兆豐金 (2886)-元大-前金券商分點個股進出

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
39.20
漲跌
▼0.30
漲幅
-0.76%
成交量
27,842張
產業
上市金融類股
3021人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

兆豐金 (2886)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/12/17	14.7	39.15	0	0.00	39.20	14.7	16,665	0.09%
2024/12/16	8	39.74	3.3	39.67	39.50	4.7	16,446	0.03%
2024/12/13	68	39.30	0	0.00	39.45	68	16,315	0.42%
2024/12/12	20.1	39.35	1	39.50	39.45	19.1	16,224	0.12%
2024/12/11	3.1	39.35	0	0.00	39.40	3.1	16,207	0.02%
2024/12/10	7.3	39.66	0	0.00	39.70	7.3	16,060	0.05%
2024/12/09	1.3	39.81	1	39.80	39.95	0.3	16,075	0.00%
2024/12/06	11.6	40.00	1.2	40.29	39.95	10.4	16,171	0.06%
2024/12/05	1.2	40.05	3	40.25	40.30	-1.8	16,134	-0.01%
2024/12/04	0.2	40.00	12	40.08	40.20	-11.8	16,111	-0.07%
2024/12/03	1.1	39.81	7.3	40.19	40.20	-6.2	16,411	-0.04%
2024/12/02	0.2	39.65	2.5	39.97	39.45	-2.3	16,335	-0.01%
2024/11/29	0	0.00	0.1	39.65	39.75	-0.1	16,105	0.00%
2024/11/28	0	0.00	7	40.03	39.85	-7	16,274	-0.04%
2024/11/27	0.2	40.18	3	40.35	40.05	-2.9	16,259	-0.02%
2024/11/26	0	39.95	0	0.00	39.95	0	16,226	0.00%
2024/11/25	1.1	39.90	16.7	40.07	40.15	-15.7	16,118	-0.10%
2024/11/22	2.2	39.32	3.4	39.45	39.75	-1.2	15,175	-0.01%
2024/11/21	8	39.39	0	0.00	39.45	8	15,145	0.05%
2024/11/20	1.1	39.81	13	39.85	39.95	-11.9	15,061	-0.08%
2024/11/19	1	39.95	9	39.94	39.95	-8	15,147	-0.05%
2024/11/18	0.1	39.45	7	39.70	39.70	-7	15,085	-0.05%
2024/11/15	0	0.00	4	39.26	39.25	-4	14,972	-0.03%
2024/11/14	21	38.90	0.1	39.20	39.00	20.9	15,087	0.14%
2024/11/13	5	39.13	8.3	39.20	39.30	-3.3	15,234	-0.02%
2024/11/12	27.1	38.93	13.4	39.18	39.15	13.7	15,390	0.09%
2024/11/11	0.2	39.15	3.1	39.18	39.20	-2.9	15,591	-0.02%
2024/11/08	1.2	39.15	3	39.33	39.10	-1.8	15,844	-0.01%
2024/11/07	1.1	39.25	14.1	39.16	39.10	-13	16,580	-0.08%
2024/11/06	2.3	39.36	2.1	39.20	39.00	0.2	17,622	0.00%
2024/11/05	3.6	39.26	3	39.30	39.40	0.6	18,147	0.00%
2024/11/04	3.2	38.90	8.1	39.15	39.35	-4.9	18,571	-0.03%
2024/11/01	10	38.69	0.5	38.80	38.65	9.5	18,927	0.05%
2024/10/30	1.7	39.14	5	39.30	39.30	-3.3	18,872	-0.02%
2024/10/29	2.7	39.03	10	39.15	39.10	-7.3	18,971	-0.04%
2024/10/28	5	39.09	1.3	39.03	39.25	3.7	19,159	0.02%
2024/10/25	1	38.90	0	0.00	38.90	1	19,388	0.01%
2024/10/24	2.1	38.80	2.1	38.81	38.85	0	19,752	0.00%
2024/10/23	22.2	38.95	0	0.00	38.90	22.2	19,861	0.11%
2024/10/22	3	39.18	0	0.00	39.40	3	19,950	0.02%
2024/10/21	27.5	39.41	0	0.00	39.30	27.5	20,158	0.14%
2024/10/18	0	39.60	2.5	39.64	39.80	-2.5	20,383	-0.01%
2024/10/17	0.5	39.32	4.3	39.32	39.45	-3.8	20,642	-0.02%
2024/10/16	13.1	38.95	0	0.00	39.10	13.1	20,833	0.06%
2024/10/15	9.1	38.98	14.3	39.17	39.30	-5.2	20,842	-0.03%
2024/10/14	14.2	38.96	0	0.00	38.90	14.2	20,720	0.07%
2024/10/11	21	38.92	6.8	39.09	38.80	14.2	20,987	0.07%
2024/10/09	35	38.90	0	0.00	38.65	35	21,162	0.17%
2024/10/08	28.6	38.77	0	0.00	38.85	28.6	21,293	0.13%
2024/10/07	2	38.95	0	0.00	39.30	2	21,256	0.01%
2024/10/04	12	38.91	3	39.18	38.95	9	21,298	0.04%
2024/10/01	0.7	39.50	0.2	39.50	39.45	0.5	21,343	0.00%
2024/09/30	0	0.00	3	39.52	39.30	-3	21,753	-0.01%
2024/09/27	6.3	39.44	1	39.50	39.45	5.3	23,145	0.02%
2024/09/26	0.1	39.95	18	40.00	40.00	-17.9	23,169	-0.08%
2024/09/25	2.1	39.78	44.6	39.82	39.85	-42.5	23,164	-0.18%
2024/09/24	5.2	39.56	3.3	39.56	39.80	1.9	23,085	0.01%
2024/09/23	1.3	39.59	16.2	39.67	39.70	-14.9	23,351	-0.06%
2024/09/20	0.7	39.50	4.3	39.50	39.35	-3.5	23,511	-0.02%
2024/09/19	2.2	39.47	0	39.45	39.25	2.2	23,589	0.01%
2024/09/18	1	39.25	25.1	39.40	39.40	-24.1	23,874	-0.10%
2024/09/16	6.4	39.10	8.4	39.07	39.35	-2	24,192	-0.01%
2024/09/13	3	39.08	2.4	39.11	39.15	0.6	24,321	0.00%
2024/09/12	24	39.05	29	39.32	39.00	-5	24,516	-0.02%
2024/09/11	25.1	38.95	2	39.05	38.95	23.1	24,547	0.09%
2024/09/10	0	0.00	57	39.17	39.35	-57	24,452	-0.23%
2024/09/09	26	38.10	10	38.73	39.10	16	24,216	0.07%
2024/09/06	10.2	38.26	1	38.85	38.90	9.2	24,125	0.04%
2024/09/05	1.3	38.55	5	38.33	38.55	-3.8	24,208	-0.02%
2024/09/04	24.3	37.96	3	38.10	38.00	21.3	24,360	0.09%
2024/09/03	1	39.05	0	0.00	38.95	1	24,105	0.00%
2024/09/02	0.1	39.15	3	39.00	39.05	-2.9	24,277	-0.01%
2024/08/30	212.4	38.80	1	38.85	38.95	211.4	24,447	0.86%	大買/鉅額交易
2024/08/29	2.4	39.07	1	39.20	38.90	1.4	24,289	0.01%
2024/08/28	112	39.26	6	39.32	39.30	106	24,437	0.43%	大買/鉅額交易
2024/08/27	12.3	39.45	9	39.60	39.75	3.3	25,263	0.01%
2024/08/26	52	39.40	6	39.40	39.60	46	25,635	0.18%
2024/08/23	3.5	38.89	11	38.97	39.05	-7.5	25,951	-0.03%
2024/08/22	1.2	38.77	0	0.00	39.00	1.2	26,074	0.00%
2024/08/21	4.2	38.67	0	0.00	38.90	4.2	26,341	0.02%
2024/08/20	7.4	38.75	0	0.00	39.00	7.4	26,135	0.03%
2024/08/19	10.2	38.77	0	0.00	38.65	10.2	26,069	0.04%
2024/08/16	4.1	38.82	16	38.89	39.00	-11.9	25,969	-0.05%
2024/08/15	12.3	38.49	0	0.00	38.35	12.3	25,694	0.05%
2024/08/14	1	39.00	1	38.95	38.90	0	25,482	0.00%
2024/08/13	41.7	38.79	1	38.75	38.70	40.7	25,234	0.16%
2024/08/12	8.1	39.18	1	39.40	39.40	7.1	24,999	0.03%
2024/08/09	38.9	38.59	5.6	38.69	38.85	33.3	24,791	0.13%
2024/08/08	99.9	37.88	5.3	37.99	38.10	94.7	24,070	0.39%
2024/08/07	14.5	41.24	9.7	41.60	41.55	4.7	23,053	0.02%
2024/08/06	22.6	40.99	63.3	41.18	41.80	-40.6	22,570	-0.18%
2024/08/05	21.1	41.16	22.3	41.02	40.90	-1.1	22,233	-0.01%
2024/08/02	5.3	42.45	0	0.00	42.60	5.3	21,976	0.02%
2024/08/01	3	43.16	16.2	43.20	43.30	-13.2	22,020	-0.06%
2024/07/31	3.6	42.85	21.1	43.15	43.20	-17.5	22,205	-0.08%
2024/07/30	6.4	42.64	1	42.80	42.75	5.4	22,026	0.02%
2024/07/29	4.5	43.13	29	43.23	43.30	-24.5	21,975	-0.11%
2024/07/26	5.3	42.43	2	42.50	42.70	3.3	21,776	0.02%
2024/07/23	1	42.60	19	42.78	42.75	-18	21,887	-0.08%
2024/07/22	0.3	41.68	4.3	42.01	42.45	-4	21,819	-0.02%
2024/07/19	8.2	41.94	8.1	42.22	42.25	0.1	21,813	0.00%
2024/07/18	2.1	42.55	25	42.51	42.75	-22.9	22,189	-0.10%
2024/07/17	5.1	41.98	1	42.20	41.90	4.1	22,019	0.02%
2024/07/16	1.1	41.77	0	0.00	41.85	1.1	22,110	0.00%
2024/07/15	4.1	41.81	0.5	41.90	41.95	3.6	22,574	0.02%
2024/07/12	5.1	41.98	9	42.18	42.05	-4	22,829	-0.02%
2024/07/11	20.8	42.06	1	42.30	41.75	19.8	22,779	0.09%
2024/07/10	21.6	41.74	9	42.09	41.65	12.6	22,886	0.06%
2024/07/09	14.4	41.76	0	0.00	41.65	14.4	22,884	0.06%
2024/07/08	7.3	42.12	10.1	42.15	42.10	-2.8	22,794	-0.01%
2024/07/05	12.3	41.96	1.1	41.99	42.10	11.2	22,732	0.05%
2024/07/04	19.1	42.07	11.5	42.28	41.95	7.6	22,580	0.03%
2024/07/03	9.9	42.42	62.8	42.00	42.75	-52.9	22,215	-0.24%
2024/07/02	0.1	40.65	11.1	40.91	40.75	-11	20,779	-0.05%
2024/07/01	0	40.45	33.3	40.69	40.75	-33.2	20,721	-0.16%
2024/06/28	2	40.50	8.4	40.53	40.40	-6.4	20,633	-0.03%
2024/06/27	6	39.87	1	40.10	40.25	5	20,600	0.02%
2024/06/26	6.1	40.29	8	40.63	40.25	-2	20,273	-0.01%
2024/06/25	0	0.00	15	40.60	40.65	-15	19,986	-0.08%
2024/06/24	1.5	40.25	10.4	40.23	40.35	-8.9	19,613	-0.05%
2024/06/21	2	40.03	0	0.00	40.00	2	19,395	0.01%
2024/06/20	3.1	39.85	3	40.00	40.00	0.1	19,042	0.00%
2024/06/19	2	40.00	1.1	40.15	39.95	0.9	19,032	0.00%
2024/06/18	1	39.85	2.3	39.89	40.10	-1.3	19,082	-0.01%
2024/06/17	2.2	39.75	10	39.80	39.80	-7.8	19,251	-0.04%
2024/06/14	2.1	39.50	0.2	39.53	39.55	1.9	19,391	0.01%
2024/06/13	6.9	39.41	151	39.48	39.45	-144.1	19,544	-0.74%	大賣/鉅額交易
2024/06/12	1.3	39.23	1	39.35	39.25	0.3	19,773	0.00%
2024/06/11	2.1	39.21	1	39.40	39.20	1.1	19,866	0.01%
2024/06/07	7	39.21	90.5	39.41	39.35	-83.5	19,909	-0.42%
2024/06/06	1	39.05	176.1	39.30	39.30	-175	19,861	-0.88%	大賣/鉅額交易
2024/06/05	1.1	39.02	13.3	39.18	39.15	-12.3	19,817	-0.06%
2024/06/04	5.1	39.05	1	39.05	39.15	4.1	19,962	0.02%
2024/06/03	7.7	39.07	0	0.00	39.30	7.7	19,892	0.04%
2024/05/31	2	39.00	0.1	39.15	39.05	1.9	19,805	0.01%
2024/05/30	196.9	38.89	0	0.00	38.90	196.9	18,996	1.04%	大買/鉅額交易
2024/05/29	283.1	39.07	0.1	39.15	39.00	283	18,643	1.52%	大買/鉅額交易
2024/05/28	5.1	39.79	2	39.90	39.80	3.1	18,178	0.02%
2024/05/27	10	39.94	1	40.00	39.80	9	18,285	0.05%
2024/05/24	7.1	40.13	14	40.10	40.00	-7	18,034	-0.04%
2024/05/23	10.6	40.11	0.3	40.20	40.10	10.2	18,019	0.06%
2024/05/22	0.4	40.55	1	40.60	40.55	-0.6	17,925	0.00%
2024/05/21	0	0.00	2	40.50	40.60	-2	17,914	-0.01%
2024/05/20	14	40.66	0	0.00	40.80	14	17,919	0.08%
2024/05/16	0	0.00	9.1	41.03	40.80	-9.1	17,819	-0.05%
2024/05/15	32	40.91	32	40.93	40.85	0	17,673	0.00%
2024/05/14	10.7	40.83	1	40.60	40.50	9.7	17,719	0.05%
2024/05/13	0.3	40.90	7.1	40.96	41.05	-6.8	17,788	-0.04%
2024/05/10	1	40.75	1.1	40.71	40.95	-0.1	17,739	0.00%
2024/05/09	9	40.76	0	0.00	40.65	9	17,745	0.05%
2024/05/08	0	0.00	2.3	40.96	41.10	-2.3	17,851	-0.01%
2024/05/07	1.2	40.83	5	40.98	40.95	-3.8	17,770	-0.02%
2024/05/06	1	41.15	20.2	40.86	41.15	-19.2	17,490	-0.11%
2024/05/03	0	0.00	10.1	40.17	40.05	-10.1	17,157	-0.06%
2024/05/02	2.1	40.08	3	40.17	39.95	-1	17,077	-0.01%
2024/04/30	0	0.00	4.7	40.09	40.00	-4.7	16,897	-0.03%
2024/04/29	0	0.00	30	39.91	40.10	-30	16,832	-0.18%
2024/04/26	8.8	39.19	0	0.00	39.10	8.8	16,610	0.05%
2024/04/25	20.3	39.03	0.1	39.25	39.00	20.2	16,611	0.12%
2024/04/24	16.3	39.55	2	39.40	39.35	14.3	16,453	0.09%
2024/04/23	2	40.00	12.4	40.03	40.00	-10.4	16,372	-0.06%
2024/04/22	0	0.00	38.7	39.38	39.50	-38.7	16,309	-0.24%
2024/04/19	25.6	38.52	1.6	38.56	38.70	24	16,021	0.15%
2024/04/18	3	39.02	1	39.20	39.20	2	15,430	0.01%
2024/04/17	14.3	39.02	5	39.00	39.00	9.3	15,116	0.06%
2024/04/16	13.3	39.36	18	39.64	39.10	-4.7	14,986	-0.03%
2024/04/15	1	39.90	2	40.10	39.80	-1	14,717	-0.01%
2024/04/12	4.2	40.00	0.1	40.05	39.95	4.1	14,705	0.03%
2024/04/11	0	40.10	0	0.00	40.15	0	14,626	0.00%
2024/04/10	3	40.57	2	40.60	40.50	1	14,593	0.01%
2024/04/09	5	40.30	0	0.00	40.40	5	14,693	0.03%
2024/04/08	0.1	39.85	3.5	40.00	40.00	-3.4	14,704	-0.02%
2024/04/03	11.1	39.81	0	0.00	39.75	11.1	14,680	0.08%
2024/04/02	9	40.30	1.1	40.40	40.30	7.9	14,540	0.05%
2024/04/01	0	0.00	3	40.80	40.65	-3	14,572	-0.02%
2024/03/29	3	40.55	3	40.58	40.55	0	14,511	0.00%
2024/03/28	8	40.25	11	40.25	40.25	-3	14,565	-0.02%
2024/03/27	5	40.55	7.5	40.56	40.50	-2.5	14,727	-0.02%
2024/03/26	0	0.00	9.5	40.57	40.55	-9.5	15,005	-0.06%
2024/03/25	1.9	40.00	9.5	39.99	40.00	-7.6	15,195	-0.05%
2024/03/22	10.1	40.16	3.1	40.15	40.10	7	15,405	0.05%
2024/03/21	3.3	40.41	8	40.64	40.60	-4.7	15,569	-0.03%
2024/03/20	1.3	40.35	17	40.41	40.15	-15.7	15,648	-0.10%
2024/03/19	1.4	40.26	15.6	40.36	40.20	-14.2	15,610	-0.09%
2024/03/18	0.1	40.47	4.9	40.53	40.60	-4.9	15,526	-0.03%
2024/03/15	1.6	40.51	8.2	40.63	40.90	-6.6	15,449	-0.04%
2024/03/14	0.1	40.55	23.5	40.74	40.90	-23.4	15,200	-0.15%
2024/03/13	2	40.13	18.2	40.19	40.40	-16.2	15,074	-0.11%
2024/03/12	1	40.00	3	40.00	39.95	-2	14,927	-0.01%
2024/03/11	1.5	39.78	24	39.86	39.80	-22.5	14,916	-0.15%
2024/03/08	2	39.78	32.1	39.85	39.90	-30.1	14,852	-0.20%
2024/03/07	1	39.50	6.6	39.43	39.30	-5.6	14,753	-0.04%
2024/03/06	0	0.00	22.2	39.37	39.40	-22.2	14,805	-0.15%
2024/03/05	2	39.05	7.3	39.09	39.05	-5.3	15,071	-0.04%
2024/03/04	0	0.00	1	38.80	38.80	-1	15,081	-0.01%
2024/03/01	3	38.62	0.2	38.70	38.55	2.8	15,193	0.02%
2024/02/29	0.7	38.44	11.2	38.68	38.70	-10.5	15,352	-0.07%
2024/02/27	0.1	38.35	1	38.25	38.20	-1	15,108	-0.01%
2024/02/26	1.1	38.26	0	0.00	38.15	1.1	15,073	0.01%
2024/02/23	2	38.40	8.1	38.45	38.30	-6.1	15,106	-0.04%
2024/02/22	1.7	38.47	6.7	38.43	38.55	-5	15,450	-0.03%
2024/02/21	1.1	38.32	2	38.40	38.35	-0.9	15,496	-0.01%
2024/02/20	2	38.43	2	38.50	38.60	0	15,621	0.00%
2024/02/19	9	38.25	19.1	38.32	38.40	-10.1	15,715	-0.06%
2024/02/16	3.1	37.92	7	37.89	37.90	-4	15,935	-0.02%
2024/02/15	0.6	37.87	3	37.83	37.80	-2.4	15,919	-0.01%
2024/02/05	17.3	37.63	1	37.70	37.60	16.3	15,773	0.10%
2024/02/02	6.5	37.79	1	37.90	37.90	5.5	15,618	0.04%
2024/02/01	4	37.78	5	37.84	37.90	-1	15,619	-0.01%
2024/01/31	10.3	37.66	16	37.64	37.65	-5.7	15,520	-0.04%
2024/01/30	13.1	38.04	0	0.00	37.90	13.1	15,321	0.09%
2024/01/29	4	38.35	3.2	38.40	38.35	0.8	15,388	0.01%
2024/01/26	1.2	37.85	11	38.19	38.35	-9.8	15,517	-0.06%
2024/01/25	7.3	37.85	5	37.90	37.80	2.3	15,589	0.01%
2024/01/24	0.6	38.00	1	37.85	37.85	-0.4	15,625	0.00%
2024/01/23	7.2	37.97	1	37.95	37.85	6.1	15,667	0.04%
2024/01/22	5	38.00	5.7	38.07	38.10	-0.7	15,724	0.00%
2024/01/19	2	37.80	0	0.00	37.90	2	15,657	0.01%
2024/01/18	1.4	37.65	1	37.80	37.80	0.4	15,700	0.00%
2024/01/17	43.4	37.73	12	38.03	37.30	31.4	15,688	0.20%
2024/01/16	12.3	38.51	2	38.95	38.60	10.3	15,125	0.07%
2024/01/15	1.5	38.98	0	39.05	38.90	1.5	15,031	0.01%
2024/01/12	1	39.01	0	0.00	39.05	1	15,260	0.01%
2024/01/11	0.1	39.25	7	39.32	39.20	-7	15,369	-0.05%
2024/01/10	5	39.10	1	39.40	39.35	4	15,431	0.03%
2024/01/09	0	0.00	20	39.46	39.45	-20	15,441	-0.13%
2024/01/08	2.3	39.44	41	39.29	39.45	-38.7	15,490	-0.25%
2024/01/05	0	0.00	17	38.96	38.95	-17	15,419	-0.11%
2024/01/04	0	0.00	7	38.81	38.75	-7	15,640	-0.04%
2024/01/03	28.3	38.70	2	38.75	38.65	26.3	16,112	0.16%
2024/01/02	18.1	38.99	39.2	39.22	39.30	-21.2	16,065	-0.13%
2023/12/29	2.1	39.01	14.1	39.13	39.20	-12	16,218	-0.07%
2023/12/27	8	38.82	9.3	38.99	39.00	-1.3	16,501	-0.01%
2023/12/26	10.1	38.74	3.2	38.80	38.80	6.9	16,510	0.04%
2023/12/25	3.1	38.29	13	38.58	38.80	-9.9	16,545	-0.06%
2023/12/22	5.4	38.25	1.9	38.35	38.35	3.5	16,552	0.02%
2023/12/21	9.1	38.35	2.8	38.31	38.30	6.3	16,414	0.04%
2023/12/20	14.4	38.87	5	38.74	38.75	9.4	16,221	0.06%
2023/12/19	4	39.07	2	39.40	39.15	2	15,937	0.01%
2023/12/18	7	39.18	4	39.40	39.05	3	15,851	0.02%
2023/12/15	2.1	39.44	2	39.50	39.35	0.1	15,632	0.00%
2023/12/14	0.1	39.20	6.2	39.41	39.55	-6.2	15,426	-0.04%
2023/12/13	8	38.89	0	0.00	38.90	8	15,271	0.05%
2023/12/12	2	38.85	8	39.09	39.30	-6	15,627	-0.04%
2023/12/11	4	38.85	1.1	38.95	38.90	2.9	15,738	0.02%
2023/12/08	1.1	38.81	1.9	39.02	39.25	-0.9	15,673	-0.01%
2023/12/07	7.6	39.13	1.9	39.42	39.00	5.7	15,646	0.04%
2023/12/06	2.1	39.27	23.3	39.23	39.50	-21.3	15,568	-0.14%
2023/12/05	2.3	38.78	1	38.65	38.95	1.3	15,451	0.01%
2023/12/04	1	38.97	0.2	38.99	39.00	0.8	15,441	0.01%
2023/12/01	19.3	38.77	5	38.80	38.65	14.3	15,390	0.09%
2023/11/30	0.1	39.35	5	39.34	39.50	-5	15,252	-0.03%
2023/11/29	25.1	39.33	8.1	39.42	39.15	17	14,752	0.12%
2023/11/28	0	0.00	4.1	39.88	39.65	-4.1	14,596	-0.03%
2023/11/27	9.3	39.60	9.3	40.09	39.50	0	14,793	0.00%
2023/11/24	0.1	39.65	0	0.00	39.50	0.1	14,710	0.00%
2023/11/22	2	39.70	14	39.79	39.85	-12	14,889	-0.08%
2023/11/21	2	39.65	62.1	39.55	39.85	-60.1	14,979	-0.40%
2023/11/20	2.1	39.12	8	39.18	39.20	-5.9	14,849	-0.04%
2023/11/17	1.1	39.45	17.8	39.46	39.20	-16.8	14,847	-0.11%
2023/11/16	0.1	38.95	89	39.00	39.20	-88.9	14,951	-0.59%
2023/11/15	32.3	38.79	9.8	38.80	38.90	22.6	14,922	0.15%
2023/11/14	0	0.00	1	38.35	38.55	-1	14,816	-0.01%
2023/11/13	0.1	38.35	2	38.40	38.50	-1.9	15,132	-0.01%
2023/11/10	0	0.00	5	38.37	38.40	-5	15,575	-0.03%
2023/11/09	3	38.53	17.2	38.66	38.60	-14.2	15,772	-0.09%
2023/11/08	0	0.00	9.5	38.56	38.60	-9.5	16,081	-0.06%
2023/11/07	1.1	38.27	4.2	38.44	38.60	-3.1	16,234	-0.02%
2023/11/06	3	38.37	35.5	38.61	38.55	-32.5	16,788	-0.19%
2023/11/03	1	37.81	21.5	38.18	38.25	-20.5	17,039	-0.12%
2023/11/02	4	37.55	6.5	37.64	37.80	-2.4	17,100	-0.01%
2023/11/01	2.5	36.58	1.2	36.87	36.65	1.3	17,099	0.01%
2023/10/31	2	36.70	4.5	36.71	36.70	-2.5	17,296	-0.01%
2023/10/30	11.1	36.42	7.2	36.49	36.55	3.9	17,622	0.02%
2023/10/27	2.1	36.90	1.1	36.81	36.95	1	17,666	0.01%
2023/10/26	26.2	36.34	12.2	36.66	36.40	14	17,770	0.08%
2023/10/25	17.4	37.00	5	36.90	36.85	12.4	17,731	0.07%
2023/10/24	12.4	37.00	5.7	37.13	37.25	6.7	17,783	0.04%
2023/10/23	7.1	37.13	10	37.05	37.10	-2.9	17,845	-0.02%
2023/10/20	21.9	37.34	13.2	37.46	37.50	8.7	17,753	0.05%
2023/10/19	9.1	38.27	0	0.00	38.35	9.1	17,724	0.05%
2023/10/18	0.5	38.60	22	38.75	38.85	-21.5	17,835	-0.12%
2023/10/17	3	38.47	7.1	38.54	38.75	-4.1	18,022	-0.02%
2023/10/16	3.1	38.40	2	38.65	38.80	1	18,266	0.01%
2023/10/13	10.5	38.36	2.1	38.43	38.50	8.4	18,569	0.05%
2023/10/12	2.7	38.56	48.3	38.81	38.95	-45.7	18,639	-0.24%
2023/10/11	15.3	38.35	26.7	38.24	38.50	-11.4	18,805	-0.06%
2023/10/06	1.1	37.50	0	0.00	37.50	1.1	18,386	0.01%
2023/10/05	5.1	37.05	10.5	37.40	37.50	-5.4	18,464	-0.03%
2023/10/04	20.9	36.91	2.9	36.94	36.85	18	18,375	0.10%
2023/10/03	0	37.55	14.6	37.77	37.65	-14.6	18,307	-0.08%
2023/10/02	11.1	37.41	0	0.00	37.60	11.1	18,383	0.06%
2023/09/28	1	37.55	3	37.70	37.70	-2	18,603	-0.01%
2023/09/27	3	37.64	2.1	37.68	37.70	0.9	18,683	0.00%
2023/09/26	1.1	37.80	3.3	37.83	37.85	-2.2	18,699	-0.01%
2023/09/25	0	0.00	17	37.97	38.00	-17	18,740	-0.09%
2023/09/22	0	0.00	13.2	37.75	37.80	-13.2	18,886	-0.07%
2023/09/21	13.5	37.33	21	37.50	37.40	-7.6	19,132	-0.04%
2023/09/20	3.5	37.81	4	37.75	37.85	-0.5	19,056	0.00%
2023/09/19	3.5	37.79	17.1	37.95	37.80	-13.6	19,041	-0.07%
2023/09/18	3.4	37.74	42.9	37.71	37.85	-39.5	19,458	-0.20%
2023/09/15	24.9	37.37	7.7	37.55	37.55	17.2	19,904	0.09%
2023/09/14	6.8	36.90	49.2	37.09	37.50	-42.4	20,118	-0.21%
2023/09/13	0.4	36.55	1.1	36.51	36.60	-0.7	20,615	0.00%
2023/09/12	0.1	36.39	5.1	36.40	36.55	-5	21,369	-0.02%
2023/09/11	0.1	36.15	2	36.23	36.20	-2	21,421	-0.01%
2023/09/08	4	35.80	26	35.87	36.10	-22	21,446	-0.10%
2023/09/07	9.7	35.83	14	36.00	35.85	-4.3	21,518	-0.02%
2023/09/06	16.4	35.62	0.4	35.75	35.55	16	21,561	0.07%
2023/09/05	1.6	36.02	0	0.00	36.00	1.6	21,536	0.01%
2023/09/04	6	36.10	0	0.00	36.20	6	21,582	0.03%
2023/09/01	12.2	35.91	0.1	36.13	36.00	12.1	21,781	0.06%
2023/08/31	20.1	36.00	0.3	36.20	35.90	19.8	21,912	0.09%
2023/08/30	9.2	36.51	0	0.00	36.45	9.2	21,926	0.04%
2023/08/29	1.1	36.39	3	36.53	36.60	-1.9	22,085	-0.01%
2023/08/28	9.1	36.18	16.1	36.37	36.20	-7	22,043	-0.03%
2023/08/25	8.2	35.74	3.7	35.88	35.65	4.5	23,055	0.02%
2023/08/24	0.5	35.65	4	35.91	35.85	-3.5	23,169	-0.02%
2023/08/23	4.3	35.40	0	0.00	35.30	4.3	23,178	0.02%
2023/08/22	17.3	35.24	1	35.15	35.30	16.3	23,393	0.07%
2023/08/21	9.2	35.68	0	36.05	35.60	9.2	23,406	0.04%
2023/08/18	4.1	35.68	7	36.00	35.70	-2.9	23,507	-0.01%
2023/08/17	18.5	35.55	5.1	35.45	35.65	13.4	23,564	0.06%
2023/08/16	40.8	35.75	28	35.72	35.80	12.8	23,481	0.05%
2023/08/15	24.7	36.82	0	0.00	36.60	24.7	23,258	0.11%
2023/08/14	44.2	36.78	19.1	36.71	37.05	25.1	23,301	0.11%
2023/08/11	21.7	37.70	14.2	37.85	37.65	7.5	23,226	0.03%
2023/08/10	53.3	38.07	5.1	38.05	38.10	48.2	23,226	0.21%
2023/08/09	27.5	39.85	0.4	39.87	39.95	27.1	22,699	0.12%
2023/08/08	14.2	39.86	0	0.00	39.70	14.2	22,368	0.06%
2023/08/07	0.5	39.92	2	39.75	39.95	-1.5	22,204	-0.01%
2023/08/04	2.6	39.53	22	39.36	39.60	-19.4	22,156	-0.09%
2023/08/02	61.8	39.72	2.7	39.70	39.60	59.2	22,017	0.27%
2023/08/01	6.2	40.32	14	40.47	40.60	-7.8	21,645	-0.04%
2023/07/31	0.2	40.12	22	40.44	40.25	-21.8	21,455	-0.10%
2023/07/28	27.5	40.05	6	40.13	40.05	21.5	21,395	0.10%
2023/07/27	3.1	39.92	46	40.26	40.10	-42.9	21,291	-0.20%
2023/07/26	2.1	39.62	18	39.53	39.65	-15.9	21,117	-0.08%
2023/07/25	0	0.00	4	39.05	39.15	-4	21,019	-0.02%
2023/07/24	22	38.89	0	0.00	39.00	22	21,001	0.10%
2023/07/21	7	39.06	2.1	39.25	39.35	4.9	20,838	0.02%
2023/07/20	0.1	39.01	19.1	39.38	39.35	-19	20,622	-0.09%
2023/07/19	19.2	38.80	54.5	38.85	38.85	-35.3	20,258	-0.17%
2023/07/18	36	38.83	11.3	39.29	39.30	24.7	19,941	0.12%
2023/07/17	11	38.94	6	38.83	38.90	5	19,518	0.03%
2023/07/14	1	38.35	56.2	38.43	38.90	-55.2	19,445	-0.28%
2023/07/13	1	38.20	2	38.43	38.10	-1	19,291	-0.01%
2023/07/12	5	37.98	4	37.90	38.20	1	19,212	0.01%
2023/07/11	0	0.00	6	37.48	37.65	-6	19,165	-0.03%
2023/07/10	20.2	37.12	21	36.85	36.85	-0.8	19,130	0.00%
2023/07/07	5.5	37.00	10.7	37.07	37.30	-5.2	18,927	-0.03%
2023/07/06	38.7	37.62	2	37.33	37.45	36.7	18,779	0.20%
2023/07/05	14	38.22	2.8	38.42	38.25	11.2	18,477	0.06%
2023/07/04	9	38.39	32	38.45	38.50	-23	18,339	-0.13%
2023/06/30	1	38.20	5	38.40	38.20	-4	18,353	-0.02%
2023/06/29	2.1	38.54	12.6	38.53	38.55	-10.5	18,106	-0.06%
2023/06/28	8	37.55	13.1	37.93	37.95	-5.1	17,841	-0.03%
2023/06/27	2	37.55	0	0.00	37.55	2	17,730	0.01%
2023/06/26	40	37.78	7.3	37.89	37.75	32.7	17,674	0.19%
2023/06/21	2	37.43	30	37.71	37.75	-28	17,161	-0.16%
2023/06/20	10	36.98	11.4	37.34	37.45	-1.4	16,697	-0.01%
2023/06/19	46.7	36.59	8.9	36.98	37.00	37.8	16,116	0.23%
2023/06/16	18.5	37.00	2	37.00	36.80	16.5	15,447	0.11%
2023/06/15	6.3	37.31	2	37.43	37.40	4.3	14,684	0.03%
2023/06/14	21.3	37.54	65	37.50	37.50	-43.7	14,689	-0.30%
2023/06/13	4	37.60	7.1	37.84	37.75	-3.1	14,804	-0.02%
2023/06/12	12.1	37.65	12.1	37.80	37.65	0	14,842	0.00%
2023/06/09	0.9	37.64	16.1	37.66	37.65	-15.2	14,902	-0.10%
2023/06/08	0	0.00	10.1	37.13	37.30	-10.1	14,936	-0.07%
2023/06/07	0.1	36.75	35	36.97	37.00	-34.9	14,963	-0.23%
2023/06/06	93.2	36.55	1	36.75	36.50	92.2	14,914	0.62%
2023/06/05	66	36.70	29.3	36.80	36.70	36.7	14,944	0.25%
2023/06/02	5	35.95	17	36.16	36.10	-12	14,646	-0.08%
2023/06/01	10.1	35.68	1	35.70	35.85	9.1	14,499	0.06%
2023/05/31	23.3	35.86	1	35.90	35.80	22.3	14,471	0.15%
2023/05/30	5	36.08	3	36.15	36.20	2	13,547	0.01%
2023/05/29	3.1	35.86	15.1	36.06	36.20	-12	13,613	-0.09%
2023/05/26	33.9	35.60	16	36.07	36.15	17.9	13,663	0.13%
2023/05/25	9.4	35.44	5	35.78	36.20	4.4	13,443	0.03%
2023/05/24	12.6	35.72	8.1	35.77	35.90	4.6	13,268	0.03%
2023/05/23	4.1	35.87	3.2	36.00	36.20	0.9	13,034	0.01%
2023/05/22	0.7	36.04	29.1	36.10	36.20	-28.4	12,883	-0.22%
2023/05/19	0.2	35.85	5.8	36.10	36.00	-5.6	12,639	-0.04%
2023/05/18	12.5	35.51	21	35.91	35.95	-8.5	12,805	-0.07%
2023/05/17	4.8	35.49	9.1	35.63	35.60	-4.3	12,683	-0.03%
2023/05/16	0.2	34.85	8.1	35.04	35.15	-7.9	12,549	-0.06%
2023/05/15	3	34.27	4	34.45	34.50	-1	12,561	-0.01%
2023/05/12	4.3	34.35	0	0.00	34.30	4.3	12,592	0.03%
2023/05/11	1.1	34.94	1	35.00	34.80	0.1	12,485	0.00%
2023/05/10	0.1	34.70	10	34.78	34.80	-9.9	12,598	-0.08%
2023/05/09	0.1	34.40	10	34.53	34.50	-9.9	12,570	-0.08%
2023/05/08	0	0.00	5	34.40	34.30	-5	12,549	-0.04%
2023/05/05	4	34.19	1	34.25	34.25	3	12,587	0.02%
2023/05/04	1.1	34.29	18	34.32	34.30	-16.9	12,849	-0.13%
2023/05/03	0	0.00	5	34.12	34.15	-5	12,946	-0.04%
2023/05/02	0	0.00	1	34.05	34.10	-1	13,197	-0.01%
2023/04/28	1	34.00	3	34.05	34.05	-2	13,735	-0.01%
2023/04/27	1.1	33.80	0.3	33.95	33.85	0.8	13,802	0.01%
2023/04/26	0	0.00	1.3	33.98	34.00	-1.3	13,872	-0.01%
2023/04/25	12.9	34.04	3	33.93	33.90	9.9	13,859	0.07%
2023/04/24	0.4	34.05	3	34.00	34.10	-2.7	13,867	-0.02%
2023/04/21	0	0.00	11.5	33.99	34.05	-11.5	13,960	-0.08%
2023/04/20	0	0.00	2	33.93	33.90	-2	14,036	-0.01%
2023/04/19	2	34.10	4.5	34.13	34.05	-2.5	14,263	-0.02%
2023/04/18	6.1	34.13	8.2	34.16	34.20	-2.1	14,198	-0.01%
2023/04/17	4	33.44	0.1	33.50	33.45	4	14,151	0.03%
2023/04/14	9.1	33.40	1	33.35	33.45	8.1	14,201	0.06%
2023/04/13	0	0.00	2.1	33.25	33.30	-2.1	14,120	-0.01%
2023/04/12	1	33.10	0	0.00	33.15	1	14,095	0.01%
2023/04/11	0	0.00	3	33.13	33.15	-3	14,175	-0.02%
2023/04/10	0	33.05	2.4	33.08	33.00	-2.4	14,129	-0.02%
2023/04/07	9.5	32.78	97	32.75	32.80	-87.5	14,130	-0.62%
2023/04/06	2	32.93	1	33.00	33.00	1	14,133	0.01%
2023/03/31	1	32.85	7	32.92	33.00	-6	14,047	-0.04%
2023/03/30	1	32.65	0.3	32.87	32.70	0.7	13,920	0.00%
2023/03/29	2.3	32.72	0.5	32.80	32.80	1.8	13,958	0.01%
2023/03/28	2	32.93	0	0.00	32.85	2	14,078	0.01%
2023/03/27	0.1	33.10	2	33.15	33.05	-1.9	14,139	-0.01%
2023/03/24	1	32.90	1	32.95	33.10	0	14,325	0.00%
2023/03/23	1.7	32.78	105	33.14	33.15	-103.3	14,387	-0.72%	大賣/鉅額交易
2023/03/22	4	32.69	3.1	32.70	32.70	1	14,542	0.01%
2023/03/21	99.1	32.20	9.2	32.38	32.20	89.8	14,762	0.61%
2023/03/20	2.6	32.02	1	32.00	32.00	1.6	14,798	0.01%
2023/03/17	6.4	31.83	38.9	31.90	31.75	-32.5	14,817	-0.22%
2023/03/16	14.5	31.73	1	31.80	31.65	13.5	14,785	0.09%
2023/03/15	104.3	32.10	0	0.00	32.00	104.3	14,750	0.71%	大買/鉅額交易
2023/03/14	5	32.16	4	32.28	32.10	1	14,753	0.01%
2023/03/13	6.8	32.46	7	32.46	32.55	-0.2	14,625	0.00%
2023/03/10	11.3	32.64	0	0.00	32.65	11.3	14,645	0.08%
2023/03/09	13.2	33.04	1	32.95	32.95	12.2	14,749	0.08%
2023/03/08	1	33.30	29.5	33.48	33.30	-28.5	15,331	-0.19%
2023/03/07	0	33.15	81	33.00	33.15	-81	15,349	-0.53%
2023/03/06	2	32.90	1	32.90	32.95	1	15,488	0.01%
2023/03/03	16.1	32.91	2	32.90	32.80	14.1	15,532	0.09%
2023/03/02	8.4	32.98	4.1	33.00	32.95	4.3	15,707	0.03%
2023/03/01	15	32.64	19.4	33.47	33.70	-4.4	15,720	-0.03%
2023/02/24	15.2	33.35	1	33.45	33.30	14.2	15,527	0.09%
2023/02/23	2.2	33.73	0.3	33.80	33.65	1.9	15,376	0.01%
2023/02/22	3.6	33.38	1.1	33.38	33.80	2.5	15,585	0.02%
2023/02/21	1	33.70	3.4	33.77	33.65	-2.4	15,604	-0.02%
2023/02/20	15.7	33.98	2	34.05	34.05	13.7	15,875	0.09%
2023/02/17	5	33.50	3	33.62	33.50	2	16,016	0.01%
2023/02/16	11.7	33.52	7	33.84	33.40	4.7	16,297	0.03%
2023/02/15	5.5	33.28	2	33.40	33.40	3.5	16,273	0.02%
2023/02/14	3	33.43	5.9	33.44	33.55	-2.9	16,268	-0.02%
2023/02/13	1.6	32.84	28	32.93	33.30	-26.4	16,281	-0.16%
2023/02/10	0.4	32.56	4	32.55	32.60	-3.6	16,211	-0.02%
2023/02/09	5.5	32.12	9.8	32.11	32.10	-4.4	16,282	-0.03%
2023/02/08	4	32.09	2	32.15	32.15	2	16,434	0.01%
2023/02/07	1.1	32.12	0	0.00	32.25	1.1	16,442	0.01%
2023/02/06	2.1	32.31	1	32.40	32.10	1.1	16,602	0.01%
2023/02/03	2.7	32.58	3	32.52	32.45	-0.3	16,761	0.00%
2023/02/02	2.6	32.60	4.1	32.36	32.85	-1.4	16,812	-0.01%
2023/02/01	6.8	32.08	4	32.51	32.60	2.8	16,658	0.02%
2023/01/31	14.1	32.07	0	0.00	31.95	14.1	16,717	0.08%
2023/01/30	4.4	32.31	4.5	32.93	32.60	-0.1	16,634	0.00%
2023/01/17	1	32.01	0	0.00	32.00	1	16,306	0.01%
2023/01/16	5	31.95	3.2	32.00	32.00	1.8	16,381	0.01%
2023/01/13	1	31.75	21.3	31.70	31.65	-20.3	16,508	-0.12%
2023/01/12	1	31.40	0	0.00	31.45	1	16,953	0.01%
2023/01/11	0.7	31.70	2	31.65	31.45	-1.3	17,110	-0.01%
2023/01/10	1	31.55	15	31.67	31.75	-14	17,218	-0.08%
2023/01/09	0.1	31.45	16.1	31.62	31.70	-16	17,325	-0.09%
2023/01/06	1	30.90	0.1	31.00	30.95	1	17,451	0.01%
2023/01/05	3	30.95	3	30.90	31.10	0	17,784	0.00%
2023/01/04	0	30.50	0	0.00	30.40	0	17,687	0.00%
2023/01/03	5.2	30.16	2	30.30	30.50	3.2	17,997	0.02%
2022/12/30	1.1	30.37	0.1	30.58	30.35	1	18,034	0.01%
2022/12/29	3.5	30.22	0	0.00	30.25	3.5	18,080	0.02%
2022/12/28	6	30.57	1	30.55	30.50	5	18,140	0.03%
2022/12/27	4	30.71	1.1	30.70	30.65	3	18,372	0.02%
2022/12/26	1	30.60	1	30.60	30.70	0	18,666	0.00%
2022/12/23	3.1	30.49	1.2	30.58	30.55	1.9	19,127	0.01%
2022/12/22	1	30.55	0	0.00	30.85	1	19,547	0.01%
2022/12/21	0.5	30.70	0	0.00	30.50	0.5	20,038	0.00%
2022/12/20	11.3	30.44	0	0.00	30.65	11.3	20,406	0.06%
2022/12/19	1.7	30.61	0	0.00	30.65	1.7	20,429	0.01%
2022/12/16	2.1	30.81	11	30.80	30.80	-9	20,388	-0.04%
2022/12/15	1.1	31.10	11	31.02	31.15	-9.9	20,411	-0.05%
2022/12/14	0	0.00	2.1	31.30	31.20	-2.1	20,514	-0.01%
2022/12/13	24.2	30.76	1	31.10	30.80	23.2	20,352	0.11%
2022/12/12	1	30.95	0.1	31.25	31.15	0.9	20,133	0.00%
2022/12/09	3	30.99	0	0.00	31.15	3	20,470	0.01%
2022/12/08	2.2	30.72	0	0.00	31.10	2.2	20,527	0.01%
2022/12/06	12	30.95	2.1	31.01	30.95	10	20,487	0.05%
2022/12/05	2.1	31.16	0.1	31.25	31.05	2.1	20,419	0.01%
2022/12/02	7.6	31.15	2	31.10	31.10	5.6	20,398	0.03%
2022/12/01	9.1	31.84	2.3	31.97	31.55	6.8	20,356	0.03%
2022/11/30	0.2	31.75	54.1	31.69	32.00	-54	20,110	-0.27%
2022/11/29	0.1	31.35	1	31.40	31.50	-0.9	19,455	0.00%
2022/11/28	5.4	30.81	4	30.88	30.95	1.4	19,341	0.01%
2022/11/25	4.1	31.41	15	31.35	31.35	-10.9	19,307	-0.06%
2022/11/24	3	31.28	5.5	31.31	31.65	-2.5	19,324	-0.01%
2022/11/23	63	31.03	0	0.00	31.10	63	19,207	0.33%
2022/11/22	0	0.00	2	30.78	30.90	-2	19,133	-0.01%
2022/11/21	1	30.50	6.2	30.41	30.55	-5.2	19,065	-0.03%
2022/11/18	16.6	30.28	6	30.63	30.20	10.6	19,009	0.06%
2022/11/17	0.3	30.70	3	30.62	30.85	-2.7	18,811	-0.01%
2022/11/16	3.1	31.07	0	0.00	30.85	3.1	18,830	0.02%
2022/11/15	3.8	31.16	0.5	31.20	31.15	3.3	18,676	0.02%
2022/11/14	18.5	31.24	3.1	31.28	31.30	15.4	18,526	0.08%
2022/11/11	6	30.72	11.3	30.80	30.85	-5.3	18,307	-0.03%
2022/11/10	7.6	30.04	0	0.00	30.00	7.6	18,057	0.04%
2022/11/09	5.6	30.43	2	30.45	30.50	3.6	18,077	0.02%
2022/11/08	5.1	30.27	12.4	30.31	30.40	-7.3	18,099	-0.04%
2022/11/07	0.4	30.09	5	29.90	30.20	-4.7	18,153	-0.03%
2022/11/04	0.1	29.06	1	29.40	29.55	-0.9	18,558	-0.01%
2022/11/03	4.2	29.18	1.1	29.11	29.10	3.1	19,100	0.02%
2022/11/02	5.3	29.46	0.1	29.45	29.35	5.2	19,330	0.03%
2022/11/01	82.5	29.70	0	0.00	29.75	82.5	19,212	0.43%
2022/10/31	6	30.08	2	30.17	29.90	4	19,108	0.02%
2022/10/28	2	29.83	2	29.80	29.80	0	19,148	0.00%
2022/10/27	7	29.91	0	0.00	29.70	7	19,203	0.04%
2022/10/26	4	30.18	2.6	30.15	30.15	1.5	19,123	0.01%
2022/10/25	0.1	29.85	2.1	29.83	29.95	-2	18,971	-0.01%
2022/10/24	2	29.68	0	0.00	29.60	2	18,984	0.01%
2022/10/21	4	29.54	4	29.73	29.70	0	18,949	0.00%
2022/10/20	12.2	28.73	6	28.93	29.20	6.2	18,830	0.03%
2022/10/19	20.8	29.19	0	0.00	29.00	20.8	18,464	0.11%
2022/10/18	0	29.40	0	0.00	29.70	0	18,376	0.00%
2022/10/17	34.2	29.01	0	29.40	29.25	34.1	18,298	0.19%
2022/10/14	11.8	29.61	6	29.57	29.40	5.8	18,135	0.03%
2022/10/13	16.7	29.80	3	29.70	29.75	13.7	17,917	0.08%
2022/10/12	10.3	30.19	4	30.00	30.25	6.3	17,555	0.04%
2022/10/11	27.5	30.23	8	30.18	30.05	19.5	17,569	0.11%
2022/10/07	3.2	31.00	0	0.00	31.00	3.2	17,288	0.02%
2022/10/06	4	31.10	26.3	31.19	31.35	-22.3	17,249	-0.13%
2022/10/05	5.6	31.01	7.1	30.92	30.85	-1.5	17,419	-0.01%
2022/10/04	15	30.73	25.1	30.73	30.70	-10.1	17,385	-0.06%
2022/10/03	17	30.69	8.8	30.80	30.65	8.2	17,214	0.05%
2022/09/30	4.4	31.16	5.1	31.17	31.15	-0.7	16,923	0.00%
2022/09/29	16.1	31.69	4.5	31.71	31.80	11.7	16,572	0.07%
2022/09/28	14.5	31.85	14	31.70	31.95	0.5	16,247	0.00%
2022/09/27	16.2	32.90	2	32.55	32.45	14.2	15,819	0.09%
2022/09/26	7.6	33.37	5.2	33.47	33.35	2.4	15,591	0.02%
2022/09/23	0.9	33.96	3	33.82	33.90	-2.1	15,564	-0.01%
2022/09/22	31	33.70	5.2	33.71	33.65	25.8	15,719	0.16%
2022/09/21	12.5	34.28	2	34.35	34.25	10.5	15,675	0.07%
2022/09/20	1.1	34.51	0.4	34.74	34.45	0.7	15,555	0.00%
2022/09/19	0.6	34.76	1.5	34.77	34.45	-0.9	15,640	-0.01%
2022/09/16	14.6	34.40	0.4	34.54	34.50	14.2	15,802	0.09%
2022/09/15	15.3	34.57	1	34.70	34.55	14.3	15,945	0.09%
2022/09/14	6.2	34.82	1	34.85	34.75	5.2	16,493	0.03%
2022/09/13	5.7	35.04	0	35.20	35.05	5.7	17,128	0.03%
2022/09/12	1	35.40	4	35.41	35.55	-3	17,740	-0.02%
2022/09/08	2.8	34.95	2	35.00	35.00	0.8	18,634	0.00%
2022/09/07	6.4	34.90	4	34.95	34.95	2.4	18,810	0.01%
2022/09/06	0.6	35.35	2.1	35.40	35.35	-1.5	19,000	-0.01%
2022/09/05	3.8	35.09	0.7	35.16	35.30	3.1	19,127	0.02%
2022/09/02	2.7	35.07	4	35.06	35.00	-1.3	19,485	-0.01%
2022/09/01	15.1	35.22	0	0.00	35.15	15.1	19,537	0.08%
2022/08/31	1	35.65	1	35.80	35.90	0	19,580	0.00%
2022/08/30	2.5	35.47	0	0.00	35.45	2.5	19,466	0.01%
2022/08/29	7.2	35.44	10	35.60	35.50	-2.8	19,511	-0.01%
2022/08/26	5	35.71	1	35.85	35.85	4	19,708	0.02%
2022/08/25	0	35.55	0	0.00	35.55	0	19,814	0.00%
2022/08/24	3.2	35.19	0	0.00	35.10	3.2	19,915	0.02%
2022/08/23	4.7	35.32	0	0.00	35.20	4.7	20,507	0.02%
2022/08/22	0	35.90	25	35.73	35.80	-25	20,648	-0.12%
2022/08/19	6.1	35.75	0	0.00	35.80	6.1	20,714	0.03%
2022/08/18	21	36.04	2.2	35.95	36.05	18.8	20,785	0.09%
2022/08/17	5.1	35.65	0	0.00	35.75	5.1	20,909	0.02%
2022/08/16	0.1	35.88	0.1	35.90	35.80	0	20,895	0.00%
2022/08/15	2.2	35.62	42.3	35.70	35.60	-40.1	21,009	-0.19%
2022/08/12	8.5	35.73	0.3	35.90	35.70	8.2	21,088	0.04%
2022/08/11	31.4	35.80	12.5	35.87	35.80	18.9	21,153	0.09%
2022/08/10	57.7	37.07	1.1	37.34	37.20	56.6	20,871	0.27%
2022/08/09	0	36.25	169	37.05	36.90	-169	20,432	-0.83%	大賣/鉅額交易
2022/08/08	3	35.82	1	35.85	36.00	2	20,328	0.01%
2022/08/05	7.2	35.95	4.1	35.99	35.85	3.1	20,596	0.02%
2022/08/04	7.1	35.62	2	35.78	35.65	5.1	20,844	0.02%
2022/08/03	1	35.50	1	35.55	35.60	0	20,975	0.00%
2022/08/02	3	35.27	0.1	35.40	35.70	2.9	21,221	0.01%
2022/08/01	0.4	35.57	0	0.00	35.55	0.4	21,482	0.00%
2022/07/29	86.2	35.50	10	35.45	35.40	76.2	21,867	0.35%
2022/07/28	86.2	35.50	3	35.37	35.60	83.2	22,055	0.38%
2022/07/27	1	35.10	3.1	35.12	35.15	-2.1	22,041	-0.01%
2022/07/26	2	34.55	1	34.70	34.60	1	22,016	0.00%
2022/07/25	12.2	34.61	1	34.55	34.45	11.2	22,072	0.05%
2022/07/22	1.1	34.35	0.1	34.80	34.90	1	22,258	0.00%
2022/07/21	0.4	34.29	6	34.05	34.45	-5.6	22,434	-0.03%
2022/07/20	36.3	34.23	0	0.00	34.15	36.3	22,622	0.16%
2022/07/19	0.1	34.27	0	0.00	34.15	0.1	22,813	0.00%
2022/07/18	6.3	34.01	2	34.03	34.15	4.3	23,120	0.02%
2022/07/15	3.6	34.07	2	34.10	33.90	1.6	23,350	0.01%
2022/07/14	6.3	34.76	0	0.00	34.55	6.3	23,643	0.03%
2022/07/13	11.8	34.73	8.1	34.93	34.85	3.8	23,883	0.02%
2022/07/12	15.3	33.43	3	33.57	33.45	12.3	24,119	0.05%
2022/07/11	6.1	34.38	1	34.50	34.30	5.1	24,310	0.02%
2022/07/08	23.2	35.02	2	35.25	35.05	21.2	24,688	0.09%
2022/07/07	0.2	35.15	0	0.00	35.15	0.2	24,896	0.00%
2022/07/06	2.2	35.29	1	35.30	35.20	1.2	24,949	0.00%
2022/07/05	1.1	35.57	0	0.00	35.55	1.1	25,090	0.00%
2022/07/04	1.1	35.50	4.6	35.71	35.75	-3.5	25,235	-0.01%
2022/07/01	5	35.40	2	35.30	35.25	3	25,807	0.01%
2022/06/30	3.3	35.42	4	35.52	35.30	-0.7	25,991	0.00%
2022/06/29	5.1	35.74	1.1	35.62	35.70	4.1	26,007	0.02%
2022/06/28	0	36.35	2	36.37	36.35	-2	26,076	-0.01%
2022/06/27	1.8	36.47	5	36.40	36.20	-3.2	26,224	-0.01%
2022/06/24	0	0.00	8.1	36.22	36.15	-8.1	26,116	-0.03%
2022/06/23	3	35.58	2	35.45	35.35	1	26,141	0.00%
2022/06/22	6.1	35.64	1	35.25	35.40	5.1	25,980	0.02%
2022/06/21	1	35.60	35.7	35.61	35.60	-34.7	25,464	-0.14%
2022/06/20	3.5	34.98	4	35.45	34.60	-0.5	25,138	0.00%
2022/06/17	9.5	35.36	2	35.90	35.30	7.5	24,571	0.03%
2022/06/16	2	36.63	0	0.00	36.15	2	23,715	0.01%
2022/06/15	10.7	36.14	0.5	36.25	36.20	10.2	23,985	0.04%
2022/06/14	2	36.53	1.7	36.50	36.90	0.3	24,039	0.00%
2022/06/13	11.5	36.05	8.5	36.04	36.50	3	24,410	0.01%
2022/06/10	1.5	36.85	8	36.92	37.10	-6.5	24,131	-0.03%
2022/06/09	4.3	37.14	5	37.19	37.15	-0.7	24,116	0.00%
2022/06/08	0	37.75	1	37.65	37.70	-1	23,909	0.00%
2022/06/07	1.1	37.61	4.4	37.60	37.70	-3.3	24,006	-0.01%
2022/06/06	3	37.44	7	37.67	37.80	-4.1	23,969	-0.02%
2022/06/02	1.5	38.02	2	37.95	37.90	-0.5	24,002	0.00%
2022/06/01	2.2	38.31	0	0.00	38.20	2.2	24,290	0.01%
2022/05/31	11	38.02	3	38.40	38.75	8	24,270	0.03%
2022/05/30	1	38.05	3.5	38.34	38.45	-2.5	23,672	-0.01%
2022/05/27	4	37.78	8	37.84	37.95	-4	23,513	-0.02%
2022/05/26	0	37.60	1	37.70	37.30	-1	23,592	0.00%
2022/05/25	2.1	37.55	0.5	37.30	37.60	1.6	23,940	0.01%
2022/05/24	0.1	37.45	15	37.67	37.20	-14.9	24,068	-0.06%
2022/05/23	0.2	37.25	2	37.50	37.20	-1.8	24,135	-0.01%
2022/05/20	1.3	36.84	4	37.01	37.10	-2.7	24,334	-0.01%
2022/05/19	35.5	36.57	0	0.00	36.60	35.5	24,357	0.15%
2022/05/18	19.7	37.30	5	37.39	37.50	14.7	24,200	0.06%
2022/05/17	3.8	36.51	0	0.00	36.45	3.8	24,032	0.02%
2022/05/16	7.3	36.65	42	36.46	36.90	-34.7	23,972	-0.14%
2022/05/13	29.6	36.76	2	36.60	36.95	27.6	23,752	0.12%
2022/05/12	31.7	37.36	2	37.00	37.00	29.7	23,630	0.13%
2022/05/11	3.5	38.06	1	38.30	38.35	2.5	23,358	0.01%
2022/05/10	26.3	37.80	17	37.81	38.20	9.3	23,272	0.04%
2022/05/09	26.1	38.15	3	38.05	38.00	23.1	23,158	0.10%
2022/05/06	6.3	38.88	14.6	39.02	39.35	-8.2	23,304	-0.04%
2022/05/05	14.8	40.33	6	39.73	39.85	8.8	23,268	0.04%
2022/05/04	0.7	40.77	2	41.15	40.85	-1.3	22,935	-0.01%
2022/05/03	1.4	41.02	2.2	41.05	40.85	-0.8	23,115	0.00%
2022/04/29	1	41.25	1	41.40	41.60	0	23,151	0.00%
2022/04/28	11.5	40.95	0	0.00	41.00	11.5	23,189	0.05%
2022/04/27	2.5	41.72	7.2	41.88	41.60	-4.7	22,990	-0.02%
2022/04/26	12.1	41.60	5	41.98	41.95	7.1	22,892	0.03%
2022/04/25	9.1	41.22	1	41.55	41.55	8.1	22,814	0.04%
2022/04/22	7.1	41.09	19	41.36	41.55	-11.9	22,680	-0.05%
2022/04/21	26.7	40.89	0.1	41.50	41.00	26.7	22,660	0.12%
2022/04/20	5.1	41.29	6	41.23	41.75	-0.9	22,756	0.00%
2022/04/19	11.1	41.70	9	41.92	41.50	2.1	22,593	0.01%
2022/04/18	31.5	41.80	19	41.94	41.90	12.5	22,623	0.06%
2022/04/15	13.6	42.91	3.9	42.98	42.85	9.7	22,231	0.04%
2022/04/14	44.9	43.56	15	43.84	43.10	29.9	22,188	0.13%
2022/04/13	3.5	44.65	10	44.91	44.95	-6.5	21,917	-0.03%
2022/04/12	5.2	44.45	24	44.48	44.45	-18.8	21,815	-0.09%
2022/04/11	6.1	44.54	28.1	44.54	44.65	-22.1	21,804	-0.10%
2022/04/08	69.2	44.30	18.8	44.28	44.35	50.4	21,693	0.23%
2022/04/07	17.2	44.55	41.8	44.60	44.10	-24.6	21,521	-0.11%
2022/04/06	3.3	43.45	35.2	43.53	44.05	-31.9	20,847	-0.15%
2022/04/01	27.3	42.89	4.2	42.97	43.10	23.1	20,525	0.11%
2022/03/31	9.1	42.62	27.7	42.69	42.90	-18.7	20,361	-0.09%
2022/03/30	10.2	41.95	16	42.21	42.25	-5.8	20,140	-0.03%
2022/03/29	4.2	42.04	18.2	42.10	42.00	-14	20,062	-0.07%
2022/03/28	5.1	41.97	12	41.84	42.40	-6.9	20,106	-0.03%
2022/03/25	40.3	41.60	38.1	41.82	42.20	2.2	20,005	0.01%
2022/03/24	6.1	42.20	7.2	42.28	42.25	-1.1	19,863	-0.01%
2022/03/23	15.1	42.05	11.5	42.00	42.35	3.6	20,104	0.02%
2022/03/22	3	40.95	28	40.98	41.15	-25	19,934	-0.13%
2022/03/21	2	40.50	38	40.59	40.60	-36	19,757	-0.18%
2022/03/18	1.1	40.58	14	40.50	40.45	-12.9	19,688	-0.07%
2022/03/17	14	40.01	24	40.10	40.05	-10	19,291	-0.05%
2022/03/16	1.6	38.97	31.1	39.15	39.50	-29.5	19,042	-0.15%
2022/03/15	7	38.47	24	38.58	38.60	-17	18,592	-0.09%
2022/03/14	1	38.05	16.1	38.43	38.50	-15.1	18,718	-0.08%
2022/03/11	2	38.00	1	38.10	37.95	1	18,809	0.01%
2022/03/10	2	37.70	0	0.00	38.25	2	18,971	0.01%
2022/03/09	5	37.53	6.2	37.43	37.40	-1.2	18,913	-0.01%
2022/03/08	3.8	37.43	6.1	37.46	37.35	-2.3	18,855	-0.01%
2022/03/07	34.3	37.42	11.1	37.10	37.65	23.2	18,541	0.13%
2022/03/04	5.1	37.95	17	37.83	38.00	-11.9	18,838	-0.06%
2022/03/03	8	38.00	1	38.05	38.10	7	18,849	0.04%
2022/03/02	5	37.98	1	37.95	38.10	4	19,001	0.02%
2022/03/01	4	38.14	5	38.07	38.20	-1	18,897	-0.01%
2022/02/25	15.2	37.34	4	37.41	37.60	11.2	18,700	0.06%
2022/02/24	9.3	37.60	6	37.68	37.70	3.3	18,282	0.02%
2022/02/23	1.2	37.80	12.1	37.86	38.05	-10.9	18,069	-0.06%
2022/02/22	26.7	37.44	0	0.00	37.60	26.7	17,974	0.15%
2022/02/21	11.3	37.77	2	37.83	38.00	9.3	17,683	0.05%
2022/02/18	8.2	38.17	0	0.00	38.10	8.2	17,511	0.05%
2022/02/17	13.1	38.28	1	38.35	38.40	12.1	17,574	0.07%
2022/02/16	18	38.12	3	38.40	38.20	15	17,532	0.09%
2022/02/15	25.1	38.19	6	38.15	38.10	19.1	17,393	0.11%
2022/02/14	8.7	38.18	1	38.30	38.45	7.7	17,356	0.04%
2022/02/11	15.2	38.60	0	0.00	38.80	15.2	17,366	0.09%
2022/02/10	19.1	38.43	12.1	38.54	38.70	6.9	17,302	0.04%
2022/02/09	3.5	38.79	6.1	38.83	38.80	-2.6	17,119	-0.02%
2022/02/08	7.1	38.79	28	38.76	38.95	-20.9	16,979	-0.12%
2022/02/07	2.3	37.48	27.3	37.54	38.00	-25	16,457	-0.15%
2022/01/26	2.1	36.93	5.3	36.90	36.95	-3.2	16,120	-0.02%
2022/01/25	26.1	36.37	18	36.70	36.90	8.1	16,116	0.05%
2022/01/24	1.1	36.47	44	36.57	36.90	-42.9	15,849	-0.27%
2022/01/21	22.2	36.57	23	36.68	36.85	-0.8	15,865	-0.01%
2022/01/20	0	0.00	12	36.93	36.95	-12	15,661	-0.08%
2022/01/19	19.3	36.89	5	37.00	37.00	14.3	15,589	0.09%
2022/01/18	2	37.30	3	37.30	37.25	-1	15,666	-0.01%
2022/01/17	17.6	36.97	10	37.02	37.05	7.6	15,532	0.05%
2022/01/14	22.2	37.21	17	37.38	37.45	5.2	15,445	0.03%
2022/01/13	7	37.54	32.2	37.64	37.85	-25.1	15,365	-0.16%
2022/01/12	37	36.88	13.2	36.87	37.00	23.8	14,982	0.16%
2022/01/11	16	36.57	27.3	36.69	37.00	-11.3	14,812	-0.08%
2022/01/10	19.1	36.01	5	35.92	36.15	14.1	14,715	0.10%
2022/01/07	10.8	36.24	13.3	36.24	36.20	-2.5	14,676	-0.02%
2022/01/06	2	35.73	9.2	35.73	36.00	-7.2	14,480	-0.05%
2022/01/05	2	35.40	1.2	35.43	35.55	0.8	14,401	0.01%
2022/01/04	3	35.30	0	0.00	35.55	3	14,513	0.02%
2022/01/03	99.3	35.49	0.1	35.55	35.35	99.2	14,429	0.69%
2021/12/30	5.1	35.60	1	35.55	35.55	4.1	14,371	0.03%
2021/12/29	0	35.70	0.1	35.65	35.60	0	14,475	0.00%
2021/12/28	12	35.49	0	0.00	35.60	12	14,534	0.08%
2021/12/27	4.1	35.43	1	35.50	35.60	3.1	14,543	0.02%
2021/12/24	14	35.43	19	35.46	35.50	-5	14,759	-0.03%
2021/12/23	23	35.58	5.4	35.47	35.50	17.6	14,804	0.12%
2021/12/22	3	35.65	1	35.60	35.65	2	14,903	0.01%
2021/12/21	13	35.88	34	35.84	35.75	-21	14,792	-0.14%
2021/12/20	20	35.71	15.4	35.87	36.00	4.6	14,718	0.03%
2021/12/17	10	35.55	14.1	35.85	35.90	-4.1	14,516	-0.03%
2021/12/16	5.1	35.33	7	35.58	35.60	-1.9	14,226	-0.01%
2021/12/15	14	35.28	12	35.20	35.20	2	14,286	0.01%
2021/12/14	25.1	35.19	15	35.32	35.40	10.1	14,568	0.07%
2021/12/13	2.5	35.43	1	35.70	35.50	1.5	14,534	0.01%
2021/12/10	2	35.38	23.3	35.62	35.65	-21.3	14,470	-0.15%
2021/12/09	3	35.07	5	35.22	35.30	-2	14,411	-0.01%
2021/12/08	10	35.03	25	35.18	35.20	-15	14,402	-0.10%
2021/12/07	10	34.43	15	34.75	35.10	-5	14,249	-0.04%
2021/12/06	5.1	34.01	14.1	34.46	34.60	-9	14,035	-0.06%
2021/12/03	11.1	34.15	30	34.15	34.15	-18.9	13,963	-0.14%
2021/12/02	11.3	33.89	8.1	34.02	34.25	3.2	13,859	0.02%
2021/12/01	10.1	33.78	5.4	34.14	34.15	4.7	13,857	0.03%
2021/11/30	14.6	33.84	1.1	34.17	34.20	13.5	14,025	0.10%
2021/11/29	19.1	33.84	17	33.83	33.90	2.1	13,373	0.02%
2021/11/26	36.4	34.06	0	0.00	33.90	36.4	13,316	0.27%
2021/11/25	6	34.18	9	34.34	34.50	-3	13,369	-0.02%
2021/11/24	1	34.20	2	34.38	34.35	-1	13,445	-0.01%
2021/11/23	8	34.04	0.3	34.15	34.10	7.7	13,526	0.06%
2021/11/22	15.6	34.24	1	34.25	34.15	14.6	13,527	0.11%
2021/11/19	7	34.50	0	0.00	34.65	7	13,484	0.05%
2021/11/18	0.4	34.60	25.1	34.59	34.70	-24.7	13,414	-0.18%
2021/11/17	0.1	34.20	1	34.20	34.20	-0.9	13,571	-0.01%
2021/11/16	1	34.00	15	34.15	34.20	-14	13,654	-0.10%
2021/11/15	0.1	33.95	3	33.95	33.95	-2.9	13,736	-0.02%
2021/11/12	5.1	33.75	0.1	33.90	33.90	5	13,847	0.04%
2021/11/11	10	33.80	10.3	33.90	33.80	-0.3	14,108	0.00%
2021/11/10	1	33.85	23	33.96	34.00	-22	14,362	-0.15%
2021/11/09	13	33.51	3	33.70	33.70	10	14,379	0.07%
2021/11/08	4	33.59	1	33.55	33.60	3	15,869	0.02%
2021/11/05	0	33.55	27	33.51	33.70	-27	16,463	-0.16%
2021/11/04	0	33.40	0.5	33.35	33.45	-0.5	16,617	0.00%
2021/11/03	4	33.21	6	33.33	33.40	-2	16,839	-0.01%
2021/11/02	2	33.28	11.9	33.32	33.30	-9.8	17,037	-0.06%
2021/11/01	12.1	33.34	0	0.00	33.30	12.1	17,036	0.07%
2021/10/29	8	33.10	7.1	33.40	33.40	0.9	17,140	0.01%
2021/10/28	1	33.25	0	0.00	33.40	1	17,210	0.01%
2021/10/27	6	33.30	0.2	33.40	33.35	5.8	17,331	0.03%
2021/10/26	1	33.25	25	33.34	33.45	-24	17,520	-0.14%
2021/10/25	0	33.05	8.5	33.09	33.10	-8.5	17,345	-0.05%
2021/10/22	0	33.00	5.2	33.04	33.05	-5.2	17,462	-0.03%
2021/10/21	2.2	32.83	29.1	33.00	32.95	-26.8	17,366	-0.15%
2021/10/20	0	0.00	2.1	32.85	32.90	-2.1	17,206	-0.01%
2021/10/19	10	32.81	1	32.75	32.75	9	17,208	0.05%
2021/10/18	0	32.65	22.5	32.65	32.95	-22.5	17,240	-0.13%
2021/10/15	2	32.30	1	32.25	32.50	1	17,178	0.01%
2021/10/14	0	32.46	0.1	32.50	32.30	-0.1	17,136	0.00%
2021/10/13	3	32.43	5	32.43	32.50	-2	17,222	-0.01%
2021/10/12	4	31.96	1	32.30	32.45	3	17,261	0.02%
2021/10/08	7.5	32.25	0.2	32.30	32.25	7.3	17,140	0.04%
2021/10/07	3.1	32.35	2.1	32.42	32.40	1	17,250	0.01%
2021/10/06	0	0.00	2	32.28	32.25	-2	17,271	-0.01%
2021/10/05	13.5	32.00	0	0.00	32.05	13.5	17,257	0.08%
2021/10/04	15.2	32.04	4	32.09	32.10	11.2	17,264	0.06%
2021/10/01	34.7	31.93	3	31.90	32.05	31.7	17,277	0.18%
2021/09/30	6	32.05	0	0.00	32.05	6	17,102	0.04%
2021/09/29	18.3	32.11	12	32.05	32.05	6.3	17,088	0.04%
2021/09/28	0	32.40	0	0.00	32.40	0	16,926	0.00%
2021/09/27	3.1	32.38	3	32.40	32.35	0.1	16,971	0.00%
2021/09/24	2.2	32.34	1.1	32.31	32.40	1.1	17,017	0.01%
2021/09/23	0	0.00	2	32.35	32.40	-2	17,042	-0.01%
2021/09/22	20.1	31.96	11	31.98	32.10	9.1	17,109	0.05%
2021/09/17	1	32.35	7	32.45	32.15	-6	16,856	-0.04%
2021/09/16	1.1	32.36	0	0.00	32.35	1.1	16,641	0.01%
2021/09/15	0.9	32.54	2	32.35	32.35	-1.1	16,725	-0.01%
2021/09/14	10	32.45	5	32.48	32.50	5	16,823	0.03%
2021/09/13	5.1	32.21	2	32.23	32.30	3.1	16,868	0.02%
2021/09/10	3.3	32.32	2	32.43	32.45	1.3	17,008	0.01%
2021/09/09	0	32.40	5	32.30	32.30	-5	17,295	-0.03%
2021/09/08	0	32.41	1.2	32.48	32.50	-1.2	17,339	-0.01%
2021/09/07	2.1	32.31	5	32.30	32.45	-2.9	17,478	-0.02%
2021/09/06	13.1	32.45	3.2	32.60	32.50	9.9	17,514	0.06%
2021/09/03	0.1	32.35	1	32.50	32.55	-0.9	17,499	-0.01%
2021/09/02	11.1	32.12	2	32.10	32.10	9.1	17,474	0.05%
2021/09/01	3.1	32.55	27.2	32.55	32.55	-24.1	17,573	-0.14%
2021/08/31	2	32.25	1.1	32.31	32.80	0.9	17,556	0.01%
2021/08/30	3	32.10	3.1	32.10	32.45	0	17,459	0.00%
2021/08/27	0.3	31.68	22	31.90	32.00	-21.7	17,403	-0.12%
2021/08/26	3.1	31.25	6	31.40	31.45	-2.9	17,412	-0.02%
2021/08/25	13.1	31.36	2	31.41	31.45	11.1	17,546	0.06%
2021/08/24	4.4	31.10	1	31.25	31.35	3.4	17,544	0.02%
2021/08/23	5.5	31.29	1	31.05	31.05	4.5	17,640	0.03%
2021/08/20	2.3	31.19	3	31.42	31.45	-0.7	17,588	0.00%
2021/08/19	13.4	31.28	2	31.35	31.30	11.4	18,782	0.06%
2021/08/18	13.5	31.37	3.1	31.50	31.45	10.4	18,614	0.06%
2021/08/17	3	31.27	28.2	31.29	31.45	-25.2	18,568	-0.14%
2021/08/16	8.1	30.91	1	30.95	31.05	7.1	18,418	0.04%
2021/08/13	26.3	31.04	3.1	31.00	31.05	23.3	18,336	0.13%
2021/08/12	76	30.78	7	30.76	30.70	69	18,211	0.38%
2021/08/11	29	33.06	38	33.06	33.05	-9	16,812	-0.05%
2021/08/10	11.1	33.04	2.8	33.03	33.05	8.4	16,424	0.05%
2021/08/09	12	33.03	7.1	33.19	33.20	4.9	16,576	0.03%
2021/08/06	5.1	33.20	72	33.19	33.20	-66.9	16,638	-0.40%
2021/08/05	3	33.15	22	33.13	33.15	-19	16,933	-0.11%
2021/08/04	11	33.10	34	33.12	33.15	-23	17,814	-0.13%
2021/08/03	1	32.95	67	33.10	33.10	-66	18,045	-0.37%
2021/08/02	4	32.93	0	0.00	33.00	4	18,285	0.02%
2021/07/30	2	33.00	3.2	33.00	33.10	-1.2	18,291	-0.01%
2021/07/29	0	33.00	0	0.00	33.10	0	18,240	0.00%
2021/07/28	0	32.95	10.2	32.95	33.00	-10.2	18,372	-0.06%
2021/07/27	0	33.00	1.2	32.96	33.05	-1.1	18,538	-0.01%
2021/07/26	1	32.95	0.1	33.10	33.00	1	18,744	0.01%
2021/07/23	1	33.05	5.1	33.08	33.10	-4	18,947	-0.02%
2021/07/22	0	33.00	5	33.04	33.05	-5	19,057	-0.03%
2021/07/21	0	32.90	3	32.83	32.90	-3	19,085	-0.02%
2021/07/20	5	32.90	5	32.84	32.80	0	19,171	0.00%
2021/07/19	1	32.85	1	33.10	33.10	0	19,220	0.00%
2021/07/16	1	32.90	5	33.00	33.00	-4	19,269	-0.02%
2021/07/15	3	32.82	14	32.85	32.85	-11	19,247	-0.06%
2021/07/14	10	32.90	2.1	32.93	32.95	7.9	19,311	0.04%
2021/07/13	0.1	32.95	38	32.90	32.95	-37.9	19,513	-0.19%
2021/07/12	5.2	32.85	0	0.00	32.80	5.2	19,630	0.03%
2021/07/09	11.2	32.60	1	32.80	32.90	10.2	19,566	0.05%
2021/07/08	4.1	32.70	14	32.71	32.80	-9.9	19,595	-0.05%
2021/07/07	2.1	32.63	1.8	32.75	32.80	0.3	19,619	0.00%
2021/07/06	3	32.77	5	32.80	32.85	-2	19,628	-0.01%
2021/07/05	2.1	32.75	1.6	32.80	32.75	0.5	19,692	0.00%
2021/07/02	5	32.55	3	32.65	32.55	2	19,697	0.01%
2021/07/01	22	32.60	1.5	32.74	32.65	20.6	19,794	0.10%
2021/06/30	0	0.00	4.1	32.81	32.85	-4.1	19,828	-0.02%
2021/06/29	2	32.60	0	0.00	32.55	2	19,923	0.01%
2021/06/28	9.5	32.73	1	32.70	32.75	8.5	19,955	0.04%
2021/06/25	3	32.78	7.1	32.94	32.90	-4.1	20,020	-0.02%
2021/06/24	4	32.64	0	32.85	32.60	4	20,068	0.02%
2021/06/23	0	0.00	3.5	32.79	32.75	-3.5	20,104	-0.02%
2021/06/22	7	32.52	5.2	32.54	32.50	1.8	20,037	0.01%
2021/06/21	4.3	32.59	2.4	32.74	32.50	1.9	20,002	0.01%
2021/06/18	1.1	32.85	1	32.95	32.75	0.1	19,936	0.00%
2021/06/17	10	32.85	6.1	32.95	32.90	3.9	19,727	0.02%
2021/06/16	2	32.70	15	32.97	33.00	-13	20,206	-0.06%
2021/06/15	1.2	32.82	1	32.75	32.75	0.2	20,264	0.00%
2021/06/11	1.1	32.86	0	0.00	32.90	1.1	20,597	0.01%
2021/06/10	13	32.81	14	32.88	33.10	-1	20,815	0.00%
2021/06/09	3.1	32.84	2	32.85	32.95	1.1	20,929	0.01%
2021/06/08	10.6	33.05	0.4	33.10	33.10	10.2	20,863	0.05%
2021/06/07	5	33.00	7	33.08	33.10	-2	21,359	-0.01%
2021/06/04	1	32.90	0	0.00	33.00	1	21,510	0.00%
2021/06/03	7.1	32.96	2	33.00	33.00	5.1	22,265	0.02%
2021/06/02	0.2	33.00	1	33.00	33.15	-0.8	22,516	0.00%
2021/06/01	2.1	32.96	1	33.00	33.00	1.1	22,540	0.00%
2021/05/31	41	33.05	2	33.10	33.10	39	22,750	0.17%
2021/05/28	5	33.03	15	33.01	33.10	-10	22,825	-0.04%
2021/05/27	0	32.70	8	33.20	33.20	-8	22,860	-0.03%
2021/05/26	1	32.70	7	32.78	32.75	-6	22,117	-0.03%
2021/05/25	8	32.68	13	32.83	32.70	-5	22,351	-0.02%
2021/05/24	0.1	32.59	17	32.63	32.60	-16.9	22,629	-0.07%
2021/05/21	0	0.00	2	32.43	32.50	-2	22,754	-0.01%
2021/05/20	1.1	32.00	10	32.00	32.10	-8.9	22,754	-0.04%
2021/05/19	1	31.85	23	32.09	32.10	-22	22,779	-0.10%
2021/05/18	1.5	31.87	16.5	31.95	32.00	-15	22,779	-0.07%
2021/05/17	10	31.03	20	31.06	31.10	-10	23,242	-0.04%
2021/05/14	17.5	31.56	24	31.66	31.70	-6.5	23,015	-0.03%
2021/05/13	6.3	31.33	11	31.60	31.40	-4.7	22,822	-0.02%
2021/05/12	43.6	31.41	34.3	31.97	31.35	9.3	22,400	0.04%
2021/05/11	47.5	32.71	22.6	32.80	32.45	24.9	21,610	0.12%
2021/05/10	6	32.99	23	32.89	33.00	-17	21,379	-0.08%
2021/05/07	5.2	32.36	57	32.50	32.60	-51.8	21,463	-0.24%
2021/05/06	13	32.00	56	32.19	32.35	-43	21,690	-0.20%
2021/05/05	3.1	32.01	2	32.00	32.05	1.1	21,653	0.01%
2021/05/04	9.3	32.12	24.3	32.26	32.10	-15	21,666	-0.07%
2021/05/03	7	32.51	7.6	32.60	32.45	-0.6	21,595	0.00%
2021/04/29	35.5	32.51	37.3	32.56	32.65	-1.8	21,595	-0.01%
2021/04/28	6.1	32.36	35.1	32.45	32.60	-28.9	21,534	-0.13%
2021/04/27	2.5	32.51	4.8	32.60	32.60	-2.3	21,879	-0.01%
2021/04/26	18.1	32.36	7	32.36	32.60	11.1	21,884	0.05%
2021/04/23	3	32.15	6.6	32.22	32.25	-3.6	21,909	-0.02%
2021/04/22	3.1	32.20	22	32.30	32.35	-18.9	22,079	-0.09%
2021/04/21	22.1	32.32	23.1	32.44	32.30	-1.1	22,100	0.00%
2021/04/20	5	32.45	20.1	32.45	32.55	-15.1	22,124	-0.07%
2021/04/19	10.3	32.40	9.2	32.25	32.45	1.1	22,066	0.01%
2021/04/16	1	32.05	12.2	31.99	32.05	-11.2	21,903	-0.05%
2021/04/15	5.3	31.91	6	31.95	31.90	-0.8	22,220	0.00%
2021/04/14	5	31.84	20	31.88	31.90	-15	22,428	-0.07%
2021/04/13	11	31.84	3	31.87	31.85	8	22,576	0.04%
2021/04/12	31.2	31.55	1	31.75	31.65	30.2	22,591	0.13%
2021/04/09	29	31.60	3.2	31.58	31.55	25.8	22,695	0.11%
2021/04/08	90	31.80	1	31.80	31.75	89	22,730	0.39%
2021/04/07	0	32.00	15	31.95	32.00	-15	22,994	-0.07%
2021/04/06	2	31.95	2	31.95	32.00	0	22,931	0.00%
2021/04/01	2.1	31.85	14	31.90	31.90	-11.9	22,878	-0.05%
2021/03/31	1	31.85	2	31.85	31.90	-1	22,720	0.00%
2021/03/30	1	31.70	9	31.77	31.80	-8	22,603	-0.04%
2021/03/29	4	31.78	7.9	31.67	31.80	-3.9	22,576	-0.02%
2021/03/26	3.1	31.62	0	0.00	31.60	3.1	22,619	0.01%
2021/03/25	0	0.00	14	31.48	31.60	-14	22,670	-0.06%
2021/03/24	2.2	31.35	2	31.35	31.40	0.2	22,776	0.00%
2021/03/23	0.1	31.30	6	31.33	31.35	-5.9	22,833	-0.03%
2021/03/22	16	30.99	19	31.20	31.25	-3	22,895	-0.01%
2021/03/19	11	31.14	1	31.15	31.05	10	22,830	0.04%
2021/03/18	1	31.55	13.7	31.45	31.40	-12.7	22,448	-0.06%
2021/03/17	3	31.28	15.2	31.28	31.45	-12.2	22,362	-0.05%
2021/03/16	16	31.13	36.3	31.18	31.35	-20.3	22,106	-0.09%
2021/03/15	10.1	30.87	51	31.05	31.00	-40.9	22,104	-0.19%
2021/03/12	19	30.67	10	30.71	30.65	9	22,176	0.04%
2021/03/11	12	30.91	20	30.97	30.75	-8	22,324	-0.04%
2021/03/10	2	30.65	25.1	30.56	30.60	-23.1	21,966	-0.11%
2021/03/09	18.1	30.49	24.2	30.29	30.60	-6.1	21,704	-0.03%
2021/03/08	12	29.90	13.2	29.96	29.90	-1.2	20,961	-0.01%
2021/03/05	5	29.50	5.3	29.68	29.70	-0.3	20,676	0.00%
2021/03/04	20	29.45	10	29.65	29.60	10	21,324	0.05%
2021/03/03	10	29.73	16	29.75	29.75	-6	21,188	-0.03%
2021/03/02	7	29.63	31	29.72	29.65	-24	21,078	-0.11%
2021/02/26	20	29.24	0	0.00	29.20	20	20,886	0.10%
2021/02/25	0	0.00	17.2	29.55	29.65	-17.2	20,367	-0.08%
2021/02/24	17.2	29.46	1	29.65	29.30	16.2	20,198	0.08%
2021/02/23	0.6	29.25	3	29.27	29.55	-2.4	19,864	-0.01%
2021/02/22	18.7	29.14	0	0.00	29.10	18.7	19,714	0.09%
2021/02/19	10.2	29.06	0	0.00	29.15	10.2	19,719	0.05%
2021/02/18	9	29.23	3	29.30	29.25	6	19,756	0.03%
2021/02/17	7.1	29.50	533	29.47	29.40	-525.9	19,819	-2.65%	大賣/鉅額交易
2021/02/05	5	28.80	0	0.00	28.80	5	19,267	0.03%
2021/02/04	4	28.75	0	0.00	28.80	4	19,237	0.02%
2021/02/03	1	28.70	0	0.00	28.80	1	19,714	0.01%
2021/02/02	6.4	28.75	0	0.00	28.70	6.4	19,882	0.03%
2021/02/01	2	28.55	9	28.57	28.65	-7	19,843	-0.04%
2021/01/29	59.5	28.36	0	0.00	28.15	59.5	19,797	0.30%
2021/01/28	49.1	28.56	7	28.61	28.55	42.1	19,365	0.22%
2021/01/27	17	28.75	1	28.75	28.70	16	19,074	0.08%
2021/01/26	5.2	28.73	0	0.00	28.70	5.2	19,014	0.03%
2021/01/25	4.1	28.89	4.1	28.76	28.85	0	18,887	0.00%
2021/01/22	18	28.60	1	28.55	28.60	17	18,839	0.09%
2021/01/21	14.2	28.82	3	28.93	28.70	11.2	18,765	0.06%
2021/01/20	35.3	28.78	10	28.85	28.70	25.3	18,680	0.14%
2021/01/19	6.5	29.06	30	29.10	29.10	-23.5	18,242	-0.13%
2021/01/18	25.2	29.07	1	29.05	29.15	24.2	18,216	0.13%
2021/01/15	30.3	29.42	0	0.00	29.30	30.3	18,020	0.17%
2021/01/14	19.2	29.63	2	29.68	29.75	17.2	17,846	0.10%
2021/01/13	1.2	29.73	9	29.78	29.80	-7.8	17,733	-0.04%
2021/01/12	3.4	29.81	5	29.75	29.75	-1.6	17,692	-0.01%
2021/01/11	3.1	29.90	60.3	29.92	30.05	-57.2	17,618	-0.32%
2021/01/08	13.1	29.76	28	29.98	30.00	-14.9	17,529	-0.08%
2021/01/07	1.2	29.69	3	29.50	29.75	-1.8	17,196	-0.01%
2021/01/06	40.3	29.61	7	29.73	29.45	33.3	17,057	0.20%
2021/01/05	3	29.78	6	29.83	29.85	-3	16,804	-0.02%
2021/01/04	0.4	29.76	20	29.75	29.90	-19.7	16,891	-0.12%
2020/12/31	4.1	29.83	8	29.88	29.80	-3.9	16,735	-0.02%
2020/12/30	4	29.69	58.1	29.75	29.90	-54.1	16,621	-0.33%
2020/12/29	23	29.45	9	29.48	29.55	14	16,444	0.09%
2020/12/28	20	29.38	6	29.34	29.55	14	16,548	0.08%
2020/12/25	1	29.40	0	0.00	29.35	1	16,562	0.01%
2020/12/24	19	29.42	3	29.35	29.45	16	16,820	0.10%
2020/12/23	1.1	29.22	1	29.35	29.45	0.1	16,965	0.00%
2020/12/22	3.4	29.59	63	29.60	29.65	-59.6	17,276	-0.34%
2020/12/21	6	29.36	11	29.56	29.65	-5	17,882	-0.03%
2020/12/18	0.6	29.45	1	29.45	29.50	-0.4	18,359	0.00%
2020/12/17	0.2	29.35	11	29.50	29.50	-10.8	18,815	-0.06%
2020/12/16	0	0.00	2	29.30	29.40	-2	19,116	-0.01%
2020/12/15	4.3	28.97	6	28.98	29.05	-1.7	19,420	-0.01%
2020/12/14	0	0.00	4	29.34	29.30	-4	19,468	-0.02%
2020/12/11	0	29.15	2	29.20	29.30	-2	19,387	-0.01%
2020/12/10	10.2	28.78	3	28.82	28.80	7.2	19,320	0.04%
2020/12/09	3	28.83	9.2	28.74	28.75	-6.2	19,367	-0.03%
2020/12/08	31.2	28.75	5.1	28.77	28.70	26.1	19,386	0.13%
2020/12/07	9.2	29.02	11	29.01	29.00	-1.8	19,258	-0.01%
2020/12/04	8.5	29.15	17	29.11	29.10	-8.5	19,194	-0.04%
2020/12/03	4	29.14	1	29.15	29.20	3	19,139	0.02%
2020/12/02	1	29.05	2	29.18	29.20	-1	19,244	-0.01%
2020/12/01	3	28.98	0	0.00	29.15	3	19,683	0.02%
2020/11/30	44	28.89	11	29.03	28.45	33	19,832	0.17%
2020/11/27	5.1	29.12	14	29.16	29.10	-8.9	19,444	-0.05%
2020/11/26	1.1	29.22	2	29.23	29.30	-0.9	19,899	0.00%
2020/11/25	5	29.28	108	29.30	29.25	-103	20,048	-0.51%	大賣/鉅額交易
2020/11/24	9.4	29.44	2	29.55	29.30	7.4	20,230	0.04%
2020/11/23	6	29.60	34	29.64	29.70	-28	20,407	-0.14%
2020/11/20	2	29.60	13	29.56	29.55	-11	20,574	-0.05%
2020/11/19	0.3	29.60	5.1	29.57	29.60	-4.8	20,887	-0.02%
2020/11/18	2	29.40	14	29.56	29.65	-12	21,018	-0.06%
2020/11/17	5.1	29.30	1.5	29.40	29.45	3.6	21,084	0.02%
2020/11/16	7	29.44	8.5	29.44	29.45	-1.5	21,632	-0.01%
2020/11/13	2.1	29.20	4	29.24	29.35	-1.9	21,736	-0.01%
2020/11/12	75	29.50	12.6	29.33	29.20	62.4	21,959	0.28%
2020/11/11	4	29.49	26	29.54	29.70	-22	22,202	-0.10%
2020/11/10	4.6	28.98	12	28.89	29.00	-7.4	22,067	-0.03%
2020/11/09	1	28.70	15	28.74	28.75	-14	23,084	-0.06%
2020/11/06	64	28.50	7	28.49	28.50	57	23,482	0.24%
2020/11/05	0	0.00	12	28.35	28.40	-12	23,750	-0.05%
2020/11/04	2	28.05	1	28.15	28.10	1	23,992	0.00%
2020/11/03	1.1	28.05	8	28.03	28.10	-6.9	24,295	-0.03%
2020/11/02	3	27.80	11	27.68	27.95	-8	24,410	-0.03%
2020/10/30	4	27.49	11	27.61	27.55	-7	24,502	-0.03%
2020/10/29	35	27.55	1	27.55	27.50	34	24,416	0.14%
2020/10/28	10.1	27.67	0	0.00	27.65	10.1	24,577	0.04%
2020/10/27	12	27.74	0	0.00	27.70	12	24,763	0.05%
2020/10/26	36	27.84	1	27.85	27.80	35	24,894	0.14%
2020/10/23	5	27.68	0	0.00	27.75	5	25,043	0.02%
2020/10/22	1	27.60	2	27.68	27.80	-1	25,260	0.00%
2020/10/21	7	27.69	0	0.00	27.65	7	25,517	0.03%
2020/10/20	16	27.73	5	27.76	27.70	11	25,763	0.04%
2020/10/19	9	27.78	5	27.84	27.80	4	25,840	0.02%
2020/10/16	13	27.77	0	0.00	27.70	13	26,062	0.05%
2020/10/15	13	27.77	0	0.00	27.75	13	26,233	0.05%
2020/10/14	5	28.03	0	0.00	28.00	5	26,361	0.02%
2020/10/13	5	28.09	0	0.00	28.15	5	26,492	0.02%
2020/10/12	6	28.11	5	28.17	28.25	1	26,770	0.00%
2020/10/08	0	0.00	21	27.98	28.00	-21	26,916	-0.08%
2020/10/07	13	27.92	1	27.90	27.95	12	27,013	0.04%
2020/10/06	19	27.95	10	27.95	27.95	9	27,117	0.03%
2020/10/05	22	27.84	1	28.00	27.80	21	27,188	0.08%
2020/09/30	11	27.85	26	27.90	27.80	-15	27,278	-0.06%
2020/09/29	9	27.84	1	28.05	27.80	8	27,367	0.03%
2020/09/28	6	27.75	0	0.00	27.90	6	27,419	0.02%
2020/09/25	37	27.40	7	27.48	27.45	30	27,437	0.11%
2020/09/24	95	27.10	24	27.00	27.00	71	27,342	0.26%
2020/09/23	133.1	27.61	1	27.60	27.50	132.1	26,687	0.49%	大買/鉅額交易
2020/09/22	104	27.94	1	28.10	27.85	103	26,163	0.39%	大買/鉅額交易
2020/09/21	50	28.26	10	28.20	28.20	40	25,733	0.16%
2020/09/18	29	28.51	0	0.00	28.45	29	25,577	0.11%
2020/09/17	10	28.62	0	0.00	28.55	10	25,219	0.04%
2020/09/16	6.3	28.63	0	0.00	28.75	6.3	25,209	0.02%
2020/09/15	13	28.59	6	28.63	28.65	7	25,323	0.03%
2020/09/14	12	28.61	1	28.60	28.65	11	25,653	0.04%
2020/09/11	24	28.58	71	28.59	28.65	-47	25,641	-0.18%
2020/09/10	62.6	28.61	1	28.65	28.75	61.6	25,499	0.24%
2020/09/09	34	28.65	11	28.65	28.75	23	25,415	0.09%
2020/09/08	8	28.83	0	0.00	28.85	8	25,333	0.03%
2020/09/07	12	28.74	0	0.00	28.85	12	25,489	0.05%
2020/09/04	39	28.69	25	28.67	28.65	14	25,553	0.05%
2020/09/03	55	28.81	5	28.85	28.90	50	25,240	0.20%
2020/09/02	69.8	28.87	2	29.05	28.90	67.8	25,171	0.27%
2020/09/01	88	29.09	0	0.00	29.05	88	24,950	0.35%
2020/08/31	39	29.31	0	0.00	29.25	39	24,540	0.16%
2020/08/28	15	29.37	1	29.40	29.40	14	24,478	0.06%
2020/08/27	33	29.45	0	0.00	29.40	33	24,516	0.13%
2020/08/26	19.4	29.52	0	0.00	29.55	19.4	24,287	0.08%
2020/08/25	9.1	29.55	2	29.55	29.50	7.1	24,164	0.03%
2020/08/24	4	29.56	5	29.65	29.60	-1	24,129	0.00%
2020/08/21	18	29.50	1	29.50	29.60	17	24,031	0.07%
2020/08/20	143.1	29.59	0	0.00	29.40	143.1	23,806	0.60%	大買/鉅額交易
2020/08/19	23.1	30.01	0	0.00	29.90	23.1	23,199	0.10%
2020/08/18	11	29.93	7.1	29.90	29.95	3.9	22,898	0.02%
2020/08/17	31	29.97	0	0.00	30.00	31	22,763	0.14%
2020/08/14	61	30.06	2	30.05	30.05	59	22,434	0.26%
2020/08/13	177	30.27	0	30.80	30.40	177	22,193	0.80%	大買/鉅額交易
2020/08/12	80.2	32.40	16	32.43	32.35	64.2	21,244	0.30%
2020/08/11	21	32.45	68.9	32.49	32.45	-47.9	20,911	-0.23%
2020/08/10	12	32.47	22	32.50	32.50	-10	20,871	-0.05%
2020/08/07	5	32.42	101	32.50	32.45	-96	20,842	-0.46%	大賣/
2020/08/06	5	32.40	11	32.35	32.45	-6	20,618	-0.03%
2020/08/05	2	32.20	12.2	32.26	32.20	-10.2	20,644	-0.05%
2020/08/03	14	32.02	2	32.20	32.10	12	20,809	0.06%
2020/07/31	5	32.32	0	0.00	32.35	5	20,784	0.02%
2020/07/30	8	32.18	0	0.00	32.35	8	20,763	0.04%
2020/07/29	30	32.25	21	32.22	32.20	9	20,772	0.04%
2020/07/28	3	31.53	0	0.00	31.65	3	21,003	0.01%
2020/07/27	47	31.82	3	31.95	31.60	44	21,244	0.21%
2020/07/24	19	32.42	0	0.00	32.15	19	21,410	0.09%
2020/07/23	0	0.00	7	32.80	32.70	-7	21,395	-0.03%
2020/07/22	5	32.65	5	32.65	32.70	0	21,462	0.00%
2020/07/21	0	0.00	1	32.50	32.55	-1	21,480	0.00%
2020/07/20	1	32.40	55	32.31	32.45	-54	21,511	-0.25%
2020/07/17	0	0.00	0.7	32.15	32.25	-0.7	21,447	0.00%
2020/07/16	6	32.00	0	0.00	32.15	6	21,627	0.03%
2020/07/15	2.3	32.09	1	32.15	32.15	1.3	21,502	0.01%
2020/07/14	0	0.00	6	32.20	32.20	-6	21,428	-0.03%
2020/07/13	0	0.00	2.2	32.00	32.05	-2.2	21,593	-0.01%
2020/07/10	6.1	32.04	67	32.02	32.00	-60.9	21,779	-0.28%
2020/07/09	2	32.13	4	32.20	32.25	-2	21,974	-0.01%
2020/07/08	0	0.00	2	32.10	32.05	-2	21,952	-0.01%
2020/07/07	20	31.90	5	31.98	32.00	15	22,004	0.07%
2020/07/03	2	31.70	4	31.70	31.55	-2	21,985	-0.01%
2020/07/02	2	31.53	0	0.00	31.55	2	22,111	0.01%
2020/07/01	0	0.00	1	31.30	31.25	-1	22,415	0.00%
2020/06/30	1	30.90	0	0.00	30.90	1	22,555	0.00%
2020/06/29	18	30.87	47	30.90	30.90	-29	22,655	-0.13%
2020/06/24	7.1	31.21	0	0.00	31.25	7.1	22,652	0.03%
2020/06/23	3	31.07	10	31.15	31.15	-7	22,886	-0.03%
2020/06/22	0	0.00	3	31.23	31.15	-3	23,174	-0.01%
2020/06/19	14	31.38	0	0.00	31.25	14	23,439	0.06%
2020/06/18	3	31.57	0.6	31.70	31.65	2.4	23,503	0.01%
2020/06/17	4.4	31.52	11	31.59	31.70	-6.6	23,987	-0.03%
2020/06/16	0.1	31.80	0	0.00	31.70	0.1	24,753	0.00%
2020/06/15	14	31.45	4	31.50	31.30	10	25,651	0.04%
2020/06/12	12.3	31.07	7	31.53	31.50	5.3	26,177	0.02%
2020/06/11	4	31.89	10	31.95	31.80	-6	26,946	-0.02%
2020/06/10	0	0.00	126	32.01	32.10	-126	27,483	-0.46%	大賣/鉅額交易
2020/06/09	2	31.70	2	31.80	31.85	0	28,746	0.00%
2020/06/08	4	31.78	3	31.63	31.80	1	29,444	0.00%
2020/06/05	20	31.36	1	31.50	31.50	19	29,588	0.06%
2020/06/04	3	31.42	1	31.40	31.40	2	30,063	0.01%
2020/06/03	1	31.15	0	0.00	31.30	1	30,625	0.00%
2020/06/02	12	30.87	0	0.00	30.90	12	30,723	0.04%
2020/06/01	7	30.93	5	30.85	30.70	2	30,845	0.01%
2020/05/28	7	30.59	8	30.60	30.45	-1	30,687	0.00%
2020/05/27	3	30.65	1	30.70	30.70	2	30,920	0.01%
2020/05/26	6	30.61	0	0.00	30.65	6	31,184	0.02%
2020/05/25	1	30.35	20	30.30	30.35	-19	31,426	-0.06%
2020/05/22	3	30.52	4	30.64	30.45	-1	31,683	0.00%
2020/05/21	1	30.90	4	30.88	31.00	-3	31,777	-0.01%
2020/05/20	1	30.55	15	30.64	30.80	-14	31,938	-0.04%
2020/05/19	2	30.65	13	30.50	30.55	-11	32,048	-0.03%
2020/05/18	23	30.09	0	0.00	30.05	23	31,921	0.07%
2020/05/15	12.4	30.21	2	30.20	30.25	10.4	31,903	0.03%
2020/05/14	5	30.23	8	30.18	30.25	-3	31,745	-0.01%
2020/05/13	3	30.32	65	30.34	30.30	-62	31,479	-0.20%
2020/05/12	10	30.19	0	0.00	30.30	10	31,423	0.03%
2020/05/11	1	30.35	4	30.43	30.40	-3	31,335	-0.01%
2020/05/08	1	30.00	6	30.01	30.00	-5	31,225	-0.02%
2020/05/07	6	29.49	10	29.65	29.55	-4	31,212	-0.01%
2020/05/06	6	29.66	6	29.65	29.55	0	31,182	0.00%
2020/05/05	0	0.00	1	29.90	29.85	-1	31,078	0.00%
2020/05/04	12	29.36	0	0.00	29.35	12	31,018	0.04%
2020/04/30	5	30.47	48	30.46	30.10	-43	30,758	-0.14%
2020/04/29	53.7	29.99	34	29.94	29.95	19.7	30,607	0.06%
2020/04/28	13	29.34	49	29.30	29.45	-36	30,449	-0.12%
2020/04/27	4	28.55	153	28.51	28.70	-149	30,981	-0.48%	大賣/鉅額交易
2020/04/24	16	28.23	0	0.00	28.20	16	30,949	0.05%
2020/04/23	17	28.30	8	28.35	28.30	9	30,794	0.03%
2020/04/22	1	28.25	5	28.30	28.30	-4	30,595	-0.01%
2020/04/21	40	28.46	18	28.25	28.35	22	30,554	0.07%
2020/04/20	4	28.91	1	28.80	28.90	3	30,348	0.01%
2020/04/17	8	29.24	14	29.27	29.05	-6	30,489	-0.02%
2020/04/16	59	28.80	0	0.00	28.80	59	30,384	0.19%
2020/04/15	8	29.19	7	29.20	29.20	1	30,187	0.00%
2020/04/14	26	28.72	2	28.78	28.85	24	30,091	0.08%
2020/04/13	45	28.62	3	28.67	28.60	42	29,827	0.14%
2020/04/10	7	29.11	55	29.14	29.15	-48	29,679	-0.16%
2020/04/09	31	28.47	21	28.55	28.50	10	29,497	0.03%
2020/04/08	75	28.42	0.1	28.60	28.40	74.9	29,353	0.26%
2020/04/07	5	28.46	1	28.60	28.40	4	29,074	0.01%
2020/04/06	20	28.22	15	28.86	28.45	5	28,717	0.02%
2020/04/01	5	28.10	1	28.20	28.05	4	28,288	0.01%
2020/03/31	6	28.47	15	28.60	28.45	-9	27,982	-0.03%
2020/03/30	2	27.95	2	28.65	28.65	0	27,641	0.00%
2020/03/27	9	28.54	11	28.58	28.65	-2	27,360	-0.01%
2020/03/26	11	28.00	1	28.15	28.15	10	27,065	0.04%
2020/03/25	43	28.08	2	28.30	27.95	41	26,954	0.15%
2020/03/24	7	27.54	13.4	28.06	27.35	-6.4	26,639	-0.02%
2020/03/23	23	26.89	1	27.00	27.00	22	26,334	0.08%
2020/03/20	57	27.36	13	27.49	27.95	44	25,939	0.17%
2020/03/19	48.1	27.04	12	27.29	26.40	36.1	25,123	0.14%
2020/03/18	46	28.01	3	28.13	28.00	43	24,282	0.18%
2020/03/17	28	28.00	30	28.14	28.00	-2	23,762	-0.01%
2020/03/16	22	29.15	15	29.33	29.00	7	22,808	0.03%
2020/03/13	80	28.65	15	29.44	30.00	65	22,027	0.30%
2020/03/12	36.3	30.28	30	30.13	30.20	6.3	20,576	0.03%
2020/03/11	107	31.30	0	0.00	31.20	107	19,697	0.54%	大買/鉅額交易
2020/03/10	20	31.32	1	31.55	31.35	19	19,364	0.10%
2020/03/09	272	31.87	5	31.82	31.75	267	18,768	1.42%	大買/鉅額交易
2020/03/06	13	32.46	1	32.45	32.45	12	18,211	0.07%
2020/03/05	0	0.00	6	32.90	32.90	-6	17,915	-0.03%
2020/03/04	1	32.20	17	32.22	32.35	-16	17,880	-0.09%
2020/03/03	0	0.00	11	32.22	32.25	-11	17,768	-0.06%
2020/03/02	72	31.88	22	32.07	31.95	50	17,614	0.28%
2020/02/27	9	32.17	8	32.28	32.35	1	17,772	0.01%
2020/02/26	9	32.34	50	32.35	32.35	-41	17,513	-0.23%
2020/02/25	16	32.68	19	32.45	32.70	-3	17,201	-0.02%
2020/02/24	13	32.74	50	32.85	32.70	-37	17,097	-0.22%
2020/02/21	199	33.47	39	33.46	33.20	160	16,873	0.95%	大買/鉅額交易
2020/02/20	61	33.58	31	33.77	33.60	30	16,748	0.18%
2020/02/19	14	33.33	16	33.07	33.45	-2	16,456	-0.01%
2020/02/18	47	32.81	9	32.87	32.90	38	16,293	0.23%
2020/02/17	0	0.00	7	32.45	32.50	-7	16,146	-0.04%
2020/02/14	7.1	32.19	0	0.00	32.30	7.1	16,131	0.04%
2020/02/13	1.3	32.16	3	32.12	32.20	-1.7	16,231	-0.01%
2020/02/12	1	32.10	4	32.20	32.10	-3	16,323	-0.02%
2020/02/11	1	32.05	1	32.05	32.15	0	16,321	0.00%
2020/02/10	2	32.05	1	31.95	32.05	1	16,367	0.01%
2020/02/07	39.1	32.05	3	32.02	32.00	36.1	16,755	0.22%
2020/02/06	18	32.26	7	32.34	32.35	11	16,688	0.07%
2020/02/04	22	31.88	2	31.95	31.80	20	16,630	0.12%
2020/02/03	2.3	31.64	24	31.60	31.60	-21.7	16,721	-0.13%
2020/01/31	27	31.68	2	31.78	31.55	25	16,535	0.15%
2020/01/30	20	31.50	23	31.64	31.20	-3	16,247	-0.02%
2020/01/20	3	32.25	9	32.30	32.35	-6	15,492	-0.04%
2020/01/17	1.9	32.10	1	32.00	32.10	0.9	15,325	0.01%
2020/01/16	1	31.85	17	31.83	31.95	-16	15,394	-0.10%
2020/01/15	1	31.90	31	31.80	31.80	-30	15,375	-0.20%
2020/01/14	2	31.98	37	31.91	32.00	-35	15,350	-0.23%
2020/01/13	0	0.00	30	31.49	31.70	-30	15,252	-0.20%
2020/01/10	6	31.04	3	31.03	30.95	3	15,099	0.02%
2020/01/09	0	0.00	8	30.83	30.90	-8	15,035	-0.05%
2020/01/08	0	0.00	1	30.65	30.70	-1	15,052	-0.01%
2020/01/07	0	0.00	4	30.60	30.60	-4	14,864	-0.03%
2020/01/06	2	30.65	0	0.00	30.60	2	14,981	0.01%
2020/01/03	0	0.00	3.2	30.67	30.80	-3.2	15,003	-0.02%
2020/01/02	0.1	30.65	0	0.00	30.60	0.1	15,216	0.00%
2019/12/31	2	30.63	1	30.65	30.60	1	15,258	0.01%
2019/12/30	5	30.75	2	30.80	30.70	3	15,345	0.02%
2019/12/27	1.1	30.85	0	0.00	30.90	1.1	15,333	0.01%
2019/12/26	1	30.75	0	0.00	30.80	1	15,422	0.01%
2019/12/25	0	0.00	5	30.80	30.80	-5	15,681	-0.03%
2019/12/24	12	30.80	1	30.75	30.80	11	15,836	0.07%
2019/12/23	0	0.00	28	30.58	30.85	-28	15,945	-0.18%
2019/12/20	2	30.53	8	30.68	30.55	-6	16,260	-0.04%
2019/12/19	15	30.55	0	0.00	30.55	15	16,133	0.09%
2019/12/17	11	30.36	3	30.45	30.65	8	16,336	0.05%
2019/12/16	11	30.39	0	0.00	30.35	11	16,211	0.07%
2019/12/13	1	30.40	4	30.45	30.30	-3	16,203	-0.02%
2019/12/12	4	30.09	1	30.20	30.15	3	16,064	0.02%
2019/12/11	9	30.08	0	0.00	30.10	9	16,055	0.06%
2019/12/10	2	30.13	3	30.15	30.20	-1	16,007	-0.01%
2019/12/09	0.1	30.15	3	30.12	30.15	-2.9	16,160	-0.02%
2019/12/06	6	30.06	0	0.00	30.05	6	16,466	0.04%
2019/12/05	1	30.10	0	30.15	30.15	1	16,599	0.01%
2019/12/04	4	30.05	0	0.00	30.15	4	16,578	0.02%
2019/12/03	10	30.09	1	30.05	30.05	9	16,642	0.05%
2019/12/02	3	30.15	0	0.00	30.30	3	16,547	0.02%
2019/11/29	12	30.36	0	0.00	30.30	12	16,468	0.07%
2019/11/27	0	0.00	1	30.60	30.70	-1	16,664	-0.01%
2019/11/26	1	30.40	4	30.56	30.40	-3	16,621	-0.02%
2019/11/21	3	30.35	0	0.00	30.35	3	16,594	0.02%
2019/11/19	0.1	30.70	0	0.00	30.70	0.1	16,477	0.00%
2019/11/18	1	30.55	1.2	30.57	30.70	-0.2	16,572	0.00%
2019/11/15	0	0.00	3	30.58	30.55	-3	16,729	-0.02%
2019/11/14	2	30.40	5	30.40	30.40	-3	16,841	-0.02%
2019/11/13	3	30.50	0.2	30.55	30.50	2.8	17,151	0.02%
2019/11/12	6	30.40	2	30.45	30.60	4	17,373	0.02%
2019/11/11	7	30.26	4	30.31	30.40	3	17,674	0.02%
2019/11/08	3	30.48	2	30.53	30.50	1	18,089	0.01%
2019/11/07	14	30.50	2	30.53	30.50	12	18,872	0.06%
2019/11/06	41	30.60	10	30.75	30.65	31	19,094	0.16%
2019/11/05	0	0.00	27	30.17	30.20	-27	18,911	-0.14%
2019/11/04	0.1	29.95	0	0.00	29.95	0.1	19,042	0.00%
2019/11/01	10	29.68	0	0.00	29.65	10	19,112	0.05%
2019/10/31	3	29.92	9.2	29.98	29.90	-6.2	19,414	-0.03%
2019/10/30	2	29.65	22	29.80	29.85	-20	19,400	-0.10%
2019/10/29	2	29.60	0	0.00	29.70	2	19,753	0.01%
2019/10/28	3	29.43	5	29.49	29.60	-2	19,838	-0.01%
2019/10/25	0	0.00	60	29.45	29.45	-60	19,854	-0.30%
2019/10/24	1	29.35	6	29.33	29.45	-5	19,868	-0.03%
2019/10/23	6	29.15	0	0.00	29.20	6	19,771	0.03%
2019/10/22	2	29.05	0	0.00	29.15	2	19,743	0.01%
2019/10/21	4	28.98	2	29.18	29.20	2	19,615	0.01%
2019/10/18	3	29.07	1	29.20	29.10	2	19,606	0.01%
2019/10/17	0	0.00	6	29.20	29.25	-6	19,485	-0.03%
2019/10/16	2	29.05	5	29.10	29.15	-3	19,500	-0.02%
2019/10/15	2	29.03	0	0.00	29.15	2	19,569	0.01%
2019/10/14	37	29.03	0	0.00	29.15	37	19,601	0.19%
2019/10/09	14	29.08	0	0.00	29.00	14	19,613	0.07%
2019/10/08	4	29.14	8	29.24	29.10	-4	19,571	-0.02%
2019/10/07	1	28.90	2	28.90	28.95	-1	19,389	-0.01%
2019/10/04	2	28.70	0	0.00	28.85	2	19,455	0.01%
2019/10/03	4	28.71	0	0.00	28.75	4	19,455	0.02%
2019/10/02	1	28.85	2	28.75	28.80	-1	19,478	-0.01%
2019/10/01	3	28.82	1	28.85	28.75	2	19,415	0.01%
2019/09/27	2	28.78	0	0.00	28.75	2	19,232	0.01%
2019/09/26	4	28.83	0	0.00	28.80	4	19,260	0.02%
2019/09/25	20	28.82	1	28.80	28.80	19	19,385	0.10%
2019/09/24	11	29.07	0	0.00	29.05	11	19,224	0.06%
2019/09/23	2	29.18	4	29.20	29.20	-2	19,350	-0.01%
2019/09/20	10.1	29.21	4	29.45	29.30	6.1	19,626	0.03%
2019/09/19	17	29.39	0	0.00	29.45	17	19,377	0.09%
2019/09/18	1	29.35	2	29.55	29.55	-1	19,510	-0.01%
2019/09/17	8	29.11	1	29.10	29.20	7	19,701	0.04%
2019/09/16	102	29.15	3	29.38	29.20	99	20,392	0.49%	大買/
2019/09/12	2	29.30	1	29.45	29.30	1	20,694	0.00%
2019/09/11	5	29.49	5.4	29.46	29.50	-0.4	21,060	0.00%
2019/09/10	2	29.53	62	29.55	29.55	-60	21,221	-0.28%
2019/09/09	3.1	29.00	4	29.04	29.20	-1	21,156	0.00%
2019/09/06	3.1	28.80	2	28.80	28.80	1.1	21,301	0.00%
2019/09/04	0.1	28.50	0	0.00	28.45	0.1	22,301	0.00%
2019/09/03	1	28.35	0	0.00	28.35	1	22,509	0.00%
2019/09/02	8	28.28	0	0.00	28.45	8	22,721	0.04%
2019/08/30	2	28.15	0	0.00	28.75	2	22,936	0.01%
2019/08/29	19.2	28.05	0	0.00	28.00	19.2	22,941	0.08%
2019/08/28	9	28.15	3	28.10	28.05	6	23,100	0.03%
2019/08/27	68	28.04	0	0.00	28.00	68	23,257	0.29%
2019/08/26	19	27.99	0	0.00	27.95	19	23,248	0.08%
2019/08/23	2	28.30	0	0.00	28.35	2	23,248	0.01%
2019/08/21	6.1	28.23	0	0.00	28.15	6.1	23,701	0.03%
2019/08/20	11	28.48	1	28.30	28.50	10	23,502	0.04%
2019/08/19	20	28.36	1	28.40	28.30	19	23,381	0.08%
2019/08/16	6	27.99	4	27.75	28.25	2	23,513	0.01%
2019/08/15	37	27.84	1	27.90	27.90	36	23,240	0.15%
2019/08/14	18	28.34	0	0.00	28.20	18	23,212	0.08%
2019/08/13	31	28.52	4	28.70	28.50	27	23,053	0.12%
2019/08/12	51	29.07	0	0.00	29.00	51	22,833	0.22%
2019/08/08	18	31.15	0	0.00	31.10	18	22,233	0.08%
2019/08/07	17	31.17	1	31.15	31.05	16	22,093	0.07%
2019/08/06	7	31.14	5	31.34	31.25	2	22,132	0.01%
2019/08/05	3	31.20	0	0.00	31.25	3	22,003	0.01%
2019/08/02	2	31.23	0	0.00	31.35	2	22,128	0.01%
2019/08/01	4.3	31.74	1	31.80	31.65	3.3	22,028	0.01%
2019/07/31	3	31.80	1	31.95	32.10	2	21,946	0.01%
2019/07/30	1	32.05	1	32.10	32.10	0	21,658	0.00%
2019/07/29	3	32.10	0	0.00	32.10	3	21,752	0.01%
2019/07/24	2.2	32.17	0	0.00	32.20	2.2	22,589	0.01%
2019/07/23	0	0.00	4	32.10	32.10	-4	22,739	-0.02%
2019/07/22	0	0.00	4	31.99	31.90	-4	22,798	-0.02%
2019/07/19	0	0.00	2	31.90	31.85	-2	22,797	-0.01%
2019/07/18	2	31.55	0	0.00	31.85	2	23,066	0.01%
2019/07/17	1	31.55	0	0.00	31.90	1	23,059	0.00%
2019/07/16	1.1	31.85	2	31.90	31.95	-0.9	22,928	0.00%
2019/07/15	1	31.70	2	31.85	31.70	-1	22,826	0.00%
2019/07/12	1	31.90	0	0.00	31.85	1	22,620	0.00%
2019/07/11	1	31.70	9	31.89	31.85	-8	22,634	-0.04%
2019/07/10	0	0.00	0.2	31.60	31.60	-0.2	22,638	0.00%
2019/07/09	0.1	31.55	2	31.58	31.60	-2	22,627	-0.01%
2019/07/08	1	31.35	0.5	31.40	31.40	0.5	22,549	0.00%
2019/07/05	0	0.00	1	31.40	31.40	-1	22,446	0.00%
2019/07/04	0	0.00	1	31.20	31.20	-1	22,666	0.00%
2019/07/03	65	31.10	3	31.03	31.15	62	22,794	0.27%
2019/07/02	0	0.00	6	31.19	31.05	-6	22,795	-0.03%
2019/07/01	6	30.94	2	31.00	30.90	4	22,694	0.02%
2019/06/28	0	0.00	4	30.94	30.90	-4	22,507	-0.02%
2019/06/27	1	30.85	0	0.00	30.85	1	22,245	0.00%
2019/06/26	1	31.00	2	31.08	31.05	-1	22,033	0.00%
2019/06/25	1.3	30.95	1	31.00	30.95	0.3	21,987	0.00%
2019/06/24	3	30.95	0	0.00	30.85	3	21,819	0.01%
2019/06/21	20	30.94	0	0.00	30.80	20	21,499	0.09%
2019/06/20	11	31.25	21	31.40	31.50	-10	20,930	-0.05%
2019/06/19	3	30.85	4	31.23	31.25	-1	20,565	0.00%
2019/06/18	0	0.00	0.7	30.80	30.80	-0.7	20,233	0.00%
2019/06/17	36	30.76	33	30.75	30.70	3	20,085	0.01%
2019/06/14	0	0.00	58.5	30.60	30.65	-58.5	20,083	-0.29%
2019/06/13	4	30.48	8	30.61	30.60	-4	20,010	-0.02%
2019/06/12	58	30.38	43	30.34	30.70	15	19,695	0.08%
2019/06/11	2	31.60	0	0.00	31.30	2	18,985	0.01%
2019/06/10	1	32.00	30	31.75	31.95	-29	18,680	-0.16%
2019/06/06	1	31.45	27	31.33	31.70	-26	18,549	-0.14%
2019/06/05	1.1	30.90	10	31.05	30.90	-8.9	18,270	-0.05%
2019/06/04	7	30.96	2	30.90	30.90	5	18,096	0.03%
2019/06/03	5.1	30.80	0.5	30.95	31.00	4.6	17,959	0.03%
2019/05/31	0	0.00	6.5	30.82	31.00	-6.5	17,916	-0.04%
2019/05/30	0	0.00	1	30.60	30.70	-1	17,862	-0.01%
2019/05/29	5	30.22	1	30.35	30.55	4	18,085	0.02%
2019/05/28	2	30.20	1	30.40	30.25	1	18,192	0.01%
2019/05/23	10	30.50	10	30.39	30.55	0	18,274	0.00%
2019/05/22	0	0.00	1	30.45	30.45	-1	18,092	-0.01%
2019/05/21	11	30.50	2	30.50	30.65	9	18,227	0.05%
2019/05/20	0	0.00	14	30.35	30.40	-14	17,962	-0.08%
2019/05/17	0	0.00	8	29.99	30.00	-8	17,796	-0.04%
2019/05/16	1	29.65	1	29.70	29.55	0	17,596	0.00%
2019/05/15	11	29.70	2	29.68	29.70	9	17,459	0.05%
2019/05/14	7	29.59	11	29.59	29.50	-4	17,380	-0.02%
2019/05/13	16	29.34	13	29.33	29.50	3	17,245	0.02%
2019/05/10	5	29.82	26	29.79	29.60	-21	17,433	-0.12%
2019/05/09	5.1	29.92	12	29.93	29.90	-6.9	17,412	-0.04%
2019/05/08	5.2	30.17	3	30.35	30.50	2.2	17,396	0.01%
2019/05/07	0	0.00	15	30.37	30.50	-15	17,436	-0.09%
2019/05/06	0	0.00	14	29.92	30.05	-14	17,395	-0.08%
2019/05/03	0	0.00	10	30.09	30.05	-10	17,439	-0.06%
2019/05/02	1	30.10	109	30.02	30.10	-108	17,252	-0.63%	大賣/鉅額交易
2019/04/30	6	29.53	8	29.49	29.65	-2	16,808	-0.01%
2019/04/29	1	28.95	10.5	29.20	29.35	-9.5	16,658	-0.06%
2019/04/26	0	0.00	7	28.84	28.95	-7	16,516	-0.04%
2019/04/25	4	28.65	34	28.71	28.75	-30	16,398	-0.18%
2019/04/24	15	28.66	5	28.56	28.65	10	16,312	0.06%
2019/04/23	1	28.05	2	28.10	28.20	-1	16,109	-0.01%
2019/04/22	11	28.02	0.2	28.00	28.00	10.8	16,027	0.07%
2019/04/19	10	28.15	2	28.10	28.15	8	16,046	0.05%
2019/04/18	1	28.10	0.5	28.10	28.20	0.5	16,242	0.00%
2019/04/17	1	28.10	0	0.00	28.10	1	16,409	0.01%
2019/04/16	10	28.15	0	0.00	28.10	10	16,425	0.06%
2019/04/15	8.1	28.22	2	28.30	28.20	6.1	16,438	0.04%
2019/04/12	2	28.30	6	28.26	28.30	-4	16,410	-0.02%
2019/04/10	1	28.15	4	28.10	28.15	-3	16,534	-0.02%
2019/04/09	0	0.00	3	28.13	28.20	-3	16,663	-0.02%
2019/04/08	0	0.00	2	28.10	28.05	-2	16,645	-0.01%
2019/04/03	5.1	28.10	3	28.05	28.00	2.1	16,611	0.01%
2019/04/02	0.2	27.85	0	0.00	27.85	0.2	16,496	0.00%
2019/04/01	1	27.95	100	28.00	27.90	-99	16,481	-0.60%
2019/03/29	10	27.95	1	28.05	28.05	9	16,330	0.06%
2019/03/28	0	0.00	3	27.95	27.95	-3	16,222	-0.02%
2019/03/26	9	27.96	3	28.03	28.00	6	16,111	0.04%
2019/03/25	5	27.77	1	27.80	27.75	4	16,287	0.02%
2019/03/22	1	28.15	4	28.13	28.00	-3	16,101	-0.02%
2019/03/21	0	0.00	6	27.96	28.10	-6	16,210	-0.04%
2019/03/20	0	0.00	1	28.00	28.00	-1	16,231	-0.01%
2019/03/19	0	0.00	7	28.04	28.00	-7	16,172	-0.04%
2019/03/18	2	27.55	4	27.58	27.85	-2	16,023	-0.01%
2019/03/15	0.3	27.45	0	0.00	27.45	0.3	15,856	0.00%
2019/03/14	4	27.24	0	0.00	27.30	4	15,768	0.03%
2019/03/13	1	27.40	2	27.38	27.45	-1	15,832	-0.01%
2019/03/12	3	27.25	1	27.45	27.30	2	15,798	0.01%
2019/03/11	0.2	27.25	5.1	27.40	27.25	-4.9	15,839	-0.03%
2019/03/08	3.1	27.05	1.1	27.05	27.00	2	15,902	0.01%
2019/03/07	1	27.05	2	27.08	27.10	-1	16,728	-0.01%
2019/03/06	0	0.00	0.1	27.10	27.10	-0.1	17,037	0.00%
2019/03/05	2	26.93	0	0.00	26.95	2	17,039	0.01%
2019/03/04	0	0.00	8	27.00	27.00	-8	16,936	-0.05%
2019/02/26	3	26.95	0	0.00	27.00	3	16,619	0.02%
2019/02/25	3	26.95	0	0.00	27.10	3	16,504	0.02%
2019/02/22	1	26.90	0	0.00	26.95	1	16,466	0.01%
2019/02/21	1	26.90	2	26.93	27.00	-1	16,444	-0.01%
2019/02/20	0	0.00	8	26.93	26.95	-8	16,593	-0.05%
2019/02/19	1	26.70	3	26.75	26.80	-2	16,571	-0.01%
2019/02/18	0	0.00	1	26.75	26.70	-1	16,645	-0.01%
2019/02/15	0	0.00	0.2	26.55	26.40	-0.2	16,674	0.00%
2019/02/14	0	0.00	1	26.60	26.50	-1	16,770	-0.01%
2019/02/12	2	26.75	27.4	26.61	26.55	-25.4	16,730	-0.15%
2019/02/11	5	26.53	23	26.91	26.40	-18	16,685	-0.11%
2019/01/30	33	26.79	3	26.80	26.60	30	16,491	0.18%
2019/01/29	0	0.00	5.1	26.45	26.70	-5.1	16,256	-0.03%
2019/01/28	22	26.40	0	0.00	26.50	22	16,040	0.14%
2019/01/25	1	26.50	1	26.50	26.50	0	15,952	0.00%
2019/01/23	0	0.00	1.5	26.55	26.60	-1.5	16,049	-0.01%
2019/01/22	0	0.00	6	26.45	26.45	-6	16,113	-0.04%
2019/01/21	0	0.00	2	26.25	26.25	-2	16,210	-0.01%
2019/01/18	0	0.00	7.2	26.10	26.10	-7.2	16,482	-0.04%
2019/01/17	0	0.00	10	26.10	26.10	-10	16,897	-0.06%
2019/01/16	6	26.03	20	26.10	26.00	-14	17,356	-0.08%
2019/01/14	4.1	25.82	2	26.05	26.05	2.1	17,578	0.01%
2019/01/11	1	25.95	0	0.00	26.00	1	17,840	0.01%
2019/01/10	1	25.90	16	26.06	26.10	-15	17,949	-0.08%
2019/01/09	0	0.00	5	25.75	25.85	-5	17,956	-0.03%
2019/01/08	3	25.45	0	0.00	25.50	3	17,927	0.02%
2019/01/07	0	0.00	2	25.50	25.60	-2	18,343	-0.01%
2019/01/04	0	0.00	1	25.35	25.25	-1	18,903	-0.01%
2019/01/03	2	25.30	0	0.00	25.45	2	19,761	0.01%
2019/01/02	15	25.33	4	25.55	25.45	11	20,340	0.05%
2018/12/28	3	25.22	1	25.80	25.95	2	20,647	0.01%
2018/12/27	12	25.26	1	25.30	25.30	11	20,720	0.05%
2018/12/26	6	25.26	0	0.00	25.25	6	21,011	0.03%
2018/12/25	3	25.38	0	0.00	25.35	3	21,122	0.01%
2018/12/24	0.3	25.55	2	25.50	25.50	-1.7	21,339	-0.01%
2018/12/22	6	25.56	2	25.55	25.60	4	21,604	0.02%
2018/12/21	2.2	25.59	1	25.60	25.65	1.2	22,143	0.01%
2018/12/20	3.6	25.62	0	0.00	25.70	3.6	22,310	0.02%
2018/12/19	2	25.55	0	0.00	25.70	2	22,511	0.01%
2018/12/18	53	25.62	0	0.00	25.60	53	22,698	0.23%
2018/12/17	1	25.75	1	25.80	25.80	0	22,947	0.00%
2018/12/14	8	25.54	0	0.00	25.65	8	23,284	0.03%
2018/12/13	4	25.68	1	25.65	25.70	3	23,436	0.01%
2018/12/12	8	25.64	0	0.00	25.70	8	23,792	0.03%
2018/12/11	0	0.00	0.3	25.85	25.75	-0.3	24,002	0.00%
2018/12/10	6	25.61	0	0.00	25.65	6	24,024	0.02%
2018/12/07	3	25.80	1.6	25.90	25.85	1.4	24,023	0.01%
2018/12/06	2.6	25.82	0	0.00	25.80	2.6	24,082	0.01%
2018/12/04	1	25.95	2	26.00	26.05	-1	24,225	0.00%
2018/12/03	5	25.89	0	0.00	25.85	5	24,131	0.02%
2018/11/30	13	25.67	2	26.10	25.60	11	24,032	0.05%
2018/11/29	12	25.80	0	0.00	25.75	12	23,252	0.05%
2018/11/28	0	0.00	2	26.15	26.15	-2	22,946	-0.01%
2018/11/27	9	25.94	0	0.00	25.95	9	22,729	0.04%
2018/11/26	2	26.15	0	0.00	26.15	2	22,667	0.01%
2018/11/22	1	26.25	0	0.00	26.20	1	22,506	0.00%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/20	6	26.36	1	26.35	26.30	5	22,244	0.02%
2018/11/19	1	26.45	0.3	26.55	26.50	0.7	22,089	0.00%
2018/11/16	1	26.45	0	0.00	26.50	1	22,013	0.00%
2018/11/13	0	0.00	9	26.50	26.50	-9	21,913	-0.04%
2018/11/12	0	0.00	1	26.25	26.50	-1	21,719	0.00%
2018/11/09	0	0.00	1	26.40	26.45	-1	21,859	0.00%
2018/11/08	60	26.60	14	26.63	26.70	46	22,021	0.21%
2018/11/06	46	26.10	1	26.20	26.25	45	21,965	0.20%
2018/11/05	6	26.01	5	26.15	26.30	1	22,138	0.00%
2018/11/02	1	25.95	29	26.12	26.25	-28	22,698	-0.12%
2018/11/01	1	25.85	0	0.00	25.85	1	23,139	0.00%
2018/10/31	5	25.75	2	25.88	26.15	3	23,353	0.01%
2018/10/30	1	25.35	3	25.45	25.45	-2	23,252	-0.01%
2018/10/29	2	25.25	3	25.33	25.30	-1	23,454	0.00%
2018/10/26	39	25.52	6	25.47	25.35	33	23,616	0.14%
2018/10/25	14	25.50	0	0.00	25.55	14	23,399	0.06%
2018/10/24	15	25.63	0	0.00	26.00	15	23,376	0.06%
2018/10/23	4	26.04	1	26.05	26.20	3	23,147	0.01%
2018/10/22	13	26.10	0	0.00	26.15	13	23,096	0.06%
2018/10/19	6	26.18	18	26.27	26.25	-12	23,034	-0.05%
2018/10/18	0	0.00	5	26.35	26.35	-5	22,901	-0.02%
2018/10/17	1	26.55	0	0.00	26.65	1	22,826	0.00%
2018/10/16	6	26.50	3	26.62	26.60	3	22,691	0.01%
2018/10/15	18	26.66	0	0.00	26.55	18	22,510	0.08%
2018/10/12	7	26.62	1	27.05	27.00	6	22,004	0.03%
2018/10/11	26	26.60	4	27.00	26.50	22	21,453	0.10%
2018/10/09	4	27.30	22	27.50	27.55	-18	20,649	-0.09%
2018/10/08	3	27.00	16	27.16	27.00	-13	20,075	-0.06%
2018/10/05	17	26.77	5	26.75	26.80	12	19,678	0.06%
2018/10/04	0	0.00	3	27.10	27.30	-3	19,341	-0.02%
2018/10/03	2	27.08	4	27.13	27.10	-2	18,905	-0.01%
2018/10/02	4.3	27.10	0	0.00	27.15	4.3	18,896	0.02%
2018/10/01	6	27.50	8	27.72	27.50	-2	18,653	-0.01%
2018/09/28	4.6	27.31	35	27.41	27.50	-30.4	18,618	-0.16%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/26	3.3	27.20	20	27.22	27.30	-16.7	17,944	-0.09%
2018/09/25	1	27.20	13.2	27.22	27.30	-12.2	17,847	-0.07%
2018/09/21	3	27.10	4	27.15	27.15	-1	17,691	-0.01%
2018/09/19	8	26.85	3	26.88	27.00	5	17,714	0.03%
2018/09/18	3	26.55	10.1	26.68	26.80	-7.1	17,619	-0.04%
2018/09/17	2	26.18	18	26.29	26.40	-16	17,314	-0.09%
2018/09/13	5	25.90	0	0.00	26.10	5	17,261	0.03%
2018/09/12	1	25.85	1	25.90	26.00	0	17,311	0.00%
2018/09/11	0	0.00	3.8	25.95	26.00	-3.8	17,518	-0.02%
2018/09/10	6	25.75	0	0.00	25.80	6	17,745	0.03%
2018/09/05	28	25.94	0	0.00	25.70	28	18,304	0.15%
2018/09/04	1	25.95	0	0.00	26.05	1	18,536	0.01%
2018/09/03	4	25.73	0	0.00	25.75	4	18,749	0.02%
2018/08/31	4	25.73	0	0.00	25.80	4	18,988	0.02%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/29	2	25.85	0	0.00	25.85	2	19,301	0.01%
2018/08/27	2	25.95	0	0.00	25.80	2	19,541	0.01%
2018/08/22	1	25.80	0	0.00	25.95	1	21,190	0.00%
2018/08/21	10	25.55	0	0.00	25.85	10	21,207	0.05%
2018/08/20	5	25.55	0	0.00	25.50	5	21,235	0.02%
2018/08/17	2	25.55	0	0.00	25.55	2	21,188	0.01%
2018/08/16	7	25.36	903	25.36	25.35	-896	21,212	-4.22%	大賣/鉅額交易
2018/08/15	22	25.76	1	25.60	25.60	21	20,984	0.10%
2018/08/14	0.2	26.05	0	0.00	26.00	0.2	20,802	0.00%
2018/08/13	11	26.11	5	26.25	26.15	6	20,934	0.03%
2018/08/10	5	26.35	0	0.00	26.35	5	20,884	0.02%
2018/08/09	19	26.09	19	26.15	26.05	0	20,807	0.00%
2018/08/08	52	27.33	0	0.00	27.35	52	20,242	0.26%
2018/08/07	90	27.26	10	27.30	27.30	80	19,791	0.40%
2018/08/06	125	27.25	1	27.35	27.30	124	19,509	0.64%	大買/鉅額交易
2018/08/03	4	27.36	3	27.40	27.35	1	19,296	0.01%
2018/08/02	704	27.40	0	0.00	27.35	704	19,020	3.70%	大買/鉅額交易
2018/08/01	0	0.00	1	27.35	27.45	-1	18,801	-0.01%
2018/07/31	1	27.25	4	27.20	27.25	-3	18,719	-0.02%
2018/07/30	3	27.25	0	0.00	27.25	3	18,311	0.02%
2018/07/27	1	27.25	2.5	27.26	27.25	-1.5	18,238	-0.01%
2018/07/26	1	27.35	9	27.31	27.35	-8	18,172	-0.04%
2018/07/25	0	0.00	10	27.30	27.20	-10	18,263	-0.05%
2018/07/24	2	27.00	4	27.05	27.10	-2	18,258	-0.01%
2018/07/23	6	27.00	8	27.01	26.95	-2	18,223	-0.01%
2018/07/20	0	0.00	5	26.94	26.90	-5	18,258	-0.03%
2018/07/18	0	0.00	3	27.00	27.00	-3	18,634	-0.02%
2018/07/17	0	0.00	0.4	26.95	26.95	-0.4	18,668	0.00%
2018/07/16	0	0.00	4	27.09	26.80	-4	18,590	-0.02%
2018/07/11	2	26.50	0	0.00	26.55	2	18,861	0.01%
2018/07/10	0	0.00	12.1	26.55	26.70	-12.1	18,864	-0.06%
2018/07/09	0	0.00	0.3	26.55	26.55	-0.3	18,686	0.00%
2018/07/05	3	26.50	1	26.50	26.50	2	18,587	0.01%
2018/07/03	0	0.00	0.6	26.40	26.40	-0.6	18,823	0.00%
2018/07/02	0.1	26.50	0	0.00	26.50	0.1	18,808	0.00%
2018/06/29	0	0.00	11	26.75	26.90	-11	18,714	-0.06%
2018/06/28	2	26.48	0	0.00	26.30	2	18,358	0.01%
2018/06/27	0	0.00	1	26.60	26.65	-1	18,019	-0.01%
2018/06/26	0	0.00	3	26.73	26.65	-3	18,016	-0.02%
2018/06/25	1	26.45	1.3	26.60	26.55	-0.3	17,988	0.00%
2018/06/22	0	0.00	0.4	26.60	26.60	-0.4	17,990	0.00%
2018/06/21	22	26.70	0	0.00	26.60	22	17,745	0.12%
2018/06/20	0.1	26.60	1	26.70	26.60	-0.9	17,816	-0.01%
2018/06/19	2	26.43	0	0.00	26.35	2	17,676	0.01%
2018/06/15	12.4	26.59	0	0.00	26.75	12.4	17,378	0.07%
2018/06/14	2	26.63	0.2	26.70	26.60	1.8	17,050	0.01%
2018/06/13	6	26.71	0	0.00	26.75	6	16,862	0.04%
2018/06/12	5.9	26.73	0	0.00	26.75	5.9	16,992	0.03%
2018/06/11	4	26.85	0	0.00	26.95	4	16,674	0.02%
2018/06/08	6	27.02	0	0.00	27.10	6	16,438	0.04%
2018/06/07	0	0.00	7	27.31	27.35	-7	16,439	-0.04%
2018/06/06	0.1	27.25	14	27.41	27.40	-13.9	16,447	-0.08%
2018/06/05	0	0.00	32	27.35	27.35	-32	16,212	-0.20%
2018/06/04	41	26.94	24	27.04	27.10	17	16,018	0.11%
2018/06/01	0	0.00	90	26.70	26.70	-90	16,023	-0.56%
2018/05/31	27	26.21	0	0.00	26.25	27	15,814	0.17%
2018/05/30	17.1	26.27	0	0.00	26.35	17.1	14,888	0.11%
2018/05/29	8	26.81	0	0.00	26.90	8	14,413	0.06%
2018/05/28	0	0.00	6	27.10	27.15	-6	14,386	-0.04%
2018/05/24	0	0.00	1	26.80	27.05	-1	14,362	-0.01%
2018/05/22	3	26.83	1.2	26.88	26.80	1.8	14,404	0.01%
2018/05/21	1	27.00	17	27.02	27.00	-16	14,468	-0.11%
2018/05/18	0	0.00	14	26.69	26.70	-14	14,358	-0.10%
2018/05/17	0	0.00	2	26.58	26.45	-2	14,343	-0.01%
2018/05/16	0.4	26.30	5	26.45	26.45	-4.6	14,222	-0.03%
2018/05/15	1	26.35	0	0.00	26.30	1	14,371	0.01%
2018/05/14	1	26.55	4	26.51	26.50	-3	14,728	-0.02%
2018/05/11	0	0.00	1	26.40	26.40	-1	14,747	-0.01%
2018/05/09	0	0.00	5.2	26.24	26.15	-5.2	14,556	-0.04%
2018/05/08	0	0.00	2.8	26.14	26.20	-2.8	14,534	-0.02%
2018/05/07	9	25.84	9	25.87	26.00	0	14,407	0.00%
2018/05/04	4	25.85	0	0.00	25.80	4	14,377	0.03%
2018/05/03	0	0.00	2	26.20	26.10	-2	14,275	-0.01%
2018/05/02	1	26.25	1	26.25	26.25	0	14,358	0.00%
2018/04/30	0	0.00	10	26.22	26.25	-10	14,330	-0.07%
2018/04/26	2	25.83	2	25.90	25.95	0	14,441	0.00%
2018/04/25	0	0.00	4	25.94	26.00	-4	14,759	-0.03%
2018/04/24	0	0.00	3	25.97	25.90	-3	15,016	-0.02%
2018/04/23	0	0.00	4	25.78	25.80	-4	14,880	-0.03%
2018/04/20	0	0.00	9	25.73	25.70	-9	15,072	-0.06%
2018/04/19	0	0.00	12	25.62	25.75	-12	15,333	-0.08%
2018/04/18	16	25.21	0	0.00	25.20	16	15,220	0.11%
2018/04/17	4	25.49	0	0.00	25.35	4	15,217	0.03%
2018/04/16	2	25.55	0.6	25.55	25.65	1.4	15,449	0.01%
2018/04/13	0.3	25.55	1	25.60	25.60	-0.7	15,612	0.00%
2018/04/12	0	0.00	2	25.63	25.65	-2	15,740	-0.01%
2018/04/11	0	0.00	2	25.60	25.50	-2	15,782	-0.01%
2018/04/10	1	25.65	15	25.47	25.65	-14	15,774	-0.09%
2018/04/03	0	0.00	12	25.27	25.25	-12	15,734	-0.08%
2018/04/02	6.1	25.35	1	25.35	25.35	5.1	15,708	0.03%
2018/03/30	0	0.00	0	25.10	25.10	0	15,729	0.00%
2018/03/29	1	25.05	0	0.00	25.05	1	15,608	0.01%
2018/03/28	1	25.05	0	0.00	25.05	1	15,312	0.01%
2018/03/27	0	0.00	1	25.40	25.40	-1	15,155	-0.01%
2018/03/26	1	25.05	0	0.00	25.15	1	15,074	0.01%
2018/03/23	0	0.00	32	25.15	25.20	-32	15,063	-0.21%
2018/03/22	3	25.37	0	0.00	25.40	3	15,035	0.02%
2018/03/21	5	25.30	1.9	25.35	25.35	3.1	14,895	0.02%
2018/03/20	1	25.30	0	0.00	25.35	1	15,086	0.01%
2018/03/19	1	25.40	0	0.00	25.45	1	15,040	0.01%
2018/03/16	1.5	25.23	2	25.50	25.50	-0.5	15,091	0.00%
2018/03/15	1	25.10	0.1	25.20	25.10	0.9	14,898	0.01%
2018/03/14	1	25.40	3	25.45	25.30	-2	14,896	-0.01%
2018/03/13	0	0.00	4	25.59	25.65	-4	14,951	-0.03%
2018/03/12	2	25.45	19	25.28	25.45	-17	14,878	-0.11%
2018/03/09	3	24.95	4	25.00	24.95	-1	14,827	-0.01%
2018/03/08	1	24.65	8.8	24.93	24.95	-7.8	14,925	-0.05%
2018/03/07	11	24.59	0	0.00	24.50	11	14,924	0.07%
2018/03/06	1	25.00	0	0.00	24.85	1	14,817	0.01%
2018/03/02	0	0.00	1	25.00	24.95	-1	15,230	-0.01%
2018/03/01	0	0.00	2	25.03	25.10	-2	15,275	-0.01%
2018/02/27	0	0.00	4	25.13	24.95	-4	15,200	-0.03%
2018/02/26	0	0.00	3.1	25.10	25.00	-3.1	15,119	-0.02%
2018/02/23	2	24.85	7	24.87	25.00	-5	15,098	-0.03%
2018/02/22	1.4	24.61	1.6	24.59	24.75	-0.2	15,186	0.00%
2018/02/12	4	24.10	0	0.00	24.15	4	15,114	0.03%
2018/02/09	20	23.90	0	0.00	23.95	20	14,961	0.13%
2018/02/08	1	24.15	0	0.00	24.10	1	14,808	0.01%
2018/02/07	4	24.29	0	0.00	24.10	4	14,746	0.03%
2018/02/06	29	24.25	3	24.22	24.00	26	14,471	0.18%
2018/02/05	15	25.00	2	25.00	25.00	13	13,932	0.09%
2018/02/02	0.2	25.25	0	0.00	25.30	0.2	13,770	0.00%
2018/02/01	3	25.45	3	25.45	25.40	0	13,686	0.00%
2018/01/31	0.3	25.20	0	0.00	25.30	0.3	13,708	0.00%
2018/01/30	11	25.49	0	0.00	25.40	11	13,716	0.08%
2018/01/29	11	25.60	0	0.00	25.70	11	13,726	0.08%
2018/01/26	0	0.00	2	25.60	25.60	-2	13,693	-0.01%
2018/01/25	0	0.00	2	25.55	25.60	-2	13,758	-0.01%
2018/01/24	7.2	25.10	1	25.30	25.30	6.2	13,653	0.05%
2018/01/23	11.2	25.30	0	0.00	25.40	11.2	13,653	0.08%
2018/01/22	8.2	25.35	1	25.45	25.50	7.2	13,529	0.05%
2018/01/19	32.2	25.30	8	25.50	25.55	24.2	13,456	0.18%
2018/01/18	0	0.00	6	25.70	25.80	-6	13,177	-0.05%
2018/01/17	2	25.75	0	0.00	25.85	2	12,768	0.02%
2018/01/16	5.2	25.85	1	25.85	25.85	4.2	12,568	0.03%
2018/01/15	4	25.48	13	25.73	25.95	-9	12,169	-0.07%
2018/01/12	0	0.00	8.4	25.42	25.35	-8.4	11,888	-0.07%
2018/01/11	1	25.05	1	25.40	25.40	0	11,784	0.00%
2018/01/10	0	0.00	2	25.33	25.35	-2	11,800	-0.02%
2018/01/09	2	25.05	2.1	25.00	25.00	-0.1	11,545	0.00%
2018/01/08	1	25.10	1	25.15	25.15	0	11,383	0.00%
2018/01/05	0	0.00	6	24.78	24.90	-6	11,178	-0.05%
2018/01/04	0	0.00	2.4	24.54	24.60	-2.4	11,052	-0.02%
2018/01/03	1	24.25	65	24.42	24.50	-64	11,122	-0.58%
2018/01/02	0	0.00	12	24.19	24.20	-12	10,905	-0.11%