/12	0	38.10	0	0.00	38.20	0	19,212	0.00%
2023/07/10	6	37.30	0	0.00	36.85	6	19,130	0.03%
2023/07/06	11	37.36	0	0.00	37.45	11	18,779	0.06%
2023/07/05	1.1	38.23	0	0.00	38.25	1.1	18,477	0.01%
2023/07/03	0	38.25	2	38.25	38.30	-2	18,344	-0.01%
2023/06/30	1.5	38.23	0	0.00	38.20	1.5	18,353	0.01%
2023/06/29	1	38.45	0	0.00	38.55	1	18,106	0.01%
2023/06/27	3	37.55	0	0.00	37.55	3	17,730	0.02%
2023/06/26	0.4	37.75	2	37.75	37.75	-1.6	17,674	-0.01%
2023/06/21	31.5	37.45	10	37.75	37.75	21.5	17,161	0.13%
2023/06/20	0.1	37.25	50	37.45	37.45	-49.9	16,697	-0.30%
2023/06/19	60	36.70	10	37.10	37.00	50	16,116	0.31%
2023/06/16	0.2	37.40	0	0.00	36.80	0.2	15,447	0.00%
2023/06/14	30	37.43	1	37.70	37.50	29	14,689	0.20%
2023/06/13	0	0.00	2	37.90	37.75	-2	14,804	-0.01%
2023/06/12	0	0.00	185	37.90	37.65	-185	14,842	-1.25%	大賣/鉅額交易
2023/06/09	0	0.00	13	37.60	37.65	-13	14,902	-0.09%
2023/06/08	0	0.00	12.2	37.03	37.30	-12.2	14,936	-0.08%
2023/06/07	0	36.85	1	36.85	37.00	-1	14,963	-0.01%
2023/06/06	10.1	36.50	0	0.00	36.50	10.1	14,914	0.07%
2023/06/05	0	0.00	3	36.80	36.70	-3	14,944	-0.02%
2023/06/01	0	35.85	2	35.65	35.85	-2	14,499	-0.01%
2023/05/31	2	35.85	0	0.00	35.80	2	14,471	0.01%
2023/05/30	0	0.00	1	36.15	36.20	-1	13,547	-0.01%
2023/05/29	0	0.00	3	36.10	36.20	-3	13,613	-0.02%
2023/05/26	0	36.05	4	36.05	36.15	-4	13,663	-0.03%
2023/05/25	0.2	35.90	8.1	35.38	36.20	-7.9	13,443	-0.06%
2023/05/24	9	35.67	4	35.65	35.90	5	13,268	0.04%
2023/05/23	0	36.10	6	35.85	36.20	-6	13,034	-0.05%
2023/05/22	0.1	36.05	0	0.00	36.20	0.1	12,883	0.00%
2023/05/19	0	0.00	4	35.98	36.00	-4	12,639	-0.03%
2023/05/18	1.1	35.52	0	0.00	35.95	1.1	12,805	0.01%
2023/05/17	0.2	35.05	1	35.60	35.60	-0.8	12,683	-0.01%
2023/05/15	6	34.55	1.2	34.56	34.50	4.8	12,561	0.04%
2023/05/11	1	34.75	0	0.00	34.80	1	12,485	0.01%
2023/05/10	2	34.65	2	34.70	34.80	0	12,598	0.00%
2023/05/09	12	34.42	6	34.50	34.50	6	12,570	0.05%
2023/05/05	0.1	34.30	0	0.00	34.25	0.1	12,587	0.00%
2023/05/04	0	0.00	15	34.30	34.30	-15	12,849	-0.12%
2023/05/02	0.3	34.10	10	33.95	34.10	-9.7	13,197	-0.07%
2023/04/26	0	0.00	0.3	33.90	34.00	-0.3	13,872	0.00%
2023/04/24	0.2	34.05	0	0.00	34.10	0.2	13,867	0.00%
2023/04/21	0.1	34.00	2	34.03	34.05	-1.9	13,960	-0.01%
2023/04/20	1.2	33.73	0	0.00	33.90	1.2	14,036	0.01%
2023/04/19	0	0.00	2	34.23	34.05	-2	14,263	-0.01%
2023/04/18	10.1	34.10	1	34.20	34.20	9.1	14,198	0.06%
2023/04/17	0.2	33.45	1	33.40	33.45	-0.8	14,151	-0.01%
2023/04/13	0	33.30	3	33.25	33.30	-3	14,120	-0.02%
2023/04/12	0	0.00	0.1	33.15	33.15	-0.1	14,095	0.00%
2023/04/11	3	33.00	0	0.00	33.15	3	14,175	0.02%
2023/04/10	184	33.00	0.5	33.15	33.00	183.5	14,129	1.30%	大買/鉅額交易
2023/04/07	2	32.75	0	0.00	32.80	2	14,130	0.01%
2023/04/06	0.1	33.10	0.1	33.00	33.00	-0.1	14,133	0.00%
2023/03/29	0	32.80	0	0.00	32.80	0	13,958	0.00%
2023/03/28	2	32.85	0	0.00	32.85	2	14,078	0.01%
2023/03/27	3	32.90	0	0.00	33.05	3	14,139	0.02%
2023/03/24	0	0.00	0.4	33.10	33.10	-0.4	14,325	0.00%
2023/03/22	2.2	32.45	0	0.00	32.70	2.2	14,542	0.02%
2023/03/21	3.1	32.22	0	0.00	32.20	3.1	14,762	0.02%
2023/03/20	5	31.95	0	0.00	32.00	5	14,798	0.03%
2023/03/17	0	0.00	6	31.85	31.75	-6	14,817	-0.04%
2023/03/16	1.4	31.81	7.1	31.58	31.65	-5.7	14,785	-0.04%
2023/03/15	11	32.16	0	0.00	32.00	11	14,750	0.07%
2023/03/14	11	32.11	0	0.00	32.10	11	14,753	0.07%
2023/03/13	0	0.00	2	32.40	32.55	-2	14,625	-0.01%
2023/03/10	5.1	32.65	0	0.00	32.65	5.1	14,645	0.03%
2023/03/09	0	0.00	2	32.95	32.95	-2	14,749	-0.01%
2023/03/03	4.2	32.86	5	32.80	32.80	-0.8	15,532	-0.01%
2023/03/02	3.1	32.97	0.6	33.10	32.95	2.5	15,707	0.02%
2023/03/01	2.1	33.18	1	33.50	33.70	1.1	15,720	0.01%
2023/02/24	9	33.44	0	0.00	33.30	9	15,527	0.06%
2023/02/23	1	33.65	0	0.00	33.65	1	15,376	0.01%
2023/02/22	0.2	33.80	1	33.30	33.80	-0.8	15,585	-0.01%
2023/02/21	0.1	33.65	0	0.00	33.65	0.1	15,604	0.00%
2023/02/20	0.1	34.05	5	33.99	34.05	-4.9	15,875	-0.03%
2023/02/17	3	33.48	0	0.00	33.50	3	16,016	0.02%
2023/02/16	0.2	33.30	0.4	33.60	33.40	-0.2	16,297	0.00%
2023/02/15	4	33.30	2	33.45	33.40	2	16,273	0.01%
2023/02/14	5	33.45	0	0.00	33.55	5	16,268	0.03%
2023/02/13	0	0.00	1.1	33.20	33.30	-1.1	16,281	-0.01%
2023/02/10	7	32.56	0.1	32.60	32.60	6.9	16,211	0.04%
2023/02/09	0.2	32.15	1	32.15	32.10	-0.9	16,282	-0.01%
2023/02/08	1.1	32.29	0	0.00	32.15	1.1	16,434	0.01%
2023/02/07	1.2	32.30	10	32.20	32.25	-8.8	16,442	-0.05%
2023/02/06	15.4	32.35	0.2	32.40	32.10	15.2	16,602	0.09%
2023/02/03	1	32.50	0	0.00	32.45	1	16,761	0.01%
2023/02/02	1.1	32.34	2	32.45	32.85	-0.9	16,812	-0.01%
2023/02/01	0.1	32.60	0	0.00	32.60	0.1	16,658	0.00%
2023/01/31	0	0.00	2	32.25	31.95	-2	16,717	-0.01%
2023/01/30	1.8	32.31	4.2	32.38	32.60	-2.4	16,634	-0.01%
2023/01/17	0.2	32.00	0.8	31.95	32.00	-0.6	16,306	0.00%
2023/01/16	3	31.85	7	31.95	32.00	-4	16,381	-0.02%
2023/01/13	5	31.75	0	0.00	31.65	5	16,508	0.03%
2023/01/12	0	0.00	3	31.45	31.45	-3	16,953	-0.02%
2023/01/11	0	31.60	4	31.55	31.45	-4	17,110	-0.02%
2023/01/10	0	0.00	0	31.60	31.75	0	17,218	0.00%
2023/01/09	0	0.00	2	31.55	31.70	-2	17,325	-0.01%
2023/01/06	0.6	31.05	10	30.90	30.95	-9.4	17,451	-0.05%
2023/01/04	1.9	30.42	0	0.00	30.40	1.9	17,687	0.01%
2023/01/03	1.2	30.19	1	30.50	30.50	0.2	17,997	0.00%
2022/12/30	0	0.00	2	30.50	30.35	-2	18,034	-0.01%
2022/12/29	7.1	30.22	0	0.00	30.25	7.1	18,080	0.04%
2022/12/28	0.6	30.70	0	0.00	30.50	0.6	18,140	0.00%
2022/12/26	0.2	30.66	0	0.00	30.70	0.2	18,666	0.00%
2022/12/23	1.2	30.47	0	0.00	30.55	1.2	19,127	0.01%
2022/12/22	0.2	30.85	2	30.80	30.85	-1.8	19,547	-0.01%
2022/12/21	4.1	30.59	0	0.00	30.50	4.1	20,038	0.02%
2022/12/20	8.6	30.49	0	0.00	30.65	8.6	20,406	0.04%
2022/12/19	0.2	30.75	0	0.00	30.65	0.2	20,429	0.00%
2022/12/16	0.4	30.95	0	0.00	30.80	0.4	20,388	0.00%
2022/12/14	5	31.30	0	0.00	31.20	5	20,514	0.02%
2022/12/13	12	30.71	0	0.00	30.80	12	20,352	0.06%
2022/12/12	0.2	31.05	0	0.00	31.15	0.2	20,133	0.00%
2022/12/09	0	0.00	4	31.10	31.15	-4	20,470	-0.02%
2022/12/08	1.1	30.71	0	0.00	31.10	1.1	20,527	0.01%
2022/12/07	3	31.00	0	0.00	30.95	3	20,524	0.01%
2022/12/06	2	31.00	0	0.00	30.95	2	20,487	0.01%
2022/12/02	6.1	31.21	1.3	31.40	31.10	4.8	20,398	0.02%
2022/12/01	7.1	31.50	0	0.00	31.55	7.1	20,356	0.03%
2022/11/30	0	0.00	0.4	31.70	32.00	-0.4	20,110	0.00%
2022/11/29	0	31.50	0	0.00	31.50	0	19,455	0.00%
2022/11/28	0.8	30.86	0	0.00	30.95	0.8	19,341	0.00%
2022/11/24	0	0.00	0.4	31.60	31.65	-0.4	19,324	0.00%
2022/11/23	0	31.15	0	31.15	31.10	0	19,207	0.00%
2022/11/22	0.2	30.90	4	30.78	30.90	-3.8	19,133	-0.02%
2022/11/21	0.1	30.60	0	0.00	30.55	0.1	19,065	0.00%
2022/11/18	7.3	30.29	0	0.00	30.20	7.3	19,009	0.04%
2022/11/17	2.1	30.57	0	0.00	30.85	2.1	18,811	0.01%
2022/11/16	1.2	31.15	0	0.00	30.85	1.2	18,830	0.01%
2022/11/15	1.1	31.20	0	31.30	31.15	1.1	18,676	0.01%
2022/11/14	1	31.15	2	30.95	31.30	-1	18,526	-0.01%
2022/11/11	2	30.60	2	31.00	30.85	0	18,307	0.00%
2022/11/10	2	30.10	0	0.00	30.00	2	18,057	0.01%
2022/11/09	0	0.00	5	30.50	30.50	-5	18,077	-0.03%
2022/11/08	2	30.30	0	0.00	30.40	2	18,099	0.01%
2022/11/07	0.3	30.10	0	0.00	30.20	0.3	18,153	0.00%
2022/11/04	1.1	28.93	1	28.95	29.55	0.1	18,558	0.00%
2022/11/02	9.1	29.38	0	0.00	29.35	9.1	19,330	0.05%
2022/11/01	1.1	29.89	1	29.70	29.75	0.1	19,212	0.00%
2022/10/31	0.1	29.95	0	0.00	29.90	0.1	19,108	0.00%
2022/10/27	5	29.85	0	0.00	29.70	5	19,203	0.03%
2022/10/26	7.1	30.06	2	30.45	30.15	5.1	19,123	0.03%
2022/10/25	0.2	29.95	0	0.00	29.95	0.2	18,971	0.00%
2022/10/24	6	29.61	0	0.00	29.60	6	18,984	0.03%
2022/10/21	0.1	29.75	0	0.00	29.70	0.1	18,949	0.00%
2022/10/20	0.1	28.70	0	0.00	29.20	0.1	18,830	0.00%
2022/10/19	1.4	29.36	0	0.00	29.00	1.4	18,464	0.01%
2022/10/18	1.1	29.40	0	0.00	29.70	1.1	18,376	0.01%
2022/10/17	1.2	29.10	0	0.00	29.25	1.2	18,298	0.01%
2022/10/14	8.7	29.57	0	0.00	29.40	8.7	18,135	0.05%
2022/10/13	1.2	29.89	0	0.00	29.75	1.2	17,917	0.01%
2022/10/12	1	30.00	0	0.00	30.25	1	17,555	0.01%
2022/10/11	18.1	30.16	11	30.10	30.05	7.1	17,569	0.04%
2022/10/07	2	31.00	0	0.00	31.00	2	17,288	0.01%
2022/10/06	0	0.00	1	31.05	31.35	-1	17,249	-0.01%
2022/10/05	2	30.88	0	0.00	30.85	2	17,419	0.01%
2022/10/04	6	30.60	0	0.00	30.70	6	17,385	0.03%
2022/10/03	1.4	30.79	0	0.00	30.65	1.4	17,214	0.01%
2022/09/30	8	31.41	0	0.00	31.15	8	16,923	0.05%
2022/09/29	24.2	31.80	0	0.00	31.80	24.2	16,572	0.15%
2022/09/28	4.2	31.83	0	0.00	31.95	4.2	16,247	0.03%
2022/09/27	5.7	32.71	0	0.00	32.45	5.7	15,819	0.04%
2022/09/26	1.1	33.37	0	0.00	33.35	1.1	15,591	0.01%
2022/09/23	5.1	34.05	0	0.00	33.90	5.1	15,564	0.03%
2022/09/22	4.1	33.68	0	0.00	33.65	4.1	15,719	0.03%
2022/09/21	1.1	34.27	0	0.00	34.25	1.1	15,675	0.01%
2022/09/19	1	34.50	0.1	34.65	34.45	0.9	15,640	0.01%
2022/09/16	4.3	34.37	0	0.00	34.50	4.3	15,802	0.03%
2022/09/15	3.1	34.55	3.4	34.66	34.55	-0.3	15,945	0.00%
2022/09/14	1.1	34.81	0	0.00	34.75	1.1	16,493	0.01%
2022/09/13	0.1	35.28	0	0.00	35.05	0.1	17,128	0.00%
2022/09/12	1.1	35.38	2	35.40	35.55	-0.9	17,740	0.00%
2022/09/07	4.1	34.89	0	0.00	34.95	4.1	18,810	0.02%
2022/09/02	0.1	35.16	10	35.05	35.00	-9.9	19,485	-0.05%
2022/09/01	9	35.22	0	0.00	35.15	9	19,537	0.05%
2022/08/31	0.1	35.90	1	35.65	35.90	-0.9	19,580	0.00%
2022/08/26	0.3	35.80	0	0.00	35.85	0.3	19,708	0.00%
2022/08/24	5.6	35.20	0	0.00	35.10	5.6	19,915	0.03%
2022/08/23	0	35.55	0	0.00	35.20	0	20,507	0.00%
2022/08/22	0.1	35.95	0	0.00	35.80	0.1	20,648	0.00%
2022/08/19	1	35.80	0	0.00	35.80	1	20,714	0.00%
2022/08/17	0.3	35.81	0	0.00	35.75	0.3	20,909	0.00%
2022/08/16	0.4	35.75	0	0.00	35.80	0.4	20,895	0.00%
2022/08/15	0.1	35.80	1	35.60	35.60	-0.9	21,009	0.00%
2022/08/12	2	35.68	0	0.00	35.70	2	21,088	0.01%
2022/08/11	7	35.66	15.5	35.68	35.80	-8.5	21,153	-0.04%
2022/08/10	10	37.30	3	37.00	37.20	7	20,871	0.03%
2022/08/09	3.6	36.97	2	36.25	36.90	1.6	20,432	0.01%
2022/08/08	2	35.85	0	0.00	36.00	2	20,328	0.01%
2022/08/05	0.5	36.00	3	35.90	35.85	-2.6	20,596	-0.01%
2022/08/04	16.5	35.80	0	0.00	35.65	16.5	20,844	0.08%
2022/08/03	2	35.50	0	0.00	35.60	2	20,975	0.01%
2022/08/02	1.1	35.56	3	35.55	35.70	-1.9	21,221	-0.01%
2022/08/01	0.1	35.65	0	35.60	35.55	0.1	21,482	0.00%
2022/07/29	4	35.30	0	0.00	35.40	4	21,867	0.02%
2022/07/28	3	35.58	5	35.60	35.60	-2	22,055	-0.01%
2022/07/26	0.1	34.50	3	34.70	34.60	-2.9	22,016	-0.01%
2022/07/25	0	34.70	0	0.00	34.45	0	22,072	0.00%
2022/07/22	0.1	35.00	0	0.00	34.90	0.1	22,258	0.00%
2022/07/21	1.1	34.03	0	0.00	34.45	1.1	22,434	0.00%
2022/07/20	1	34.30	3	34.70	34.15	-2	22,622	-0.01%
2022/07/19	3	34.17	0	0.00	34.15	3	22,813	0.01%
2022/07/18	10	34.04	0	0.00	34.15	10	23,120	0.04%
2022/07/15	1.1	34.19	0	0.00	33.90	1.1	23,350	0.00%
2022/07/14	1	34.90	1	34.85	34.55	0	23,643	0.00%
2022/07/13	0.1	34.95	0	0.00	34.85	0.1	23,883	0.00%
2022/07/12	2.1	33.42	0	0.00	33.45	2.1	24,119	0.01%
2022/07/11	1	34.60	0	0.00	34.30	1	24,310	0.00%
2022/07/08	1	35.00	0	0.00	35.05	1	24,688	0.00%
2022/07/07	0	0.00	3	35.20	35.15	-3	24,896	-0.01%
2022/07/06	0	0.00	3	35.25	35.20	-3	24,949	-0.01%
2022/07/04	0.1	35.85	0	0.00	35.75	0.1	25,235	0.00%
2022/07/01	0	0.00	10	35.30	35.25	-10	25,807	-0.04%
2022/06/30	0	35.60	0	0.00	35.30	0	25,991	0.00%
2022/06/27	0.1	36.60	0	0.00	36.20	0.1	26,224	0.00%
2022/06/24	0	0.00	1	36.20	36.15	-1	26,116	0.00%
2022/06/23	0	0.00	2	36.00	35.35	-2	26,141	-0.01%
2022/06/22	1	35.20	4	35.43	35.40	-3	25,980	-0.01%
2022/06/21	1.1	35.84	1	35.60	35.60	0.1	25,464	0.00%
2022/06/20	3	34.90	10	35.10	34.60	-7	25,138	-0.03%
2022/06/17	14.1	35.53	0	0.00	35.30	14.1	24,571	0.06%
2022/06/16	1.3	36.32	0	0.00	36.15	1.3	23,715	0.01%
2022/06/15	4.1	36.08	0	0.00	36.20	4.1	23,985	0.02%
2022/06/14	2	36.88	0	0.00	36.90	2	24,039	0.01%
2022/06/13	6	35.97	0	0.00	36.50	6	24,410	0.02%
2022/06/10	6	36.83	0	0.00	37.10	6	24,131	0.02%
2022/06/09	2	37.18	0	0.00	37.15	2	24,116	0.01%
2022/06/07	0.1	37.75	0	0.00	37.70	0.1	24,006	0.00%
2022/06/06	0	0.00	1	37.75	37.80	-1	23,969	0.00%
2022/06/02	0.1	38.00	0	0.00	37.90	0.1	24,002	0.00%
2022/06/01	3	38.28	0	0.00	38.20	3	24,290	0.01%
2022/05/31	0	0.00	1	38.20	38.75	-1	24,270	0.00%
2022/05/27	0	0.00	12	38.00	37.95	-12	23,513	-0.05%
2022/05/26	0.1	37.65	0	0.00	37.30	0.1	23,592	0.00%
2022/05/25	1	37.55	0	0.00	37.60	1	23,940	0.00%
2022/05/24	2	37.23	1	37.65	37.20	1	24,068	0.00%
2022/05/23	3	36.87	1	37.35	37.20	2	24,135	0.01%
2022/05/19	5.1	36.80	0	0.00	36.60	5.1	24,357	0.02%
2022/05/18	12	36.64	0	0.00	37.50	12	24,200	0.05%
2022/05/17	13	36.51	0	0.00	36.45	13	24,032	0.05%
2022/05/16	3.1	36.67	0	0.00	36.90	3.1	23,972	0.01%
2022/05/13	0	0.00	1	36.70	36.95	-1	23,752	0.00%
2022/05/12	2.1	37.31	0	0.00	37.00	2.1	23,630	0.01%
2022/05/11	0	0.00	8	37.98	38.35	-8	23,358	-0.03%
2022/05/10	4	38.30	6	38.28	38.20	-2	23,272	-0.01%
2022/05/09	7.1	38.18	0	0.00	38.00	7.1	23,158	0.03%
2022/05/06	4	38.98	0.8	38.95	39.35	3.2	23,304	0.01%
2022/05/05	11	39.91	0	0.00	39.85	11	23,268	0.05%
2022/05/04	1	40.90	0	0.00	40.85	1	22,935	0.00%
2022/05/03	0.1	41.05	0	0.00	40.85	0.1	23,115	0.00%
2022/04/29	1	41.00	0	0.00	41.60	1	23,151	0.00%
2022/04/28	1	40.95	10	40.90	41.00	-9	23,189	-0.04%
2022/04/27	0.1	41.80	4	41.71	41.60	-3.9	22,990	-0.02%
2022/04/26	11.1	41.98	0	0.00	41.95	11.1	22,892	0.05%
2022/04/25	2	41.70	2	41.45	41.55	0	22,814	0.00%
2022/04/22	0	0.00	1	41.45	41.55	-1	22,680	0.00%
2022/04/21	26	41.44	0	0.00	41.00	26	22,660	0.11%
2022/04/20	3.2	41.16	0	0.00	41.75	3.2	22,756	0.01%
2022/04/19	3	41.57	0	0.00	41.50	3	22,593	0.01%
2022/04/18	14.1	42.00	1	41.95	41.90	13.1	22,623	0.06%
2022/04/15	10.1	43.54	11	42.81	42.85	-0.9	22,231	0.00%
2022/04/14	5	43.80	2	43.98	43.10	3	22,188	0.01%
2022/04/13	1	44.95	13	44.68	44.95	-12	21,917	-0.05%
2022/04/12	5	44.30	0.1	44.60	44.45	4.9	21,815	0.02%
2022/04/11	2	44.50	0	0.00	44.65	2	21,804	0.01%
2022/04/08	18.1	43.96	5	44.14	44.35	13.1	21,693	0.06%
2022/04/07	6	44.62	13	44.65	44.10	-7	21,521	-0.03%
2022/04/06	13.1	43.53	16	43.16	44.05	-2.9	20,847	-0.01%
2022/03/31	1	43.00	1	42.95	42.90	0	20,361	0.00%
2022/03/30	0	0.00	1	42.00	42.25	-1	20,140	0.00%
2022/03/25	0	0.00	3	42.25	42.20	-3	20,005	-0.01%
2022/03/24	0	0.00	8	42.31	42.25	-8	19,863	-0.04%
2022/03/23	1	41.85	1	42.20	42.35	0	20,104	0.00%
2022/03/21	0	40.60	9	40.60	40.60	-9	19,757	-0.05%
2022/03/18	0	40.35	1	40.60	40.45	-1	19,688	-0.01%
2022/03/17	0.3	40.06	11	39.95	40.05	-10.7	19,291	-0.06%
2022/03/16	2	39.35	5	39.30	39.50	-3	19,042	-0.02%
2022/03/15	0.1	38.60	0	0.00	38.60	0.1	18,592	0.00%
2022/03/14	0.1	38.50	2	38.40	38.50	-1.9	18,718	-0.01%
2022/03/11	0	38.00	3	37.90	37.95	-3	18,809	-0.02%
2022/03/10	0.2	38.25	2	38.15	38.25	-1.8	18,971	-0.01%
2022/03/08	4.1	37.40	0	0.00	37.35	4.1	18,855	0.02%
2022/03/07	2	37.22	5	37.15	37.65	-3	18,541	-0.02%
2022/03/02	0.1	38.11	0	0.00	38.10	0.1	19,001	0.00%
2022/03/01	5	38.10	0	0.00	38.20	5	18,897	0.03%
2022/02/25	0	37.40	0	0.00	37.60	0	18,700	0.00%
2022/02/24	1	37.50	0	0.00	37.70	1	18,282	0.01%
2022/02/23	0.1	38.05	0	0.00	38.05	0.1	18,069	0.00%
2022/02/22	3.2	37.48	0	0.00	37.60	3.2	17,974	0.02%
2022/02/21	5	37.72	2	37.75	38.00	3	17,683	0.02%
2022/02/18	0.2	38.15	1	38.05	38.10	-0.8	17,511	0.00%
2022/02/17	0.2	38.32	0	0.00	38.40	0.2	17,574	0.00%
2022/02/16	15	38.21	1	38.40	38.20	14	17,532	0.08%
2022/02/15	3.3	38.19	0	0.00	38.10	3.3	17,393	0.02%
2022/02/14	10.2	38.20	1	38.10	38.45	9.2	17,356	0.05%
2022/02/10	5.1	38.59	5	38.25	38.70	0.1	17,302	0.00%
2022/02/09	0	0.00	6	38.78	38.80	-6	17,119	-0.04%
2022/02/08	5	38.90	0	0.00	38.95	5	16,979	0.03%
2022/02/07	0.1	38.00	0.1	37.70	38.00	0	16,457	0.00%
2022/01/26	0	0.00	3	36.95	36.95	-3	16,120	-0.02%
2022/01/25	9	36.44	0	0.00	36.90	9	16,116	0.06%
2022/01/24	6	36.89	0	0.00	36.90	6	15,849	0.04%
2022/01/21	0.1	36.82	1	36.55	36.85	-0.9	15,865	-0.01%
2022/01/20	0.1	37.05	0	0.00	36.95	0.1	15,661	0.00%
2022/01/19	21	37.04	0	0.00	37.00	21	15,589	0.13%
2022/01/18	0.1	37.30	0	0.00	37.25	0.1	15,666	0.00%
2022/01/17	2.1	37.01	3	36.90	37.05	-0.9	15,532	-0.01%
2022/01/14	0.3	37.32	0	0.00	37.45	0.3	15,445	0.00%
2022/01/13	12	37.57	10	37.55	37.85	2	15,365	0.01%
2022/01/12	2.1	36.93	2	36.90	37.00	0.1	14,982	0.00%
2022/01/11	0	0.00	2	36.88	37.00	-2	14,812	-0.01%
2022/01/10	0	0.00	0	36.25	36.15	0	14,715	0.00%
2022/01/07	0	0.00	1	36.50	36.20	-1	14,676	-0.01%
2022/01/06	0	0.00	23	35.75	36.00	-23	14,480	-0.16%
2022/01/04	0.2	35.40	1	35.40	35.55	-0.8	14,513	-0.01%
2022/01/03	2.1	35.31	0	0.00	35.35	2.1	14,429	0.01%
2021/12/28	3	35.48	2	35.55	35.60	1	14,534	0.01%
2021/12/27	0.2	35.55	3	35.43	35.60	-2.8	14,543	-0.02%
2021/12/24	2	35.38	0	0.00	35.50	2	14,759	0.01%
2021/12/23	0.3	35.55	0	0.00	35.50	0.3	14,804	0.00%
2021/12/22	0	0.00	10	35.65	35.65	-10	14,903	-0.07%
2021/12/20	14.3	35.77	0	0.00	36.00	14.3	14,718	0.10%
2021/12/17	1	35.60	1.6	35.63	35.90	-0.6	14,516	0.00%
2021/12/16	0.2	35.25	0	0.00	35.60	0.2	14,226	0.00%
2021/12/15	1.1	35.31	0	0.00	35.20	1.1	14,286	0.01%
2021/12/14	0.3	35.40	5.8	35.20	35.40	-5.5	14,568	-0.04%
2021/12/13	1	35.40	1	35.60	35.50	0	14,534	0.00%
2021/12/10	0.1	35.60	0	0.00	35.65	0.1	14,470	0.00%
2021/12/09	0.1	35.20	0	0.00	35.30	0.1	14,411	0.00%
2021/12/08	0	35.15	13	35.00	35.20	-13	14,402	-0.09%
2021/12/07	0.1	34.95	1	35.10	35.10	-0.9	14,249	-0.01%
2021/12/06	3	34.40	0	0.00	34.60	3	14,035	0.02%
2021/12/03	0	34.25	10	34.10	34.15	-10	13,963	-0.07%
2021/12/02	0.1	34.25	0	0.00	34.25	0.1	13,859	0.00%
2021/12/01	2.1	34.13	0	0.00	34.15	2.1	13,857	0.02%
2021/11/30	3.1	33.75	0	0.00	34.20	3.1	14,025	0.02%
2021/11/26	2.4	34.00	0	0.00	33.90	2.4	13,316	0.02%
2021/11/25	0.1	34.50	0	0.00	34.50	0.1	13,369	0.00%
2021/11/24	2.2	34.30	8	34.33	34.35	-5.8	13,445	-0.04%
2021/11/23	0.2	34.18	0	0.00	34.10	0.2	13,526	0.00%
2021/11/22	1.3	34.25	0	0.00	34.15	1.3	13,527	0.01%
2021/11/19	0.1	34.65	12	34.50	34.65	-11.9	13,484	-0.09%
2021/11/18	1	34.70	3	34.65	34.70	-2	13,414	-0.01%
2021/11/16	0.1	34.20	2	34.00	34.20	-1.9	13,654	-0.01%
2021/11/15	0.2	34.05	0	0.00	33.95	0.2	13,736	0.00%
2021/11/12	0.1	33.90	0	0.00	33.90	0.1	13,847	0.00%
2021/11/10	0.1	34.00	0	0.00	34.00	0.1	14,362	0.00%
2021/11/09	0.1	33.70	2	33.60	33.70	-1.9	14,379	-0.01%
2021/11/08	5.1	33.60	0	0.00	33.60	5.1	15,869	0.03%
2021/11/05	2	33.43	0	0.00	33.70	2	16,463	0.01%
2021/11/02	0.2	33.35	0	0.00	33.30	0.2	17,037	0.00%
2021/11/01	0	33.40	0	0.00	33.30	0	17,036	0.00%
2021/10/29	0.1	33.35	10	33.15	33.40	-9.9	17,140	-0.06%
2021/10/26	2	33.45	3.1	33.21	33.45	-1.1	17,520	-0.01%
2021/10/25	0.1	33.10	85	33.00	33.10	-84.9	17,345	-0.49%
2021/10/21	0	32.95	0	0.00	32.95	0	17,366	0.00%
2021/10/20	0.3	32.88	1	32.80	32.90	-0.7	17,206	0.00%
2021/10/19	2.4	32.81	0	0.00	32.75	2.4	17,208	0.01%
2021/10/18	0	32.55	2	32.65	32.95	-2	17,240	-0.01%
2021/10/15	0.1	32.50	0	0.00	32.50	0.1	17,178	0.00%
2021/10/14	5	32.50	0	0.00	32.30	5	17,136	0.03%
2021/10/13	0.1	32.50	0	0.00	32.50	0.1	17,222	0.00%
2021/10/12	2.2	32.02	0	0.00	32.45	2.2	17,261	0.01%
2021/10/08	1	32.35	0	0.00	32.25	1	17,140	0.01%
2021/10/07	0.1	32.45	0	0.00	32.40	0.1	17,250	0.00%
2021/10/06	0	32.10	2	32.00	32.25	-2	17,271	-0.01%
2021/10/05	1.1	32.06	1	32.00	32.05	0.1	17,257	0.00%
2021/10/04	2.2	32.11	0	0.00	32.10	2.2	17,264	0.01%
2021/10/01	14.1	31.89	0	0.00	32.05	14.1	17,277	0.08%
2021/09/30	16	32.08	0	0.00	32.05	16	17,102	0.09%
2021/09/29	6	32.04	0	0.00	32.05	6	17,088	0.04%
2021/09/28	5.1	32.35	7	32.25	32.40	-1.9	16,926	-0.01%
2021/09/27	0.3	32.45	0	0.00	32.35	0.3	16,971	0.00%
2021/09/24	2	32.38	0	0.00	32.40	2	17,017	0.01%
2021/09/23	1.3	32.33	5	32.40	32.40	-3.7	17,042	-0.02%
2021/09/22	3	31.92	0	0.00	32.10	3	17,109	0.02%
2021/09/17	2	32.25	0	0.00	32.15	2	16,856	0.01%
2021/09/16	0	0.00	1	32.35	32.35	-1	16,641	-0.01%
2021/09/15	1.8	32.41	0	0.00	32.35	1.8	16,725	0.01%
2021/09/14	7.1	32.50	0	0.00	32.50	7.1	16,823	0.04%
2021/09/13	12.1	32.24	1	32.20	32.30	11.1	16,868	0.07%
2021/09/10	1	32.30	1	32.45	32.45	0	17,008	0.00%
2021/09/08	1	32.25	0	0.00	32.50	1	17,339	0.01%
2021/09/07	0.1	32.55	5	32.40	32.45	-4.9	17,478	-0.03%
2021/09/06	0.1	32.64	1	32.50	32.50	-0.9	17,514	-0.01%
2021/09/03	20	32.23	0.4	32.55	32.55	19.6	17,499	0.11%
2021/09/02	13.1	32.14	1	32.45	32.10	12.1	17,474	0.07%
2021/09/01	2.1	32.51	0	0.00	32.55	2.1	17,573	0.01%
2021/08/30	0.1	32.45	0	0.00	32.45	0.1	17,459	0.00%
2021/08/27	0	0.00	1.4	31.86	32.00	-1.4	17,403	-0.01%
2021/08/25	0.1	31.50	0	0.00	31.45	0.1	17,546	0.00%
2021/08/24	15	31.15	1	31.20	31.35	14	17,544	0.08%
2021/08/23	17	31.26	0	0.00	31.05	17	17,640	0.10%
2021/08/20	1.3	31.36	0.1	31.55	31.45	1.1	17,588	0.01%
2021/08/19	11	31.30	0	0.00	31.30	11	18,782	0.06%
2021/08/18	1	31.35	0	0.00	31.45	1	18,614	0.01%
2021/08/17	0.1	31.55	7	31.45	31.45	-6.9	18,568	-0.04%
2021/08/16	4.2	30.95	12	30.90	31.05	-7.8	18,418	-0.04%
2021/08/13	63	30.80	0	0.00	31.05	63	18,336	0.34%
2021/08/12	8.6	30.81	0	0.00	30.70	8.6	18,211	0.05%
2021/08/11	2	33.05	0	0.00	33.05	2	16,812	0.01%
2021/08/10	1	33.00	13.7	33.02	33.05	-12.7	16,424	-0.08%
2021/08/09	0.1	33.20	0	0.00	33.20	0.1	16,576	0.00%
2021/08/06	2	33.18	3	33.22	33.20	-1	16,638	-0.01%
2021/08/05	0.1	33.20	0	0.00	33.15	0.1	16,933	0.00%
2021/08/04	0.3	33.15	10	33.10	33.15	-9.7	17,814	-0.05%
2021/08/02	0.2	33.05	0	0.00	33.00	0.2	18,285	0.00%
2021/07/30	2	33.00	0	0.00	33.10	2	18,291	0.01%
2021/07/29	0.1	33.10	0	0.00	33.10	0.1	18,240	0.00%
2021/07/28	7	32.94	2	33.05	33.00	5	18,372	0.03%
2021/07/26	0.1	33.10	0	0.00	33.00	0.1	18,744	0.00%
2021/07/23	0	0.00	1	33.05	33.10	-1	18,947	-0.01%
2021/07/22	0	0.00	4	32.95	33.05	-4	19,057	-0.02%
2021/07/21	0.2	32.95	0	0.00	32.90	0.2	19,085	0.00%
2021/07/20	2	32.80	0	0.00	32.80	2	19,171	0.01%
2021/07/19	1.1	32.88	0	0.00	33.10	1.1	19,220	0.01%
2021/07/16	1.1	32.86	0	0.00	33.00	1.1	19,269	0.01%
2021/07/15	0.2	32.95	0	0.00	32.85	0.2	19,247	0.00%
2021/07/14	1	32.75	5	32.75	32.95	-4	19,311	-0.02%
2021/07/13	0.2	32.95	0	0.00	32.95	0.2	19,513	0.00%
2021/07/12	1	32.80	0	0.00	32.80	1	19,630	0.01%
2021/07/09	2	32.60	0	0.00	32.90	2	19,566	0.01%
2021/07/07	0.1	32.80	0	0.00	32.80	0.1	19,619	0.00%
2021/07/05	1.1	32.61	0	0.00	32.75	1.1	19,692	0.01%
2021/07/02	0.1	32.60	0	0.00	32.55	0.1	19,697	0.00%
2021/07/01	3.1	32.62	0	0.00	32.65	3.1	19,794	0.02%
2021/06/30	1	32.60	1	32.75	32.85	0	19,828	0.00%
2021/06/25	0.1	32.90	28	32.90	32.90	-27.9	20,020	-0.14%
2021/06/23	0.3	32.80	115	32.70	32.75	-114.7	20,104	-0.57%	大賣/鉅額交易
2021/06/21	0.1	32.70	0	0.00	32.50	0.1	20,002	0.00%
2021/06/16	1.1	32.78	5	32.90	33.00	-3.9	20,206	-0.02%
2021/06/15	0.2	33.00	4	32.75	32.75	-3.8	20,264	-0.02%
2021/06/10	0.1	33.10	0	0.00	33.10	0.1	20,815	0.00%
2021/06/09	4	32.75	1	32.90	32.95	3	20,929	0.01%
2021/06/08	0	33.10	2	33.13	33.10	-2	20,863	-0.01%
2021/06/07	0.2	33.10	2	33.03	33.10	-1.8	21,359	-0.01%
2021/06/03	10	33.00	0	0.00	33.00	10	22,265	0.04%
2021/06/02	0.1	33.00	1	32.95	33.15	-0.9	22,516	0.00%
2021/06/01	1.1	32.96	0	0.00	33.00	1.1	22,540	0.00%
2021/05/28	0	0.00	1	33.05	33.10	-1	22,825	0.00%
2021/05/26	0	32.75	0	0.00	32.75	0	22,117	0.00%
2021/05/25	2.1	32.70	0	32.70	32.70	2.1	22,351	0.01%
2021/05/24	0	32.60	5	32.59	32.60	-5	22,629	-0.02%
2021/05/21	0.1	32.50	6	32.53	32.50	-5.9	22,754	-0.03%
2021/05/20	0.2	32.10	0	0.00	32.10	0.2	22,754	0.00%
2021/05/19	0.1	32.10	0	0.00	32.10	0.1	22,779	0.00%
2021/05/18	0.3	31.90	0	0.00	32.00	0.3	22,779	0.00%
2021/05/17	3.2	31.11	0	0.00	31.10	3.2	23,242	0.01%
2021/05/14	9.3	31.60	5	31.57	31.70	4.3	23,015	0.02%
2021/05/13	1	31.40	3	31.03	31.40	-2	22,822	-0.01%
2021/05/12	4.1	31.50	11	31.11	31.35	-7	22,400	-0.03%
2021/05/11	1	32.95	4	32.50	32.45	-3	21,610	-0.01%
2021/05/10	0	0.00	4	32.75	33.00	-4	21,379	-0.02%
2021/05/07	0.1	32.50	0	0.00	32.60	0.1	21,463	0.00%
2021/05/06	2	32.10	0	0.00	32.35	2	21,690	0.01%
2021/05/05	3.1	32.09	9	32.11	32.05	-5.9	21,653	-0.03%
2021/05/04	44	32.43	36	32.21	32.10	8	21,666	0.04%
2021/05/03	1.1	32.50	1	32.45	32.45	0.1	21,595	0.00%
2021/04/29	0	32.60	2	32.65	32.65	-2	21,595	-0.01%
2021/04/28	0.1	32.55	6	32.53	32.60	-5.9	21,534	-0.03%
2021/04/26	0	0.00	4	32.50	32.60	-4	21,884	-0.02%
2021/04/23	0	0.00	1	32.30	32.25	-1	21,909	0.00%
2021/04/22	1	32.15	1	32.30	32.35	0	22,079	0.00%
2021/04/21	1.1	32.35	0	0.00	32.30	1.1	22,100	0.00%
2021/04/20	0.4	32.50	0	0.00	32.55	0.4	22,124	0.00%
2021/04/19	1	32.45	77.8	32.31	32.45	-76.8	22,066	-0.35%
2021/04/16	0.1	32.00	3	32.00	32.05	-2.9	21,903	-0.01%
2021/04/15	0.2	32.00	0.9	32.00	31.90	-0.7	22,220	0.00%
2021/04/14	0.1	31.90	1	31.90	31.90	-0.9	22,428	0.00%
2021/04/13	1.1	31.90	0	0.00	31.85	1.1	22,576	0.00%
2021/04/12	0	0.00	3	31.55	31.65	-3	22,591	-0.01%
2021/04/09	2	31.55	2	31.60	31.55	0	22,695	0.00%
2021/04/08	2	31.80	1	31.80	31.75	1	22,730	0.00%
2021/04/07	10	31.90	3	31.90	32.00	7	22,994	0.03%
2021/04/06	0.2	32.00	67	31.96	32.00	-66.8	22,931	-0.29%
2021/03/31	0	0.00	11	31.83	31.90	-11	22,720	-0.05%
2021/03/29	0	0.00	1	31.65	31.80	-1	22,576	0.00%
2021/03/26	0	0.00	5	31.56	31.60	-5	22,619	-0.02%
2021/03/25	2	31.45	56	31.36	31.60	-54	22,670	-0.24%
2021/03/24	0	0.00	5	31.30	31.40	-5	22,776	-0.02%
2021/03/23	0	31.35	50	31.30	31.35	-50	22,833	-0.22%
2021/03/22	1.6	30.99	50	31.25	31.25	-48.4	22,895	-0.21%
2021/03/19	1	31.05	0	31.30	31.05	1	22,830	0.00%
2021/03/18	1	31.45	0	0.00	31.40	1	22,448	0.00%
2021/03/16	2.1	31.35	4	31.28	31.35	-1.9	22,106	-0.01%
2021/03/15	1.3	30.94	2.2	30.88	31.00	-1	22,104	0.00%
2021/03/12	0	0.00	1	30.65	30.65	-1	22,176	0.00%
2021/03/11	1	30.70	103	30.71	30.75	-102	22,324	-0.46%	大賣/鉅額交易
2021/03/10	1	30.55	2	30.50	30.60	-1	21,966	0.00%
2021/03/09	0	0.00	16	30.27	30.60	-16	21,704	-0.07%
2021/03/08	5	29.89	10.1	29.90	29.90	-5.1	20,961	-0.02%
2021/03/05	11.2	29.51	0	0.00	29.70	11.2	20,676	0.05%
2021/03/04	1	29.60	0	0.00	29.60	1	21,324	0.00%
2021/03/03	0.2	29.85	7.1	29.75	29.75	-6.9	21,188	-0.03%
2021/03/02	0	0.00	6.1	29.66	29.65	-6.1	21,078	-0.03%
2021/02/26	17	29.22	0	0.00	29.20	17	20,886	0.08%
2021/02/25	5	29.65	0	0.00	29.65	5	20,367	0.02%
2021/02/24	1.1	29.55	0	0.00	29.30	1.1	20,198	0.01%
2021/02/23	2.2	29.30	20	29.45	29.55	-17.8	19,864	-0.09%
2021/02/22	11.5	29.13	1	29.15	29.10	10.5	19,714	0.05%
2021/02/19	26.8	29.06	0	0.00	29.15	26.8	19,719	0.14%
2021/02/18	17	29.27	0	0.00	29.25	17	19,756	0.09%
2021/02/17	11.4	29.24	20	29.48	29.40	-8.6	19,819	-0.04%
2021/02/05	2.2	28.77	0	0.00	28.80	2.2	19,267	0.01%
2021/02/04	2	28.85	0	28.90	28.80	2	19,237	0.01%
2021/02/03	4.1	28.85	0	0.00	28.80	4.1	19,714	0.02%
2021/02/02	11	28.70	0	0.00	28.70	11	19,882	0.06%
2021/01/29	11.1	28.45	0	0.00	28.15	11.1	19,797	0.06%
2021/01/28	8	28.50	0	0.00	28.55	8	19,365	0.04%
2021/01/27	15	28.75	0	0.00	28.70	15	19,074	0.08%
2021/01/26	7	28.73	0	0.00	28.70	7	19,014	0.04%
2021/01/25	17	28.85	0	0.00	28.85	17	18,887	0.09%
2021/01/22	1	28.65	0	0.00	28.60	1	18,839	0.01%
2021/01/21	3	28.90	0	0.00	28.70	3	18,765	0.02%
2021/01/20	6.5	28.81	0	0.00	28.70	6.5	18,680	0.03%
2021/01/19	0.1	29.15	0	0.00	29.10	0.1	18,242	0.00%
2021/01/18	13	29.05	0	0.00	29.15	13	18,216	0.07%
2021/01/15	8.2	29.30	0	0.00	29.30	8.2	18,020	0.05%
2021/01/14	107.2	29.65	0	0.00	29.75	107.2	17,846	0.60%	大買/鉅額交易
2021/01/12	1	29.90	2	29.80	29.75	-1	17,692	-0.01%
2021/01/11	0.1	30.10	0	0.00	30.05	0.1	17,618	0.00%
2021/01/08	4	29.83	0	0.00	30.00	4	17,529	0.02%
2021/01/07	0.2	29.61	0	0.00	29.75	0.2	17,196	0.00%
2021/01/06	8	29.58	1	29.50	29.45	7	17,057	0.04%
2021/01/05	10.2	29.78	1	29.85	29.85	9.2	16,804	0.05%
2021/01/04	0.2	29.90	8	29.74	29.90	-7.8	16,891	-0.05%
2020/12/31	0	0.00	7	29.86	29.80	-7	16,735	-0.04%
2020/12/30	0	0.00	6.5	29.83	29.90	-6.5	16,621	-0.04%
2020/12/28	0	0.00	10	29.30	29.55	-10	16,548	-0.06%
2020/12/25	1	29.30	0	0.00	29.35	1	16,562	0.01%
2020/12/24	1	29.35	0	0.00	29.45	1	16,820	0.01%
2020/12/23	2	29.25	0	0.00	29.45	2	16,965	0.01%
2020/12/22	1.1	29.55	1	29.65	29.65	0.1	17,276	0.00%
2020/12/21	9.3	29.26	0	0.00	29.65	9.3	17,882	0.05%
2020/12/18	1.1	29.40	2	29.40	29.50	-0.9	18,359	-0.01%
2020/12/16	0	29.40	12	29.30	29.40	-12	19,116	-0.06%
2020/12/15	10.3	28.95	2.6	29.11	29.05	7.7	19,420	0.04%
2020/12/14	0.3	29.35	10	29.35	29.30	-9.7	19,468	-0.05%
2020/12/11	0.1	29.35	3	29.18	29.30	-2.9	19,387	-0.01%
2020/12/10	1	28.70	1	28.85	28.80	0	19,320	0.00%
2020/12/09	6	28.78	4.4	28.78	28.75	1.7	19,367	0.01%
2020/12/08	7.1	28.61	30	28.60	28.70	-22.9	19,386	-0.12%
2020/12/07	11.2	28.96	0	0.00	29.00	11.2	19,258	0.06%
2020/12/04	2	29.08	1	29.10	29.10	1	19,194	0.01%
2020/12/03	1.1	29.12	0.1	29.30	29.20	1	19,139	0.01%
2020/12/02	0.1	29.25	1	29.20	29.20	-0.9	19,244	0.00%
2020/12/01	0.1	29.10	0	0.00	29.15	0.1	19,683	0.00%
2020/11/30	1.1	29.01	5.1	29.02	28.45	-3.9	19,832	-0.02%
2020/11/27	5.1	29.13	0	0.00	29.10	5.1	19,444	0.03%
2020/11/26	8	29.20	2	29.30	29.30	6	19,899	0.03%
2020/11/25	0.1	29.40	0	0.00	29.25	0.1	20,048	0.00%
2020/11/23	0.2	29.75	0	0.00	29.70	0.2	20,407	0.00%
2020/11/20	0.3	29.63	3	29.55	29.55	-2.7	20,574	-0.01%
2020/11/19	0	0.00	9	29.54	29.60	-9	20,887	-0.04%
2020/11/18	0	0.00	12	29.60	29.65	-12	21,018	-0.06%
2020/11/17	0	29.45	0	0.00	29.45	0	21,084	0.00%
2020/11/16	0.3	29.55	0	0.00	29.45	0.3	21,632	0.00%
2020/11/13	0	0.00	1	29.10	29.35	-1	21,736	0.00%
2020/11/12	1	29.20	1	29.15	29.20	0	21,959	0.00%
2020/11/11	0.3	29.70	8	29.47	29.70	-7.7	22,202	-0.03%
2020/11/10	0.5	29.00	7	28.96	29.00	-6.5	22,067	-0.03%
2020/11/09	2	28.68	7	28.71	28.75	-5	23,084	-0.02%
2020/11/06	5	28.50	8	28.49	28.50	-3	23,482	-0.01%
2020/11/05	0.2	28.50	1	28.35	28.40	-0.8	23,750	0.00%
2020/11/04	0	28.20	30	28.10	28.10	-30	23,992	-0.13%
2020/11/03	0.2	28.20	0	0.00	28.10	0.2	24,295	0.00%
2020/10/30	0.1	27.70	0	0.00	27.55	0.1	24,502	0.00%
2020/10/29	5	27.55	21	27.55	27.50	-16	24,416	-0.07%
2020/10/28	2.1	27.65	5	27.65	27.65	-3	24,577	-0.01%
2020/10/27	1	27.75	0	0.00	27.70	1	24,763	0.00%
2020/10/26	3	27.82	0	0.00	27.80	3	24,894	0.01%
2020/10/23	1	27.70	0	0.00	27.75	1	25,043	0.00%
2020/10/22	3	27.63	0	0.00	27.80	3	25,260	0.01%
2020/10/21	1.1	27.66	0	0.00	27.65	1.1	25,517	0.00%
2020/10/20	4.2	27.75	0	0.00	27.70	4.2	25,763	0.02%
2020/10/19	1	27.80	0	0.00	27.80	1	25,840	0.00%
2020/10/16	0	0.00	2	27.80	27.70	-2	26,062	-0.01%
2020/10/15	4.2	27.77	0	0.00	27.75	4.2	26,233	0.02%
2020/10/14	0.1	28.15	0	0.00	28.00	0.1	26,361	0.00%
2020/10/13	1	28.10	0	0.00	28.15	1	26,492	0.00%
2020/10/12	9.1	28.12	1	28.20	28.25	8.1	26,770	0.03%
2020/10/08	8.1	27.95	1	28.00	28.00	7.1	26,916	0.03%
2020/10/07	2	27.90	0	0.00	27.95	2	27,013	0.01%
2020/10/06	3.1	27.89	0	0.00	27.95	3.1	27,117	0.01%
2020/10/05	2.2	27.82	3	27.90	27.80	-0.8	27,188	0.00%
2020/09/30	2	27.88	0	0.00	27.80	2	27,278	0.01%
2020/09/29	2	27.85	0	0.00	27.80	2	27,367	0.01%
2020/09/25	3	27.45	4	27.75	27.45	-1	27,437	0.00%
2020/09/24	9	27.08	2	27.00	27.00	7	27,342	0.03%
2020/09/23	13	27.52	0	0.00	27.50	13	26,687	0.05%
2020/09/22	70	27.98	0	0.00	27.85	70	26,163	0.27%
2020/09/21	14.9	28.26	1	28.35	28.20	13.9	25,733	0.05%
2020/09/18	4	28.51	1	28.50	28.45	3	25,577	0.01%
2020/09/17	8	28.65	0	0.00	28.55	8	25,219	0.03%
2020/09/16	4	28.68	1	28.75	28.75	3	25,209	0.01%
2020/09/15	4	28.59	0	0.00	28.65	4	25,323	0.02%
2020/09/14	2.2	28.57	1	28.55	28.65	1.2	25,653	0.00%
2020/09/11	11.1	28.59	0	0.00	28.65	11.1	25,641	0.04%
2020/09/10	3	28.63	0.1	28.90	28.75	2.9	25,499	0.01%
2020/09/09	5.1	28.63	0	0.00	28.75	5.1	25,415	0.02%
2020/09/08	11	28.94	0	0.00	28.85	11	25,333	0.04%
2020/09/07	2	28.80	0	0.00	28.85	2	25,489	0.01%
2020/09/04	18	28.67	0	0.00	28.65	18	25,553	0.07%
2020/09/03	3.1	28.81	0	0.00	28.90	3.1	25,240	0.01%
2020/09/02	10	28.90	0	0.00	28.90	10	25,171	0.04%
2020/09/01	12	29.04	0	0.00	29.05	12	24,950	0.05%
2020/08/31	1	29.50	8	29.35	29.25	-7	24,540	-0.03%
2020/08/28	13	29.40	0	0.00	29.40	13	24,478	0.05%
2020/08/27	7	29.44	0	0.00	29.40	7	24,516	0.03%
2020/08/26	1	29.55	0	0.00	29.55	1	24,287	0.00%
2020/08/25	6	29.57	0	0.00	29.50	6	24,164	0.02%
2020/08/24	12	29.55	0	0.00	29.60	12	24,129	0.05%
2020/08/21	2	29.55	0	0.00	29.60	2	24,031	0.01%
2020/08/20	19	29.54	0	0.00	29.40	19	23,806	0.08%
2020/08/19	5	29.95	0	0.00	29.90	5	23,199	0.02%
2020/08/18	11	29.91	0	0.00	29.95	11	22,898	0.05%
2020/08/17	9.1	29.98	0	0.00	30.00	9.1	22,763	0.04%
2020/08/14	24	30.05	0	0.00	30.05	24	22,434	0.11%
2020/08/13	37	30.31	0	0.00	30.40	37	22,193	0.17%
2020/08/12	3	32.40	3.1	32.38	32.35	-0.1	21,244	0.00%
2020/08/11	0.1	32.50	32	32.50	32.45	-31.9	20,911	-0.15%
2020/08/10	3.2	32.50	1	32.50	32.50	2.2	20,871	0.01%
2020/08/07	7	32.50	2	32.50	32.45	5	20,842	0.02%
2020/08/06	0.1	32.45	1	32.45	32.45	-0.9	20,618	0.00%
2020/08/04	0.1	32.25	2	32.20	32.25	-1.9	20,709	-0.01%
2020/08/03	2.1	32.06	0	0.00	32.10	2.1	20,809	0.01%
2020/07/31	2.1	32.21	0	0.00	32.35	2.1	20,784	0.01%
2020/07/30	0	0.00	1	32.10	32.35	-1	20,763	0.00%
2020/07/28	0	0.00	3	31.70	31.65	-3	21,003	-0.01%
2020/07/27	1	31.80	0	0.00	31.60	1	21,244	0.00%
2020/07/24	0	0.00	1	32.35	32.15	-1	21,410	0.00%
2020/07/21	1	32.55	2.4	32.50	32.55	-1.4	21,480	-0.01%
2020/07/20	0.1	32.40	0	0.00	32.45	0.1	21,511	0.00%
2020/07/17	1	32.15	0	0.00	32.25	1	21,447	0.00%
2020/07/15	0	32.15	0	0.00	32.15	0	21,502	0.00%
2020/07/14	0.1	32.15	0	0.00	32.20	0.1	21,428	0.00%
2020/07/13	0.1	32.05	1	32.05	32.05	-0.9	21,593	0.00%
2020/07/10	0.3	32.00	6	31.98	32.00	-5.7	21,779	-0.03%
2020/07/09	0	0.00	2	32.25	32.25	-2	21,974	-0.01%
2020/07/08	0	32.00	1	32.00	32.05	-1	21,952	0.00%
2020/07/07	8.1	31.95	1	32.00	32.00	7.1	22,004	0.03%
2020/07/06	0.2	31.95	3	31.95	31.95	-2.8	21,866	-0.01%
2020/07/03	1.2	31.69	0	0.00	31.55	1.2	21,985	0.01%
2020/07/02	0.1	31.60	1	31.60	31.55	-0.9	22,111	0.00%
2020/07/01	0	31.35	0	0.00	31.25	0	22,415	0.00%
2020/06/30	0.3	31.05	0	0.00	30.90	0.3	22,555	0.00%
2020/06/29	5	30.97	0	0.00	30.90	5	22,655	0.02%
2020/06/23	4	31.08	0	0.00	31.15	4	22,886	0.02%
2020/06/19	2	31.40	0	0.00	31.25	2	23,439	0.01%
2020/06/18	0	0.00	1	31.45	31.65	-1	23,503	0.00%
2020/06/17	0.2	31.75	0	0.00	31.70	0.2	23,987	0.00%
2020/06/16	0	0.00	18.2	31.88	31.70	-18.2	24,753	-0.07%
2020/06/15	0.1	31.50	1	31.60	31.30	-0.9	25,651	0.00%
2020/06/12	1	31.55	11	31.55	31.50	-10	26,177	-0.04%
2020/06/11	1.3	31.81	0	0.00	31.80	1.3	26,946	0.00%
2020/06/10	0.4	32.05	0.4	32.05	32.10	0	27,483	0.00%
2020/06/09	0	31.85	3	31.70	31.85	-3	28,746	-0.01%
2020/06/08	2.2	31.53	1	31.80	31.80	1.2	29,444	0.00%
2020/06/05	2.1	31.40	0	0.00	31.50	2.1	29,588	0.01%
2020/06/04	1	31.40	0	0.00	31.40	1	30,063	0.00%
2020/06/03	0.1	31.30	0	0.00	31.30	0.1	30,625	0.00%
2020/06/02	0.1	30.90	4	30.90	30.90	-3.9	30,723	-0.01%
2020/06/01	9	30.93	0	0.00	30.70	9	30,845	0.03%
2020/05/29	0	0.00	2	30.50	30.75	-2	30,797	-0.01%
2020/05/28	0	30.60	5	30.70	30.45	-5	30,687	-0.02%
2020/05/27	0.2	30.80	2	30.70	30.70	-1.8	30,920	-0.01%
2020/05/25	10.1	30.15	0	0.00	30.35	10.1	31,426	0.03%
2020/05/21	0.4	31.05	0	0.00	31.00	0.4	31,777	0.00%
2020/05/20	0.3	30.85	0	0.00	30.80	0.3	31,938	0.00%
2020/05/19	0	30.60	3	30.57	30.55	-3	32,048	-0.01%
2020/05/18	2.1	30.05	0	0.00	30.05	2.1	31,921	0.01%
2020/05/14	4.1	30.13	0	0.00	30.25	4.1	31,745	0.01%
2020/05/13	0	0.00	2	30.25	30.30	-2	31,479	-0.01%
2020/05/12	1	30.21	0	0.00	30.30	1	31,423	0.00%
2020/05/11	8.4	30.42	0	0.00	30.40	8.4	31,335	0.03%
2020/05/08	2.1	29.95	1	30.05	30.00	1.1	31,225	0.00%
2020/05/07	6.1	29.54	10	29.45	29.55	-3.9	31,212	-0.01%
2020/05/06	1	29.50	0	0.00	29.55	1	31,182	0.00%
2020/05/05	0.1	30.00	2	29.80	29.85	-1.9	31,078	-0.01%
2020/04/29	5	29.95	8	29.83	29.95	-3	30,607	-0.01%
2020/04/28	20	29.35	11.9	29.36	29.45	8.1	30,449	0.03%
2020/04/27	2.3	28.76	0	0.00	28.70	2.3	30,981	0.01%
2020/04/24	9	28.22	0	0.00	28.20	9	30,949	0.03%
2020/04/22	3	28.30	0	0.00	28.30	3	30,595	0.01%
2020/04/21	6	28.41	0	0.00	28.35	6	30,554	0.02%
2020/04/20	55.1	28.91	0	0.00	28.90	55.1	30,348	0.18%
2020/04/17	1	29.25	1	29.10	29.05	0	30,489	0.00%
2020/04/16	24	28.80	0	0.00	28.80	24	30,384	0.08%
2020/04/15	10	29.10	5	29.19	29.20	5	30,187	0.02%
2020/04/14	2	28.60	0	0.00	28.85	2	30,091	0.01%
2020/04/13	2.2	28.60	0	0.00	28.60	2.2	29,827	0.01%
2020/04/10	5.2	29.08	1	29.00	29.15	4.2	29,679	0.01%
2020/04/09	4	28.54	5	28.60	28.50	-1	29,497	0.00%
2020/04/08	6	28.44	0	0.00	28.40	6	29,353	0.02%
2020/04/07	1.1	28.51	0	0.00	28.40	1.1	29,074	0.00%
2020/04/06	0.2	28.60	0	0.00	28.45	0.2	28,717	0.00%
2020/03/31	1	28.40	1	28.50	28.45	0	27,982	0.00%
2020/03/30	1	28.60	3	28.70	28.65	-2	27,641	-0.01%
2020/03/27	12.2	28.64	4	28.55	28.65	8.2	27,360	0.03%
2020/03/26	3.1	28.01	1	28.25	28.15	2.1	27,065	0.01%
2020/03/25	13	27.96	2	28.30	27.95	11	26,954	0.04%
2020/03/24	7	27.54	0	0.00	27.35	7	26,639	0.03%
2020/03/23	0	27.20	0	0.00	27.00	0	26,334	0.00%
2020/03/20	4.2	27.50	2.5	27.78	27.95	1.7	25,939	0.01%
2020/03/19	3	26.68	2	27.00	26.40	1	25,123	0.00%
2020/03/18	8.2	27.83	30	28.10	28.00	-21.8	24,282	-0.09%
2020/03/17	40	27.86	30	28.08	28.00	10	23,762	0.04%
2020/03/16	3	29.32	4	29.25	29.00	-1	22,808	0.00%
2020/03/13	15	28.34	8	28.38	30.00	7	22,027	0.03%
2020/03/12	12	30.52	9	30.25	30.20	3	20,576	0.01%
2020/03/11	2.2	31.24	8	31.34	31.20	-5.8	19,697	-0.03%
2020/03/10	15	31.40	20	31.42	31.35	-5	19,364	-0.03%
2020/03/09	71.4	31.52	16	31.66	31.75	55.4	18,768	0.30%
2020/03/06	6	32.22	1	32.50	32.45	5	18,211	0.03%
2020/03/05	0.2	32.90	4	32.80	32.90	-3.8	17,915	-0.02%
2020/03/04	0.2	32.40	2	32.15	32.35	-1.8	17,880	-0.01%
2020/03/03	0.1	32.35	0	0.00	32.25	0.1	17,768	0.00%
2020/03/02	5.2	31.85	4	31.85	31.95	1.2	17,614	0.01%
2020/02/27	2	32.20	0	0.00	32.35	2	17,772	0.01%
2020/02/26	1	32.30	0	0.00	32.35	1	17,513	0.01%
2020/02/25	0.1	32.80	1	32.50	32.70	-0.9	17,201	-0.01%
2020/02/24	5	32.69	0	0.00	32.70	5	17,097	0.03%
2020/02/21	2	33.18	2	33.45	33.20	0	16,873	0.00%
2020/02/20	0.3	33.60	0	0.00	33.60	0.3	16,748	0.00%
2020/02/19	0	33.40	2	33.28	33.45	-2	16,456	-0.01%
2020/02/18	2.2	32.88	1	32.90	32.90	1.2	16,293	0.01%
2020/02/17	0	0.00	1	32.40	32.50	-1	16,146	-0.01%
2020/02/14	0.1	32.30	0	0.00	32.30	0.1	16,131	0.00%
2020/02/11	0.1	32.20	0	0.00	32.15	0.1	16,321	0.00%
2020/02/10	7.2	31.88	17	32.00	32.05	-9.8	16,367	-0.06%
2020/02/07	3	32.05	0	0.00	32.00	3	16,755	0.02%
2020/02/06	0.1	32.40	1	32.30	32.35	-0.9	16,688	-0.01%
2020/02/05	1.1	31.87	1	31.80	32.00	0.1	16,648	0.00%
2020/02/04	0.2	31.95	0	0.00	31.80	0.2	16,630	0.00%
2020/02/03	1.1	31.25	1	31.65	31.60	0.1	16,721	0.00%
2020/01/31	2	31.75	0	0.00	31.55	2	16,535	0.01%
2020/01/30	5	31.51	51	31.60	31.20	-46	16,247	-0.28%
2020/01/20	0.5	32.35	104	32.40	32.35	-103.5	15,492	-0.67%	大賣/鉅額交易
2020/01/16	0	0.00	1	31.95	31.95	-1	15,394	-0.01%
2020/01/14	0	0.00	2	32.00	32.00	-2	15,350	-0.01%
2020/01/13	0	31.65	11	31.51	31.70	-11	15,252	-0.07%
2020/01/10	11.2	31.00	0	0.00	30.95	11.2	15,099	0.07%
2020/01/08	0.1	30.70	20	30.60	30.70	-19.9	15,052	-0.13%
2020/01/07	2	30.60	0	0.00	30.60	2	14,864	0.01%
2020/01/06	0.4	30.70	0	0.00	30.60	0.4	14,981	0.00%
2020/01/03	0.1	30.80	5	30.65	30.80	-4.9	15,003	-0.03%
2020/01/02	2	30.65	0	0.00	30.60	2	15,216	0.01%
2019/12/31	2	30.60	0	0.00	30.60	2	15,258	0.01%
2019/12/26	0	30.80	0	0.00	30.80	0	15,422	0.00%
2019/12/25	2.1	30.80	0.5	30.80	30.80	1.6	15,681	0.01%
2019/12/24	2	30.75	0	0.00	30.80	2	15,836	0.01%
2019/12/23	0	30.85	0	0.00	30.85	0	15,945	0.00%
2019/12/20	0.3	30.60	1	30.65	30.55	-0.7	16,260	0.00%
2019/12/19	0	30.55	0	0.00	30.55	0	16,133	0.00%
2019/12/18	0.1	30.65	0	0.00	30.65	0.1	16,133	0.00%
2019/12/17	5	30.38	0	0.00	30.65	5	16,336	0.03%
2019/12/16	1.2	30.32	0	0.00	30.35	1.2	16,211	0.01%
2019/12/11	6	30.08	2	30.10	30.10	4	16,055	0.02%
2019/12/10	2.2	30.16	2	30.15	30.20	0.2	16,007	0.00%
2019/12/09	3	30.15	0	0.00	30.15	3	16,160	0.02%
2019/12/06	1	30.10	0	0.00	30.05	1	16,466	0.01%
2019/12/05	0.2	30.15	2.9	30.15	30.15	-2.7	16,599	-0.02%
2019/12/04	12.2	30.09	0	0.00	30.15	12.2	16,578	0.07%
2019/12/03	10.1	30.10	0	0.00	30.05	10.1	16,642	0.06%
2019/11/29	1	30.35	0	30.50	30.30	1	16,468	0.01%
2019/11/27	1	30.70	15	30.65	30.70	-14	16,664	-0.08%
2019/11/25	0.1	30.45	0	0.00	30.40	0.1	16,148	0.00%
2019/11/22	1	30.35	0	0.00	30.40	1	16,448	0.01%
2019/11/21	1	30.35	0	0.00	30.35	1	16,594	0.01%
2019/11/20	15.2	30.60	0	0.00	30.65	15.2	16,477	0.09%
2019/11/19	0	30.70	0	0.00	30.70	0	16,477	0.00%
2019/11/18	0.1	30.70	5	30.55	30.70	-4.9	16,572	-0.03%
2019/11/15	0.2	30.60	0	0.00	30.55	0.2	16,729	0.00%
2019/11/12	0	30.60	5	30.60	30.60	-5	17,373	-0.03%
2019/11/11	0.2	30.45	3	30.25	30.40	-2.8	17,674	-0.02%
2019/11/08	0	0.00	1	30.45	30.50	-1	18,089	-0.01%
2019/11/07	3	30.57	1	30.45	30.50	2	18,872	0.01%
2019/11/06	1	30.75	7	30.80	30.65	-6	19,094	-0.03%
2019/11/05	2.2	30.11	1	30.10	30.20	1.2	18,911	0.01%
2019/11/04	0.4	29.95	0	0.00	29.95	0.4	19,042	0.00%
2019/11/01	0	0.00	2	29.65	29.65	-2	19,112	-0.01%
2019/10/31	1	29.90	1	29.95	29.90	0	19,414	0.00%
2019/10/30	0	0.00	1	29.80	29.85	-1	19,400	-0.01%
2019/10/29	1	29.60	0	0.00	29.70	1	19,753	0.01%
2019/10/28	0.1	29.60	0	0.00	29.60	0.1	19,838	0.00%
2019/10/25	0.1	29.45	0	0.00	29.45	0.1	19,854	0.00%
2019/10/22	0	29.15	0	0.00	29.15	0	19,743	0.00%
2019/10/21	0.2	29.20	0	0.00	29.20	0.2	19,615	0.00%
2019/10/18	6.1	29.28	0	0.00	29.10	6.1	19,606	0.03%
2019/10/16	0	29.20	0	0.00	29.15	0	19,500	0.00%
2019/10/15	0.2	29.20	1	29.05	29.15	-0.8	19,569	0.00%
2019/10/14	3.2	29.09	0	0.00	29.15	3.2	19,601	0.02%
2019/10/08	4	29.25	0	0.00	29.10	4	19,571	0.02%
2019/10/07	1.1	28.96	0	0.00	28.95	1.1	19,389	0.01%
2019/10/04	0	0.00	3	28.85	28.85	-3	19,455	-0.02%
2019/10/03	0.1	28.85	1	28.70	28.75	-0.9	19,455	0.00%
2019/09/25	6.1	28.80	0	0.00	28.80	6.1	19,385	0.03%
2019/09/20	0.2	29.40	0	0.00	29.30	0.2	19,626	0.00%
2019/09/19	6	29.37	0	0.00	29.45	6	19,377	0.03%
2019/09/18	0.2	29.60	0	0.00	29.55	0.2	19,510	0.00%
2019/09/17	0	29.30	0	0.00	29.20	0	19,701	0.00%
2019/09/16	5.2	29.16	0	0.00	29.20	5.2	20,392	0.03%
2019/09/12	0	0.00	7	29.36	29.30	-7	20,694	-0.03%
2019/09/11	0	29.60	9	29.38	29.50	-9	21,060	-0.04%
2019/09/10	6.2	29.55	2	29.55	29.55	4.2	21,221	0.02%
2019/09/09	3	29.08	0.5	29.25	29.20	2.5	21,156	0.01%
2019/09/05	2.1	28.53	0	0.00	28.55	2.1	21,661	0.01%
2019/09/03	2.1	28.40	0	0.00	28.35	2.1	22,509	0.01%
2019/08/30	0.1	28.75	1	28.75	28.75	-0.9	22,936	0.00%
2019/08/28	2.1	28.06	0.3	28.15	28.05	1.8	23,100	0.01%
2019/08/27	0.1	28.10	0	0.00	28.00	0.1	23,257	0.00%
2019/08/26	5	27.94	0	0.00	27.95	5	23,248	0.02%
2019/08/23	0	0.00	1	28.35	28.35	-1	23,248	0.00%
2019/08/21	17	28.29	3	28.30	28.15	14	23,701	0.06%
2019/08/20	0.2	28.60	1	28.45	28.50	-0.8	23,502	0.00%
2019/08/19	0.1	28.50	0	0.00	28.30	0.1	23,381	0.00%
2019/08/16	0	0.00	1.5	28.45	28.25	-1.5	23,513	-0.01%
2019/08/15	20.2	27.85	4	28.15	27.90	16.2	23,240	0.07%
2019/08/14	59.2	28.29	6	28.42	28.20	53.2	23,212	0.23%
2019/08/13	87	28.45	3	28.75	28.50	84	23,053	0.36%
2019/08/12	20	29.12	0	0.00	29.00	20	22,833	0.09%
2019/08/07	3	31.17	0	0.00	31.05	3	22,093	0.01%
2019/08/06	8	31.08	0	0.00	31.25	8	22,132	0.04%
2019/08/05	0.2	31.40	0	0.00	31.25	0.2	22,003	0.00%
2019/08/02	1	31.30	0	0.00	31.35	1	22,128	0.00%
2019/08/01	1	31.90	0	0.00	31.65	1	22,028	0.00%
2019/07/29	0.1	32.10	0	0.00	32.10	0.1	21,752	0.00%
2019/07/26	0	32.25	0	0.00	32.30	0	21,903	0.00%
2019/07/25	0.1	32.20	0	0.00	32.25	0.1	22,377	0.00%
2019/07/24	0.1	32.05	3	32.18	32.20	-2.9	22,589	-0.01%
2019/07/23	0	0.00	5	32.10	32.10	-5	22,739	-0.02%
2019/07/22	1.2	31.99	10	32.00	31.90	-8.8	22,798	-0.04%
2019/07/18	0.1	31.80	1	31.85	31.85	-0.9	23,066	0.00%
2019/07/17	1.2	31.80	0	0.00	31.90	1.2	23,059	0.01%
2019/07/16	0	31.85	5.1	31.85	31.95	-5.1	22,928	-0.02%
2019/07/15	0.2	31.70	0	0.00	31.70	0.2	22,826	0.00%
2019/07/12	0	0.00	1	31.95	31.85	-1	22,620	0.00%
2019/07/11	0	31.75	0	0.00	31.85	0	22,634	0.00%
2019/07/10	0.2	31.60	0	0.00	31.60	0.2	22,638	0.00%
2019/07/09	0	0.00	1	31.50	31.60	-1	22,627	0.00%
2019/07/08	0	31.40	0	0.00	31.40	0	22,549	0.00%
2019/07/05	0.1	31.35	0	0.00	31.40	0.1	22,446	0.00%
2019/07/04	0.1	31.10	3	31.15	31.20	-2.9	22,666	-0.01%
2019/07/03	0	0.00	2	31.00	31.15	-2	22,794	-0.01%
2019/07/02	0.2	31.00	4	31.10	31.05	-3.8	22,795	-0.02%
2019/07/01	0	0.00	3	31.10	30.90	-3	22,694	-0.01%
2019/06/28	2	30.85	0	0.00	30.90	2	22,507	0.01%
2019/06/27	0.1	30.85	3	31.00	30.85	-2.9	22,245	-0.01%
2019/06/25	0.1	30.95	5	30.96	30.95	-4.9	21,987	-0.02%
2019/06/21	12	30.83	0	0.00	30.80	12	21,499	0.06%
2019/06/20	0.2	31.40	8	31.45	31.50	-7.8	20,930	-0.04%
2019/06/19	3	31.05	5	31.10	31.25	-2	20,565	-0.01%
2019/06/18	0.1	30.80	0	0.00	30.80	0.1	20,233	0.00%
2019/06/17	0.2	30.70	1	30.75	30.70	-0.8	20,085	0.00%
2019/06/14	3	30.60	12	30.45	30.65	-9	20,083	-0.04%
2019/06/13	5	30.60	0	0.00	30.60	5	20,010	0.02%
2019/06/12	9	30.17	6	30.49	30.70	3	19,695	0.02%
2019/06/11	0	31.30	0	0.00	31.30	0	18,985	0.00%
2019/06/10	0.2	31.85	2	31.88	31.95	-1.8	18,680	-0.01%
2019/06/06	70	31.50	73	31.69	31.70	-3	18,549	-0.02%
2019/06/05	0.1	30.90	2	31.08	30.90	-1.9	18,270	-0.01%
2019/06/03	0	0.00	2.3	30.99	31.00	-2.3	17,959	-0.01%
2019/05/31	2	30.80	24.8	30.82	31.00	-22.8	17,916	-0.13%
2019/05/28	0	30.25	0	0.00	30.25	0	18,192	0.00%
2019/05/27	0.2	30.50	2	30.60	30.50	-1.8	17,988	-0.01%
2019/05/24	0.1	30.45	0	0.00	30.50	0.1	18,165	0.00%
2019/05/23	0	0.00	3	30.30	30.55	-3	18,274	-0.02%
2019/05/21	0	30.60	1	30.65	30.65	-1	18,227	-0.01%
2019/05/20	0.2	30.35	10	30.31	30.40	-9.8	17,962	-0.05%
2019/05/16	0	29.60	0	0.00	29.55	0	17,596	0.00%
2019/05/15	0.2	29.75	0	0.00	29.70	0.2	17,459	0.00%
2019/05/14	2	29.53	10	29.50	29.50	-8	17,380	-0.05%
2019/05/13	0	29.50	0	0.00	29.50	0	17,245	0.00%
2019/05/10	1.2	29.61	0	0.00	29.60	1.2	17,433	0.01%
2019/05/09	2	29.90	0	0.00	29.90	2	17,412	0.01%
2019/05/03	0	0.00	3	30.10	30.05	-3	17,439	-0.02%
2019/05/02	3.5	29.95	5	29.98	30.10	-1.5	17,252	-0.01%
2019/04/30	3	29.50	0	0.00	29.65	3	16,808	0.02%
2019/04/29	1.1	28.97	2	29.25	29.35	-0.9	16,658	-0.01%
2019/04/26	0	28.90	0	0.00	28.95	0	16,516	0.00%
2019/04/25	27.1	28.65	0.6	28.70	28.75	26.5	16,398	0.16%
2019/04/24	5	28.60	0	0.00	28.65	5	16,312	0.03%
2019/04/22	140	28.10	3	28.05	28.00	137	16,027	0.85%	大買/鉅額交易
2019/04/19	0	0.00	2	28.13	28.15	-2	16,046	-0.01%
2019/04/18	0	28.10	2	28.15	28.20	-2	16,242	-0.01%
2019/04/17	0	0.00	1	28.20	28.10	-1	16,409	-0.01%
2019/04/16	0	28.05	0	0.00	28.10	0	16,425	0.00%
2019/04/15	3.2	28.25	0	0.00	28.20	3.2	16,438	0.02%
2019/04/12	0	0.00	3	28.20	28.30	-3	16,410	-0.02%
2019/04/11	0	28.10	0	0.00	28.25	0	16,431	0.00%
2019/04/10	0.2	28.15	11	28.18	28.15	-10.8	16,534	-0.07%
2019/04/09	6	28.11	3	28.08	28.20	3	16,663	0.02%
2019/04/08	0	0.00	1	28.00	28.05	-1	16,645	-0.01%
2019/04/03	0	0.00	2	28.05	28.00	-2	16,611	-0.01%
2019/04/02	3	28.00	7	28.00	27.85	-4	16,496	-0.02%
2019/04/01	2	28.05	2	28.05	27.90	0	16,481	0.00%
2019/03/27	0.1	28.00	0	0.00	27.95	0.1	16,107	0.00%
2019/03/26	0	0.00	2	27.98	28.00	-2	16,111	-0.01%
2019/03/25	0	0.00	1	27.75	27.75	-1	16,287	-0.01%
2019/03/22	0	0.00	2	28.10	28.00	-2	16,101	-0.01%
2019/03/21	2	27.95	0	0.00	28.10	2	16,210	0.01%
2019/03/20	2	27.85	0	0.00	28.00	2	16,231	0.01%
2019/03/19	0	0.00	1	28.05	28.00	-1	16,172	-0.01%
2019/03/18	0	27.80	11	27.56	27.85	-11	16,023	-0.07%
2019/03/15	0.2	27.45	1	27.45	27.45	-0.8	15,856	-0.01%
2019/03/14	1	27.25	0	0.00	27.30	1	15,768	0.01%
2019/03/13	1	27.40	3	27.30	27.45	-2	15,832	-0.01%
2019/03/12	0	27.30	1	27.35	27.30	-1	15,798	-0.01%
2019/03/11	3.2	27.11	0	0.00	27.25	3.2	15,839	0.02%
2019/02/27	0.1	27.15	0	0.00	27.25	0.1	16,644	0.00%
2019/02/26	0	0.00	4	27.05	27.00	-4	16,619	-0.02%
2019/02/25	1	27.00	5.2	27.00	27.10	-4.2	16,504	-0.03%
2019/02/22	2	26.90	0.2	26.95	26.95	1.8	16,466	0.01%
2019/02/21	0	27.00	0	0.00	27.00	0	16,444	0.00%
2019/02/20	0	26.95	3	26.93	26.95	-3	16,593	-0.02%
2019/02/19	0	0.00	5	26.80	26.80	-5	16,571	-0.03%
2019/02/18	0	26.70	1	26.70	26.70	-1	16,645	-0.01%
2019/02/15	0.2	26.55	20	26.55	26.40	-19.8	16,674	-0.12%
2019/02/14	0	0.00	1	26.65	26.50	-1	16,770	-0.01%
2019/02/13	0.2	26.60	1	26.60	26.55	-0.8	16,785	0.00%
2019/02/12	0	26.70	3	26.65	26.55	-3	16,730	-0.02%
2019/02/11	0.2	26.55	4	26.75	26.40	-3.8	16,685	-0.02%
2019/01/30	2	26.80	1	26.80	26.60	1	16,491	0.01%
2019/01/29	3	26.60	1	26.55	26.70	2	16,256	0.01%
2019/01/28	0.1	26.50	0	0.00	26.50	0.1	16,040	0.00%
2019/01/23	0	0.00	2	26.38	26.60	-2	16,049	-0.01%
2019/01/22	0.1	26.45	4	26.30	26.45	-3.9	16,113	-0.02%
2019/01/21	0	26.25	0	0.00	26.25	0	16,210	0.00%
2019/01/18	2	26.15	3	26.13	26.10	-1	16,482	-0.01%
2019/01/17	0	0.00	2	26.10	26.10	-2	16,897	-0.01%
2019/01/16	1	26.00	5	26.05	26.00	-4	17,356	-0.02%
2019/01/15	0.2	26.20	0	0.00	26.20	0.2	17,575	0.00%
2019/01/11	1	26.00	3	26.15	26.00	-2	17,840	-0.01%
2019/01/10	1.4	25.88	3	25.95	26.10	-1.6	17,949	-0.01%
2019/01/09	11	25.75	0	0.00	25.85	11	17,956	0.06%
2019/01/08	3	25.60	0	0.00	25.50	3	17,927	0.02%
2019/01/03	2	25.33	0	0.00	25.45	2	19,761	0.01%
2019/01/02	2	25.45	0	0.00	25.45	2	20,340	0.01%
2018/12/28	0.1	25.80	0	0.00	25.95	0.1	20,647	0.00%
2018/12/27	2	25.40	0	0.00	25.30	2	20,720	0.01%
2018/12/26	9	25.24	0	0.00	25.25	9	21,011	0.04%
2018/12/25	1	25.35	0	0.00	25.35	1	21,122	0.00%
2018/12/24	3	25.50	0	0.00	25.50	3	21,339	0.01%
2018/12/20	1	25.56	0	0.00	25.70	1	22,310	0.00%
2018/12/19	1	25.55	0	0.00	25.70	1	22,511	0.00%
2018/12/18	1	25.60	0	0.00	25.60	1	22,698	0.00%
2018/12/17	1	25.80	0	0.00	25.80	1	22,947	0.00%
2018/12/14	11	25.53	0	0.00	25.65	11	23,284	0.05%
2018/12/13	2.2	25.64	0	0.00	25.70	2.2	23,436	0.01%
2018/12/12	21	25.73	0	0.00	25.70	21	23,792	0.09%
2018/12/11	17	25.75	0	0.00	25.75	17	24,002	0.07%
2018/12/10	0.2	25.80	0	0.00	25.65	0.2	24,024	0.00%
2018/12/07	2	25.73	0	0.00	25.85	2	24,023	0.01%
2018/12/06	6	25.78	0	0.00	25.80	6	24,082	0.02%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/11/30	12	25.70	0	0.00	25.60	12	24,032	0.05%
2018/11/29	13	25.85	0	0.00	25.75	13	23,252	0.06%
2018/11/28	0.1	26.20	0	0.00	26.15	0.1	22,946	0.00%
2018/11/27	2	25.95	0	0.00	25.95	2	22,729	0.01%
2018/11/26	1	26.30	0	0.00	26.15	1	22,667	0.00%
2018/11/23	0	0.00	1	26.25	26.25	-1	22,549	0.00%
2018/11/21	1	26.20	0	0.00	26.30	1	22,388	0.00%
2018/11/20	5	26.32	0	0.00	26.30	5	22,244	0.02%
2018/11/16	1	26.40	0	0.00	26.50	1	22,013	0.00%
2018/11/15	1	26.40	0	0.00	26.40	1	21,940	0.00%
2018/11/13	2.2	26.50	2	26.20	26.50	0.2	21,913	0.00%
2018/11/12	12.2	26.25	0	0.00	26.50	12.2	21,719	0.06%
2018/11/08	1.4	26.55	5	26.60	26.70	-3.6	22,021	-0.02%
2018/11/05	1	26.05	0	0.00	26.30	1	22,138	0.00%
2018/11/02	0	0.00	3	26.13	26.25	-3	22,698	-0.01%
2018/11/01	10	25.80	0	0.00	25.85	10	23,139	0.04%
2018/10/31	2	25.80	0	0.00	26.15	2	23,353	0.01%
2018/10/30	0	0.00	3	25.45	25.45	-3	23,252	-0.01%
2018/10/29	6	25.10	0	0.00	25.30	6	23,454	0.03%
2018/10/26	1	25.50	0	0.00	25.35	1	23,616	0.00%
2018/10/25	8	25.60	0	0.00	25.55	8	23,399	0.03%
2018/10/24	3	25.68	10	25.60	26.00	-7	23,376	-0.03%
2018/10/23	5	26.00	0	0.00	26.20	5	23,147	0.02%
2018/10/19	110	26.21	150	26.30	26.25	-40	23,034	-0.17%	大買/大賣/
2018/10/17	0	0.00	5	26.60	26.65	-5	22,826	-0.02%
2018/10/15	5	26.50	0	0.00	26.55	5	22,510	0.02%
2018/10/12	0.2	27.05	1	27.05	27.00	-0.8	22,004	0.00%
2018/10/11	6.2	26.74	1	26.80	26.50	5.2	21,453	0.02%
2018/10/09	0	0.00	95	27.70	27.55	-95	20,649	-0.46%
2018/10/05	0	0.00	7	26.96	26.80	-7	19,678	-0.04%
2018/10/04	0	0.00	10	27.10	27.30	-10	19,341	-0.05%
2018/10/01	0	0.00	24	27.58	27.50	-24	18,653	-0.13%
2018/09/28	50.2	27.40	7	27.40	27.50	43.2	18,618	0.23%
2018/09/25	1	27.20	0	0.00	27.30	1	17,847	0.01%
2018/09/18	0	0.00	6	26.64	26.80	-6	17,619	-0.03%
2018/09/17	0	0.00	4	26.35	26.40	-4	17,314	-0.02%
2018/09/11	0	26.00	55	25.80	26.00	-55	17,518	-0.31%
2018/09/10	0.4	25.85	0	0.00	25.80	0.4	17,745	0.00%
2018/09/07	0	0.00	4	25.75	25.90	-4	18,061	-0.02%
2018/08/30	0	0.00	4	25.70	25.80	-4	19,107	-0.02%
2018/08/29	0	0.00	0.1	25.85	25.85	-0.1	19,301	0.00%
2018/08/28	5	25.85	0	0.00	25.90	5	19,401	0.03%
2018/08/27	2	25.80	0	0.00	25.80	2	19,541	0.01%
2018/08/24	0.1	26.00	0	0.00	26.00	0.1	19,728	0.00%
2018/08/22	2	25.85	1	25.95	25.95	1	21,190	0.00%
2018/08/16	8	25.40	0	0.00	25.35	8	21,212	0.04%
2018/08/15	5	25.70	0	0.00	25.60	5	20,984	0.02%
2018/08/13	0	26.20	0	0.00	26.15	0	20,934	0.00%
2018/08/10	0.2	26.40	2	26.25	26.35	-1.8	20,884	-0.01%
2018/08/09	8	26.07	0	0.00	26.05	8	20,807	0.04%
2018/08/08	5	27.39	0	0.00	27.35	5	20,242	0.02%
2018/08/03	0	0.00	3.4	27.39	27.35	-3.4	19,296	-0.02%
2018/07/26	0	0.00	4	27.30	27.35	-4	18,172	-0.02%
2018/07/25	4.1	27.10	4	27.19	27.20	0.1	18,263	0.00%
2018/07/24	1	27.00	0	0.00	27.10	1	18,258	0.01%
2018/07/23	0.1	26.95	0	0.00	26.95	0.1	18,223	0.00%
2018/07/20	0	0.00	1	26.95	26.90	-1	18,258	-0.01%
2018/07/11	5	26.40	0	0.00	26.55	5	18,861	0.03%
2018/07/06	15	26.31	0	0.00	26.45	15	18,784	0.08%
2018/07/05	2	26.35	0	0.00	26.50	2	18,587	0.01%
2018/07/04	0	0.00	5	26.50	26.50	-5	18,733	-0.03%
2018/07/03	6	26.43	0	0.00	26.40	6	18,823	0.03%
2018/07/02	7	26.61	0	0.00	26.50	7	18,808	0.04%
2018/06/28	5	26.36	0	0.00	26.30	5	18,358	0.03%
2018/06/27	1.1	26.65	0	0.00	26.65	1.1	18,019	0.01%
2018/06/26	0	0.00	3	26.75	26.65	-3	18,016	-0.02%
2018/06/25	3	26.40	0	0.00	26.55	3	17,988	0.02%
2018/06/22	2	26.60	0	0.00	26.60	2	17,990	0.01%
2018/06/21	0	0.00	2	26.70	26.60	-2	17,745	-0.01%
2018/06/20	0	0.00	1	26.55	26.60	-1	17,816	-0.01%
2018/06/19	5	26.40	0	0.00	26.35	5	17,676	0.03%
2018/06/15	6	26.50	0	0.00	26.75	6	17,378	0.03%
2018/06/14	11	26.63	0	0.00	26.60	11	17,050	0.06%
2018/06/13	13	26.74	0	0.00	26.75	13	16,862	0.08%
2018/06/12	3	26.70	0	0.00	26.75	3	16,992	0.02%
2018/06/11	20	26.85	0	0.00	26.95	20	16,674	0.12%
2018/06/07	0	0.00	3	27.40	27.35	-3	16,439	-0.02%
2018/06/06	3	27.25	8	27.36	27.40	-5	16,447	-0.03%
2018/06/05	6.7	27.20	32	27.24	27.35	-25.3	16,212	-0.16%
2018/06/04	3.9	26.95	3	26.80	27.10	0.9	16,018	0.01%
2018/06/01	0	0.00	1	26.65	26.70	-1	16,023	-0.01%
2018/05/31	26	26.21	0	0.00	26.25	26	15,814	0.16%
2018/05/30	9	26.24	0	0.00	26.35	9	14,888	0.06%
2018/05/29	2	26.90	2	26.90	26.90	0	14,413	0.00%
2018/05/28	11	27.00	0	0.00	27.15	11	14,386	0.08%
2018/05/25	0	0.00	6	26.90	26.85	-6	14,436	-0.04%
2018/05/24	4	26.90	0	0.00	27.05	4	14,362	0.03%
2018/05/22	1.1	26.80	2	27.00	26.80	-0.9	14,404	-0.01%
2018/05/21	2.2	26.85	16	26.86	27.00	-13.8	14,468	-0.10%
2018/05/18	8	26.55	7	26.70	26.70	1	14,358	0.01%
2018/05/17	0	0.00	3	26.60	26.45	-3	14,343	-0.02%
2018/05/15	6	26.46	0	0.00	26.30	6	14,371	0.04%
2018/05/14	0	0.00	6	26.45	26.50	-6	14,728	-0.04%
2018/05/11	6.5	26.25	4	26.28	26.40	2.5	14,747	0.02%
2018/05/09	3	26.10	0	0.00	26.15	3	14,556	0.02%
2018/05/02	2	26.15	4	26.20	26.25	-2	14,358	-0.01%
2018/04/30	0	0.00	1	26.20	26.25	-1	14,330	-0.01%
2018/04/24	0	0.00	10	25.98	25.90	-10	15,016	-0.07%
2018/04/23	0.1	25.70	1	25.70	25.80	-0.9	14,880	-0.01%
2018/04/20	0	0.00	1	25.70	25.70	-1	15,072	-0.01%
2018/04/19	1	25.60	2	25.60	25.75	-1	15,333	-0.01%
2018/04/18	2	25.20	0	0.00	25.20	2	15,220	0.01%
2018/04/13	0	0.00	4	25.65	25.60	-4	15,612	-0.03%
2018/04/12	3	25.50	3	25.65	25.65	0	15,740	0.00%
2018/04/10	3	25.55	3	25.60	25.65	0	15,774	0.00%
2018/04/03	2	25.25	0	0.00	25.25	2	15,734	0.01%
2018/03/22	0.1	25.40	0	0.00	25.40	0.1	15,035	0.00%
2018/03/16	0	0.00	2	25.30	25.50	-2	15,091	-0.01%
2018/03/15	2	25.20	0	0.00	25.10	2	14,898	0.01%
2018/03/14	0	0.00	4	25.30	25.30	-4	14,896	-0.03%
2018/03/13	4	25.50	1	25.65	25.65	3	14,951	0.02%
2018/03/12	1.1	25.16	6	25.35	25.45	-4.9	14,878	-0.03%
2018/03/08	0	0.00	10	24.90	24.95	-10	14,925	-0.07%
2018/03/07	4	24.50	0	0.00	24.50	4	14,924	0.03%
2018/03/02	3	24.85	0	0.00	24.95	3	15,230	0.02%
2018/02/26	1	25.05	0	0.00	25.00	1	15,119	0.01%
2018/02/23	0.1	25.00	8	24.95	25.00	-7.9	15,098	-0.05%
2018/02/22	0	0.00	0	24.75	24.75	0	15,186	0.00%
2018/02/21	0	0.00	2	24.70	24.70	-2	15,238	-0.01%
2018/02/09	23	23.87	0	0.00	23.95	23	14,961	0.15%
2018/02/08	2	24.10	0	0.00	24.10	2	14,808	0.01%
2018/02/07	3	24.30	5	24.30	24.10	-2	14,746	-0.01%
2018/02/06	11	24.10	0	0.00	24.00	11	14,471	0.08%
2018/02/05	1	25.00	0	0.00	25.00	1	13,932	0.01%
2018/01/29	0	0.00	1	25.60	25.70	-1	13,726	-0.01%
2018/01/26	1	25.45	3	25.60	25.60	-2	13,693	-0.01%
2018/01/25	3	25.45	0	0.00	25.60	3	13,758	0.02%
2018/01/23	0	25.30	2	25.35	25.40	-2	13,653	-0.01%
2018/01/22	0.1	25.35	5	25.40	25.50	-4.9	13,529	-0.04%
2018/01/19	2	25.20	7	25.55	25.55	-5	13,456	-0.04%
2018/01/18	7	25.65	6	25.82	25.80	1	13,177	0.01%
2018/01/17	3	25.80	4	25.89	25.85	-1	12,768	-0.01%
2018/01/16	0	0.00	3	25.85	25.85	-3	12,568	-0.02%
2018/01/15	4	25.95	5	25.48	25.95	-1	12,169	-0.01%
2018/01/12	1.4	25.20	6	25.40	25.35	-4.6	11,888	-0.04%
2018/01/11	6.2	25.25	2	25.35	25.40	4.2	11,784	0.04%
2018/01/10	2	25.20	17.1	25.25	25.35	-15.1	11,800	-0.13%
2018/01/09	3	25.10	2	25.00	25.00	1	11,545	0.01%
2018/01/08	2.5	25.00	10	25.07	25.15	-7.5	11,383	-0.07%
2018/01/05	2	24.75	31	24.75	24.90	-29	11,178	-0.26%
2018/01/04	1	24.55	60	24.58	24.60	-59	11,052	-0.53%
2018/01/03	12	24.44	94	24.39	24.50	-82	11,122	-0.74%